Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.43 | 32.64 | 32.12 | 32.64 | 14,717,832 | +0.33(+1.02%) |
Dec 28, 2018 | 32.65 | 32.76 | 32.12 | 32.31 | 17,286,916 | +0.13(+0.39%) |
Dec 27, 2018 | 31.77 | 32.19 | 31.17 | 32.18 | 18,419,562 | +0.18(+0.56%) |
Dec 26, 2018 | 31.38 | 32.01 | 30.72 | 32.01 | 22,726,206 | +0.58(+1.83%) |
Dec 24, 2018 | 31.56 | 31.89 | 31.39 | 31.43 | 14,448,788 | -0.48(-1.51%) |
Dec 21, 2018 | 31.83 | 32.22 | 31.61 | 31.91 | 53,009,092 | -0.88(-2.68%) |
Dec 20, 2018 | 32.82 | 32.93 | 32.04 | 32.79 | 44,084,632 | -0.62(-1.87%) |
Dec 19, 2018 | 33.27 | 33.99 | 32.95 | 33.41 | 27,291,368 | +0.33(+1.00%) |
Dec 18, 2018 | 34.04 | 34.09 | 32.95 | 33.08 | 16,415,384 | -0.95(-2.79%) |
Dec 17, 2018 | 34.26 | 34.75 | 33.84 | 34.03 | 16,411,692 | -0.25(-0.72%) |
Dec 14, 2018 | 34.79 | 34.88 | 34.10 | 34.28 | 14,477,414 | -0.77(-2.21%) |
Dec 13, 2018 | 34.69 | 35.17 | 34.60 | 35.05 | 11,144,095 | +0.38(+1.11%) |
Dec 12, 2018 | 35.39 | 35.68 | 34.57 | 34.67 | 14,321,716 | -0.40(-1.15%) |
Dec 11, 2018 | 34.94 | 35.53 | 34.77 | 35.07 | 14,379,545 | +0.38(+1.11%) |
Dec 10, 2018 | 35.37 | 35.42 | 34.28 | 34.69 | 15,879,360 | -0.53(-1.51%) |
Dec 07, 2018 | 36.03 | 36.50 | 35.05 | 35.22 | 19,030,794 | -0.14(-0.40%) |
Dec 06, 2018 | 35.36 | 35.79 | 34.58 | 35.36 | 19,161,594 | +0.00(+0.00%) |
Dec 04, 2018 | 36.27 | 36.55 | 35.30 | 35.36 | 19,012,488 | -0.86(-2.39%) |
Dec 03, 2018 | 35.56 | 36.48 | 35.46 | 36.23 | 13,570,728 | +0.59(+1.64%) |
Nov 30, 2018 | 36.35 | 36.48 | 35.46 | 35.64 | 21,398,932 | -0.72(-1.98%) |
Nov 29, 2018 | 36.07 | 36.59 | 35.77 | 36.37 | 23,319,662 | +0.64(+1.80%) |
Nov 28, 2018 | 34.97 | 35.87 | 34.66 | 35.72 | 16,348,647 | +0.75(+2.16%) |
Nov 27, 2018 | 34.68 | 35.26 | 34.60 | 34.97 | 13,776,080 | +0.38(+1.09%) |
Nov 26, 2018 | 34.86 | 34.98 | 34.39 | 34.59 | 18,543,398 | -0.33(-0.95%) |
Nov 23, 2018 | 35.42 | 35.62 | 34.74 | 34.92 | 7,190,252 | -0.44(-1.23%) |
Nov 21, 2018 | 35.36 | 35.36 | 35.36 | 0 | -0.81(-2.23%) | |
Nov 20, 2018 | 36.29 | 36.76 | 36.16 | 36.16 | 15,637,542 | -0.03(-0.09%) |
Nov 19, 2018 | 37.02 | 37.17 | 35.98 | 36.20 | 15,844,388 | -0.72(-1.94%) |
Nov 16, 2018 | 37.17 | 37.22 | 36.54 | 36.91 | 18,194,600 | -0.33(-0.87%) |
Nov 15, 2018 | 38.21 | 38.24 | 37.15 | 37.24 | 21,306,238 | -1.18(-3.08%) |
Nov 14, 2018 | 39.36 | 39.45 | 38.29 | 38.42 | 14,031,261 | -0.59(-1.50%) |
