Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.73 | 39.94 | 39.72 | 39.79 | 2,421,494 | +0.00(+0.00%) |
Feb 27, 2019 | 39.62 | 39.83 | 39.47 | 39.79 | 2,501,384 | +0.05(+0.12%) |
Feb 26, 2019 | 39.64 | 39.87 | 39.64 | 39.74 | 3,274,679 | +0.01(+0.04%) |
Feb 25, 2019 | 39.91 | 39.98 | 39.71 | 39.73 | 2,865,645 | +0.03(+0.08%) |
Feb 22, 2019 | 39.45 | 39.72 | 39.45 | 39.70 | 2,606,128 | +0.35(+0.89%) |
Feb 21, 2019 | 39.34 | 39.44 | 39.18 | 39.35 | 3,919,582 | -0.10(-0.25%) |
Feb 20, 2019 | 39.42 | 39.50 | 39.25 | 39.44 | 3,704,889 | +0.04(+0.10%) |
Feb 19, 2019 | 39.25 | 39.51 | 39.22 | 39.40 | 3,569,439 | +0.04(+0.09%) |
Feb 15, 2019 | 39.31 | 39.37 | 39.17 | 39.37 | 2,705,615 | +0.35(+0.91%) |
Feb 14, 2019 | 38.89 | 39.16 | 38.79 | 39.01 | 3,144,965 | -0.02(-0.05%) |
Feb 13, 2019 | 39.07 | 39.18 | 38.98 | 39.03 | 3,631,117 | +0.09(+0.23%) |
Feb 12, 2019 | 38.66 | 38.99 | 38.66 | 38.94 | 5,035,636 | +0.51(+1.33%) |
Feb 11, 2019 | 38.51 | 38.61 | 38.35 | 38.43 | 2,970,694 | +0.03(+0.09%) |
Feb 08, 2019 | 38.02 | 38.40 | 38.02 | 38.40 | 4,846,485 | +0.13(+0.35%) |
Feb 07, 2019 | 38.35 | 38.43 | 37.99 | 38.26 | 4,052,623 | -0.37(-0.96%) |
Feb 06, 2019 | 38.72 | 38.76 | 38.50 | 38.63 | 3,374,509 | -0.12(-0.31%) |
Feb 05, 2019 | 38.60 | 38.80 | 38.57 | 38.76 | 4,157,016 | +0.22(+0.58%) |
Feb 04, 2019 | 38.21 | 38.53 | 38.16 | 38.53 | 2,850,514 | +0.32(+0.83%) |
Feb 01, 2019 | 38.21 | 38.39 | 38.10 | 38.22 | 3,802,509 | -0.01(-0.02%) |
Jan 31, 2019 | 37.83 | 38.32 | 37.81 | 38.22 | 3,784,631 | +0.44(+1.16%) |
Jan 30, 2019 | 37.36 | 37.89 | 37.30 | 37.78 | 3,382,121 | +0.70(+1.90%) |
Jan 29, 2019 | 37.23 | 37.26 | 36.94 | 37.08 | 3,555,092 | -0.14(-0.37%) |
Jan 28, 2019 | 37.27 | 37.29 | 36.98 | 37.22 | 4,015,432 | -0.39(-1.05%) |
Jan 25, 2019 | 37.64 | 37.74 | 37.52 | 37.61 | 4,137,800 | +0.26(+0.70%) |
Jan 24, 2019 | 37.36 | 37.45 | 37.13 | 37.35 | 3,753,701 | +0.01(+0.02%) |
Jan 23, 2019 | 37.45 | 37.55 | 36.96 | 37.35 | 4,213,597 | +0.06(+0.15%) |
Jan 22, 2019 | 37.56 | 37.61 | 37.00 | 37.29 | 6,762,709 | -0.49(-1.30%) |
Jan 18, 2019 | 37.67 | 37.89 | 37.48 | 37.78 | 4,849,025 | +0.41(+1.11%) |
Jan 17, 2019 | 36.93 | 37.48 | 36.93 | 37.37 | 5,125,539 | +0.32(+0.86%) |
Jan 16, 2019 | 37.15 | 37.26 | 37.04 | 37.05 | 4,433,746 | -0.05(-0.15%) |
Jan 15, 2019 | 36.64 | 37.13 | 36.63 | 37.10 | 11,805,886 | +0.55(+1.51%) |
