Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.15 | 42.19 | 41.87 | 42.13 | 252,103 | +0.09(+0.21%) |
Sep 27, 2019 | 42.35 | 42.35 | 41.93 | 42.04 | 205,000 | -0.15(-0.36%) |
Sep 26, 2019 | 42.20 | 42.27 | 42.08 | 42.19 | 315,622 | +0.10(+0.23%) |
Sep 25, 2019 | 41.75 | 42.21 | 41.73 | 42.09 | 282,516 | +0.34(+0.82%) |
Sep 24, 2019 | 42.13 | 42.30 | 41.71 | 41.75 | 359,395 | -1.24(-2.88%) |
Sep 23, 2019 | 42.89 | 43.08 | 42.78 | 42.99 | 477,099 | +0.15(+0.35%) |
Sep 20, 2019 | 42.66 | 42.89 | 42.59 | 42.84 | 411,500 | +0.25(+0.59%) |
Sep 19, 2019 | 42.40 | 42.79 | 42.40 | 42.59 | 568,540 | +0.24(+0.57%) |
Sep 18, 2019 | 42.26 | 42.37 | 42.17 | 42.35 | 152,646 | +0.09(+0.21%) |
Sep 17, 2019 | 42.17 | 42.27 | 41.90 | 42.26 | 492,909 | +0.11(+0.27%) |
Sep 16, 2019 | 42.16 | 42.22 | 41.92 | 42.15 | 188,000 | -0.00(-0.01%) |
Sep 13, 2019 | 42.06 | 42.33 | 41.97 | 42.15 | 276,900 | +0.18(+0.43%) |
Sep 12, 2019 | 42.21 | 42.21 | 41.87 | 41.97 | 297,538 | -0.16(-0.38%) |
Sep 11, 2019 | 41.91 | 42.13 | 41.82 | 42.13 | 254,439 | +0.34(+0.81%) |
Sep 10, 2019 | 41.35 | 41.88 | 41.35 | 41.79 | 371,425 | +0.46(+1.11%) |
Sep 09, 2019 | 41.02 | 41.39 | 41.00 | 41.33 | 269,154 | +0.38(+0.93%) |
Sep 06, 2019 | 41.04 | 41.07 | 40.69 | 40.95 | 251,500 | +0.03(+0.07%) |
Sep 05, 2019 | 40.65 | 41.07 | 40.64 | 40.92 | 520,828 | +0.36(+0.89%) |
Sep 04, 2019 | 40.47 | 40.70 | 40.47 | 40.56 | 238,899 | +0.21(+0.52%) |
Sep 03, 2019 | 40.23 | 40.42 | 40.05 | 40.35 | 233,994 | -0.05(-0.12%) |
Aug 30, 2019 | 40.54 | 40.58 | 40.34 | 40.40 | 428,800 | -0.05(-0.12%) |
Aug 29, 2019 | 40.47 | 40.72 | 40.05 | 40.45 | 309,310 | +0.09(+0.22%) |
Aug 28, 2019 | 40.50 | 40.57 | 40.21 | 40.36 | 1,538,625 | -0.18(-0.44%) |
Aug 27, 2019 | 41.50 | 41.60 | 40.54 | 40.54 | 694,104 | -0.89(-2.15%) |
Aug 26, 2019 | 41.48 | 41.50 | 41.28 | 41.43 | 147,911 | +0.17(+0.41%) |
Aug 23, 2019 | 41.78 | 41.92 | 41.18 | 41.26 | 237,600 | -0.58(-1.39%) |
Aug 22, 2019 | 41.81 | 41.90 | 41.69 | 41.84 | 103,067 | +0.01(+0.02%) |
Aug 21, 2019 | 42.13 | 42.13 | 41.77 | 41.83 | 411,225 | -0.14(-0.33%) |
