Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.87 | 47.95 | 47.00 | 47.78 | 2,322,230 | -0.07(-0.14%) |
Dec 28, 2018 | 47.91 | 48.38 | 47.41 | 47.85 | 2,621,638 | +0.03(+0.06%) |
Dec 27, 2018 | 47.30 | 47.84 | 46.28 | 47.82 | 2,772,502 | +0.30(+0.64%) |
Dec 26, 2018 | 45.68 | 47.53 | 45.39 | 47.52 | 2,656,556 | +1.99(+4.38%) |
Dec 24, 2018 | 48.04 | 48.11 | 45.26 | 45.52 | 3,152,030 | -2.66(-5.52%) |
Dec 21, 2018 | 48.49 | 49.28 | 48.12 | 48.18 | 7,371,728 | -0.30(-0.62%) |
Dec 20, 2018 | 48.83 | 49.13 | 48.04 | 48.48 | 3,099,114 | -0.32(-0.67%) |
Dec 19, 2018 | 49.17 | 49.51 | 48.59 | 48.81 | 3,782,960 | -0.33(-0.68%) |
Dec 18, 2018 | 48.85 | 49.46 | 48.69 | 49.14 | 2,961,300 | +0.72(+1.48%) |
Dec 17, 2018 | 50.22 | 50.48 | 48.28 | 48.42 | 4,442,064 | -1.68(-3.36%) |
Dec 14, 2018 | 49.89 | 50.17 | 49.73 | 50.11 | 3,113,369 | +0.02(+0.03%) |
Dec 13, 2018 | 49.34 | 50.44 | 49.28 | 50.09 | 3,556,936 | +0.87(+1.76%) |
Dec 12, 2018 | 50.32 | 50.54 | 49.16 | 49.22 | 2,992,850 | -0.85(-1.70%) |
Dec 11, 2018 | 49.85 | 50.43 | 49.67 | 50.08 | 2,190,094 | +0.48(+0.97%) |
Dec 10, 2018 | 49.83 | 49.89 | 48.89 | 49.59 | 2,544,848 | -0.20(-0.41%) |
Dec 07, 2018 | 49.65 | 50.17 | 49.40 | 49.80 | 4,754,988 | -0.21(-0.42%) |
Dec 06, 2018 | 48.53 | 50.02 | 48.07 | 50.01 | 5,238,374 | +1.64(+3.39%) |
Dec 04, 2018 | 48.64 | 49.24 | 48.31 | 48.37 | 3,108,735 | -0.31(-0.64%) |
Dec 03, 2018 | 48.35 | 48.68 | 47.86 | 48.68 | 3,615,183 | +0.27(+0.56%) |
Nov 30, 2018 | 48.20 | 48.62 | 47.95 | 48.41 | 5,445,583 | +0.34(+0.71%) |
Nov 29, 2018 | 47.98 | 48.20 | 47.74 | 48.07 | 3,528,403 | +0.17(+0.35%) |
Nov 28, 2018 | 48.04 | 48.42 | 47.63 | 47.90 | 3,040,371 | -0.03(-0.06%) |
Nov 27, 2018 | 47.44 | 47.95 | 47.27 | 47.93 | 2,297,343 | +0.49(+1.03%) |
Nov 26, 2018 | 47.84 | 47.91 | 47.16 | 47.44 | 2,151,196 | -0.28(-0.58%) |
Nov 23, 2018 | 47.83 | 48.01 | 47.49 | 47.72 | 1,171,675 | -0.14(-0.30%) |
Nov 21, 2018 | 47.86 | 47.86 | 47.86 | 0 | -0.20(-0.42%) | |
Nov 20, 2018 | 48.00 | 48.59 | 47.85 | 48.07 | 3,250,385 | -0.08(-0.17%) |
Nov 19, 2018 | 48.01 | 48.54 | 47.83 | 48.15 | 2,752,406 | +0.14(+0.28%) |
Nov 16, 2018 | 47.17 | 48.06 | 47.15 | 48.01 | 2,808,087 | +0.84(+1.77%) |
Nov 15, 2018 | 47.54 | 47.55 | 46.94 | 47.18 | 3,585,625 | -0.37(-0.78%) |
Nov 14, 2018 | 47.37 | 47.80 | 47.36 | 47.55 | 2,813,186 | +0.25(+0.53%) |