Jan 14, 2019 | 36.50 | 36.68 | 36.44 | 36.55 | 2,378,918 | -0.26(-0.71%) |
Jan 11, 2019 | 36.67 | 36.82 | 36.58 | 36.81 | 2,905,012 | -0.03(-0.07%) |
Jan 10, 2019 | 36.50 | 36.88 | 36.35 | 36.84 | 3,573,618 | +0.13(+0.34%) |
Jan 09, 2019 | 36.65 | 36.85 | 36.49 | 36.71 | 5,320,765 | +0.17(+0.45%) |
Jan 08, 2019 | 36.50 | 36.64 | 36.12 | 36.55 | 4,823,091 | +0.41(+1.13%) |
Jan 07, 2019 | 35.91 | 36.37 | 35.82 | 36.14 | 5,859,353 | +0.26(+0.74%) |
Jan 04, 2019 | 35.15 | 35.98 | 35.06 | 35.87 | 6,961,107 | +1.27(+3.66%) |
Jan 03, 2019 | 35.28 | 35.38 | 34.56 | 34.61 | 7,409,284 | -0.92(-2.58%) |
Jan 02, 2019 | 35.00 | 35.66 | 34.95 | 35.52 | 7,971,748 | -0.07(-0.19%) |
Dec 31, 2018 | 35.50 | 35.63 | 35.23 | 35.59 | 12,265,231 | +0.35(+1.01%) |
Dec 28, 2018 | 35.49 | 35.77 | 35.03 | 35.24 | 12,468,014 | -0.06(-0.18%) |
Dec 27, 2018 | 34.53 | 35.30 | 33.94 | 35.30 | 14,192,301 | +0.33(+0.95%) |
Dec 26, 2018 | 33.43 | 34.97 | 33.25 | 34.97 | 13,570,624 | +1.76(+5.31%) |
Dec 24, 2018 | 33.84 | 34.06 | 33.19 | 33.21 | 7,410,702 | -0.90(-2.65%) |
Dec 21, 2018 | 35.09 | 35.45 | 33.98 | 34.11 | 17,992,702 | -0.89(-2.54%) |
Dec 20, 2018 | 35.38 | 35.65 | 34.58 | 35.00 | 14,670,163 | -0.58(-1.64%) |
Dec 19, 2018 | 36.22 | 36.79 | 35.27 | 35.58 | 12,517,787 | -0.65(-1.81%) |
Dec 18, 2018 | 36.39 | 36.58 | 35.95 | 36.24 | 9,286,302 | +0.17(+0.46%) |
Dec 17, 2018 | 36.74 | 36.92 | 35.82 | 36.07 | 8,369,729 | -0.83(-2.26%) |
Dec 14, 2018 | 37.34 | 37.46 | 36.82 | 36.90 | 5,439,802 | -0.82(-2.18%) |
Dec 13, 2018 | 37.87 | 38.07 | 37.52 | 37.73 | 4,873,830 | +0.00(+0.01%) |
Dec 12, 2018 | 37.95 | 38.25 | 37.70 | 37.72 | 7,197,307 | +0.29(+0.77%) |
Dec 11, 2018 | 37.91 | 37.94 | 37.17 | 37.43 | 5,384,788 | +0.06(+0.15%) |
Dec 10, 2018 | 37.04 | 37.53 | 36.56 | 37.38 | 7,172,380 | +0.27(+0.74%) |
Dec 07, 2018 | 38.08 | 38.31 | 36.96 | 37.10 | 5,666,602 | -1.08(-2.83%) |
Dec 06, 2018 | 37.39 | 38.19 | 37.01 | 38.19 | 7,670,792 | +0.07(+0.19%) |
Dec 04, 2018 | 39.32 | 39.36 | 38.04 | 38.11 | 4,810,368 | -1.36(-3.45%) |
Dec 03, 2018 | 39.64 | 39.66 | 39.22 | 39.47 | 4,049,849 | +0.59(+1.52%) |
Nov 30, 2018 | 38.56 | 38.92 | 38.48 | 38.88 | 2,870,676 | +0.32(+0.82%) |
Nov 29, 2018 | 38.54 | 38.80 | 38.31 | 38.56 | 4,701,177 | -0.08(-0.22%) |
Nov 28, 2018 | 37.79 | 38.65 | 37.67 | 38.65 | 9,477,785 | +1.12(+2.97%) |
