Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.45 | 43.58 | 42.81 | 43.06 | 1,802,324 | -0.37(-0.86%) |
Oct 30, 2018 | 43.50 | 43.79 | 43.12 | 43.43 | 904,739 | +0.09(+0.21%) |
Oct 29, 2018 | 43.26 | 43.94 | 43.05 | 43.34 | 1,001,028 | +0.13(+0.30%) |
Oct 26, 2018 | 44.06 | 44.22 | 42.92 | 43.21 | 1,034,545 | -0.86(-1.95%) |
Oct 25, 2018 | 44.90 | 44.90 | 43.99 | 44.07 | 994,757 | -0.80(-1.77%) |
Oct 24, 2018 | 45.04 | 45.53 | 44.74 | 44.87 | 1,832,314 | -0.02(-0.04%) |
Oct 23, 2018 | 44.72 | 45.17 | 44.49 | 44.88 | 1,200,256 | +0.02(+0.04%) |
Oct 22, 2018 | 45.42 | 45.61 | 44.78 | 44.87 | 1,194,132 | -0.55(-1.21%) |
Oct 19, 2018 | 44.78 | 45.62 | 44.78 | 45.42 | 525,467 | +0.70(+1.56%) |
Oct 18, 2018 | 44.33 | 45.15 | 44.33 | 44.72 | 617,200 | +0.24(+0.53%) |
Oct 17, 2018 | 44.12 | 44.53 | 43.78 | 44.48 | 860,750 | +0.38(+0.86%) |
Oct 16, 2018 | 43.66 | 44.25 | 43.54 | 44.10 | 823,981 | +0.40(+0.91%) |
Oct 15, 2018 | 43.30 | 43.97 | 43.15 | 43.71 | 868,789 | +0.38(+0.88%) |
Oct 12, 2018 | 43.79 | 43.93 | 42.90 | 43.32 | 707,114 | -0.28(-0.63%) |
Oct 11, 2018 | 44.83 | 44.89 | 43.56 | 43.60 | 823,123 | -1.23(-2.75%) |
Oct 10, 2018 | 44.88 | 45.44 | 44.81 | 44.83 | 801,143 | -0.25(-0.56%) |
Oct 09, 2018 | 45.13 | 45.39 | 45.01 | 45.09 | 838,841 | -0.01(-0.02%) |
Oct 08, 2018 | 44.90 | 45.26 | 44.80 | 45.09 | 993,817 | +0.19(+0.43%) |
Oct 05, 2018 | 44.57 | 45.09 | 44.38 | 44.90 | 658,683 | +0.31(+0.69%) |
Oct 04, 2018 | 44.60 | 44.83 | 44.26 | 44.59 | 467,896 | -0.19(-0.42%) |
Oct 03, 2018 | 44.64 | 44.96 | 44.44 | 44.78 | 606,511 | +0.08(+0.18%) |
Oct 02, 2018 | 44.70 | 45.00 | 44.50 | 44.70 | 743,871 | +0.06(+0.15%) |
Oct 01, 2018 | 44.94 | 45.08 | 44.53 | 44.63 | 493,506 | -0.39(-0.87%) |
Sep 28, 2018 | 44.63 | 45.05 | 44.61 | 45.02 | 1,075,952 | +0.49(+1.09%) |
Sep 27, 2018 | 44.13 | 44.62 | 44.11 | 44.53 | 1,034,173 | +0.47(+1.07%) |
Sep 26, 2018 | 44.38 | 44.72 | 44.04 | 44.06 | 1,056,166 | -0.03(-0.07%) |
Sep 25, 2018 | 44.50 | 44.50 | 44.01 | 44.10 | 936,675 | -0.27(-0.60%) |
Sep 24, 2018 | 44.20 | 44.53 | 44.18 | 44.36 | 702,670 | +0.19(+0.44%) |
Sep 21, 2018 | 44.00 | 44.36 | 43.70 | 44.17 | 1,465,493 | +0.18(+0.41%) |
Sep 20, 2018 | 43.66 | 44.05 | 43.41 | 43.99 | 883,398 | +0.37(+0.84%) |
Sep 19, 2018 | 44.68 | 44.84 | 43.41 | 43.62 | 1,855,354 | -1.01(-2.25%) |