Nov 13, 2018 | 47.34 | 47.49 | 47.00 | 47.30 | 1,779,488 | -0.04(-0.08%) |
Nov 12, 2018 | 47.25 | 47.68 | 47.17 | 47.34 | 1,972,221 | +0.10(+0.21%) |
Nov 09, 2018 | 46.93 | 47.39 | 46.85 | 47.24 | 1,947,565 | +0.21(+0.45%) |
Nov 08, 2018 | 46.82 | 47.04 | 46.45 | 47.03 | 2,175,162 | +0.14(+0.31%) |
Nov 07, 2018 | 46.37 | 46.89 | 46.13 | 46.88 | 2,468,551 | +0.55(+1.19%) |
Nov 06, 2018 | 46.28 | 46.40 | 45.94 | 46.34 | 2,464,020 | +0.07(+0.15%) |
Nov 05, 2018 | 45.49 | 46.49 | 45.43 | 46.27 | 2,549,006 | +0.91(+2.01%) |
Nov 02, 2018 | 45.97 | 46.08 | 44.69 | 45.36 | 3,570,559 | -0.70(-1.52%) |
Nov 01, 2018 | 45.36 | 46.16 | 44.82 | 46.06 | 3,274,377 | +0.69(+1.53%) |
Oct 31, 2018 | 45.90 | 46.05 | 44.98 | 45.36 | 6,444,334 | -0.68(-1.49%) |
Oct 30, 2018 | 45.97 | 46.49 | 45.65 | 46.05 | 5,196,665 | +0.08(+0.16%) |
Oct 29, 2018 | 44.95 | 46.00 | 44.94 | 45.97 | 4,350,366 | +1.18(+2.63%) |
Oct 26, 2018 | 45.04 | 45.26 | 44.17 | 44.80 | 3,851,168 | -0.38(-0.85%) |
Oct 25, 2018 | 44.63 | 45.40 | 44.41 | 45.18 | 3,222,361 | +0.33(+0.74%) |
Oct 24, 2018 | 43.88 | 45.14 | 43.74 | 44.85 | 4,102,660 | +1.00(+2.27%) |
Oct 23, 2018 | 43.12 | 44.12 | 43.12 | 43.85 | 2,595,327 | +0.57(+1.32%) |
Oct 22, 2018 | 43.95 | 44.19 | 43.24 | 43.28 | 2,070,874 | -0.59(-1.35%) |
Oct 19, 2018 | 43.50 | 44.02 | 43.50 | 43.87 | 2,050,987 | +0.44(+1.02%) |
Oct 18, 2018 | 43.56 | 43.84 | 43.30 | 43.43 | 2,302,475 | -0.10(-0.22%) |
Oct 17, 2018 | 43.06 | 43.73 | 42.89 | 43.53 | 4,041,091 | +0.37(+0.85%) |
Oct 16, 2018 | 42.32 | 43.28 | 42.12 | 43.16 | 2,583,991 | +1.04(+2.46%) |
Oct 15, 2018 | 41.83 | 42.58 | 41.81 | 42.13 | 2,906,779 | +0.24(+0.57%) |
Oct 12, 2018 | 42.16 | 42.32 | 41.66 | 41.89 | 2,975,145 | -0.08(-0.20%) |
Oct 11, 2018 | 43.15 | 43.23 | 41.93 | 41.97 | 3,674,476 | -1.01(-2.36%) |
Oct 10, 2018 | 43.73 | 43.99 | 42.97 | 42.98 | 3,205,162 | -0.94(-2.15%) |
Oct 09, 2018 | 43.62 | 44.08 | 43.45 | 43.93 | 3,959,091 | +0.37(+0.84%) |
Oct 08, 2018 | 42.80 | 43.88 | 42.80 | 43.56 | 4,287,865 | +0.76(+1.79%) |
Oct 05, 2018 | 42.49 | 42.91 | 42.45 | 42.79 | 5,003,465 | +0.39(+0.92%) |
Oct 04, 2018 | 42.29 | 42.51 | 41.94 | 42.40 | 5,327,607 | -0.16(-0.39%) |
Oct 03, 2018 | 42.75 | 42.99 | 42.16 | 42.57 | 6,321,484 | -0.04(-0.09%) |
Oct 02, 2018 | 42.46 | 42.75 | 42.34 | 42.61 | 2,845,624 | +0.16(+0.37%) |