Aug 20, 2019 | 42.20 | 42.20 | 41.94 | 41.97 | 105,847 | -0.16(-0.38%) |
Aug 19, 2019 | 42.00 | 42.19 | 41.81 | 42.13 | 174,107 | +0.35(+0.84%) |
Aug 16, 2019 | 41.57 | 41.94 | 41.57 | 41.78 | 171,000 | +0.38(+0.92%) |
Aug 15, 2019 | 41.45 | 41.68 | 41.27 | 41.40 | 237,730 | +0.05(+0.12%) |
Aug 14, 2019 | 42.18 | 42.18 | 41.33 | 41.35 | 552,719 | -1.13(-2.66%) |
Aug 13, 2019 | 42.54 | 42.82 | 42.43 | 42.48 | 187,425 | -0.12(-0.28%) |
Aug 12, 2019 | 42.97 | 42.97 | 42.54 | 42.60 | 386,482 | -0.47(-1.09%) |
Aug 09, 2019 | 43.22 | 43.23 | 42.86 | 43.07 | 221,400 | -0.34(-0.78%) |
Aug 08, 2019 | 42.82 | 43.43 | 42.64 | 43.41 | 217,092 | +0.63(+1.47%) |
Aug 07, 2019 | 42.28 | 42.86 | 42.02 | 42.78 | 464,717 | +0.31(+0.73%) |
Aug 06, 2019 | 42.22 | 42.50 | 42.10 | 42.47 | 326,750 | +0.50(+1.19%) |
Aug 05, 2019 | 42.74 | 42.76 | 41.72 | 41.97 | 381,461 | -0.99(-2.30%) |
Aug 02, 2019 | 42.91 | 43.01 | 42.63 | 42.96 | 166,400 | +0.05(+0.12%) |
Aug 01, 2019 | 43.19 | 43.28 | 42.84 | 42.91 | 283,761 | -0.24(-0.56%) |
Jul 31, 2019 | 43.38 | 43.58 | 43.02 | 43.15 | 220,745 | -0.24(-0.55%) |
Jul 30, 2019 | 43.22 | 43.42 | 43.13 | 43.39 | 179,650 | +0.15(+0.35%) |
Jul 29, 2019 | 43.21 | 43.40 | 43.16 | 43.24 | 279,075 | +0.08(+0.19%) |
Jul 26, 2019 | 42.95 | 43.20 | 42.93 | 43.16 | 574,600 | +0.21(+0.49%) |
Jul 25, 2019 | 43.14 | 43.27 | 42.78 | 42.95 | 179,622 | -0.20(-0.46%) |
Jul 24, 2019 | 43.18 | 43.25 | 42.96 | 43.15 | 125,182 | -0.07(-0.16%) |
Jul 23, 2019 | 43.03 | 43.24 | 43.00 | 43.22 | 393,828 | +0.20(+0.46%) |
Jul 22, 2019 | 42.86 | 43.06 | 42.79 | 43.02 | 264,795 | +0.22(+0.51%) |
Jul 19, 2019 | 42.92 | 43.05 | 42.78 | 42.80 | 169,100 | -0.11(-0.26%) |
Jul 18, 2019 | 42.91 | 42.99 | 42.74 | 42.91 | 145,799 | -0.04(-0.09%) |
Jul 17, 2019 | 43.02 | 43.02 | 42.81 | 42.95 | 241,797 | -0.04(-0.09%) |
Jul 16, 2019 | 43.00 | 43.06 | 42.90 | 42.99 | 136,596 | +0.02(+0.05%) |
Jul 15, 2019 | 42.93 | 43.05 | 42.93 | 42.97 | 206,622 | +0.04(+0.09%) |
Jul 12, 2019 | 42.84 | 42.97 | 42.79 | 42.93 | 219,200 | +0.17(+0.40%) |
Jul 11, 2019 | 42.77 | 42.88 | 42.65 | 42.76 | 130,431 | +0.02(+0.05%) |