Nov 27, 2018 | 37.22 | 37.53 | 37.06 | 37.53 | 4,020,807 | +0.13(+0.34%) |
Nov 26, 2018 | 37.16 | 37.42 | 37.02 | 37.41 | 3,824,098 | +0.66(+1.81%) |
Nov 23, 2018 | 36.71 | 36.98 | 36.71 | 36.74 | 1,591,422 | -0.22(-0.59%) |
Nov 21, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.17(+0.45%) | |
Nov 20, 2018 | 36.65 | 37.22 | 36.50 | 36.79 | 8,175,367 | -0.61(-1.64%) |
Nov 19, 2018 | 38.34 | 38.34 | 37.30 | 37.41 | 4,489,858 | -1.05(-2.74%) |
Nov 16, 2018 | 38.12 | 38.62 | 38.08 | 38.46 | 6,324,492 | +0.01(+0.03%) |
Nov 15, 2018 | 37.74 | 38.53 | 37.47 | 38.45 | 9,957,412 | +0.52(+1.38%) |
Nov 14, 2018 | 38.57 | 38.61 | 37.71 | 37.92 | 5,056,451 | -0.29(-0.77%) |
Nov 13, 2018 | 38.37 | 38.75 | 38.10 | 38.22 | 4,026,460 | -0.05(-0.12%) |
Nov 12, 2018 | 39.02 | 39.02 | 38.21 | 38.27 | 2,855,590 | -0.97(-2.46%) |
Nov 09, 2018 | 39.47 | 39.48 | 38.96 | 39.23 | 4,633,685 | -0.47(-1.17%) |
Nov 08, 2018 | 39.65 | 39.77 | 39.51 | 39.70 | 2,409,333 | -0.07(-0.18%) |
Nov 07, 2018 | 39.12 | 39.80 | 39.08 | 39.77 | 3,394,631 | +1.04(+2.67%) |
Nov 06, 2018 | 38.46 | 38.80 | 38.44 | 38.73 | 2,205,073 | +0.25(+0.65%) |
Nov 05, 2018 | 38.47 | 38.56 | 38.12 | 38.48 | 3,050,226 | +0.04(+0.10%) |
Nov 02, 2018 | 38.91 | 39.05 | 38.15 | 38.44 | 5,358,681 | -0.37(-0.95%) |
Nov 01, 2018 | 38.47 | 38.85 | 38.22 | 38.81 | 3,561,261 | +0.46(+1.20%) |
Oct 31, 2018 | 38.23 | 38.71 | 38.22 | 38.35 | 4,763,522 | +0.64(+1.69%) |
Oct 30, 2018 | 37.07 | 37.76 | 36.95 | 37.71 | 6,992,749 | +0.55(+1.47%) |
Oct 29, 2018 | 38.18 | 38.35 | 36.51 | 37.17 | 11,125,398 | -0.47(-1.25%) |
Oct 26, 2018 | 37.64 | 38.21 | 37.13 | 37.63 | 9,060,957 | -0.83(-2.15%) |
Oct 25, 2018 | 37.86 | 38.68 | 37.67 | 38.46 | 4,297,958 | +0.96(+2.57%) |
Oct 24, 2018 | 38.89 | 38.96 | 37.43 | 37.50 | 6,109,724 | -1.40(-3.60%) |
Oct 23, 2018 | 38.38 | 39.08 | 38.06 | 38.90 | 6,496,826 | -0.19(-0.49%) |
Oct 22, 2018 | 39.20 | 39.33 | 38.89 | 39.09 | 4,410,933 | +0.02(+0.06%) |
Oct 19, 2018 | 39.33 | 39.63 | 38.95 | 39.07 | 6,371,211 | -0.11(-0.29%) |
Oct 18, 2018 | 39.76 | 39.76 | 38.95 | 39.18 | 4,983,951 | -0.73(-1.82%) |
Oct 17, 2018 | 39.99 | 40.01 | 39.52 | 39.91 | 5,076,391 | -0.02(-0.05%) |
Oct 16, 2018 | 39.24 | 40.01 | 39.24 | 39.93 | 4,784,448 | +1.03(+2.65%) |
Oct 15, 2018 | 39.18 | 39.28 | 38.84 | 38.90 | 3,765,933 | -0.36(-0.92%) |