Oct 01, 2018 | 42.45 | 42.91 | 42.31 | 42.45 | 3,776,813 | -0.22(-0.51%) |
Sep 28, 2018 | 42.09 | 42.71 | 42.04 | 42.67 | 2,902,876 | +0.74(+1.77%) |
Sep 27, 2018 | 41.74 | 42.16 | 41.71 | 41.92 | 1,572,536 | +0.22(+0.54%) |
Sep 26, 2018 | 42.16 | 42.32 | 41.67 | 41.70 | 1,808,767 | -0.48(-1.13%) |
Sep 25, 2018 | 42.10 | 42.43 | 41.91 | 42.18 | 2,061,555 | +0.25(+0.59%) |
Sep 24, 2018 | 42.58 | 42.60 | 41.82 | 41.93 | 2,349,027 | -0.64(-1.51%) |
Sep 21, 2018 | 42.77 | 42.96 | 42.51 | 42.57 | 4,909,823 | -0.21(-0.49%) |
Sep 20, 2018 | 42.31 | 42.83 | 42.04 | 42.78 | 1,936,432 | +0.46(+1.09%) |
Sep 19, 2018 | 43.07 | 43.10 | 42.21 | 42.32 | 2,747,687 | -0.64(-1.50%) |
Sep 18, 2018 | 43.40 | 43.49 | 42.74 | 42.96 | 2,431,561 | -0.49(-1.13%) |
Sep 17, 2018 | 43.11 | 43.46 | 42.80 | 43.45 | 6,793,134 | +0.38(+0.88%) |
Sep 14, 2018 | 43.25 | 43.25 | 42.55 | 43.07 | 2,789,033 | -0.36(-0.83%) |
Sep 13, 2018 | 43.60 | 43.69 | 43.37 | 43.43 | 2,008,200 | +0.02(+0.05%) |
Sep 12, 2018 | 43.38 | 43.67 | 43.25 | 43.41 | 1,259,930 | +0.07(+0.17%) |
Sep 11, 2018 | 43.47 | 43.67 | 43.26 | 43.34 | 1,563,367 | -0.25(-0.58%) |
Sep 10, 2018 | 43.59 | 43.85 | 43.50 | 43.59 | 1,326,002 | +0.16(+0.36%) |
Sep 07, 2018 | 43.60 | 43.69 | 43.31 | 43.43 | 2,160,814 | -0.49(-1.11%) |
Sep 06, 2018 | 43.90 | 44.08 | 43.81 | 43.92 | 1,978,915 | +0.12(+0.27%) |
Sep 05, 2018 | 43.47 | 44.01 | 43.31 | 43.80 | 1,936,452 | +0.19(+0.45%) |
Sep 04, 2018 | 43.73 | 43.95 | 43.42 | 43.60 | 1,762,764 | -0.15(-0.34%) |
Aug 31, 2018 | 43.75 | 43.75 | 43.75 | 0 | +0.28(+0.64%) | |
Aug 30, 2018 | 43.72 | 43.75 | 43.39 | 43.48 | 1,213,809 | -0.07(-0.17%) |
Aug 29, 2018 | 43.83 | 43.83 | 43.44 | 43.55 | 1,841,834 | -0.41(-0.93%) |
Aug 28, 2018 | 43.51 | 43.97 | 43.37 | 43.96 | 1,532,967 | +0.52(+1.20%) |
Aug 27, 2018 | 43.71 | 43.74 | 43.13 | 43.44 | 1,606,616 | -0.17(-0.39%) |
Aug 24, 2018 | 43.37 | 43.69 | 43.27 | 43.61 | 988,417 | +0.11(+0.26%) |
Aug 23, 2018 | 43.54 | 43.64 | 43.36 | 43.50 | 1,270,272 | -0.02(-0.05%) |
Aug 22, 2018 | 43.67 | 43.76 | 43.28 | 43.52 | 1,177,653 | -0.09(-0.20%) |
Aug 21, 2018 | 43.72 | 43.72 | 43.36 | 43.61 | 1,820,385 | -0.13(-0.31%) |
Aug 20, 2018 | 43.86 | 44.09 | 43.69 | 43.75 | 1,447,318 | -0.05(-0.12%) |
Aug 17, 2018 | 43.28 | 43.83 | 43.12 | 43.80 | 2,039,988 | +0.48(+1.12%) |