Sep 18, 2018 | 44.70 | 44.87 | 44.54 | 44.63 | 1,033,433 | -0.11(-0.24%) |
Sep 17, 2018 | 44.80 | 44.95 | 44.57 | 44.74 | 847,985 | -0.04(-0.09%) |
Sep 14, 2018 | 44.77 | 44.91 | 44.63 | 44.78 | 1,298,389 | -0.12(-0.27%) |
Sep 13, 2018 | 44.21 | 44.91 | 43.90 | 44.90 | 949,667 | +0.77(+1.75%) |
Sep 12, 2018 | 44.09 | 44.26 | 43.88 | 44.13 | 669,424 | +0.12(+0.28%) |
Sep 11, 2018 | 43.21 | 44.02 | 43.17 | 44.01 | 1,716,323 | +0.73(+1.68%) |
Sep 10, 2018 | 43.74 | 43.91 | 43.26 | 43.28 | 951,626 | -0.46(-1.05%) |
Sep 07, 2018 | 44.37 | 44.43 | 43.70 | 43.74 | 1,070,447 | -0.79(-1.78%) |
Sep 06, 2018 | 44.21 | 44.60 | 44.15 | 44.53 | 1,516,359 | +0.40(+0.90%) |
Sep 05, 2018 | 43.76 | 44.19 | 43.76 | 44.14 | 2,334,528 | +0.40(+0.90%) |
Sep 04, 2018 | 43.69 | 44.10 | 43.51 | 43.74 | 1,109,303 | +0.09(+0.20%) |
Aug 31, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 43.65 | 44.06 | 43.52 | 43.61 | 1,100,415 | -0.02(-0.04%) |
Aug 29, 2018 | 43.62 | 43.72 | 43.38 | 43.63 | 557,180 | +0.15(+0.35%) |
Aug 28, 2018 | 43.63 | 43.81 | 43.38 | 43.47 | 990,397 | -0.19(-0.44%) |
Aug 27, 2018 | 44.05 | 44.05 | 43.55 | 43.67 | 639,495 | -0.33(-0.75%) |
Aug 24, 2018 | 44.04 | 44.21 | 43.92 | 44.00 | 1,003,212 | -0.03(-0.07%) |
Aug 23, 2018 | 44.29 | 44.35 | 43.95 | 44.03 | 674,172 | -0.26(-0.58%) |
Aug 22, 2018 | 44.26 | 44.37 | 43.95 | 44.29 | 1,409,495 | +0.00(+0.00%) |
Aug 21, 2018 | 44.88 | 45.04 | 44.26 | 44.29 | 832,991 | -0.60(-1.33%) |
Aug 20, 2018 | 44.94 | 45.04 | 44.80 | 44.89 | 965,300 | +0.09(+0.20%) |
Aug 17, 2018 | 44.60 | 45.18 | 44.60 | 44.80 | 1,326,389 | +0.16(+0.36%) |
Aug 16, 2018 | 44.26 | 44.73 | 44.18 | 44.64 | 1,171,779 | +0.50(+1.13%) |
Aug 15, 2018 | 44.22 | 44.47 | 43.99 | 44.14 | 1,447,616 | -0.02(-0.04%) |
Aug 14, 2018 | 43.82 | 44.34 | 43.82 | 44.15 | 942,036 | +0.12(+0.28%) |
Aug 13, 2018 | 43.85 | 44.07 | 43.64 | 44.03 | 937,581 | +0.19(+0.42%) |
Aug 10, 2018 | 44.12 | 44.42 | 43.84 | 43.84 | 599,054 | -0.26(-0.59%) |
Aug 09, 2018 | 43.61 | 44.21 | 43.32 | 44.10 | 1,060,916 | +0.58(+1.34%) |
Aug 08, 2018 | 43.45 | 43.56 | 43.20 | 43.52 | 896,284 | -0.06(-0.13%) |
Aug 07, 2018 | 43.16 | 43.61 | 42.98 | 43.58 | 1,127,481 | +0.40(+0.94%) |
Aug 06, 2018 | 42.72 | 43.40 | 42.72 | 43.17 | 804,162 | +0.50(+1.17%) |
