Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.48 | 35.95 | 35.30 | 35.34 | 2,931,900 | -0.25(-0.70%) |
Sep 27, 2018 | 35.98 | 36.00 | 35.53 | 35.59 | 3,663,128 | -0.42(-1.17%) |
Sep 26, 2018 | 36.82 | 36.86 | 35.87 | 36.01 | 3,623,511 | -0.57(-1.56%) |
Sep 25, 2018 | 36.59 | 36.74 | 36.48 | 36.58 | 2,520,280 | +0.05(+0.14%) |
Sep 24, 2018 | 36.86 | 37.00 | 36.50 | 36.53 | 3,275,338 | -0.49(-1.32%) |
Sep 21, 2018 | 37.14 | 37.19 | 36.65 | 37.02 | 4,111,100 | -0.24(-0.64%) |
Sep 20, 2018 | 37.58 | 37.71 | 37.01 | 37.26 | 5,485,130 | -0.26(-0.69%) |
Sep 19, 2018 | 37.65 | 38.07 | 37.50 | 37.52 | 2,672,871 | -0.24(-0.64%) |
Sep 18, 2018 | 37.41 | 37.98 | 37.35 | 37.76 | 2,787,050 | +0.35(+0.95%) |
Sep 17, 2018 | 37.85 | 37.97 | 37.37 | 37.41 | 1,723,188 | -0.52(-1.36%) |
Sep 14, 2018 | 37.60 | 38.05 | 37.34 | 37.92 | 3,057,000 | +0.19(+0.50%) |
Sep 13, 2018 | 38.12 | 38.35 | 37.24 | 37.73 | 3,205,008 | -0.43(-1.13%) |
Sep 12, 2018 | 37.95 | 38.23 | 37.60 | 38.16 | 3,143,554 | +0.32(+0.85%) |
Sep 11, 2018 | 37.45 | 38.18 | 37.16 | 37.84 | 2,544,264 | +0.33(+0.88%) |
Sep 10, 2018 | 37.25 | 37.72 | 37.25 | 37.51 | 1,505,333 | +0.28(+0.75%) |
Sep 07, 2018 | 37.62 | 37.79 | 37.13 | 37.23 | 2,490,200 | -0.67(-1.77%) |
Sep 06, 2018 | 38.08 | 38.52 | 37.82 | 37.90 | 1,426,147 | -0.24(-0.63%) |
Sep 05, 2018 | 37.69 | 38.26 | 37.59 | 38.14 | 1,801,969 | +0.35(+0.93%) |
Sep 04, 2018 | 37.60 | 37.90 | 37.47 | 37.79 | 955,157 | +0.08(+0.21%) |
Aug 31, 2018 | 37.71 | 37.71 | 37.71 | 0 | -0.01(-0.03%) | |
Aug 30, 2018 | 37.99 | 38.11 | 37.67 | 37.72 | 1,017,895 | -0.41(-1.08%) |
Aug 29, 2018 | 38.13 | 38.32 | 37.83 | 38.13 | 1,616,677 | -0.08(-0.21%) |
Aug 28, 2018 | 38.35 | 38.44 | 38.09 | 38.21 | 1,691,233 | -0.18(-0.47%) |
Aug 27, 2018 | 37.92 | 38.52 | 37.92 | 38.39 | 1,690,312 | +0.44(+1.16%) |
Aug 24, 2018 | 38.09 | 38.27 | 37.89 | 37.95 | 856,400 | -0.04(-0.11%) |
Aug 23, 2018 | 38.40 | 38.45 | 37.88 | 37.99 | 1,762,823 | -0.43(-1.12%) |
Aug 22, 2018 | 38.88 | 38.98 | 38.41 | 38.42 | 1,500,157 | -0.46(-1.18%) |
Aug 21, 2018 | 38.10 | 39.00 | 38.10 | 38.88 | 3,365,688 | +1.40(+3.74%) |
Aug 20, 2018 | 37.22 | 37.70 | 37.22 | 37.48 | 842,758 | +0.12(+0.33%) |
Aug 17, 2018 | 37.15 | 37.52 | 37.15 | 37.35 | 2,107,400 | +0.05(+0.15%) |
Aug 16, 2018 | 37.22 | 37.63 | 37.09 | 37.30 | 1,211,163 | +0.26(+0.70%) |