Aug 16, 2018 | 42.90 | 43.34 | 42.79 | 43.31 | 1,621,163 | +0.44(+1.02%) |
Aug 15, 2018 | 42.48 | 42.92 | 42.41 | 42.87 | 1,676,126 | +0.39(+0.93%) |
Aug 14, 2018 | 42.26 | 42.60 | 42.11 | 42.48 | 1,792,173 | +0.27(+0.63%) |
Aug 13, 2018 | 42.13 | 42.27 | 42.03 | 42.21 | 1,288,839 | +0.16(+0.37%) |
Aug 10, 2018 | 42.35 | 42.59 | 42.06 | 42.06 | 1,304,318 | -0.35(-0.82%) |
Aug 09, 2018 | 42.58 | 42.65 | 42.34 | 42.41 | 1,734,378 | -0.13(-0.30%) |
Aug 08, 2018 | 42.64 | 42.70 | 42.38 | 42.53 | 1,593,316 | -0.07(-0.17%) |
Aug 07, 2018 | 42.87 | 42.87 | 42.37 | 42.61 | 2,053,906 | -0.27(-0.62%) |
Aug 06, 2018 | 43.01 | 43.08 | 42.70 | 42.87 | 2,222,307 | -0.04(-0.10%) |
Aug 03, 2018 | 42.39 | 42.97 | 42.35 | 42.92 | 1,972,938 | +0.57(+1.34%) |
Aug 02, 2018 | 41.59 | 42.55 | 41.48 | 42.35 | 3,042,673 | +0.69(+1.66%) |
Aug 01, 2018 | 41.18 | 41.73 | 40.94 | 41.66 | 2,746,494 | +0.16(+0.38%) |
Jul 31, 2018 | 41.16 | 41.82 | 41.08 | 41.51 | 4,905,080 | +0.46(+1.12%) |
Jul 30, 2018 | 40.78 | 41.14 | 40.53 | 41.04 | 1,969,943 | +0.24(+0.60%) |
Jul 27, 2018 | 41.47 | 41.50 | 40.65 | 40.80 | 1,999,694 | -0.53(-1.29%) |
Jul 26, 2018 | 41.33 | 41.64 | 41.27 | 41.33 | 1,691,832 | +0.01(+0.02%) |
Jul 25, 2018 | 40.82 | 41.43 | 40.71 | 41.33 | 2,251,513 | +0.59(+1.46%) |
Jul 24, 2018 | 41.03 | 41.04 | 40.70 | 40.73 | 2,143,770 | -0.39(-0.94%) |
Jul 23, 2018 | 41.16 | 41.22 | 40.78 | 41.12 | 2,368,464 | -0.01(-0.04%) |
Jul 20, 2018 | 41.29 | 41.39 | 40.95 | 41.13 | 2,148,670 | -0.24(-0.57%) |
Jul 19, 2018 | 40.75 | 41.45 | 40.59 | 41.37 | 2,569,252 | +0.62(+1.53%) |
Jul 18, 2018 | 40.56 | 40.79 | 40.38 | 40.75 | 2,350,500 | +0.19(+0.46%) |
Jul 17, 2018 | 40.74 | 40.82 | 40.47 | 40.56 | 1,901,955 | -0.14(-0.35%) |
Jul 16, 2018 | 40.79 | 40.84 | 40.34 | 40.70 | 1,989,801 | -0.18(-0.44%) |
Jul 13, 2018 | 41.17 | 41.37 | 40.83 | 40.88 | 1,227,472 | -0.20(-0.49%) |
Jul 12, 2018 | 40.94 | 41.18 | 40.74 | 41.08 | 1,683,239 | +0.21(+0.51%) |
Jul 11, 2018 | 41.11 | 41.31 | 40.84 | 40.87 | 1,360,322 | -0.24(-0.60%) |
Jul 10, 2018 | 40.97 | 41.24 | 40.74 | 41.12 | 2,443,660 | +0.44(+1.08%) |
Jul 09, 2018 | 41.20 | 41.20 | 40.40 | 40.68 | 2,023,613 | -0.52(-1.26%) |
Jul 06, 2018 | 41.03 | 41.35 | 40.90 | 41.20 | 2,808,909 | +0.31(+0.76%) |
Jul 05, 2018 | 40.26 | 40.93 | 40.05 | 40.89 | 2,774,409 | +0.75(+1.87%) |