Jul 10, 2019 | 42.68 | 42.84 | 42.65 | 42.74 | 172,447 | +0.12(+0.28%) |
Jul 09, 2019 | 42.52 | 42.64 | 42.43 | 42.62 | 163,193 | +0.06(+0.14%) |
Jul 08, 2019 | 42.59 | 42.73 | 42.52 | 42.56 | 189,644 | -0.01(-0.02%) |
Jul 05, 2019 | 42.31 | 42.57 | 42.16 | 42.57 | 258,700 | +0.24(+0.57%) |
Jul 03, 2019 | 42.04 | 42.42 | 42.04 | 42.33 | 162,700 | +0.28(+0.67%) |
Jul 02, 2019 | 42.13 | 42.24 | 41.91 | 42.05 | 299,245 | -0.07(-0.17%) |
Jul 01, 2019 | 42.33 | 42.47 | 42.04 | 42.12 | 250,686 | -0.06(-0.14%) |
Jun 28, 2019 | 41.97 | 42.37 | 41.95 | 42.18 | 197,400 | +0.34(+0.81%) |
Jun 27, 2019 | 41.69 | 41.87 | 41.62 | 41.84 | 233,369 | +0.28(+0.67%) |
Jun 26, 2019 | 41.78 | 41.79 | 41.53 | 41.56 | 478,374 | -0.13(-0.31%) |
Jun 25, 2019 | 41.89 | 41.95 | 41.67 | 41.69 | 225,810 | -0.11(-0.26%) |
Jun 24, 2019 | 41.70 | 41.95 | 41.67 | 41.80 | 221,055 | +0.14(+0.34%) |
Jun 21, 2019 | 41.82 | 41.82 | 41.62 | 41.66 | 260,200 | -0.18(-0.43%) |
Jun 20, 2019 | 41.98 | 42.04 | 41.73 | 41.84 | 254,531 | -0.08(-0.19%) |
Jun 19, 2019 | 41.55 | 41.93 | 41.51 | 41.92 | 244,911 | +0.37(+0.89%) |
Jun 18, 2019 | 41.55 | 41.82 | 41.51 | 41.55 | 181,398 | +0.10(+0.24%) |
Jun 17, 2019 | 41.61 | 41.75 | 41.41 | 41.45 | 631,682 | -1.17(-2.75%) |
Jun 14, 2019 | 42.50 | 42.68 | 42.46 | 42.62 | 544,800 | +0.12(+0.28%) |
Jun 13, 2019 | 42.32 | 42.50 | 42.30 | 42.50 | 234,472 | +0.23(+0.54%) |
Jun 12, 2019 | 42.10 | 42.35 | 42.10 | 42.27 | 198,667 | +0.19(+0.45%) |
Jun 11, 2019 | 42.25 | 42.25 | 41.98 | 42.08 | 258,744 | -0.04(-0.09%) |
Jun 10, 2019 | 42.05 | 42.21 | 41.85 | 42.12 | 308,586 | +0.07(+0.17%) |
Jun 07, 2019 | 42.29 | 42.32 | 41.86 | 42.05 | 206,800 | -0.24(-0.57%) |
Jun 06, 2019 | 42.12 | 42.34 | 41.79 | 42.29 | 336,997 | +0.23(+0.55%) |
Jun 05, 2019 | 42.46 | 42.53 | 42.00 | 42.06 | 246,585 | -0.25(-0.59%) |
Jun 04, 2019 | 42.18 | 42.34 | 41.88 | 42.31 | 687,046 | +0.34(+0.81%) |
Jun 03, 2019 | 41.36 | 42.05 | 41.36 | 41.97 | 404,095 | +0.74(+1.79%) |
May 31, 2019 | 41.50 | 41.50 | 40.83 | 41.23 | 273,100 | -0.40(-0.96%) |
May 30, 2019 | 42.05 | 42.14 | 41.53 | 41.63 | 297,139 | -0.41(-0.98%) |