Aug 15, 2018 | 36.91 | 37.12 | 36.68 | 37.04 | 2,323,038 | -0.22(-0.59%) |
Aug 14, 2018 | 36.92 | 37.46 | 36.78 | 37.26 | 1,675,697 | +0.40(+1.09%) |
Aug 13, 2018 | 37.88 | 37.88 | 36.69 | 36.86 | 1,871,570 | -1.10(-2.90%) |
Aug 10, 2018 | 37.90 | 38.26 | 37.68 | 37.96 | 2,470,200 | -0.39(-1.02%) |
Aug 09, 2018 | 37.99 | 38.63 | 37.99 | 38.35 | 1,769,688 | +0.34(+0.89%) |
Aug 08, 2018 | 38.18 | 38.35 | 37.88 | 38.01 | 1,309,633 | -0.25(-0.65%) |
Aug 07, 2018 | 37.81 | 38.35 | 37.75 | 38.26 | 2,217,627 | +0.64(+1.70%) |
Aug 06, 2018 | 37.43 | 37.68 | 37.13 | 37.62 | 1,986,369 | +0.11(+0.29%) |
Aug 03, 2018 | 37.48 | 37.69 | 37.30 | 37.51 | 1,812,400 | +0.03(+0.08%) |
Aug 02, 2018 | 37.44 | 37.67 | 37.23 | 37.48 | 2,619,872 | -0.16(-0.43%) |
Aug 01, 2018 | 37.78 | 38.19 | 37.41 | 37.64 | 2,550,941 | -0.23(-0.61%) |
Jul 31, 2018 | 37.47 | 38.05 | 37.33 | 37.87 | 3,962,281 | +0.41(+1.09%) |
Jul 30, 2018 | 37.62 | 37.92 | 37.45 | 37.46 | 2,305,502 | -0.18(-0.48%) |
Jul 27, 2018 | 38.05 | 38.47 | 37.39 | 37.64 | 3,735,400 | -0.41(-1.08%) |
Jul 26, 2018 | 37.36 | 38.13 | 37.15 | 38.05 | 5,288,693 | +0.75(+2.01%) |
Jul 25, 2018 | 37.98 | 38.10 | 36.80 | 37.30 | 6,318,675 | -0.84(-2.20%) |
Jul 24, 2018 | 38.84 | 39.13 | 38.06 | 38.14 | 5,895,866 | -0.77(-1.98%) |
Jul 23, 2018 | 39.24 | 39.43 | 38.80 | 38.91 | 1,654,245 | -0.41(-1.04%) |
Jul 20, 2018 | 39.84 | 39.84 | 39.20 | 39.32 | 2,668,493 | -0.77(-1.92%) |
Jul 19, 2018 | 39.56 | 40.23 | 39.56 | 40.09 | 2,297,952 | +0.26(+0.65%) |
Jul 18, 2018 | 39.52 | 39.85 | 39.33 | 39.83 | 2,572,934 | -0.09(-0.23%) |
Jul 17, 2018 | 38.80 | 39.96 | 38.80 | 39.92 | 5,754,047 | +0.89(+2.28%) |
Jul 16, 2018 | 39.00 | 39.19 | 38.70 | 39.03 | 1,108,196 | +0.00(+0.00%) |
Jul 13, 2018 | 38.77 | 39.18 | 38.77 | 39.03 | 1,097,423 | +0.07(+0.18%) |
Jul 12, 2018 | 38.95 | 39.03 | 38.43 | 38.96 | 1,256,692 | +0.14(+0.36%) |
Jul 11, 2018 | 38.81 | 39.10 | 38.80 | 38.82 | 2,101,936 | -0.30(-0.77%) |
Jul 10, 2018 | 39.22 | 39.43 | 38.93 | 39.12 | 1,944,197 | -0.12(-0.31%) |
Jul 09, 2018 | 38.99 | 39.30 | 38.86 | 39.24 | 1,336,748 | +0.46(+1.19%) |
Jul 06, 2018 | 38.76 | 39.09 | 38.46 | 38.78 | 2,225,169 | +0.15(+0.39%) |
Jul 05, 2018 | 38.44 | 38.67 | 38.14 | 38.63 | 1,503,896 | +0.33(+0.86%) |
Jul 03, 2018 | 38.30 | 38.30 | 38.30 | 0 | +0.19(+0.50%) | |