Jul 03, 2018 | 40.14 | 40.14 | 40.14 | 0 | +0.64(+1.63%) | |
Jul 02, 2018 | 39.84 | 40.10 | 39.09 | 39.49 | 4,351,965 | -0.38(-0.95%) |
Jun 29, 2018 | 39.94 | 40.28 | 39.63 | 39.87 | 3,263,259 | -0.21(-0.54%) |
Jun 28, 2018 | 40.07 | 40.20 | 39.52 | 40.09 | 3,934,704 | -0.17(-0.42%) |
Jun 27, 2018 | 40.35 | 40.60 | 40.11 | 40.26 | 3,289,435 | +0.13(+0.33%) |
Jun 26, 2018 | 40.05 | 40.52 | 39.89 | 40.12 | 4,337,154 | +0.08(+0.20%) |
Jun 25, 2018 | 39.78 | 40.20 | 39.60 | 40.04 | 4,137,360 | +0.34(+0.86%) |
Jun 22, 2018 | 39.53 | 39.82 | 39.39 | 39.70 | 3,840,628 | +0.19(+0.49%) |
Jun 21, 2018 | 39.49 | 39.71 | 39.37 | 39.51 | 2,221,001 | +0.02(+0.06%) |
Jun 20, 2018 | 39.11 | 39.53 | 38.96 | 39.49 | 3,726,368 | +0.47(+1.19%) |
Jun 19, 2018 | 38.99 | 39.23 | 38.89 | 39.02 | 2,908,056 | -0.03(-0.08%) |
Jun 18, 2018 | 39.09 | 39.28 | 38.88 | 39.05 | 2,431,792 | -0.05(-0.13%) |
Jun 15, 2018 | 39.46 | 39.05 | 39.11 | 3,970,910 | -0.01(-0.04%) | |
Jun 14, 2018 | 38.80 | 39.38 | 38.80 | 39.12 | 2,708,878 | +0.44(+1.13%) |
Jun 13, 2018 | 39.94 | 39.94 | 38.66 | 38.68 | 3,325,987 | -1.16(-2.91%) |
Jun 12, 2018 | 39.38 | 39.95 | 39.35 | 39.84 | 2,729,525 | +0.43(+1.09%) |
Jun 11, 2018 | 39.36 | 39.48 | 39.21 | 39.42 | 1,350,775 | +0.09(+0.23%) |
Jun 08, 2018 | 39.42 | 39.57 | 39.29 | 39.33 | 1,408,146 | -0.06(-0.15%) |
Jun 07, 2018 | 39.32 | 39.62 | 39.19 | 39.39 | 1,582,193 | +0.06(+0.15%) |
Jun 06, 2018 | 39.33 | 38.93 | 39.33 | 2,015,211 | +0.20(+0.51%) | |
Jun 05, 2018 | 39.34 | 39.52 | 39.11 | 39.13 | 2,599,690 | -0.12(-0.30%) |
Jun 04, 2018 | 39.30 | 39.33 | 38.90 | 39.25 | 2,799,106 | +0.09(+0.23%) |
Jun 01, 2018 | 39.43 | 39.60 | 39.09 | 39.16 | 2,803,476 | -0.19(-0.49%) |
May 31, 2018 | 39.40 | 39.48 | 39.09 | 39.35 | 2,801,937 | -0.16(-0.39%) |
May 30, 2018 | 39.04 | 39.72 | 38.76 | 39.50 | 2,443,313 | +0.30(+0.77%) |
May 29, 2018 | 38.85 | 39.28 | 38.67 | 39.20 | 2,478,470 | +0.35(+0.91%) |
May 25, 2018 | 38.85 | 38.85 | 38.85 | 0 | +0.04(+0.09%) | |
May 24, 2018 | 39.04 | 39.19 | 38.53 | 38.81 | 1,862,305 | -0.14(-0.36%) |
May 23, 2018 | 38.57 | 39.12 | 38.49 | 38.95 | 2,234,266 | +0.51(+1.34%) |
May 22, 2018 | 38.37 | 38.55 | 38.32 | 38.44 | 2,066,837 | -0.02(-0.06%) |
May 21, 2018 | 38.17 | 38.64 | 37.78 | 38.46 | 2,332,877 | +0.48(+1.26%) |
May 18, 2018 | 38.01 | 38.20 | 37.77 | 37.98 | 5,451,778 | -0.04(-0.12%) |