Nov 13, 2018 | 39.75 | 39.97 | 38.76 | 39.01 | 17,904,670 | -0.78(-1.96%) |
Nov 12, 2018 | 39.85 | 40.92 | 39.75 | 39.79 | 25,395,380 | -1.44(-3.50%) |
Nov 09, 2018 | 42.55 | 42.93 | 40.74 | 41.23 | 23,052,554 | -1.27(-2.98%) |
Nov 08, 2018 | 42.34 | 42.67 | 42.29 | 42.50 | 8,735,034 | +0.00(+0.00%) |
Nov 07, 2018 | 42.42 | 42.78 | 42.09 | 42.50 | 7,372,947 | +0.33(+0.77%) |
Nov 06, 2018 | 41.83 | 42.24 | 41.67 | 42.17 | 10,512,261 | +0.16(+0.37%) |
Nov 05, 2018 | 41.52 | 42.31 | 41.41 | 42.02 | 10,860,838 | +0.62(+1.51%) |
Nov 02, 2018 | 41.35 | 41.72 | 40.81 | 41.39 | 15,289,611 | +0.00(+0.00%) |
Nov 01, 2018 | 42.06 | 42.41 | 41.06 | 41.39 | 13,685,895 | -0.89(-2.11%) |
Oct 31, 2018 | 42.58 | 42.78 | 41.90 | 42.28 | 15,246,766 | -0.54(-1.26%) |
Oct 30, 2018 | 42.20 | 42.91 | 42.02 | 42.82 | 17,933,758 | +0.83(+1.98%) |
Oct 29, 2018 | 41.21 | 42.25 | 41.12 | 41.99 | 14,896,047 | +0.98(+2.38%) |
Oct 26, 2018 | 41.53 | 41.70 | 40.55 | 41.01 | 14,982,576 | -0.05(-0.11%) |
Oct 25, 2018 | 39.98 | 41.50 | 39.60 | 41.06 | 12,037,467 | +0.55(+1.36%) |
Oct 24, 2018 | 40.33 | 41.01 | 40.18 | 40.51 | 10,085,978 | +0.30(+0.74%) |
Oct 23, 2018 | 39.82 | 40.38 | 39.58 | 40.21 | 8,557,700 | +0.35(+0.88%) |
Oct 22, 2018 | 40.27 | 40.62 | 39.80 | 39.86 | 6,999,142 | -0.42(-1.03%) |
Oct 19, 2018 | 39.63 | 40.37 | 39.63 | 40.27 | 8,303,946 | +0.66(+1.67%) |
Oct 18, 2018 | 39.79 | 40.41 | 39.46 | 39.61 | 9,197,768 | +0.20(+0.51%) |
Oct 17, 2018 | 39.44 | 39.84 | 39.27 | 39.41 | 9,524,976 | -0.10(-0.25%) |
Oct 16, 2018 | 39.75 | 39.84 | 39.28 | 39.51 | 10,504,761 | -0.44(-1.09%) |
Oct 15, 2018 | 39.13 | 40.49 | 39.05 | 39.94 | 12,494,993 | +0.90(+2.30%) |
Oct 12, 2018 | 39.21 | 39.40 | 38.68 | 39.04 | 16,312,087 | -0.69(-1.73%) |
Oct 11, 2018 | 40.90 | 41.33 | 39.55 | 39.73 | 13,960,524 | -1.16(-2.85%) |
Oct 10, 2018 | 41.09 | 41.93 | 40.85 | 40.90 | 17,973,858 | -0.12(-0.30%) |
Oct 09, 2018 | 41.11 | 41.32 | 40.80 | 41.02 | 8,979,788 | -0.05(-0.11%) |
Oct 08, 2018 | 40.53 | 41.26 | 40.44 | 41.07 | 11,828,288 | +0.72(+1.77%) |
Oct 05, 2018 | 40.14 | 40.45 | 39.95 | 40.35 | 11,040,036 | +0.19(+0.47%) |
Oct 04, 2018 | 39.30 | 40.25 | 39.02 | 40.16 | 9,580,928 | +0.60(+1.51%) |
Oct 03, 2018 | 39.93 | 40.37 | 39.50 | 39.56 | 11,266,100 | -0.28(-0.70%) |
Oct 02, 2018 | 39.17 | 39.91 | 39.04 | 39.84 | 14,413,785 | +0.62(+1.59%) |