Aug 03, 2018 | 42.44 | 42.85 | 42.04 | 42.67 | 710,247 | +0.33(+0.78%) |
Aug 02, 2018 | 41.93 | 42.60 | 40.63 | 42.34 | 971,377 | -0.38(-0.89%) |
Aug 01, 2018 | 42.92 | 42.99 | 42.16 | 42.72 | 1,029,613 | -0.19(-0.45%) |
Jul 31, 2018 | 42.49 | 43.01 | 42.13 | 42.92 | 1,803,094 | +0.53(+1.26%) |
Jul 30, 2018 | 42.52 | 42.60 | 42.21 | 42.38 | 753,114 | -0.08(-0.19%) |
Jul 27, 2018 | 42.67 | 42.91 | 42.33 | 42.46 | 416,539 | -0.27(-0.62%) |
Jul 26, 2018 | 42.75 | 43.05 | 42.59 | 42.73 | 451,116 | +0.16(+0.38%) |
Jul 25, 2018 | 42.53 | 42.85 | 42.31 | 42.57 | 813,258 | -0.02(-0.06%) |
Jul 24, 2018 | 42.60 | 42.75 | 41.96 | 42.59 | 817,677 | -0.06(-0.15%) |
Jul 23, 2018 | 42.67 | 42.75 | 42.35 | 42.66 | 745,686 | -0.12(-0.28%) |
Jul 20, 2018 | 42.86 | 42.92 | 42.46 | 42.78 | 1,023,333 | -0.15(-0.34%) |
Jul 19, 2018 | 42.59 | 43.24 | 42.54 | 42.92 | 1,054,233 | +0.38(+0.89%) |
Jul 18, 2018 | 42.38 | 42.61 | 42.12 | 42.54 | 937,051 | +0.19(+0.44%) |
Jul 17, 2018 | 42.55 | 42.74 | 42.31 | 42.36 | 1,361,427 | -0.11(-0.25%) |
Jul 16, 2018 | 42.62 | 42.62 | 42.17 | 42.46 | 787,567 | -0.15(-0.34%) |
Jul 13, 2018 | 42.79 | 42.83 | 42.43 | 42.61 | 644,103 | -0.10(-0.23%) |
Jul 12, 2018 | 43.01 | 43.01 | 42.43 | 42.71 | 909,452 | -0.21(-0.49%) |
Jul 11, 2018 | 42.92 | 727,848 | +0.02(+0.06%) | |||
Jul 10, 2018 | 42.42 | 42.98 | 42.12 | 42.89 | 746,281 | +0.60(+1.41%) |
Jul 09, 2018 | 43.54 | 43.54 | 42.20 | 42.29 | 1,088,949 | -1.26(-2.89%) |
Jul 06, 2018 | 43.12 | 43.68 | 43.06 | 43.55 | 949,413 | +0.53(+1.24%) |
Jul 05, 2018 | 42.72 | 43.07 | 42.48 | 43.02 | 732,071 | +0.38(+0.89%) |
Jul 03, 2018 | 42.64 | 42.64 | 42.64 | 0 | -0.06(-0.13%) | |
Jul 02, 2018 | 42.01 | 42.75 | 41.98 | 42.70 | 1,266,782 | +0.65(+1.54%) |
Jun 29, 2018 | 42.04 | 42.32 | 41.74 | 42.05 | 1,046,142 | +0.00(+0.00%) |
Jun 28, 2018 | 42.12 | 42.39 | 41.94 | 42.05 | 762,453 | -0.02(-0.04%) |
Jun 27, 2018 | 42.08 | 42.21 | 41.65 | 42.07 | 622,589 | +0.01(+0.02%) |
Jun 26, 2018 | 42.04 | 42.38 | 41.86 | 42.06 | 705,283 | -0.13(-0.31%) |
Jun 25, 2018 | 41.91 | 42.32 | 41.84 | 42.19 | 858,276 | +0.55(+1.32%) |
Jun 22, 2018 | 41.57 | 41.87 | 41.38 | 41.64 | 1,246,492 | +0.22(+0.53%) |
Jun 21, 2018 | 41.24 | 41.49 | 41.14 | 41.42 | 802,028 | +0.11(+0.27%) |
Jun 20, 2018 | 41.20 | 41.41 | 40.88 | 41.31 | 951,984 | +0.44(+1.07%) |