May 29, 2019 | 42.38 | 42.41 | 41.91 | 42.04 | 337,976 | -0.37(-0.87%) |
May 28, 2019 | 42.82 | 42.92 | 42.41 | 42.41 | 119,391 | -0.38(-0.89%) |
May 24, 2019 | 42.72 | 42.80 | 42.70 | 42.79 | 91,400 | +0.22(+0.52%) |
May 23, 2019 | 42.53 | 42.57 | 42.42 | 42.57 | 188,929 | -0.09(-0.21%) |
May 22, 2019 | 42.68 | 42.73 | 42.54 | 42.66 | 133,607 | -0.02(-0.05%) |
May 21, 2019 | 42.66 | 42.80 | 42.56 | 42.68 | 134,605 | +0.13(+0.31%) |
May 20, 2019 | 42.92 | 42.92 | 42.53 | 42.55 | 210,503 | -0.30(-0.70%) |
May 17, 2019 | 43.24 | 43.24 | 42.85 | 42.85 | 189,400 | -0.40(-0.92%) |
May 16, 2019 | 43.14 | 43.31 | 43.12 | 43.25 | 87,474 | +0.12(+0.28%) |
May 15, 2019 | 43.11 | 43.21 | 43.00 | 43.13 | 129,107 | +0.00(+0.00%) |
May 14, 2019 | 42.96 | 43.22 | 42.96 | 43.13 | 145,226 | +0.22(+0.51%) |
May 13, 2019 | 43.20 | 43.23 | 42.88 | 42.91 | 221,658 | -0.44(-1.01%) |
May 10, 2019 | 43.01 | 43.43 | 42.95 | 43.35 | 200,100 | +0.32(+0.74%) |
May 09, 2019 | 43.24 | 43.24 | 42.71 | 43.03 | 479,477 | -0.31(-0.72%) |
May 08, 2019 | 43.60 | 43.60 | 43.32 | 43.34 | 148,158 | -0.27(-0.62%) |
May 07, 2019 | 43.66 | 43.79 | 43.50 | 43.61 | 177,177 | -0.16(-0.37%) |
May 06, 2019 | 43.64 | 43.90 | 43.58 | 43.77 | 119,260 | -0.07(-0.17%) |
May 03, 2019 | 43.82 | 44.00 | 43.73 | 43.84 | 80,100 | +0.13(+0.31%) |
May 02, 2019 | 43.91 | 43.99 | 43.67 | 43.71 | 173,996 | -0.24(-0.55%) |
May 01, 2019 | 44.07 | 44.39 | 43.94 | 43.95 | 194,962 | -0.19(-0.43%) |
Apr 30, 2019 | 44.11 | 44.21 | 43.88 | 44.14 | 133,261 | +0.10(+0.23%) |
Apr 29, 2019 | 44.22 | 44.26 | 44.04 | 44.04 | 123,683 | -0.20(-0.45%) |
Apr 26, 2019 | 43.94 | 44.30 | 43.83 | 44.24 | 138,200 | +0.35(+0.80%) |
Apr 25, 2019 | 44.24 | 44.24 | 43.79 | 43.89 | 196,325 | -0.48(-1.08%) |
Apr 24, 2019 | 44.09 | 44.45 | 44.09 | 44.37 | 169,555 | +0.30(+0.68%) |
Apr 23, 2019 | 43.83 | 44.09 | 43.83 | 44.07 | 127,128 | +0.27(+0.62%) |
Apr 22, 2019 | 43.66 | 43.84 | 43.62 | 43.80 | 222,036 | +0.13(+0.30%) |
Apr 18, 2019 | 43.70 | 43.81 | 43.67 | 43.67 | 94,300 | -0.02(-0.05%) |
Apr 17, 2019 | 43.80 | 43.80 | 43.60 | 43.69 | 213,693 | -0.04(-0.09%) |