Oct 01, 2018 | 39.23 | 39.43 | 38.75 | 39.22 | 9,053,551 | +0.01(+0.03%) |
Sep 28, 2018 | 39.55 | 39.63 | 39.18 | 39.21 | 10,227,992 | -0.30(-0.76%) |
Sep 27, 2018 | 39.52 | 39.97 | 39.41 | 39.51 | 6,481,397 | -0.03(-0.07%) |
Sep 26, 2018 | 39.67 | 39.84 | 39.49 | 39.53 | 11,466,960 | +0.06(+0.16%) |
Sep 25, 2018 | 40.05 | 40.18 | 39.45 | 39.47 | 12,658,414 | -0.23(-0.57%) |
Sep 24, 2018 | 40.34 | 40.62 | 39.67 | 39.69 | 11,265,366 | -0.97(-2.38%) |
Sep 21, 2018 | 40.60 | 40.72 | 40.40 | 40.66 | 15,005,034 | +0.19(+0.47%) |
Sep 20, 2018 | 40.31 | 40.63 | 40.11 | 40.47 | 7,807,758 | +0.27(+0.68%) |
Sep 19, 2018 | 40.23 | 40.76 | 39.88 | 40.20 | 6,908,164 | -0.20(-0.48%) |
Sep 18, 2018 | 40.74 | 40.83 | 40.18 | 40.40 | 9,876,803 | -0.20(-0.48%) |
Sep 17, 2018 | 40.35 | 40.69 | 40.13 | 40.59 | 9,304,629 | +0.24(+0.60%) |
Sep 14, 2018 | 40.07 | 40.40 | 39.46 | 40.35 | 11,340,764 | +0.40(+0.99%) |
Sep 13, 2018 | 40.57 | 40.62 | 39.42 | 39.95 | 13,701,832 | -0.76(-1.87%) |
Sep 12, 2018 | 38.20 | 41.11 | 37.95 | 40.72 | 28,356,652 | +2.54(+6.66%) |
Sep 11, 2018 | 38.87 | 38.96 | 38.10 | 38.17 | 11,119,167 | -0.71(-1.83%) |
Sep 10, 2018 | 39.17 | 39.60 | 38.86 | 38.89 | 8,871,007 | -0.22(-0.57%) |
Sep 07, 2018 | 38.84 | 39.19 | 38.78 | 39.11 | 11,776,017 | +0.09(+0.23%) |
Sep 06, 2018 | 38.91 | 39.09 | 38.72 | 39.02 | 9,045,235 | +0.09(+0.23%) |
Sep 05, 2018 | 37.92 | 38.95 | 37.83 | 38.93 | 10,337,308 | +0.99(+2.61%) |
Sep 04, 2018 | 37.64 | 38.10 | 37.52 | 37.94 | 7,376,290 | +0.38(+1.01%) |
Aug 31, 2018 | 37.56 | 37.56 | 37.56 | 0 | -0.10(-0.27%) | |
Aug 30, 2018 | 37.44 | 37.78 | 37.44 | 37.67 | 6,078,111 | +0.17(+0.45%) |
Aug 29, 2018 | 37.54 | 37.72 | 37.44 | 37.50 | 6,068,948 | -0.02(-0.05%) |
Aug 28, 2018 | 37.87 | 37.94 | 37.42 | 37.52 | 8,867,080 | -0.36(-0.95%) |
Aug 27, 2018 | 37.75 | 38.07 | 37.68 | 37.88 | 9,508,287 | +0.15(+0.39%) |
Aug 24, 2018 | 38.03 | 38.11 | 37.58 | 37.73 | 12,003,471 | -0.67(-1.74%) |
Aug 23, 2018 | 38.06 | 38.47 | 38.04 | 38.40 | 6,445,263 | +0.32(+0.84%) |
Aug 22, 2018 | 38.56 | 38.66 | 38.07 | 38.08 | 7,136,284 | -0.39(-1.02%) |
Aug 21, 2018 | 39.12 | 39.12 | 38.24 | 38.47 | 13,064,079 | -0.68(-1.74%) |
Aug 20, 2018 | 39.16 | 39.35 | 38.98 | 39.15 | 6,993,255 | -0.01(-0.02%) |
Aug 17, 2018 | 39.10 | 39.36 | 39.02 | 39.16 | 8,472,177 | +0.11(+0.28%) |