Jun 19, 2018 | 40.17 | 40.91 | 40.07 | 40.87 | 1,139,220 | +0.56(+1.38%) |
Jun 18, 2018 | 39.99 | 40.33 | 39.99 | 40.32 | 759,123 | +0.12(+0.30%) |
Jun 15, 2018 | 40.24 | 39.77 | 40.19 | 1,914,718 | +0.42(+1.06%) | |
Jun 14, 2018 | 39.45 | 39.78 | 39.35 | 39.77 | 799,799 | +0.47(+1.19%) |
Jun 13, 2018 | 39.66 | 39.88 | 39.24 | 39.31 | 1,569,507 | -0.28(-0.71%) |
Jun 12, 2018 | 39.03 | 39.63 | 39.03 | 39.59 | 712,982 | +0.57(+1.46%) |
Jun 11, 2018 | 39.30 | 39.43 | 38.98 | 39.02 | 708,528 | -0.19(-0.49%) |
Jun 08, 2018 | 39.16 | 39.40 | 39.03 | 39.21 | 1,325,382 | +0.14(+0.37%) |
Jun 07, 2018 | 39.25 | 38.70 | 39.07 | 1,104,515 | +0.08(+0.21%) | |
Jun 06, 2018 | 38.84 | 38.98 | 1,050,234 | -0.55(-1.38%) | ||
Jun 05, 2018 | 39.85 | 40.02 | 39.41 | 39.53 | 1,587,022 | -0.67(-1.68%) |
Jun 04, 2018 | 40.57 | 40.80 | 40.16 | 40.21 | 860,542 | -0.31(-0.77%) |
Jun 01, 2018 | 40.60 | 40.99 | 40.27 | 40.52 | 791,777 | -0.02(-0.06%) |
May 31, 2018 | 41.05 | 41.22 | 40.44 | 40.54 | 1,948,865 | -0.51(-1.23%) |
May 30, 2018 | 40.50 | 41.35 | 40.44 | 41.05 | 1,277,620 | +0.55(+1.37%) |
May 29, 2018 | 40.02 | 40.70 | 39.84 | 40.50 | 1,040,091 | +0.42(+1.04%) |
May 25, 2018 | 40.08 | 40.08 | 40.08 | 0 | -0.11(-0.28%) | |
May 24, 2018 | 39.58 | 40.37 | 39.58 | 40.19 | 1,104,780 | +0.56(+1.42%) |
May 23, 2018 | 39.56 | 39.92 | 39.42 | 39.63 | 997,982 | +0.11(+0.28%) |
May 22, 2018 | 39.41 | 39.76 | 39.35 | 39.52 | 1,048,467 | +0.13(+0.33%) |
May 21, 2018 | 39.44 | 39.48 | 39.18 | 39.39 | 790,860 | +0.14(+0.35%) |
May 18, 2018 | 39.36 | 39.48 | 39.18 | 39.25 | 1,148,632 | +0.02(+0.06%) |
May 17, 2018 | 39.41 | 39.53 | 39.17 | 39.23 | 1,221,480 | -0.18(-0.45%) |
May 16, 2018 | 39.75 | 39.83 | 39.30 | 39.40 | 810,870 | -0.29(-0.73%) |
May 15, 2018 | 40.02 | 40.05 | 39.40 | 39.69 | 1,033,988 | -0.47(-1.16%) |
May 14, 2018 | 40.14 | 40.36 | 39.87 | 40.16 | 1,146,148 | +0.05(+0.12%) |
May 11, 2018 | 39.90 | 40.17 | 39.75 | 40.11 | 1,121,682 | +0.19(+0.48%) |
May 10, 2018 | 39.11 | 39.98 | 39.11 | 39.92 | 1,404,176 | +1.07(+2.75%) |
May 09, 2018 | 38.91 | 38.98 | 38.56 | 38.85 | 966,454 | +0.01(+0.02%) |
May 08, 2018 | 38.89 | 38.94 | 38.59 | 38.84 | 1,456,994 | -0.03(-0.08%) |
May 07, 2018 | 38.87 | 39.14 | 38.83 | 38.87 | 1,549,262 | +0.06(+0.14%) |