Jul 02, 2018 | 37.86 | 38.13 | 37.70 | 38.11 | 1,607,793 | -0.04(-0.10%) |
Jun 29, 2018 | 38.46 | 38.07 | 38.15 | 1,616,617 | +0.35(+0.93%) | |
Jun 28, 2018 | 37.34 | 37.85 | 37.18 | 37.80 | 1,709,187 | +0.29(+0.77%) |
Jun 27, 2018 | 38.10 | 38.29 | 37.51 | 37.51 | 3,019,749 | -0.54(-1.42%) |
Jun 26, 2018 | 38.12 | 38.69 | 37.86 | 38.05 | 6,289,605 | +0.52(+1.39%) |
Jun 25, 2018 | 37.92 | 38.13 | 37.29 | 37.53 | 3,432,110 | -0.64(-1.68%) |
Jun 22, 2018 | 38.80 | 38.80 | 37.98 | 38.17 | 4,923,710 | -0.43(-1.11%) |
Jun 21, 2018 | 38.94 | 39.09 | 38.55 | 38.60 | 1,485,947 | -0.38(-0.97%) |
Jun 20, 2018 | 39.08 | 39.17 | 38.42 | 38.98 | 2,681,956 | +0.06(+0.15%) |
Jun 19, 2018 | 38.63 | 39.14 | 38.63 | 38.92 | 2,017,895 | -0.05(-0.13%) |
Jun 18, 2018 | 39.04 | 39.60 | 38.80 | 38.97 | 2,174,846 | -0.47(-1.19%) |
Jun 15, 2018 | 39.55 | 39.04 | 39.44 | 2,087,048 | -0.11(-0.28%) | |
Jun 14, 2018 | 39.55 | 39.67 | 39.09 | 39.55 | 3,675,724 | +0.12(+0.30%) |
Jun 13, 2018 | 40.79 | 40.94 | 39.26 | 39.43 | 6,127,479 | -1.51(-3.69%) |
Jun 12, 2018 | 40.33 | 40.97 | 40.27 | 40.94 | 3,799,580 | +0.63(+1.56%) |
Jun 11, 2018 | 40.59 | 40.60 | 40.14 | 40.31 | 1,417,811 | -0.13(-0.32%) |
Jun 08, 2018 | 39.39 | 40.50 | 39.39 | 40.44 | 3,125,465 | +0.95(+2.41%) |
Jun 07, 2018 | 39.50 | 39.73 | 39.29 | 39.49 | 2,567,408 | +0.13(+0.33%) |
Jun 06, 2018 | 39.38 | 39.36 | 2,028,278 | +0.33(+0.85%) | ||
Jun 05, 2018 | 38.81 | 39.24 | 38.78 | 39.03 | 1,595,231 | +0.12(+0.31%) |
Jun 04, 2018 | 38.65 | 39.10 | 38.65 | 38.91 | 895,564 | +0.27(+0.70%) |
Jun 01, 2018 | 38.69 | 38.78 | 38.41 | 38.64 | 830,382 | +0.16(+0.42%) |
May 31, 2018 | 38.81 | 39.10 | 38.46 | 38.48 | 2,813,675 | -0.42(-1.08%) |
May 30, 2018 | 39.23 | 39.44 | 38.84 | 38.90 | 1,330,035 | -0.16(-0.41%) |
May 29, 2018 | 38.65 | 39.34 | 38.47 | 39.06 | 3,157,088 | +0.12(+0.31%) |
May 25, 2018 | 38.94 | 38.94 | 38.94 | 0 | +0.59(+1.54%) | |
May 24, 2018 | 38.16 | 38.58 | 37.96 | 38.35 | 3,067,064 | +0.04(+0.10%) |
May 23, 2018 | 37.76 | 38.44 | 37.60 | 38.31 | 3,291,019 | +0.59(+1.56%) |
May 22, 2018 | 38.40 | 38.40 | 37.71 | 37.72 | 2,678,562 | -0.90(-2.33%) |
May 21, 2018 | 38.55 | 38.85 | 38.41 | 38.62 | 1,067,499 | +0.16(+0.42%) |
May 18, 2018 | 37.98 | 38.53 | 37.86 | 38.46 | 1,741,318 | +0.54(+1.42%) |