Aug 16, 2018 | 38.76 | 39.16 | 38.69 | 39.05 | 11,165,063 | +0.42(+1.08%) |
Aug 15, 2018 | 37.92 | 38.71 | 37.88 | 38.63 | 10,740,256 | +0.62(+1.64%) |
Aug 14, 2018 | 37.95 | 38.30 | 37.82 | 38.01 | 6,276,588 | +0.15(+0.39%) |
Aug 13, 2018 | 37.90 | 38.06 | 37.69 | 37.86 | 9,288,846 | -0.04(-0.12%) |
Aug 10, 2018 | 38.01 | 38.16 | 37.78 | 37.90 | 6,674,515 | -0.11(-0.29%) |
Aug 09, 2018 | 37.56 | 38.08 | 37.54 | 38.01 | 7,239,093 | +0.39(+1.04%) |
Aug 08, 2018 | 38.10 | 38.22 | 37.55 | 37.62 | 8,260,279 | -0.61(-1.60%) |
Aug 07, 2018 | 38.55 | 38.60 | 38.09 | 38.23 | 8,820,489 | -0.42(-1.08%) |
Aug 06, 2018 | 38.28 | 38.67 | 38.20 | 38.65 | 10,808,059 | +0.31(+0.80%) |
Aug 03, 2018 | 37.79 | 38.51 | 37.76 | 38.34 | 9,879,896 | +0.58(+1.53%) |
Aug 02, 2018 | 37.31 | 37.90 | 37.25 | 37.76 | 9,932,172 | +0.48(+1.29%) |
Aug 01, 2018 | 37.56 | 37.64 | 37.25 | 37.28 | 12,573,496 | -0.39(-1.02%) |
Jul 31, 2018 | 37.70 | 37.94 | 37.52 | 37.67 | 18,319,668 | +0.15(+0.39%) |
Jul 30, 2018 | 37.06 | 37.73 | 37.06 | 37.52 | 10,018,476 | +0.35(+0.95%) |
Jul 27, 2018 | 36.18 | 37.34 | 36.00 | 37.17 | 19,038,484 | +1.16(+3.21%) |
Jul 26, 2018 | 36.16 | 36.95 | 35.80 | 36.01 | 16,208,554 | -1.12(-3.03%) |
Jul 25, 2018 | 37.26 | 37.51 | 36.93 | 37.13 | 12,699,281 | -0.09(-0.24%) |
Jul 24, 2018 | 37.42 | 36.86 | 37.22 | 11,882,656 | +0.26(+0.69%) | |
Jul 23, 2018 | 36.95 | 37.08 | 36.63 | 36.97 | 7,367,315 | -0.03(-0.09%) |
Jul 20, 2018 | 36.44 | 37.14 | 36.43 | 37.00 | 10,193,798 | +0.45(+1.23%) |
Jul 19, 2018 | 36.38 | 36.61 | 35.42 | 36.55 | 14,334,650 | -0.31(-0.85%) |
Jul 18, 2018 | 36.70 | 37.10 | 36.65 | 36.86 | 7,892,675 | +0.05(+0.14%) |
Jul 17, 2018 | 36.68 | 37.06 | 36.65 | 36.81 | 12,481,991 | +0.13(+0.37%) |
Jul 16, 2018 | 37.45 | 37.51 | 36.57 | 36.68 | 10,955,516 | -0.87(-2.32%) |
Jul 13, 2018 | 37.27 | 37.69 | 37.24 | 37.55 | 8,456,589 | +0.31(+0.84%) |
Jul 12, 2018 | 37.76 | 37.84 | 37.14 | 37.24 | 8,224,953 | -0.44(-1.16%) |
Jul 11, 2018 | 37.67 | 11,988,467 | -0.04(-0.12%) | |||
Jul 10, 2018 | 37.53 | 37.74 | 37.29 | 37.72 | 15,202,303 | +0.47(+1.28%) |
Jul 09, 2018 | 37.42 | 37.45 | 36.99 | 37.24 | 12,206,662 | -0.17(-0.46%) |
Jul 06, 2018 | 37.07 | 37.59 | 37.00 | 37.42 | 13,585,169 | +0.42(+1.15%) |
Jul 05, 2018 | 36.23 | 37.00 | 36.17 | 36.99 | 10,463,749 | +0.75(+2.07%) |