May 04, 2018 | 39.12 | 39.26 | 38.78 | 38.82 | 1,324,020 | -0.27(-0.70%) |
May 03, 2018 | 38.42 | 39.10 | 38.21 | 39.09 | 765,591 | +0.32(+0.83%) |
May 02, 2018 | 38.77 | 38.86 | 38.23 | 38.77 | 1,002,447 | +0.00(+0.00%) |
May 01, 2018 | 38.83 | 38.97 | 38.68 | 38.77 | 859,432 | -0.10(-0.27%) |
Apr 30, 2018 | 39.03 | 39.20 | 38.80 | 38.87 | 1,963,524 | -0.09(-0.23%) |
Apr 27, 2018 | 38.55 | 39.03 | 38.41 | 38.96 | 736,637 | +0.35(+0.89%) |
Apr 26, 2018 | 38.00 | 38.63 | 37.82 | 38.62 | 1,171,503 | +0.63(+1.65%) |
Apr 25, 2018 | 37.82 | 38.14 | 37.48 | 37.99 | 1,011,090 | +0.23(+0.62%) |
Apr 24, 2018 | 37.57 | 37.88 | 37.47 | 37.76 | 1,040,011 | +0.08(+0.21%) |
Apr 23, 2018 | 37.31 | 37.68 | 37.22 | 37.68 | 580,624 | +0.46(+1.23%) |
Apr 20, 2018 | 37.20 | 37.78 | 36.76 | 37.22 | 1,410,961 | +0.44(+1.20%) |
Apr 19, 2018 | 36.75 | 36.86 | 36.56 | 36.78 | 574,647 | +0.02(+0.07%) |
Apr 18, 2018 | 37.02 | 37.18 | 36.75 | 36.75 | 661,145 | -0.22(-0.59%) |
Apr 17, 2018 | 37.01 | 37.16 | 36.77 | 36.97 | 804,409 | +0.14(+0.37%) |
Apr 16, 2018 | 36.12 | 36.90 | 36.09 | 36.83 | 746,448 | +0.76(+2.12%) |
Apr 13, 2018 | 36.07 | 36.21 | 35.81 | 36.07 | 552,266 | +0.12(+0.34%) |
Apr 12, 2018 | 35.76 | 35.98 | 35.67 | 35.95 | 874,245 | +0.18(+0.52%) |
Apr 11, 2018 | 35.82 | 35.97 | 35.51 | 35.76 | 853,130 | -0.06(-0.16%) |
Apr 10, 2018 | 35.59 | 36.00 | 35.47 | 35.82 | 882,126 | +0.26(+0.72%) |
Apr 09, 2018 | 35.61 | 35.93 | 35.48 | 35.56 | 702,576 | +0.02(+0.05%) |
Apr 06, 2018 | 35.79 | 35.93 | 35.32 | 35.55 | 1,049,420 | -0.29(-0.81%) |
Apr 05, 2018 | 35.77 | 35.88 | 35.43 | 35.84 | 950,077 | +0.17(+0.47%) |
Apr 04, 2018 | 35.47 | 35.80 | 35.20 | 35.67 | 829,610 | +0.01(+0.02%) |
Apr 03, 2018 | 35.35 | 35.87 | 35.19 | 35.66 | 1,245,697 | +0.35(+1.00%) |
Apr 02, 2018 | 35.72 | 35.81 | 35.02 | 35.31 | 774,065 | -0.38(-1.06%) |
Mar 29, 2018 | 35.68 | 35.68 | 35.68 | 0 | +0.19(+0.54%) | |
Mar 28, 2018 | 35.19 | 35.61 | 34.90 | 35.49 | 1,902,220 | +0.46(+1.31%) |
Mar 27, 2018 | 34.88 | 35.56 | 34.65 | 35.03 | 1,189,821 | +0.30(+0.86%) |
Mar 26, 2018 | 34.53 | 34.78 | 34.37 | 34.74 | 629,079 | +0.31(+0.89%) |
Mar 23, 2018 | 34.98 | 35.20 | 34.38 | 34.43 | 685,827 | -0.50(-1.43%) |
Mar 22, 2018 | 34.94 | 35.58 | 34.87 | 34.93 | 822,416 | -0.07(-0.21%) |
Mar 21, 2018 | 34.98 | 35.47 | 34.90 | 35.00 | 711,473 | +0.06(+0.16%) |