May 17, 2018 | 37.40 | 37.95 | 37.34 | 37.92 | 3,174,021 | +0.43(+1.15%) |
May 16, 2018 | 37.17 | 37.57 | 36.89 | 37.49 | 8,136,397 | +0.22(+0.59%) |
May 15, 2018 | 38.35 | 38.43 | 37.17 | 37.27 | 5,195,631 | -1.47(-3.79%) |
May 14, 2018 | 38.93 | 39.15 | 38.69 | 38.74 | 2,464,778 | -0.23(-0.59%) |
May 11, 2018 | 38.61 | 39.27 | 38.61 | 38.97 | 1,237,132 | +0.21(+0.54%) |
May 10, 2018 | 38.81 | 39.15 | 38.67 | 38.76 | 4,290,521 | +0.17(+0.44%) |
May 09, 2018 | 39.29 | 39.34 | 38.27 | 38.59 | 6,731,802 | -0.72(-1.83%) |
May 08, 2018 | 39.01 | 39.61 | 39.01 | 39.31 | 1,491,151 | +0.16(+0.41%) |
May 07, 2018 | 39.16 | 39.33 | 38.92 | 39.15 | 928,568 | +0.00(+0.00%) |
May 04, 2018 | 38.57 | 39.35 | 38.39 | 39.15 | 1,177,901 | +0.41(+1.06%) |
May 03, 2018 | 38.20 | 38.83 | 38.03 | 38.74 | 2,267,078 | +0.32(+0.83%) |
May 02, 2018 | 38.71 | 39.11 | 38.37 | 38.42 | 3,003,481 | -0.51(-1.31%) |
May 01, 2018 | 38.22 | 38.97 | 38.06 | 38.93 | 2,054,156 | +0.50(+1.30%) |
Apr 30, 2018 | 39.38 | 39.46 | 38.43 | 38.43 | 2,354,059 | -0.91(-2.31%) |
Apr 27, 2018 | 39.14 | 39.65 | 39.07 | 39.34 | 1,854,466 | +0.10(+0.25%) |
Apr 26, 2018 | 38.89 | 39.37 | 38.30 | 39.24 | 3,496,248 | +0.57(+1.47%) |
Apr 25, 2018 | 38.12 | 38.77 | 37.90 | 38.67 | 3,046,935 | +0.39(+1.02%) |
Apr 24, 2018 | 39.28 | 39.28 | 38.06 | 38.28 | 3,029,388 | -0.32(-0.83%) |
Apr 23, 2018 | 38.55 | 38.89 | 38.31 | 38.60 | 1,945,210 | +0.13(+0.34%) |
Apr 20, 2018 | 38.85 | 39.20 | 38.38 | 38.47 | 3,215,480 | -0.49(-1.26%) |
Apr 19, 2018 | 39.91 | 40.06 | 38.43 | 38.96 | 4,253,860 | -1.16(-2.89%) |
Apr 18, 2018 | 39.85 | 40.43 | 39.77 | 40.12 | 1,035,225 | +0.22(+0.55%) |
Apr 17, 2018 | 39.75 | 40.03 | 39.51 | 39.90 | 1,318,711 | +0.43(+1.09%) |
Apr 16, 2018 | 39.40 | 39.78 | 39.06 | 39.47 | 1,731,966 | +0.38(+0.97%) |
Apr 13, 2018 | 39.15 | 39.40 | 38.78 | 39.09 | 2,652,082 | +0.03(+0.08%) |
Apr 12, 2018 | 39.55 | 39.70 | 38.97 | 39.06 | 3,933,524 | -0.36(-0.91%) |
Apr 11, 2018 | 39.67 | 40.15 | 39.35 | 39.42 | 3,155,945 | -0.58(-1.45%) |
Apr 10, 2018 | 40.25 | 40.42 | 39.83 | 40.00 | 2,577,047 | +0.23(+0.58%) |
Apr 09, 2018 | 40.31 | 40.49 | 39.75 | 39.77 | 1,308,588 | -0.45(-1.12%) |
Apr 06, 2018 | 40.79 | 41.25 | 39.69 | 40.22 | 2,949,494 | -1.00(-2.43%) |
Apr 05, 2018 | 40.92 | 41.48 | 40.63 | 41.22 | 4,403,709 | +0.70(+1.73%) |