Jul 03, 2018 | 36.24 | 36.24 | 36.24 | 0 | +0.38(+1.06%) | |
Jul 02, 2018 | 36.20 | 36.40 | 35.59 | 35.86 | 10,055,017 | -0.59(-1.62%) |
Jun 29, 2018 | 36.82 | 36.88 | 36.43 | 36.45 | 10,286,674 | -0.32(-0.87%) |
Jun 28, 2018 | 36.25 | 36.81 | 36.18 | 36.77 | 10,179,331 | +0.83(+2.32%) |
Jun 27, 2018 | 36.05 | 36.24 | 35.72 | 35.94 | 11,199,367 | -0.07(-0.20%) |
Jun 26, 2018 | 36.51 | 36.66 | 35.99 | 36.01 | 11,877,755 | -0.62(-1.70%) |
Jun 25, 2018 | 36.46 | 36.73 | 36.32 | 36.63 | 10,114,703 | +0.03(+0.09%) |
Jun 22, 2018 | 36.45 | 36.77 | 36.42 | 36.60 | 11,801,565 | +0.21(+0.58%) |
Jun 21, 2018 | 36.45 | 36.52 | 36.26 | 36.39 | 9,633,893 | -0.04(-0.11%) |
Jun 20, 2018 | 36.54 | 36.57 | 36.25 | 36.43 | 12,598,089 | -0.03(-0.07%) |
Jun 19, 2018 | 36.25 | 36.72 | 36.10 | 36.45 | 18,232,972 | +0.12(+0.34%) |
Jun 18, 2018 | 36.83 | 36.84 | 36.03 | 36.33 | 11,873,656 | -0.76(-2.06%) |
Jun 15, 2018 | 37.10 | 36.40 | 37.09 | 17,934,734 | +0.70(+1.92%) | |
Jun 14, 2018 | 36.46 | 36.55 | 36.20 | 36.40 | 8,728,075 | -0.02(-0.05%) |
Jun 13, 2018 | 36.72 | 36.72 | 36.16 | 36.41 | 14,514,971 | -0.29(-0.78%) |
Jun 12, 2018 | 36.93 | 36.97 | 36.60 | 36.70 | 11,916,134 | -0.23(-0.64%) |
Jun 11, 2018 | 36.64 | 37.07 | 36.52 | 36.93 | 12,258,289 | +0.34(+0.94%) |
Jun 08, 2018 | 35.97 | 36.60 | 35.95 | 36.59 | 10,787,163 | +0.65(+1.80%) |
Jun 07, 2018 | 35.69 | 36.21 | 35.51 | 35.95 | 12,026,766 | +0.24(+0.67%) |
Jun 06, 2018 | 35.47 | 35.70 | 14,053,334 | -0.01(-0.04%) | ||
Jun 05, 2018 | 35.55 | 35.78 | 35.23 | 35.72 | 12,207,888 | +0.20(+0.55%) |
Jun 04, 2018 | 35.32 | 35.72 | 35.20 | 35.52 | 9,232,709 | +0.19(+0.54%) |
Jun 01, 2018 | 35.45 | 35.58 | 35.25 | 35.33 | 7,406,928 | -0.01(-0.04%) |
May 31, 2018 | 35.77 | 35.84 | 35.22 | 35.34 | 16,834,714 | -0.54(-1.50%) |
May 30, 2018 | 35.46 | 35.95 | 35.14 | 35.88 | 11,335,418 | +0.55(+1.54%) |
May 29, 2018 | 35.04 | 35.36 | 34.93 | 35.34 | 12,254,175 | +0.06(+0.18%) |
May 25, 2018 | 35.27 | 35.27 | 35.27 | 0 | -0.16(-0.47%) | |
May 24, 2018 | 35.48 | 35.52 | 35.28 | 35.44 | 11,472,711 | +0.01(+0.02%) |
May 23, 2018 | 35.04 | 35.49 | 34.96 | 35.43 | 10,459,656 | +0.42(+1.21%) |
May 22, 2018 | 35.25 | 35.38 | 34.97 | 35.01 | 11,905,797 | -0.27(-0.77%) |
May 21, 2018 | 35.27 | 35.42 | 35.17 | 35.28 | 9,996,231 | +0.06(+0.18%) |
May 18, 2018 | 35.09 | 35.43 | 34.91 | 35.22 | 13,519,737 | +0.16(+0.45%) |