Apr 16, 2019 | 43.78 | 43.85 | 43.69 | 43.73 | 122,612 | +0.00(+0.00%) |
Apr 15, 2019 | 43.79 | 43.84 | 43.66 | 43.73 | 90,968 | -0.07(-0.16%) |
Apr 12, 2019 | 43.85 | 43.85 | 43.67 | 43.80 | 120,000 | +0.03(+0.07%) |
Apr 11, 2019 | 43.70 | 43.81 | 43.70 | 43.77 | 117,767 | +0.02(+0.05%) |
Apr 10, 2019 | 43.68 | 43.78 | 43.65 | 43.75 | 121,122 | +0.13(+0.30%) |
Apr 09, 2019 | 43.83 | 43.87 | 43.62 | 43.62 | 113,169 | -0.22(-0.50%) |
Apr 08, 2019 | 43.70 | 43.85 | 43.62 | 43.84 | 182,472 | +0.12(+0.27%) |
Apr 05, 2019 | 43.73 | 43.74 | 43.62 | 43.72 | 169,700 | +0.08(+0.18%) |
Apr 04, 2019 | 43.47 | 43.65 | 43.45 | 43.64 | 255,221 | +0.23(+0.53%) |
Apr 03, 2019 | 43.53 | 43.57 | 43.39 | 43.41 | 143,144 | -0.07(-0.16%) |
Apr 02, 2019 | 43.63 | 43.63 | 43.41 | 43.48 | 144,880 | -0.12(-0.28%) |
Apr 01, 2019 | 43.39 | 43.63 | 43.34 | 43.60 | 276,767 | +0.26(+0.60%) |
Mar 29, 2019 | 43.48 | 43.50 | 43.23 | 43.34 | 331,900 | -0.10(-0.23%) |
Mar 28, 2019 | 43.23 | 43.44 | 43.13 | 43.44 | 307,367 | +0.32(+0.74%) |
Mar 27, 2019 | 43.14 | 43.36 | 43.05 | 43.12 | 202,335 | +0.04(+0.09%) |
Mar 26, 2019 | 42.94 | 43.15 | 42.94 | 43.08 | 237,020 | +0.24(+0.56%) |
Mar 25, 2019 | 42.77 | 42.98 | 42.63 | 42.84 | 223,348 | +0.11(+0.26%) |
Mar 22, 2019 | 43.12 | 43.13 | 42.70 | 42.73 | 325,500 | -0.37(-0.86%) |
Mar 21, 2019 | 42.87 | 43.29 | 42.87 | 43.10 | 414,370 | +0.27(+0.63%) |
Mar 20, 2019 | 43.00 | 43.15 | 42.79 | 42.83 | 386,000 | -0.81(-1.86%) |
Mar 19, 2019 | 43.99 | 44.00 | 43.62 | 43.64 | 274,007 | -0.30(-0.68%) |
Mar 18, 2019 | 43.70 | 43.97 | 43.70 | 43.94 | 244,416 | +0.20(+0.46%) |
Mar 15, 2019 | 43.73 | 43.76 | 43.60 | 43.74 | 289,700 | +0.01(+0.02%) |
Mar 14, 2019 | 43.67 | 43.80 | 43.58 | 43.73 | 233,023 | +0.03(+0.07%) |
Mar 13, 2019 | 43.61 | 43.77 | 43.58 | 43.70 | 187,177 | +0.18(+0.41%) |
Mar 12, 2019 | 43.58 | 43.67 | 43.46 | 43.52 | 211,567 | -0.03(-0.07%) |
Mar 11, 2019 | 43.09 | 43.55 | 43.09 | 43.55 | 330,856 | +0.54(+1.26%) |
Mar 08, 2019 | 42.85 | 43.14 | 42.85 | 43.01 | 331,200 | +0.09(+0.21%) |
Mar 07, 2019 | 43.05 | 43.13 | 42.87 | 42.92 | 286,400 | -0.12(-0.28%) |