May 17, 2018 | 38.22 | 38.40 | 37.86 | 38.03 | 1,639,719 | -0.13(-0.35%) |
May 16, 2018 | 38.17 | 38.42 | 38.05 | 38.16 | 2,550,421 | +0.13(+0.35%) |
May 15, 2018 | 38.45 | 38.47 | 37.63 | 38.03 | 3,422,173 | -0.78(-2.01%) |
May 14, 2018 | 38.84 | 39.04 | 38.45 | 38.81 | 1,952,398 | -0.15(-0.40%) |
May 11, 2018 | 39.41 | 39.61 | 38.88 | 38.96 | 1,701,302 | -0.39(-0.99%) |
May 10, 2018 | 39.06 | 39.48 | 38.97 | 39.35 | 1,874,391 | +0.48(+1.23%) |
May 09, 2018 | 38.31 | 39.01 | 38.05 | 38.87 | 2,646,705 | +0.30(+0.78%) |
May 08, 2018 | 38.60 | 38.71 | 38.27 | 38.57 | 2,282,578 | -0.15(-0.40%) |
May 07, 2018 | 38.57 | 38.73 | 38.36 | 38.73 | 2,350,364 | +0.29(+0.77%) |
May 04, 2018 | 37.68 | 38.55 | 37.67 | 38.43 | 2,519,640 | +0.72(+1.91%) |
May 03, 2018 | 37.29 | 37.89 | 37.20 | 37.71 | 1,806,966 | +0.35(+0.94%) |
May 02, 2018 | 37.47 | 37.58 | 36.95 | 37.36 | 1,916,860 | -0.27(-0.72%) |
May 01, 2018 | 37.13 | 37.73 | 36.94 | 37.63 | 2,620,461 | +0.49(+1.33%) |
Apr 30, 2018 | 37.75 | 37.81 | 37.14 | 37.14 | 3,986,618 | -0.53(-1.41%) |
Apr 27, 2018 | 36.85 | 37.93 | 36.85 | 37.67 | 2,672,353 | +0.78(+2.10%) |
Apr 26, 2018 | 36.47 | 37.10 | 36.33 | 36.89 | 1,620,817 | +0.57(+1.57%) |
Apr 25, 2018 | 36.14 | 36.33 | 35.88 | 36.32 | 2,022,515 | +0.10(+0.26%) |
Apr 24, 2018 | 36.11 | 36.36 | 35.73 | 36.22 | 2,614,196 | +0.26(+0.71%) |
Apr 23, 2018 | 36.26 | 36.32 | 35.76 | 35.97 | 2,151,558 | -0.29(-0.81%) |
Apr 20, 2018 | 36.80 | 36.93 | 36.11 | 36.26 | 2,695,368 | -0.47(-1.28%) |
Apr 19, 2018 | 37.46 | 37.51 | 36.65 | 36.73 | 2,300,998 | -0.92(-2.45%) |
Apr 18, 2018 | 37.81 | 38.01 | 37.63 | 37.65 | 1,620,213 | -0.13(-0.35%) |
Apr 17, 2018 | 37.44 | 37.99 | 37.23 | 37.78 | 1,678,501 | +0.39(+1.04%) |
Apr 16, 2018 | 37.29 | 37.51 | 36.98 | 37.40 | 1,637,573 | +0.20(+0.53%) |
Apr 13, 2018 | 37.13 | 37.23 | 36.88 | 37.20 | 1,769,178 | +0.08(+0.22%) |
Apr 12, 2018 | 37.95 | 38.01 | 37.02 | 37.12 | 1,843,312 | -0.83(-2.18%) |
Apr 11, 2018 | 37.86 | 38.30 | 37.81 | 37.95 | 1,260,315 | +0.08(+0.21%) |
Apr 10, 2018 | 38.16 | 38.17 | 37.83 | 37.86 | 1,885,780 | -0.12(-0.33%) |
Apr 09, 2018 | 38.14 | 38.41 | 37.86 | 37.99 | 1,846,738 | -0.14(-0.36%) |
Apr 06, 2018 | 38.44 | 38.93 | 38.06 | 38.13 | 2,150,644 | -0.21(-0.55%) |
Apr 05, 2018 | 38.33 | 38.39 | 37.99 | 38.34 | 1,587,236 | -0.06(-0.15%) |