May 17, 2018 | 34.96 | 35.25 | 34.87 | 35.06 | 18,512,690 | +0.27(+0.77%) |
May 16, 2018 | 34.69 | 35.06 | 34.57 | 34.79 | 14,714,244 | +0.22(+0.64%) |
May 15, 2018 | 34.66 | 34.75 | 34.18 | 34.57 | 15,340,017 | -0.32(-0.91%) |
May 14, 2018 | 35.01 | 35.29 | 34.85 | 34.89 | 14,758,878 | -0.11(-0.31%) |
May 11, 2018 | 35.43 | 35.71 | 34.92 | 34.99 | 17,167,422 | -0.54(-1.52%) |
May 10, 2018 | 35.51 | 35.89 | 35.49 | 35.53 | 7,831,932 | +0.08(+0.21%) |
May 09, 2018 | 35.11 | 35.80 | 34.98 | 35.46 | 9,436,216 | +0.41(+1.18%) |
May 08, 2018 | 35.18 | 35.19 | 34.70 | 35.04 | 12,128,784 | -0.28(-0.79%) |
May 07, 2018 | 35.67 | 35.75 | 35.25 | 35.32 | 8,356,406 | -0.35(-0.98%) |
May 04, 2018 | 35.60 | 36.00 | 35.60 | 35.67 | 10,505,763 | -0.06(-0.18%) |
May 03, 2018 | 35.32 | 36.01 | 35.27 | 35.74 | 11,499,137 | +0.42(+1.20%) |
May 02, 2018 | 35.60 | 35.78 | 35.14 | 35.31 | 13,435,693 | -0.22(-0.61%) |
May 01, 2018 | 35.33 | 35.58 | 35.22 | 35.53 | 9,535,982 | -0.05(-0.14%) |
Apr 30, 2018 | 35.98 | 36.00 | 35.53 | 35.58 | 19,297,930 | -0.01(-0.04%) |
Apr 27, 2018 | 34.68 | 35.69 | 34.68 | 35.59 | 16,352,329 | +0.86(+2.48%) |
Apr 26, 2018 | 35.45 | 35.72 | 34.39 | 34.73 | 29,234,506 | -0.68(-1.92%) |
Apr 25, 2018 | 35.02 | 35.51 | 34.89 | 35.41 | 22,176,018 | +0.34(+0.98%) |
Apr 24, 2018 | 35.95 | 35.95 | 34.77 | 35.06 | 21,888,234 | -0.81(-2.25%) |
Apr 23, 2018 | 36.17 | 36.41 | 35.80 | 35.87 | 13,833,766 | -0.42(-1.15%) |
Apr 20, 2018 | 36.54 | 36.66 | 35.87 | 36.29 | 21,357,268 | -0.35(-0.95%) |
Apr 19, 2018 | 38.37 | 38.37 | 35.56 | 36.64 | 38,260,508 | -2.36(-6.05%) |
Apr 18, 2018 | 39.90 | 40.07 | 38.41 | 38.99 | 26,294,180 | -1.57(-3.88%) |
Apr 17, 2018 | 40.89 | 40.93 | 40.43 | 40.57 | 7,692,028 | -0.17(-0.42%) |
Apr 16, 2018 | 40.69 | 40.94 | 40.53 | 40.74 | 8,100,062 | +0.19(+0.47%) |
Apr 13, 2018 | 40.48 | 40.70 | 40.23 | 40.55 | 6,723,679 | +0.35(+0.87%) |
Apr 12, 2018 | 40.72 | 40.81 | 40.08 | 40.20 | 7,307,068 | -0.28(-0.69%) |
Apr 11, 2018 | 40.68 | 41.02 | 40.45 | 40.48 | 9,728,325 | -0.24(-0.59%) |
Apr 10, 2018 | 40.60 | 40.87 | 40.39 | 40.72 | 9,871,252 | +0.62(+1.53%) |
Apr 09, 2018 | 40.51 | 40.58 | 40.06 | 40.10 | 11,465,707 | -0.38(-0.94%) |
Apr 06, 2018 | 40.88 | 41.09 | 40.24 | 40.49 | 10,183,101 | -0.44(-1.07%) |
Apr 05, 2018 | 40.37 | 40.97 | 39.97 | 40.92 | 12,676,533 | +0.75(+1.88%) |