Mar 06, 2019 | 43.20 | 43.31 | 42.99 | 43.04 | 143,069 | -0.16(-0.37%) |
Mar 05, 2019 | 43.20 | 43.29 | 43.12 | 43.20 | 129,566 | -0.03(-0.07%) |
Mar 04, 2019 | 43.23 | 43.27 | 43.00 | 43.23 | 249,128 | +0.11(+0.26%) |
Mar 01, 2019 | 43.34 | 43.34 | 42.91 | 43.12 | 300,200 | -0.11(-0.25%) |
Feb 28, 2019 | 43.18 | 43.43 | 43.02 | 43.23 | 366,433 | +0.10(+0.23%) |
Feb 27, 2019 | 43.21 | 43.21 | 42.93 | 43.13 | 219,402 | -0.08(-0.19%) |
Feb 26, 2019 | 43.35 | 43.36 | 43.18 | 43.21 | 256,895 | -0.01(-0.02%) |
Feb 25, 2019 | 43.42 | 43.53 | 43.22 | 43.22 | 315,448 | -0.09(-0.21%) |
Feb 22, 2019 | 43.11 | 43.37 | 43.05 | 43.31 | 244,900 | +0.27(+0.63%) |
Feb 21, 2019 | 42.92 | 43.10 | 42.85 | 43.04 | 266,357 | +0.06(+0.14%) |
Feb 20, 2019 | 43.18 | 43.19 | 42.84 | 42.98 | 480,413 | -0.25(-0.58%) |
Feb 19, 2019 | 43.19 | 43.33 | 43.11 | 43.23 | 337,783 | +0.06(+0.14%) |
Feb 15, 2019 | 43.20 | 43.31 | 43.12 | 43.17 | 269,100 | +0.01(+0.02%) |
Feb 14, 2019 | 43.41 | 43.41 | 43.10 | 43.16 | 338,104 | -0.38(-0.87%) |
Feb 13, 2019 | 43.70 | 43.70 | 43.32 | 43.54 | 784,094 | -0.19(-0.43%) |
Feb 12, 2019 | 43.83 | 43.90 | 43.67 | 43.73 | 454,839 | +0.03(+0.07%) |
Feb 11, 2019 | 43.68 | 43.74 | 43.52 | 43.70 | 352,711 | +0.07(+0.16%) |
Feb 08, 2019 | 43.60 | 43.68 | 43.46 | 43.63 | 398,100 | -0.00(-0.01%) |
Feb 07, 2019 | 43.62 | 43.69 | 43.44 | 43.63 | 570,880 | -0.09(-0.19%) |
Feb 06, 2019 | 43.73 | 43.75 | 43.50 | 43.72 | 429,974 | -0.06(-0.14%) |
Feb 05, 2019 | 43.78 | 43.78 | 43.53 | 43.78 | 310,305 | +0.00(+0.00%) |
Feb 04, 2019 | 43.46 | 43.78 | 43.37 | 43.78 | 1,213,567 | +0.27(+0.62%) |
Feb 01, 2019 | 43.66 | 43.72 | 43.33 | 43.51 | 402,100 | -0.12(-0.28%) |
Jan 31, 2019 | 43.31 | 43.63 | 43.21 | 43.63 | 294,271 | +0.27(+0.62%) |
Jan 30, 2019 | 43.15 | 43.47 | 43.15 | 43.36 | 180,453 | +0.15(+0.35%) |
Jan 29, 2019 | 43.14 | 43.25 | 43.03 | 43.21 | 117,762 | +0.16(+0.37%) |
Jan 28, 2019 | 42.92 | 43.12 | 42.92 | 43.05 | 213,546 | +0.04(+0.09%) |
Jan 25, 2019 | 42.85 | 43.10 | 42.83 | 43.01 | 148,500 | +0.20(+0.47%) |
Jan 24, 2019 | 42.67 | 42.84 | 42.53 | 42.81 | 125,443 | +0.16(+0.38%) |