Oct 12, 2018 | 39.26 | 39.40 | 38.66 | 39.26 | 6,329,589 | +0.82(+2.13%) |
Oct 11, 2018 | 39.00 | 39.36 | 38.12 | 38.44 | 12,442,278 | -0.67(-1.71%) |
Oct 10, 2018 | 40.54 | 40.54 | 39.06 | 39.11 | 12,986,016 | -1.58(-3.88%) |
Oct 09, 2018 | 40.61 | 40.95 | 40.53 | 40.69 | 2,989,610 | +0.00(+0.01%) |
Oct 08, 2018 | 40.73 | 40.92 | 40.28 | 40.69 | 5,583,242 | -0.19(-0.47%) |
Oct 05, 2018 | 41.20 | 41.34 | 40.57 | 40.88 | 6,201,748 | -0.32(-0.78%) |
Oct 04, 2018 | 41.68 | 41.70 | 40.93 | 41.20 | 4,131,765 | -0.58(-1.39%) |
Oct 03, 2018 | 41.92 | 42.01 | 41.71 | 41.78 | 2,607,155 | +0.03(+0.07%) |
Oct 02, 2018 | 41.83 | 41.94 | 41.67 | 41.75 | 3,419,341 | -0.09(-0.23%) |
Oct 01, 2018 | 41.91 | 42.05 | 41.75 | 41.84 | 3,186,875 | +0.13(+0.31%) |
Sep 28, 2018 | 41.60 | 41.80 | 41.60 | 41.71 | 1,563,391 | +0.04(+0.08%) |
Sep 27, 2018 | 41.55 | 41.83 | 41.55 | 41.68 | 1,474,616 | +0.22(+0.52%) |
Sep 26, 2018 | 41.54 | 41.81 | 41.40 | 41.46 | 2,230,612 | -0.05(-0.12%) |
Sep 25, 2018 | 41.52 | 41.58 | 41.41 | 41.51 | 1,364,013 | +0.02(+0.05%) |
Sep 24, 2018 | 41.31 | 41.51 | 41.20 | 41.49 | 1,880,732 | +0.00(+0.01%) |
Sep 21, 2018 | 41.72 | 41.73 | 41.45 | 41.49 | 1,464,089 | -0.09(-0.21%) |
Sep 20, 2018 | 41.40 | 41.62 | 41.38 | 41.58 | 1,768,060 | +0.38(+0.91%) |
Sep 19, 2018 | 41.26 | 41.33 | 41.07 | 41.20 | 1,292,529 | -0.04(-0.09%) |
Sep 18, 2018 | 40.98 | 41.35 | 40.96 | 41.24 | 1,567,597 | +0.29(+0.70%) |
Sep 17, 2018 | 41.31 | 41.32 | 40.91 | 40.95 | 3,530,277 | -0.41(-0.99%) |
Sep 14, 2018 | 41.43 | 41.47 | 41.21 | 41.36 | 2,093,928 | -0.02(-0.05%) |
Sep 13, 2018 | 41.23 | 41.42 | 41.23 | 41.38 | 2,186,892 | +0.34(+0.82%) |
Sep 12, 2018 | 41.03 | 41.10 | 40.79 | 41.04 | 2,359,313 | -0.03(-0.08%) |
Sep 11, 2018 | 40.70 | 41.13 | 40.64 | 41.07 | 4,294,491 | +0.24(+0.59%) |
Sep 10, 2018 | 40.95 | 40.95 | 40.74 | 40.83 | 2,129,002 | +0.08(+0.18%) |
Sep 07, 2018 | 40.64 | 40.99 | 40.62 | 40.76 | 3,213,501 | -0.08(-0.20%) |
Sep 06, 2018 | 41.00 | 41.03 | 40.59 | 40.84 | 5,075,522 | -0.15(-0.37%) |
Sep 05, 2018 | 41.26 | 41.28 | 40.85 | 40.99 | 2,690,670 | -0.35(-0.85%) |
Sep 04, 2018 | 41.32 | 41.39 | 41.13 | 41.34 | 2,098,332 | -0.05(-0.12%) |
Aug 31, 2018 | 41.39 | 41.39 | 41.39 | 0 | +0.03(+0.07%) | |
Aug 30, 2018 | 41.38 | 41.57 | 41.26 | 41.36 | 3,211,210 | -0.13(-0.31%) |