Apr 04, 2018 | 39.48 | 40.35 | 39.44 | 40.17 | 10,971,564 | +0.44(+1.10%) |
Apr 03, 2018 | 38.64 | 39.92 | 38.48 | 39.73 | 13,938,389 | +1.36(+3.55%) |
Apr 02, 2018 | 39.64 | 39.70 | 38.33 | 38.37 | 12,208,429 | -1.15(-2.90%) |
Mar 29, 2018 | 39.52 | 39.52 | 39.52 | 0 | -0.08(-0.21%) | |
Mar 28, 2018 | 38.77 | 39.78 | 38.75 | 39.60 | 15,120,545 | +1.10(+2.85%) |
Mar 27, 2018 | 37.87 | 38.96 | 37.85 | 38.50 | 15,985,250 | +0.71(+1.88%) |
Mar 26, 2018 | 37.97 | 38.04 | 37.47 | 37.79 | 11,443,525 | +0.21(+0.56%) |
Mar 23, 2018 | 38.47 | 38.52 | 37.45 | 37.58 | 12,612,633 | -0.71(-1.85%) |
Mar 22, 2018 | 37.93 | 38.92 | 37.82 | 38.29 | 15,437,657 | +0.25(+0.65%) |
Mar 21, 2018 | 38.73 | 38.99 | 37.94 | 38.04 | 16,527,537 | -0.96(-2.47%) |
Mar 20, 2018 | 39.75 | 39.81 | 38.97 | 39.01 | 10,258,418 | -0.61(-1.54%) |
Mar 19, 2018 | 40.04 | 40.19 | 39.48 | 39.62 | 12,931,695 | -0.45(-1.12%) |
Mar 16, 2018 | 40.52 | 40.77 | 39.98 | 40.07 | 21,130,496 | -0.39(-0.97%) |
Mar 15, 2018 | 40.36 | 40.89 | 40.20 | 40.46 | 15,206,091 | -0.01(-0.02%) |
Mar 14, 2018 | 41.66 | 41.78 | 40.33 | 40.47 | 12,521,108 | -1.02(-2.46%) |
Mar 13, 2018 | 41.54 | 41.73 | 41.25 | 41.49 | 11,422,849 | +0.23(+0.55%) |
Mar 12, 2018 | 41.27 | 41.64 | 41.13 | 41.26 | 13,128,232 | +0.08(+0.18%) |
Mar 09, 2018 | 41.22 | 41.27 | 40.86 | 41.19 | 10,800,761 | +0.14(+0.34%) |
Mar 08, 2018 | 40.29 | 41.07 | 40.22 | 41.05 | 10,220,851 | +0.85(+2.12%) |
Mar 07, 2018 | 40.09 | 40.19 | 12,992,865 | -0.44(-1.08%) | ||
Mar 06, 2018 | 40.38 | 40.77 | 40.21 | 40.63 | 14,829,696 | +0.40(+1.00%) |
Mar 05, 2018 | 39.27 | 40.30 | 39.19 | 40.23 | 15,502,366 | +0.99(+2.53%) |
Mar 02, 2018 | 39.09 | 39.59 | 38.96 | 39.24 | 23,585,174 | +0.08(+0.19%) |
Mar 01, 2018 | 39.37 | 40.03 | 38.96 | 39.17 | 18,654,086 | -0.33(-0.83%) |
Feb 28, 2018 | 40.28 | 40.48 | 39.48 | 39.49 | 14,679,398 | -0.66(-1.64%) |
Feb 27, 2018 | 40.98 | 41.12 | 40.08 | 40.15 | 14,122,975 | -0.90(-2.19%) |
Feb 26, 2018 | 40.65 | 41.12 | 40.59 | 41.05 | 10,059,219 | +0.53(+1.30%) |
Feb 23, 2018 | 39.98 | 40.55 | 39.86 | 40.52 | 8,978,211 | +0.78(+1.97%) |
Feb 22, 2018 | 39.68 | 39.74 | 8,972,212 | -0.37(-0.92%) | ||
Feb 21, 2018 | 40.27 | 40.60 | 40.03 | 40.11 | 11,281,053 | -0.16(-0.41%) |
Feb 20, 2018 | 40.84 | 40.89 | 40.26 | 40.27 | 10,032,184 | -0.80(-1.94%) |