Jan 23, 2019 | 42.42 | 42.67 | 42.41 | 42.65 | 184,266 | +0.26(+0.61%) |
Jan 22, 2019 | 42.42 | 42.50 | 42.17 | 42.39 | 206,819 | -0.07(-0.16%) |
Jan 18, 2019 | 42.50 | 42.66 | 42.39 | 42.46 | 192,900 | +0.02(+0.05%) |
Jan 17, 2019 | 42.22 | 42.48 | 42.22 | 42.44 | 158,038 | +0.13(+0.31%) |
Jan 16, 2019 | 42.16 | 42.37 | 42.16 | 42.31 | 158,498 | +0.23(+0.55%) |
Jan 15, 2019 | 42.14 | 42.20 | 42.01 | 42.08 | 193,810 | +0.02(+0.05%) |
Jan 14, 2019 | 41.87 | 42.26 | 41.87 | 42.06 | 202,447 | +0.11(+0.26%) |
Jan 11, 2019 | 41.51 | 41.95 | 41.51 | 41.95 | 141,100 | +0.33(+0.79%) |
Jan 10, 2019 | 41.58 | 41.73 | 41.46 | 41.62 | 199,495 | +0.02(+0.05%) |
Jan 09, 2019 | 41.50 | 41.64 | 41.32 | 41.60 | 151,498 | +0.25(+0.60%) |
Jan 08, 2019 | 41.34 | 41.44 | 41.18 | 41.35 | 1,440,759 | -0.07(-0.17%) |
Jan 07, 2019 | 41.14 | 41.81 | 41.05 | 41.42 | 289,552 | +0.37(+0.90%) |
Jan 04, 2019 | 40.61 | 41.18 | 40.61 | 41.05 | 459,300 | +0.56(+1.38%) |
Jan 03, 2019 | 40.07 | 40.80 | 40.07 | 40.49 | 482,141 | +0.25(+0.62%) |
Jan 02, 2019 | 39.65 | 40.25 | 39.45 | 40.24 | 459,082 | +0.30(+0.75%) |
Dec 31, 2018 | 40.55 | 40.57 | 39.68 | 39.94 | 659,800 | -0.46(-1.14%) |
Dec 28, 2018 | 40.45 | 40.70 | 40.25 | 40.40 | 778,000 | +0.20(+0.50%) |
Dec 27, 2018 | 39.76 | 40.21 | 39.01 | 40.20 | 895,455 | +0.19(+0.47%) |
Dec 26, 2018 | 38.44 | 40.03 | 38.44 | 40.01 | 989,806 | +1.57(+4.08%) |
Dec 24, 2018 | 38.94 | 39.19 | 37.96 | 38.44 | 587,300 | -0.71(-1.81%) |
Dec 21, 2018 | 39.48 | 40.02 | 39.02 | 39.15 | 666,100 | -0.06(-0.15%) |
Dec 20, 2018 | 40.55 | 40.83 | 38.90 | 39.21 | 776,373 | -1.32(-3.26%) |
Dec 19, 2018 | 41.01 | 41.17 | 40.51 | 40.53 | 647,054 | -0.34(-0.83%) |
Dec 18, 2018 | 40.69 | 41.30 | 40.66 | 40.87 | 271,401 | +0.26(+0.64%) |
Dec 17, 2018 | 42.14 | 42.14 | 40.58 | 40.61 | 476,731 | -2.39(-5.56%) |
Dec 14, 2018 | 43.01 | 43.29 | 42.87 | 43.00 | 265,900 | +0.13(+0.30%) |
Dec 13, 2018 | 42.93 | 43.04 | 42.77 | 42.87 | 250,539 | -0.10(-0.23%) |
Dec 12, 2018 | 43.30 | 43.46 | 42.93 | 42.97 | 395,573 | -0.20(-0.46%) |
Dec 11, 2018 | 43.44 | 43.63 | 43.17 | 43.17 | 188,625 | -0.10(-0.23%) |