Aug 29, 2018 | 41.19 | 41.50 | 41.18 | 41.49 | 2,649,524 | +0.35(+0.85%) |
Aug 28, 2018 | 41.18 | 41.20 | 41.05 | 41.14 | 2,311,408 | +0.06(+0.15%) |
Aug 27, 2018 | 40.95 | 41.09 | 40.89 | 41.08 | 1,772,352 | +0.34(+0.84%) |
Aug 24, 2018 | 40.52 | 40.75 | 40.52 | 40.73 | 1,800,088 | +0.32(+0.79%) |
Aug 23, 2018 | 40.39 | 40.61 | 40.35 | 40.41 | 2,268,278 | -0.02(-0.05%) |
Aug 22, 2018 | 40.27 | 40.49 | 40.25 | 40.43 | 2,310,599 | +0.07(+0.17%) |
Aug 21, 2018 | 40.37 | 40.54 | 40.34 | 40.37 | 2,055,874 | +0.08(+0.19%) |
Aug 20, 2018 | 40.34 | 40.36 | 40.17 | 40.29 | 1,703,125 | +0.05(+0.12%) |
Aug 17, 2018 | 40.08 | 40.33 | 39.97 | 40.24 | 2,253,198 | +0.07(+0.18%) |
Aug 16, 2018 | 40.19 | 40.36 | 40.11 | 40.17 | 1,904,819 | +0.22(+0.55%) |
Aug 15, 2018 | 40.03 | 40.10 | 39.68 | 39.95 | 2,986,899 | -0.31(-0.78%) |
Aug 14, 2018 | 40.16 | 40.30 | 40.00 | 40.26 | 1,628,707 | +0.23(+0.59%) |
Aug 13, 2018 | 40.16 | 40.34 | 39.99 | 40.02 | 2,890,107 | -0.08(-0.20%) |
Aug 10, 2018 | 40.15 | 40.26 | 39.99 | 40.11 | 1,805,624 | -0.29(-0.71%) |
Aug 09, 2018 | 40.42 | 40.53 | 40.38 | 40.39 | 1,907,706 | -0.01(-0.02%) |
Aug 08, 2018 | 40.36 | 40.47 | 40.28 | 40.40 | 6,437,338 | +0.03(+0.06%) |
Aug 07, 2018 | 40.37 | 40.46 | 40.32 | 40.38 | 2,869,240 | +0.12(+0.30%) |
Aug 06, 2018 | 40.06 | 40.26 | 40.00 | 40.25 | 2,286,504 | +0.18(+0.44%) |
Aug 03, 2018 | 39.99 | 40.08 | 39.86 | 40.08 | 2,574,293 | +0.13(+0.33%) |
Aug 02, 2018 | 39.36 | 39.99 | 39.34 | 39.95 | 2,545,633 | +0.32(+0.81%) |
Aug 01, 2018 | 39.60 | 39.76 | 39.45 | 39.62 | 2,350,536 | +0.13(+0.33%) |
Jul 31, 2018 | 39.41 | 39.64 | 39.26 | 39.49 | 2,675,744 | +0.26(+0.66%) |
Jul 30, 2018 | 39.72 | 39.72 | 39.10 | 39.23 | 3,337,054 | -0.49(-1.24%) |
Jul 27, 2018 | 40.30 | 40.30 | 39.54 | 39.72 | 2,989,501 | -0.42(-1.05%) |
Jul 26, 2018 | 40.17 | 40.27 | 40.08 | 40.15 | 5,286,767 | -0.39(-0.96%) |
Jul 25, 2018 | 39.99 | 40.55 | 39.95 | 40.53 | 3,287,664 | +0.53(+1.33%) |
Jul 24, 2018 | 40.12 | 40.23 | 39.86 | 40.00 | 3,187,741 | +0.18(+0.46%) |
Jul 23, 2018 | 39.71 | 39.83 | 39.57 | 39.82 | 2,368,771 | +0.06(+0.15%) |
Jul 20, 2018 | 39.79 | 39.92 | 39.73 | 39.76 | 2,306,277 | +0.00(+0.01%) |
Jul 19, 2018 | 39.77 | 39.86 | 39.68 | 39.75 | 3,034,092 | -0.17(-0.42%) |
Jul 18, 2018 | 39.90 | 39.95 | 39.78 | 39.92 | 1,812,545 | +0.03(+0.08%) |
Jul 17, 2018 | 39.42 | 39.95 | 39.40 | 39.89 | 1,497,983 | +0.25(+0.63%) |