Mar 20, 2018 | 35.31 | 35.52 | 34.87 | 34.94 | 524,374 | -0.36(-1.02%) |
Mar 19, 2018 | 35.47 | 35.55 | 35.21 | 35.31 | 900,522 | -0.17(-0.48%) |
Mar 16, 2018 | 34.89 | 35.57 | 34.89 | 35.47 | 1,736,570 | +0.59(+1.70%) |
Mar 15, 2018 | 35.26 | 35.38 | 34.84 | 34.88 | 1,067,810 | -0.41(-1.16%) |
Mar 14, 2018 | 35.43 | 35.70 | 35.24 | 35.29 | 887,435 | -0.01(-0.02%) |
Mar 13, 2018 | 35.43 | 35.54 | 35.22 | 35.30 | 1,298,546 | -0.05(-0.14%) |
Mar 12, 2018 | 35.12 | 35.39 | 34.99 | 35.35 | 658,804 | +0.26(+0.73%) |
Mar 09, 2018 | 34.95 | 35.11 | 34.71 | 35.09 | 488,587 | +0.22(+0.62%) |
Mar 08, 2018 | 35.02 | 35.02 | 34.61 | 34.87 | 800,154 | +0.01(+0.02%) |
Mar 07, 2018 | 35.03 | 34.87 | 1,209,861 | +0.10(+0.30%) | ||
Mar 06, 2018 | 34.92 | 34.99 | 34.36 | 34.76 | 883,519 | -0.22(-0.64%) |
Mar 05, 2018 | 34.30 | 35.03 | 34.27 | 34.99 | 890,312 | +0.66(+1.93%) |
Mar 02, 2018 | 34.53 | 34.78 | 34.12 | 34.32 | 1,123,125 | -0.26(-0.74%) |
Mar 01, 2018 | 34.65 | 34.99 | 34.35 | 34.58 | 998,263 | +0.16(+0.46%) |
Feb 28, 2018 | 34.84 | 34.97 | 34.41 | 34.42 | 1,605,334 | -0.25(-0.71%) |
Feb 27, 2018 | 35.13 | 35.27 | 34.67 | 34.67 | 995,085 | -0.33(-0.94%) |
Feb 26, 2018 | 35.23 | 35.39 | 34.75 | 34.99 | 554,248 | -0.27(-0.77%) |
Feb 23, 2018 | 34.67 | 35.27 | 34.67 | 35.27 | 587,166 | +0.78(+2.27%) |
Feb 22, 2018 | 34.48 | 941,983 | +0.34(+0.98%) | |||
Feb 21, 2018 | 34.63 | 34.70 | 34.14 | 34.15 | 1,251,320 | -0.38(-1.09%) |
Feb 20, 2018 | 34.88 | 35.21 | 34.51 | 34.52 | 1,235,486 | -0.38(-1.10%) |
Feb 16, 2018 | 34.91 | 34.91 | 34.91 | 0 | -0.06(-0.18%) | |
Feb 15, 2018 | 34.65 | 34.97 | 34.40 | 34.97 | 989,832 | +0.42(+1.23%) |
Feb 14, 2018 | 34.41 | 34.75 | 34.22 | 34.55 | 992,135 | -0.12(-0.35%) |
Feb 13, 2018 | 34.44 | 34.78 | 33.96 | 34.67 | 1,039,581 | +0.09(+0.25%) |
Feb 12, 2018 | 35.21 | 35.26 | 34.27 | 34.58 | 1,029,952 | -0.58(-1.64%) |
Feb 09, 2018 | 34.33 | 35.37 | 34.24 | 35.15 | 1,337,585 | +1.18(+3.48%) |
Feb 08, 2018 | 34.67 | 35.07 | 33.96 | 33.97 | 1,389,113 | -0.71(-2.05%) |
Feb 07, 2018 | 35.28 | 35.48 | 34.67 | 34.68 | 1,626,521 | -0.63(-1.79%) |
Feb 06, 2018 | 35.42 | 35.48 | 34.49 | 35.31 | 1,558,353 | -0.73(-2.04%) |
Feb 05, 2018 | 36.40 | 36.69 | 35.75 | 36.05 | 757,645 | -0.46(-1.25%) |