Apr 04, 2018 | 37.71 | 38.58 | 37.51 | 38.40 | 2,270,416 | +0.52(+1.37%) |
Apr 03, 2018 | 37.51 | 38.01 | 37.07 | 37.88 | 2,607,245 | +0.42(+1.11%) |
Apr 02, 2018 | 37.79 | 38.03 | 37.23 | 37.46 | 2,971,641 | -0.41(-1.08%) |
Mar 29, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.14(+0.37%) | |
Mar 28, 2018 | 36.95 | 37.98 | 36.86 | 37.73 | 2,792,940 | +1.05(+2.86%) |
Mar 27, 2018 | 36.43 | 37.14 | 36.03 | 36.68 | 2,121,437 | +0.27(+0.74%) |
Mar 26, 2018 | 36.20 | 36.44 | 35.98 | 36.41 | 2,227,060 | +0.45(+1.26%) |
Mar 23, 2018 | 36.52 | 35.81 | 35.96 | 2,730,456 | -0.39(-1.08%) | |
Mar 22, 2018 | 36.32 | 36.95 | 36.32 | 36.36 | 2,601,410 | -0.02(-0.06%) |
Mar 21, 2018 | 36.85 | 36.92 | 36.14 | 36.38 | 3,175,345 | -0.42(-1.15%) |
Mar 20, 2018 | 37.14 | 37.38 | 36.60 | 36.80 | 2,372,318 | -0.31(-0.83%) |
Mar 19, 2018 | 37.51 | 37.61 | 36.87 | 37.11 | 2,387,701 | -0.42(-1.11%) |
Mar 16, 2018 | 37.28 | 37.70 | 37.08 | 37.52 | 3,624,778 | +0.24(+0.65%) |
Mar 15, 2018 | 37.58 | 37.65 | 37.11 | 37.28 | 1,907,653 | -0.18(-0.49%) |
Mar 14, 2018 | 37.51 | 37.76 | 37.39 | 37.46 | 2,342,571 | -0.04(-0.12%) |
Mar 13, 2018 | 37.51 | 37.92 | 37.42 | 37.51 | 1,985,107 | +0.15(+0.39%) |
Mar 12, 2018 | 37.11 | 37.46 | 36.96 | 37.36 | 2,322,100 | +0.28(+0.75%) |
Mar 09, 2018 | 36.88 | 37.08 | 36.52 | 37.08 | 2,034,977 | +0.21(+0.57%) |
Mar 08, 2018 | 37.09 | 37.29 | 36.69 | 36.87 | 2,184,692 | -0.20(-0.53%) |
Mar 07, 2018 | 37.11 | 36.54 | 37.07 | 1,982,355 | +0.23(+0.61%) | |
Mar 06, 2018 | 36.56 | 36.87 | 36.38 | 36.84 | 2,489,041 | +0.17(+0.46%) |
Mar 05, 2018 | 36.14 | 36.92 | 36.14 | 36.68 | 2,478,093 | +0.42(+1.17%) |
Mar 02, 2018 | 36.05 | 36.29 | 35.83 | 36.25 | 2,767,572 | +0.09(+0.24%) |
Mar 01, 2018 | 35.84 | 36.34 | 35.60 | 36.17 | 3,426,395 | +0.31(+0.87%) |
Feb 28, 2018 | 36.09 | 36.30 | 35.83 | 35.85 | 4,664,136 | +0.02(+0.06%) |
Feb 27, 2018 | 36.78 | 36.90 | 35.82 | 35.83 | 4,432,180 | -0.89(-2.43%) |
Feb 26, 2018 | 36.56 | 36.85 | 36.40 | 36.72 | 3,879,568 | +0.29(+0.80%) |
Feb 23, 2018 | 35.90 | 36.46 | 35.81 | 36.43 | 3,273,168 | +0.65(+1.83%) |
Feb 22, 2018 | 35.78 | 4,052,094 | +0.66(+1.88%) | |||
Feb 21, 2018 | 35.77 | 35.98 | 35.08 | 35.12 | 4,822,895 | -0.73(-2.04%) |
Feb 20, 2018 | 36.22 | 36.47 | 35.85 | 35.85 | 4,105,999 | -0.41(-1.12%) |
Feb 16, 2018 | 36.26 | 36.26 | 36.26 | 0 | +0.49(+1.38%) | |