Jul 16, 2018 | 39.76 | 39.77 | 39.58 | 39.64 | 1,632,834 | -0.08(-0.20%) |
Jul 13, 2018 | 39.66 | 39.76 | 39.57 | 39.72 | 1,518,194 | +0.06(+0.15%) |
Jul 12, 2018 | 39.37 | 39.68 | 39.34 | 39.66 | 1,691,964 | +0.48(+1.23%) |
Jul 11, 2018 | 39.14 | 39.31 | 39.09 | 39.18 | 2,988,990 | -0.19(-0.50%) |
Jul 10, 2018 | 39.34 | 39.42 | 39.27 | 39.37 | 2,256,396 | +0.11(+0.28%) |
Jul 09, 2018 | 39.14 | 39.27 | 39.03 | 39.26 | 2,080,105 | +0.35(+0.91%) |
Jul 06, 2018 | 38.56 | 38.97 | 38.51 | 38.91 | 2,423,289 | +0.40(+1.03%) |
Jul 05, 2018 | 38.35 | 38.53 | 38.17 | 38.51 | 2,683,214 | +0.39(+1.03%) |
Jul 03, 2018 | 38.12 | 38.12 | 38.12 | 0 | -0.29(-0.76%) | |
Jul 02, 2018 | 37.91 | 38.42 | 37.87 | 38.41 | 5,697,649 | +0.23(+0.59%) |
Jun 29, 2018 | 38.32 | 38.52 | 38.18 | 38.18 | 1,984,620 | +0.04(+0.10%) |
Jun 28, 2018 | 37.82 | 38.27 | 37.75 | 38.14 | 3,333,434 | +0.30(+0.79%) |
Jun 27, 2018 | 38.40 | 38.60 | 37.82 | 37.84 | 4,208,494 | -0.44(-1.16%) |
Jun 26, 2018 | 38.27 | 38.49 | 38.20 | 38.29 | 2,178,593 | +0.13(+0.35%) |
Jun 25, 2018 | 38.61 | 38.64 | 37.87 | 38.15 | 5,138,648 | -0.69(-1.77%) |
Jun 22, 2018 | 39.05 | 39.05 | 38.79 | 38.84 | 2,014,806 | -0.06(-0.16%) |
Jun 21, 2018 | 39.21 | 39.21 | 38.82 | 38.90 | 1,957,266 | -0.27(-0.69%) |
Jun 20, 2018 | 39.16 | 39.31 | 39.12 | 39.17 | 3,251,818 | +0.13(+0.34%) |
Jun 19, 2018 | 38.84 | 39.06 | 38.69 | 39.04 | 3,150,019 | -0.21(-0.52%) |
Jun 18, 2018 | 39.02 | 39.26 | 38.94 | 39.24 | 2,105,970 | -0.04(-0.11%) |
Jun 15, 2018 | 39.33 | 39.08 | 39.29 | 3,426,699 | -0.06(-0.14%) | |
Jun 14, 2018 | 39.29 | 39.40 | 39.22 | 39.35 | 2,964,208 | +0.22(+0.56%) |
Jun 13, 2018 | 39.29 | 39.40 | 39.10 | 39.13 | 2,766,693 | -0.12(-0.30%) |
Jun 12, 2018 | 39.18 | 39.28 | 39.11 | 39.24 | 2,388,561 | +0.14(+0.35%) |
Jun 11, 2018 | 39.08 | 39.22 | 39.06 | 39.11 | 1,657,880 | +0.04(+0.11%) |
Jun 08, 2018 | 38.87 | 39.09 | 38.81 | 39.06 | 2,172,339 | +0.12(+0.30%) |
Jun 07, 2018 | 39.18 | 39.18 | 38.78 | 38.95 | 2,220,197 | -0.19(-0.49%) |
Jun 06, 2018 | 39.15 | 38.78 | 39.14 | 2,000,848 | +0.28(+0.72%) | |
Jun 05, 2018 | 38.77 | 38.89 | 38.68 | 38.86 | 2,117,826 | +0.11(+0.28%) |
Jun 04, 2018 | 38.55 | 38.76 | 38.55 | 38.75 | 1,910,689 | +0.28(+0.72%) |
Jun 01, 2018 | 38.19 | 38.50 | 38.19 | 38.47 | 2,867,505 | +0.51(+1.33%) |