Feb 02, 2018 | 36.76 | 36.86 | 36.43 | 36.50 | 1,167,084 | -0.29(-0.78%) |
Feb 01, 2018 | 37.85 | 38.21 | 36.68 | 36.79 | 1,876,380 | +0.23(+0.63%) |
Jan 31, 2018 | 36.74 | 36.74 | 36.42 | 36.56 | 2,210,961 | +0.02(+0.07%) |
Jan 30, 2018 | 37.02 | 37.05 | 36.45 | 36.54 | 1,401,434 | -0.46(-1.23%) |
Jan 29, 2018 | 37.38 | 37.40 | 36.99 | 36.99 | 803,051 | -0.44(-1.17%) |
Jan 26, 2018 | 37.95 | 37.97 | 37.30 | 37.43 | 693,446 | -0.55(-1.45%) |
Jan 25, 2018 | 37.41 | 38.01 | 37.26 | 37.98 | 1,021,807 | +0.73(+1.97%) |
Jan 24, 2018 | 37.21 | 37.38 | 37.07 | 37.25 | 868,215 | +0.07(+0.19%) |
Jan 23, 2018 | 36.96 | 37.38 | 36.87 | 37.17 | 641,920 | +0.28(+0.76%) |
Jan 22, 2018 | 36.67 | 37.15 | 36.63 | 36.90 | 909,259 | +0.38(+1.03%) |
Jan 19, 2018 | 36.99 | 37.05 | 36.41 | 36.52 | 1,155,007 | -0.48(-1.30%) |
Jan 18, 2018 | 37.49 | 37.76 | 36.86 | 37.00 | 1,775,033 | -0.59(-1.57%) |
Jan 17, 2018 | 37.61 | 37.77 | 37.43 | 37.59 | 890,653 | +0.10(+0.26%) |
Jan 16, 2018 | 37.87 | 38.16 | 37.49 | 37.49 | 1,157,710 | -0.32(-0.84%) |
Jan 12, 2018 | 37.81 | 37.81 | 37.81 | 0 | -0.21(-0.55%) | |
Jan 11, 2018 | 37.78 | 38.16 | 37.63 | 38.02 | 984,066 | +0.20(+0.53%) |
Jan 10, 2018 | 38.09 | 38.13 | 37.74 | 37.82 | 960,869 | -0.35(-0.92%) |
Jan 09, 2018 | 38.25 | 38.31 | 38.08 | 38.17 | 994,047 | -0.11(-0.29%) |
Jan 08, 2018 | 38.05 | 38.31 | 37.90 | 38.28 | 797,864 | +0.30(+0.80%) |
Jan 05, 2018 | 38.15 | 38.15 | 37.60 | 37.98 | 803,654 | -0.04(-0.10%) |
Jan 04, 2018 | 37.99 | 38.37 | 37.88 | 38.02 | 1,162,936 | +0.18(+0.49%) |
Jan 03, 2018 | 37.93 | 38.09 | 37.75 | 37.84 | 1,152,145 | -0.09(-0.23%) |
Jan 02, 2018 | 37.58 | 38.10 | 37.41 | 37.93 | 1,404,457 | +0.42(+1.13%) |
Dec 29, 2017 | 37.50 | 37.50 | 37.50 | 0 | -0.07(-0.19%) | |
Dec 28, 2017 | 37.29 | 37.61 | 37.11 | 37.57 | 735,171 | +0.37(+0.99%) |
Dec 27, 2017 | 37.13 | 37.44 | 37.09 | 37.21 | 781,540 | +0.08(+0.22%) |
Dec 26, 2017 | 37.37 | 37.55 | 37.11 | 37.13 | 560,639 | -0.43(-1.15%) |
Dec 22, 2017 | 37.48 | 37.67 | 37.40 | 37.56 | 500,706 | +0.19(+0.51%) |
Dec 21, 2017 | 37.45 | 37.66 | 37.29 | 37.37 | 1,709,191 | -0.10(-0.26%) |
Dec 20, 2017 | 37.52 | 37.86 | 37.37 | 37.46 | 1,524,634 | +0.09(+0.24%) |
Dec 19, 2017 | 37.68 | 37.76 | 37.24 | 37.37 | 1,201,235 | -0.34(-0.91%) |
Dec 18, 2017 | 38.31 | 38.48 | 37.64 | 37.72 | 977,588 | -0.57(-1.48%) |