Feb 15, 2018 | 35.03 | 35.83 | 34.94 | 35.77 | 4,138,217 | +0.86(+2.45%) |
Feb 14, 2018 | 35.24 | 35.31 | 34.68 | 34.91 | 3,759,519 | -0.65(-1.82%) |
Feb 13, 2018 | 35.31 | 35.69 | 34.92 | 35.56 | 3,928,616 | +0.23(+0.64%) |
Feb 12, 2018 | 35.61 | 35.73 | 34.29 | 35.33 | 5,911,609 | -0.16(-0.45%) |
Feb 09, 2018 | 34.74 | 35.77 | 34.42 | 35.49 | 4,455,459 | +0.97(+2.82%) |
Feb 08, 2018 | 35.45 | 35.80 | 34.50 | 34.52 | 6,059,537 | -0.99(-2.78%) |
Feb 07, 2018 | 36.36 | 36.63 | 35.48 | 35.50 | 8,083,483 | -0.83(-2.30%) |
Feb 06, 2018 | 36.11 | 36.77 | 35.65 | 36.34 | 5,267,791 | -0.59(-1.59%) |
Feb 05, 2018 | 36.93 | 37.29 | 36.32 | 36.93 | 4,281,241 | -0.27(-0.72%) |
Feb 02, 2018 | 37.09 | 37.34 | 36.60 | 37.20 | 3,464,705 | -0.25(-0.66%) |
Feb 01, 2018 | 38.53 | 38.62 | 37.31 | 37.44 | 4,393,945 | -1.16(-3.01%) |
Jan 31, 2018 | 37.98 | 38.79 | 37.89 | 38.60 | 5,004,636 | +0.69(+1.82%) |
Jan 30, 2018 | 38.27 | 38.31 | 37.79 | 37.91 | 2,889,606 | -0.43(-1.11%) |
Jan 29, 2018 | 39.03 | 39.15 | 38.10 | 38.34 | 2,930,639 | -0.84(-2.14%) |
Jan 26, 2018 | 39.39 | 39.41 | 39.01 | 39.18 | 2,314,195 | -0.17(-0.42%) |
Jan 25, 2018 | 39.04 | 39.36 | 38.98 | 39.35 | 2,266,761 | +0.31(+0.80%) |
Jan 24, 2018 | 39.33 | 39.45 | 38.93 | 39.04 | 2,306,008 | -0.38(-0.95%) |
Jan 23, 2018 | 38.99 | 39.43 | 38.99 | 39.41 | 2,268,841 | +0.48(+1.24%) |
Jan 22, 2018 | 38.43 | 38.96 | 38.43 | 38.93 | 2,359,190 | +0.52(+1.35%) |
Jan 19, 2018 | 38.22 | 38.41 | 38.02 | 38.41 | 2,736,086 | +0.28(+0.74%) |
Jan 18, 2018 | 38.34 | 38.44 | 38.03 | 38.12 | 2,657,648 | -0.35(-0.92%) |
Jan 17, 2018 | 38.45 | 38.67 | 38.27 | 38.48 | 2,304,187 | +0.22(+0.57%) |
Jan 16, 2018 | 38.31 | 38.62 | 38.25 | 38.26 | 2,770,520 | +0.16(+0.42%) |
Jan 12, 2018 | 38.10 | 38.10 | 38.10 | 0 | -0.40(-1.05%) | |
Jan 11, 2018 | 38.49 | 38.85 | 38.42 | 38.51 | 3,098,129 | +0.16(+0.41%) |
Jan 10, 2018 | 39.21 | 38.16 | 38.35 | 5,058,094 | -0.86(-2.19%) | |
Jan 09, 2018 | 39.90 | 39.95 | 39.17 | 39.21 | 2,661,465 | -0.74(-1.86%) |
Jan 08, 2018 | 39.93 | 40.03 | 39.77 | 39.95 | 1,519,457 | +0.05(+0.13%) |
Jan 05, 2018 | 39.97 | 40.02 | 39.69 | 39.90 | 1,972,548 | -0.03(-0.07%) |
Jan 04, 2018 | 40.68 | 40.71 | 39.93 | 39.93 | 2,600,133 | -0.88(-2.16%) |
Jan 03, 2018 | 40.98 | 41.07 | 40.70 | 40.81 | 2,136,348 | -0.11(-0.26%) |