May 31, 2018 | 38.10 | 38.23 | 37.93 | 37.97 | 3,006,539 | -0.18(-0.47%) |
May 30, 2018 | 37.93 | 38.21 | 37.88 | 38.15 | 2,220,342 | +0.39(+1.04%) |
May 29, 2018 | 37.85 | 38.00 | 37.57 | 37.76 | 3,617,273 | -0.31(-0.81%) |
May 25, 2018 | 38.06 | 38.06 | 38.06 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 38.05 | 38.13 | 37.76 | 38.08 | 2,655,315 | -0.02(-0.05%) |
May 23, 2018 | 37.64 | 38.11 | 37.64 | 38.10 | 2,933,648 | +0.26(+0.69%) |
May 22, 2018 | 38.10 | 38.13 | 37.79 | 37.84 | 1,546,869 | -0.16(-0.42%) |
May 21, 2018 | 37.96 | 38.10 | 37.86 | 38.00 | 1,659,828 | +0.28(+0.75%) |
May 18, 2018 | 37.69 | 37.82 | 37.62 | 37.72 | 1,448,932 | -0.02(-0.05%) |
May 17, 2018 | 37.76 | 37.93 | 37.59 | 37.73 | 1,660,849 | -0.08(-0.22%) |
May 16, 2018 | 37.68 | 37.90 | 37.68 | 37.82 | 1,458,038 | +0.16(+0.44%) |
May 15, 2018 | 37.81 | 37.81 | 37.51 | 37.66 | 3,055,051 | -0.37(-0.97%) |
May 14, 2018 | 38.11 | 38.22 | 37.95 | 38.02 | 1,688,854 | +0.03(+0.07%) |
May 11, 2018 | 37.93 | 38.05 | 37.84 | 38.00 | 2,026,005 | +0.06(+0.17%) |
May 10, 2018 | 37.68 | 37.98 | 37.67 | 37.93 | 2,367,940 | +0.36(+0.96%) |
May 09, 2018 | 37.30 | 37.60 | 37.18 | 37.57 | 2,284,785 | +0.38(+1.03%) |
May 08, 2018 | 37.13 | 37.25 | 36.95 | 37.19 | 2,067,188 | +0.00(+0.01%) |
May 07, 2018 | 37.13 | 37.32 | 37.06 | 37.19 | 1,826,227 | +0.19(+0.52%) |
May 04, 2018 | 36.31 | 37.09 | 36.28 | 37.00 | 2,251,244 | +0.54(+1.48%) |
May 03, 2018 | 36.31 | 36.56 | 35.91 | 36.46 | 3,027,288 | +0.01(+0.03%) |
May 02, 2018 | 36.68 | 36.81 | 36.39 | 36.44 | 2,355,746 | -0.19(-0.52%) |
May 01, 2018 | 36.38 | 36.65 | 36.18 | 36.64 | 2,856,703 | +0.24(+0.66%) |
Apr 30, 2018 | 36.76 | 36.90 | 36.39 | 36.40 | 1,878,211 | -0.24(-0.66%) |
Apr 27, 2018 | 36.88 | 36.89 | 36.46 | 36.64 | 1,827,842 | +0.03(+0.08%) |
Apr 26, 2018 | 36.32 | 36.74 | 36.25 | 36.61 | 2,442,475 | +0.59(+1.62%) |
Apr 25, 2018 | 36.00 | 36.12 | 35.61 | 36.03 | 3,343,186 | +0.06(+0.16%) |
Apr 24, 2018 | 36.83 | 36.83 | 35.71 | 35.97 | 11,061,213 | -0.70(-1.92%) |
Apr 23, 2018 | 36.85 | 36.95 | 36.49 | 36.67 | 3,954,249 | -0.06(-0.17%) |
Apr 20, 2018 | 37.11 | 37.11 | 36.59 | 36.73 | 2,514,957 | -0.40(-1.08%) |
Apr 19, 2018 | 37.29 | 37.30 | 36.99 | 37.14 | 2,160,854 | -0.30(-0.79%) |
Apr 18, 2018 | 37.43 | 37.55 | 37.27 | 37.44 | 1,997,282 | +0.05(+0.14%) |