Dec 15, 2017 | 38.66 | 37.79 | 38.28 | 2,104,206 | +0.50(+1.31%) | |
Dec 14, 2017 | 38.30 | 38.34 | 37.73 | 37.79 | 1,261,810 | -0.43(-1.13%) |
Dec 13, 2017 | 38.27 | 38.56 | 38.20 | 38.22 | 1,098,614 | -0.17(-0.46%) |
Dec 12, 2017 | 39.19 | 39.19 | 38.32 | 38.40 | 1,047,759 | -0.86(-2.19%) |
Dec 11, 2017 | 39.43 | 39.43 | 38.78 | 39.25 | 967,624 | -0.16(-0.40%) |
Dec 08, 2017 | 39.38 | 39.53 | 39.16 | 39.41 | 916,667 | -0.03(-0.08%) |
Dec 07, 2017 | 39.18 | 39.55 | 38.92 | 39.44 | 1,656,582 | +0.29(+0.75%) |
Dec 06, 2017 | 38.87 | 39.27 | 38.83 | 39.15 | 1,268,733 | +0.37(+0.94%) |
Dec 05, 2017 | 38.86 | 38.94 | 38.62 | 38.79 | 890,854 | -0.14(-0.35%) |
Dec 04, 2017 | 38.75 | 38.98 | 38.52 | 38.92 | 777,919 | +0.29(+0.74%) |
Dec 01, 2017 | 39.01 | 39.25 | 38.33 | 38.63 | 915,657 | -0.31(-0.80%) |
Nov 30, 2017 | 38.12 | 38.98 | 38.12 | 38.94 | 2,262,434 | +0.81(+2.13%) |
Nov 29, 2017 | 38.03 | 38.27 | 37.96 | 38.13 | 787,559 | +0.05(+0.12%) |
Nov 28, 2017 | 38.02 | 38.20 | 37.80 | 38.09 | 833,810 | +0.03(+0.08%) |
Nov 27, 2017 | 37.68 | 38.15 | 37.61 | 38.05 | 740,833 | +0.35(+0.93%) |
Nov 24, 2017 | 38.06 | 38.06 | 37.66 | 37.70 | 386,211 | -0.22(-0.59%) |
Nov 22, 2017 | 37.91 | 38.00 | 37.74 | 37.93 | 741,475 | +0.14(+0.36%) |
Nov 21, 2017 | 37.97 | 38.06 | 37.72 | 37.79 | 716,430 | -0.11(-0.29%) |
Nov 20, 2017 | 38.13 | 38.13 | 37.70 | 37.90 | 889,054 | -0.21(-0.56%) |
Nov 17, 2017 | 38.23 | 38.29 | 37.88 | 38.12 | 624,187 | -0.08(-0.21%) |
Nov 16, 2017 | 38.19 | 38.45 | 38.04 | 38.20 | 790,602 | +0.14(+0.38%) |
Nov 15, 2017 | 38.71 | 38.77 | 38.05 | 38.05 | 1,000,226 | -0.65(-1.68%) |
Nov 14, 2017 | 38.34 | 38.76 | 38.34 | 38.71 | 513,213 | +0.32(+0.83%) |
Nov 13, 2017 | 38.09 | 38.54 | 37.98 | 38.39 | 964,793 | +0.31(+0.81%) |
Nov 10, 2017 | 38.05 | 38.19 | 37.76 | 38.08 | 735,386 | -0.05(-0.13%) |
Nov 09, 2017 | 38.61 | 38.77 | 37.76 | 38.13 | 654,447 | -0.04(-0.10%) |
Nov 08, 2017 | 37.96 | 38.23 | 37.78 | 38.17 | 850,297 | +0.00(+0.00%) |
Nov 07, 2017 | 37.87 | 38.25 | 37.78 | 38.17 | 494,558 | +0.31(+0.82%) |
Nov 06, 2017 | 37.90 | 38.17 | 37.76 | 37.86 | 433,950 | +0.04(+0.10%) |
Nov 03, 2017 | 37.78 | 37.93 | 37.61 | 37.82 | 874,772 | +0.02(+0.06%) |
Nov 02, 2017 | 38.07 | 38.16 | 37.72 | 37.79 | 668,958 | -0.24(-0.63%) |