Apr 04, 2018 | 38.25 | 40.73 | 38.14 | 40.52 | 5,253,136 | +1.80(+4.65%) |
Apr 03, 2018 | 38.21 | 38.83 | 37.80 | 38.72 | 1,628,596 | +0.58(+1.52%) |
Apr 02, 2018 | 39.17 | 39.29 | 37.72 | 38.14 | 3,448,445 | -1.35(-3.42%) |
Mar 29, 2018 | 39.49 | 39.49 | 39.49 | 0 | +0.50(+1.28%) | |
Mar 28, 2018 | 39.14 | 39.57 | 38.86 | 38.99 | 2,008,525 | -0.21(-0.54%) |
Mar 27, 2018 | 39.82 | 39.90 | 38.93 | 39.20 | 2,173,964 | -0.64(-1.61%) |
Mar 26, 2018 | 39.39 | 39.87 | 39.12 | 39.84 | 1,394,479 | +0.95(+2.44%) |
Mar 23, 2018 | 39.59 | 40.07 | 38.83 | 38.89 | 3,618,289 | -0.42(-1.07%) |
Mar 22, 2018 | 40.00 | 40.31 | 39.31 | 39.31 | 2,500,906 | -0.91(-2.26%) |
Mar 21, 2018 | 39.60 | 40.48 | 39.60 | 40.22 | 2,306,447 | +0.65(+1.64%) |
Mar 20, 2018 | 39.75 | 40.08 | 39.54 | 39.57 | 1,381,424 | -0.19(-0.48%) |
Mar 19, 2018 | 39.67 | 39.87 | 39.29 | 39.76 | 1,977,031 | -0.19(-0.48%) |
Mar 16, 2018 | 39.43 | 40.09 | 39.43 | 39.95 | 2,496,397 | +0.34(+0.86%) |
Mar 15, 2018 | 40.06 | 40.36 | 39.47 | 39.61 | 5,471,596 | -0.50(-1.25%) |
Mar 14, 2018 | 40.67 | 41.06 | 40.00 | 40.11 | 1,944,921 | -0.55(-1.35%) |
Mar 13, 2018 | 40.49 | 41.01 | 40.49 | 40.66 | 2,776,448 | +0.23(+0.57%) |
Mar 12, 2018 | 40.11 | 40.59 | 40.11 | 40.43 | 2,206,689 | +0.25(+0.62%) |
Mar 09, 2018 | 39.55 | 40.21 | 39.35 | 40.18 | 1,784,250 | +0.68(+1.72%) |
Mar 08, 2018 | 39.75 | 40.08 | 39.19 | 39.50 | 2,034,704 | -0.18(-0.45%) |
Mar 07, 2018 | 39.88 | 39.68 | 2,372,071 | +0.01(+0.03%) | ||
Mar 06, 2018 | 39.13 | 39.70 | 38.84 | 39.67 | 2,702,474 | +0.73(+1.87%) |
Mar 05, 2018 | 38.27 | 39.17 | 38.26 | 38.94 | 3,199,177 | +0.36(+0.93%) |
Mar 02, 2018 | 37.92 | 38.68 | 37.87 | 38.58 | 3,604,662 | +0.14(+0.36%) |
Mar 01, 2018 | 38.18 | 38.68 | 37.88 | 38.44 | 4,785,334 | +0.13(+0.34%) |
Feb 28, 2018 | 39.40 | 39.65 | 38.31 | 38.31 | 5,152,457 | -1.14(-2.89%) |
Feb 27, 2018 | 40.55 | 41.01 | 39.42 | 39.45 | 4,827,197 | -1.03(-2.54%) |
Feb 26, 2018 | 40.54 | 40.67 | 40.00 | 40.48 | 2,770,087 | +0.08(+0.20%) |
Feb 23, 2018 | 40.55 | 40.68 | 39.97 | 40.40 | 1,848,180 | +0.15(+0.37%) |
Feb 22, 2018 | 40.19 | 40.25 | 3,348,083 | -0.28(-0.69%) | ||
Feb 21, 2018 | 40.72 | 41.39 | 40.48 | 40.53 | 2,741,411 | -0.19(-0.47%) |
Feb 20, 2018 | 41.43 | 41.43 | 40.59 | 40.72 | 2,364,187 | -0.55(-1.33%) |
Feb 16, 2018 | 41.27 | 41.27 | 41.27 | 0 | +0.52(+1.28%) | |