Apr 17, 2018 | 37.11 | 37.48 | 37.08 | 37.38 | 2,778,563 | +0.59(+1.60%) |
Apr 16, 2018 | 36.78 | 36.91 | 36.63 | 36.80 | 2,163,643 | +0.29(+0.79%) |
Apr 13, 2018 | 36.84 | 36.85 | 36.34 | 36.51 | 3,272,524 | -0.11(-0.29%) |
Apr 12, 2018 | 36.52 | 36.76 | 36.47 | 36.62 | 2,730,410 | +0.34(+0.94%) |
Apr 11, 2018 | 36.30 | 36.58 | 36.23 | 36.27 | 2,820,420 | -0.22(-0.60%) |
Apr 10, 2018 | 36.35 | 36.61 | 36.14 | 36.49 | 4,900,831 | +0.64(+1.79%) |
Apr 09, 2018 | 35.94 | 36.43 | 35.81 | 35.85 | 3,647,333 | +0.18(+0.49%) |
Apr 06, 2018 | 36.22 | 36.48 | 35.46 | 35.68 | 6,147,008 | -0.87(-2.37%) |
Apr 05, 2018 | 36.60 | 36.73 | 36.34 | 36.54 | 3,170,521 | +0.23(+0.63%) |
Apr 04, 2018 | 35.25 | 36.41 | 35.18 | 36.32 | 6,660,681 | +0.45(+1.27%) |
Apr 03, 2018 | 35.67 | 35.96 | 35.32 | 35.86 | 10,263,950 | +0.43(+1.22%) |
Apr 02, 2018 | 36.14 | 36.27 | 35.06 | 35.43 | 8,407,231 | -0.88(-2.42%) |
Mar 29, 2018 | 36.31 | 36.31 | 36.31 | 0 | +0.56(+1.57%) | |
Mar 28, 2018 | 35.90 | 36.17 | 35.52 | 35.74 | 4,732,010 | -0.19(-0.54%) |
Mar 27, 2018 | 36.99 | 37.02 | 35.67 | 35.94 | 9,886,936 | -0.89(-2.41%) |
Mar 26, 2018 | 36.36 | 36.87 | 35.89 | 36.83 | 4,524,237 | +1.12(+3.14%) |
Mar 23, 2018 | 36.55 | 36.69 | 35.70 | 35.70 | 4,729,614 | -0.82(-2.26%) |
Mar 22, 2018 | 37.12 | 37.27 | 36.51 | 36.53 | 4,933,446 | -0.99(-2.65%) |
Mar 21, 2018 | 37.67 | 37.94 | 37.45 | 37.52 | 3,346,246 | -0.18(-0.48%) |
Mar 20, 2018 | 37.60 | 37.79 | 37.52 | 37.70 | 1,670,570 | +0.13(+0.35%) |
Mar 19, 2018 | 37.97 | 37.97 | 37.27 | 37.57 | 2,591,353 | -0.59(-1.55%) |
Mar 16, 2018 | 38.24 | 38.33 | 38.15 | 38.16 | 2,437,812 | -0.01(-0.02%) |
Mar 15, 2018 | 38.25 | 38.39 | 38.08 | 38.17 | 1,669,045 | -0.02(-0.05%) |
Mar 14, 2018 | 38.46 | 38.50 | 38.09 | 38.19 | 3,407,510 | -0.12(-0.30%) |
Mar 13, 2018 | 38.78 | 38.87 | 38.21 | 38.30 | 2,660,623 | -0.28(-0.74%) |
Mar 12, 2018 | 38.66 | 38.75 | 38.54 | 38.59 | 2,707,863 | -0.01(-0.02%) |
Mar 09, 2018 | 38.15 | 38.60 | 38.10 | 38.60 | 2,114,140 | +0.69(+1.82%) |
Mar 08, 2018 | 37.78 | 37.93 | 37.68 | 37.91 | 2,682,538 | +0.21(+0.57%) |
Mar 07, 2018 | 37.73 | 37.69 | 1,790,339 | +0.10(+0.25%) | ||
Mar 06, 2018 | 37.66 | 37.67 | 37.38 | 37.59 | 2,274,959 | +0.10(+0.27%) |
Mar 05, 2018 | 36.89 | 37.59 | 36.82 | 37.49 | 2,438,956 | +0.42(+1.12%) |
Mar 02, 2018 | 36.50 | 37.16 | 36.38 | 37.08 | 2,569,679 | +0.23(+0.62%) |