Feb 16, 2018 | 41.07 | 41.07 | 41.07 | 0 | +0.09(+0.21%) | |
Feb 15, 2018 | 41.00 | 41.08 | 40.55 | 40.98 | 8,538,524 | +0.09(+0.21%) |
Feb 14, 2018 | 41.02 | 41.26 | 40.73 | 40.89 | 8,818,471 | -0.29(-0.70%) |
Feb 13, 2018 | 40.78 | 41.29 | 40.61 | 41.18 | 7,586,793 | +0.18(+0.44%) |
Feb 12, 2018 | 40.45 | 41.28 | 40.36 | 41.00 | 10,732,286 | +0.83(+2.06%) |
Feb 09, 2018 | 40.48 | 40.58 | 39.42 | 40.17 | 17,076,630 | -0.01(-0.03%) |
Feb 08, 2018 | 41.82 | 42.13 | 40.15 | 40.18 | 21,443,706 | -1.72(-4.10%) |
Feb 07, 2018 | 41.69 | 42.79 | 41.57 | 41.90 | 13,311,373 | +0.16(+0.39%) |
Feb 06, 2018 | 40.65 | 41.83 | 39.81 | 41.74 | 25,593,938 | -0.21(-0.51%) |
Feb 05, 2018 | 42.94 | 43.20 | 41.48 | 41.95 | 20,080,658 | -1.59(-3.65%) |
Feb 02, 2018 | 43.85 | 44.33 | 43.39 | 43.54 | 13,791,845 | -0.33(-0.76%) |
Feb 01, 2018 | 44.22 | 43.33 | 43.87 | 22,699,114 | -0.26(-0.58%) | |
Jan 31, 2018 | 43.83 | 44.32 | 43.78 | 44.13 | 15,620,553 | +0.33(+0.74%) |
Jan 30, 2018 | 43.80 | 43.98 | 43.49 | 43.80 | 10,146,146 | -0.01(-0.01%) |
Jan 29, 2018 | 44.34 | 44.43 | 43.80 | 43.81 | 8,588,255 | -0.75(-1.68%) |
Jan 26, 2018 | 43.94 | 44.69 | 43.91 | 44.55 | 10,869,547 | +0.70(+1.59%) |
Jan 25, 2018 | 44.86 | 44.98 | 42.44 | 43.86 | 20,230,464 | -1.04(-2.31%) |
Jan 24, 2018 | 44.84 | 45.08 | 44.67 | 44.89 | 9,206,444 | +0.07(+0.15%) |
Jan 23, 2018 | 44.77 | 44.92 | 44.50 | 44.82 | 7,284,409 | +0.11(+0.24%) |
Jan 22, 2018 | 44.60 | 44.90 | 44.48 | 44.72 | 7,766,529 | +0.10(+0.23%) |
Jan 19, 2018 | 44.44 | 44.97 | 44.31 | 44.62 | 13,890,148 | +0.68(+1.56%) |
Jan 18, 2018 | 43.91 | 44.18 | 43.65 | 43.93 | 13,241,282 | -0.08(-0.17%) |
Jan 17, 2018 | 43.36 | 44.24 | 43.27 | 44.01 | 12,311,699 | +0.77(+1.78%) |
Jan 16, 2018 | 43.81 | 43.87 | 42.81 | 43.24 | 16,761,769 | -0.43(-0.99%) |
Jan 12, 2018 | 43.67 | 43.67 | 43.67 | 0 | -0.43(-0.97%) | |
Jan 11, 2018 | 44.11 | 44.56 | 43.93 | 44.10 | 11,933,100 | +0.00(+0.00%) |
Jan 10, 2018 | 44.18 | 44.10 | 10,695,506 | +0.45(+1.03%) | ||
Jan 09, 2018 | 44.28 | 44.40 | 43.54 | 43.65 | 9,992,857 | -0.46(-1.05%) |
Jan 08, 2018 | 44.04 | 44.25 | 43.80 | 44.11 | 9,650,857 | -0.06(-0.13%) |
Jan 05, 2018 | 44.12 | 44.26 | 43.83 | 44.17 | 10,175,162 | +0.13(+0.28%) |
Jan 04, 2018 | 44.29 | 44.42 | 44.00 | 44.04 | 9,846,416 | -0.18(-0.40%) |
Jan 03, 2018 | 44.33 | 44.51 | 44.08 | 44.22 | 9,621,870 | -0.16(-0.37%) |