Feb 15, 2018 | 41.14 | 40.44 | 40.75 | 3,030,345 | -0.01(-0.02%) | |
Feb 14, 2018 | 39.67 | 40.87 | 39.67 | 40.76 | 4,374,543 | +0.72(+1.80%) |
Feb 13, 2018 | 40.04 | 2,478,723 | +0.00(+0.00%) | |||
Feb 12, 2018 | 39.70 | 40.20 | 39.38 | 40.04 | 2,806,016 | +0.58(+1.47%) |
Feb 09, 2018 | 39.50 | 39.92 | 38.58 | 39.46 | 6,340,880 | +0.13(+0.33%) |
Feb 08, 2018 | 41.07 | 41.09 | 39.29 | 39.33 | 5,720,891 | -1.67(-4.07%) |
Feb 07, 2018 | 41.03 | 42.03 | 41.03 | 41.00 | 5,159,495 | -0.05(-0.12%) |
Feb 06, 2018 | 39.30 | 41.23 | 38.46 | 41.05 | 6,299,979 | +0.68(+1.68%) |
Feb 05, 2018 | 40.60 | 41.52 | 39.58 | 40.37 | 5,982,969 | -1.06(-2.56%) |
Feb 02, 2018 | 42.00 | 42.40 | 41.36 | 41.43 | 5,617,953 | -1.31(-3.07%) |
Feb 01, 2018 | 42.72 | 43.23 | 42.35 | 42.74 | 4,730,615 | -0.14(-0.33%) |
Jan 31, 2018 | 43.54 | 44.17 | 42.82 | 42.88 | 5,912,978 | -0.43(-0.99%) |
Jan 30, 2018 | 43.18 | 43.51 | 42.53 | 43.31 | 6,194,708 | -0.28(-0.64%) |
Jan 29, 2018 | 44.58 | 44.74 | 43.58 | 43.59 | 7,223,401 | -1.24(-2.77%) |
Jan 26, 2018 | 45.02 | 45.22 | 44.60 | 44.83 | 2,808,565 | -0.17(-0.38%) |
Jan 25, 2018 | 46.00 | 46.21 | 44.59 | 45.00 | 4,006,328 | -0.98(-2.13%) |
Jan 24, 2018 | 46.28 | 46.56 | 45.72 | 45.98 | 2,198,440 | -0.15(-0.33%) |
Jan 23, 2018 | 46.36 | 46.45 | 45.84 | 46.13 | 1,391,225 | -0.12(-0.26%) |
Jan 22, 2018 | 46.11 | 46.28 | 45.88 | 46.25 | 1,530,713 | +0.19(+0.41%) |
Jan 19, 2018 | 45.80 | 46.09 | 45.62 | 46.06 | 3,452,521 | +0.56(+1.23%) |
Jan 18, 2018 | 45.86 | 46.18 | 45.45 | 45.50 | 1,749,056 | -0.35(-0.76%) |
Jan 17, 2018 | 45.17 | 45.92 | 44.95 | 45.85 | 1,908,370 | +0.88(+1.96%) |
Jan 16, 2018 | 45.92 | 46.00 | 44.89 | 44.97 | 2,785,909 | -0.74(-1.62%) |
Jan 12, 2018 | 45.71 | 45.71 | 45.71 | 0 | +0.06(+0.13%) | |
Jan 11, 2018 | 45.19 | 45.66 | 44.90 | 45.65 | 3,307,781 | +0.94(+2.10%) |
Jan 10, 2018 | 44.71 | 3,934,319 | -0.69(-1.52%) | |||
Jan 09, 2018 | 45.48 | 45.63 | 45.18 | 45.40 | 2,343,109 | -0.02(-0.04%) |
Jan 08, 2018 | 45.50 | 45.54 | 45.15 | 45.42 | 2,593,470 | +0.12(+0.26%) |
Jan 05, 2018 | 45.15 | 45.31 | 44.69 | 45.30 | 2,210,073 | +0.62(+1.39%) |
Jan 04, 2018 | 45.53 | 45.53 | 44.51 | 44.68 | 2,855,973 | -0.35(-0.78%) |
Jan 03, 2018 | 44.03 | 45.03 | 43.75 | 45.03 | 3,621,616 | +1.13(+2.57%) |
Jan 02, 2018 | 43.85 | 43.95 | 43.50 | 43.90 | 7,426,475 | +0.18(+0.41%) |
Dec 29, 2017 | 43.72 | 43.72 | 43.72 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.85 | 43.95 | 43.62 | 43.92 | 1,555,375 | +0.26(+0.60%) |
Dec 27, 2017 | 43.56 | 43.81 | 43.47 | 43.66 | 852,213 | +0.10(+0.23%) |
Dec 26, 2017 | 43.33 | 43.64 | 43.29 | 43.56 | 937,512 | +0.19(+0.44%) |
Dec 22, 2017 | 43.54 | 43.63 | 43.30 | 43.37 | 931,729 | -0.18(-0.41%) |
Dec 21, 2017 | 43.33 | 43.69 | 43.10 | 43.55 | 1,227,271 | +0.43(+1.00%) |
Dec 20, 2017 | 43.04 | 43.20 | 42.84 | 43.12 | 822,534 | +0.33(+0.77%) |
Dec 19, 2017 | 43.34 | 43.44 | 42.79 | 42.79 | 1,328,341 | -0.40(-0.94%) |
Dec 18, 2017 | 42.81 | 43.25 | 42.69 | 43.19 | 1,235,767 | +0.63(+1.48%) |
Dec 15, 2017 | 42.45 | 42.72 | 42.18 | 42.56 | 1,700,491 | +0.42(+1.00%) |
Dec 14, 2017 | 42.25 | 42.59 | 42.08 | 42.15 | 2,020,438 | -0.08(-0.19%) |
Dec 13, 2017 | 42.30 | 42.51 | 42.18 | 42.23 | 1,344,905 | -0.02(-0.05%) |
Dec 12, 2017 | 42.61 | 42.76 | 42.24 | 42.25 | 807,369 | -0.33(-0.77%) |
Dec 11, 2017 | 42.89 | 42.89 | 42.50 | 42.58 | 1,489,081 | -0.23(-0.54%) |
Dec 08, 2017 | 42.56 | 42.84 | 42.42 | 42.80 | 1,255,701 | +0.38(+0.89%) |
Dec 07, 2017 | 41.98 | 42.65 | 41.81 | 42.43 | 1,185,040 | +0.41(+0.98%) |
Dec 06, 2017 | 42.44 | 42.68 | 42.01 | 42.02 | 3,022,368 | +0.00(+0.00%) |
Dec 05, 2017 | 42.97 | 43.03 | 42.38 | 2,280,349 | +0.00(+0.00%) | |
Dec 04, 2017 | 43.66 | 43.96 | 43.29 | 43.36 | 2,809,092 | +0.24(+0.56%) |
Dec 01, 2017 | 43.29 | 43.44 | 42.55 | 43.12 | 2,860,613 | +0.30(+0.70%) |
Nov 30, 2017 | 43.17 | 43.57 | 42.82 | 42.82 | 2,660,576 | -0.16(-0.37%) |
Nov 29, 2017 | 42.69 | 43.07 | 42.47 | 42.98 | 2,959,365 | +0.45(+1.06%) |
Nov 28, 2017 | 41.95 | 42.53 | 41.78 | 42.53 | 2,378,639 | +0.74(+1.77%) |
Nov 27, 2017 | 42.10 | 42.10 | 41.77 | 41.80 | 2,031,169 | -0.21(-0.50%) |
Nov 24, 2017 | 41.97 | 42.11 | 41.75 | 42.01 | 1,189,385 | +0.21(+0.50%) |
Nov 22, 2017 | 41.85 | 41.95 | 41.62 | 41.80 | 1,966,208 | +0.01(+0.02%) |
Nov 21, 2017 | 41.34 | 41.87 | 41.07 | 41.79 | 2,309,745 | +0.65(+1.58%) |
Nov 20, 2017 | 41.02 | 41.18 | 40.74 | 41.14 | 2,037,486 | +0.30(+0.73%) |
Nov 17, 2017 | 40.49 | 41.05 | 40.29 | 40.84 | 1,880,075 | +0.36(+0.89%) |
Nov 16, 2017 | 40.52 | 40.71 | 40.36 | 40.48 | 979,551 | +0.17(+0.42%) |
Nov 15, 2017 | 40.56 | 40.78 | 40.06 | 40.31 | 1,613,764 | -0.32(-0.79%) |
Nov 14, 2017 | 39.98 | 40.66 | 39.87 | 40.63 | 2,264,585 | +0.42(+1.04%) |
Nov 13, 2017 | 39.99 | 40.33 | 39.79 | 40.21 | 1,444,582 | +0.21(+0.52%) |
Nov 10, 2017 | 39.79 | 40.19 | 39.79 | 40.00 | 1,227,870 | +0.01(+0.03%) |
Nov 09, 2017 | 39.62 | 40.20 | 39.34 | 39.99 | 2,914,593 | +0.13(+0.33%) |
Nov 08, 2017 | 39.25 | 39.92 | 39.11 | 39.86 | 1,580,576 | +0.45(+1.14%) |
Nov 07, 2017 | 39.65 | 39.75 | 39.28 | 39.41 | 2,192,795 | -0.10(-0.25%) |
Nov 06, 2017 | 39.08 | 39.55 | 38.93 | 39.51 | 2,209,716 | +0.44(+1.13%) |
Nov 03, 2017 | 38.99 | 39.36 | 38.93 | 39.07 | 2,485,224 | +0.08(+0.20%) |
Nov 02, 2017 | 40.17 | 40.17 | 38.74 | 38.99 | 8,309,881 | -0.97(-2.43%) |
Nov 01, 2017 | 39.74 | 39.99 | 39.70 | 39.96 | 4,128,036 | +0.22(+0.55%) |
Oct 31, 2017 | 39.52 | 39.81 | 39.35 | 39.74 | 4,939,028 | +0.49(+1.25%) |
Oct 30, 2017 | 39.64 | 39.17 | 39.25 | 2,194,713 | -0.09(-0.23%) | |
Oct 27, 2017 | 39.23 | 39.39 | 38.98 | 39.34 | 2,294,903 | +0.11(+0.28%) |
Oct 26, 2017 | 38.86 | 39.28 | 38.85 | 39.23 | 2,104,493 | +0.52(+1.34%) |
Oct 25, 2017 | 39.00 | 39.22 | 38.53 | 38.71 | 3,125,612 | -0.24(-0.62%) |
Oct 24, 2017 | 38.60 | 38.97 | 38.58 | 38.95 | 3,210,821 | +0.42(+1.09%) |
Oct 23, 2017 | 38.63 | 38.82 | 38.51 | 38.53 | 1,757,215 | +0.02(+0.05%) |
Oct 20, 2017 | 38.36 | 38.63 | 38.01 | 38.51 | 2,636,381 | +0.36(+0.94%) |
Oct 19, 2017 | 37.48 | 38.19 | 37.40 | 38.15 | 2,618,378 | +0.63(+1.68%) |
Oct 18, 2017 | 37.49 | 37.64 | 37.33 | 37.52 | 1,130,420 | +0.10(+0.27%) |
Oct 17, 2017 | 37.54 | 37.59 | 37.37 | 37.42 | 627,720 | -0.02(-0.05%) |
Oct 16, 2017 | 37.53 | 37.74 | 37.36 | 37.44 | 1,666,350 | +0.04(+0.09%) |
Oct 13, 2017 | 37.63 | 37.69 | 37.39 | 37.40 | 675,472 | -0.04(-0.09%) |
Oct 12, 2017 | 37.48 | 37.60 | 37.38 | 37.44 | 851,885 | -0.05(-0.13%) |
Oct 11, 2017 | 37.35 | 37.72 | 37.31 | 37.49 | 1,568,895 | +0.17(+0.46%) |
Oct 10, 2017 | 37.48 | 37.54 | 37.12 | 37.32 | 1,242,050 | -0.04(-0.11%) |
Oct 09, 2017 | 37.48 | 37.59 | 37.25 | 37.36 | 910,860 | -0.01(-0.03%) |
Oct 06, 2017 | 37.30 | 37.44 | 37.18 | 37.37 | 1,331,763 | +0.12(+0.32%) |
Oct 05, 2017 | 37.48 | 37.51 | 37.18 | 37.25 | 1,459,364 | -0.11(-0.29%) |
Oct 04, 2017 | 37.13 | 37.39 | 37.00 | 37.36 | 2,427,097 | +0.29(+0.78%) |
Oct 03, 2017 | 37.23 | 37.23 | 36.54 | 37.07 | 5,262,078 | +0.39(+1.06%) |