Dec 10, 2018 | 43.58 | 43.60 | 42.98 | 43.27 | 306,937 | -0.22(-0.51%) |
Dec 07, 2018 | 43.59 | 43.70 | 43.33 | 43.49 | 355,000 | -0.12(-0.28%) |
Dec 06, 2018 | 43.20 | 43.61 | 42.90 | 43.61 | 252,722 | +0.35(+0.81%) |
Dec 04, 2018 | 43.77 | 43.87 | 43.18 | 43.26 | 518,400 | -0.52(-1.19%) |
Dec 03, 2018 | 43.75 | 43.86 | 43.48 | 43.78 | 480,898 | +0.21(+0.48%) |
Nov 30, 2018 | 43.67 | 43.69 | 43.26 | 43.57 | 175,400 | -0.10(-0.23%) |
Nov 29, 2018 | 43.53 | 43.85 | 43.31 | 43.67 | 160,541 | +0.21(+0.48%) |
Nov 28, 2018 | 43.20 | 43.55 | 43.04 | 43.46 | 210,347 | +0.36(+0.84%) |
Nov 27, 2018 | 43.06 | 43.23 | 42.93 | 43.10 | 217,344 | +0.01(+0.02%) |
Nov 26, 2018 | 42.85 | 43.11 | 42.85 | 43.09 | 205,464 | +0.30(+0.70%) |
Nov 23, 2018 | 42.79 | 42.96 | 42.71 | 42.79 | 101,200 | -0.01(-0.01%) |
Nov 21, 2018 | 42.80 | 42.80 | 42.80 | 0 | +0.14(+0.32%) | |
Nov 20, 2018 | 42.91 | 43.00 | 42.54 | 42.66 | 225,299 | -0.37(-0.86%) |
Nov 19, 2018 | 43.17 | 43.34 | 42.90 | 43.03 | 179,591 | -0.11(-0.25%) |
Nov 16, 2018 | 42.77 | 43.14 | 42.66 | 43.14 | 231,200 | +0.28(+0.65%) |
Nov 15, 2018 | 42.98 | 43.09 | 42.67 | 42.86 | 330,346 | -0.40(-0.92%) |
Nov 14, 2018 | 43.61 | 43.70 | 43.14 | 43.26 | 231,122 | -0.21(-0.48%) |
Nov 13, 2018 | 43.38 | 43.62 | 43.27 | 43.47 | 378,760 | +0.20(+0.46%) |
Nov 12, 2018 | 43.56 | 43.72 | 43.25 | 43.27 | 181,725 | -0.26(-0.60%) |
Nov 09, 2018 | 43.19 | 43.56 | 43.06 | 43.53 | 123,100 | +0.32(+0.74%) |
Nov 08, 2018 | 43.22 | 43.35 | 43.05 | 43.21 | 159,873 | -0.03(-0.07%) |
Nov 07, 2018 | 43.21 | 43.27 | 42.81 | 43.24 | 161,971 | +0.14(+0.32%) |
Nov 06, 2018 | 42.84 | 43.16 | 42.75 | 43.10 | 110,580 | +0.29(+0.68%) |
Nov 05, 2018 | 42.77 | 43.01 | 42.77 | 42.81 | 176,695 | +0.15(+0.35%) |
Nov 02, 2018 | 42.63 | 42.87 | 42.43 | 42.66 | 205,400 | +0.09(+0.21%) |
Nov 01, 2018 | 42.71 | 42.91 | 42.34 | 42.57 | 522,439 | -0.12(-0.28%) |
Oct 31, 2018 | 42.61 | 42.93 | 42.58 | 42.69 | 250,928 | +0.12(+0.28%) |
Oct 30, 2018 | 42.35 | 42.72 | 42.21 | 42.57 | 295,970 | +0.32(+0.76%) |
Oct 29, 2018 | 42.21 | 42.80 | 42.05 | 42.25 | 470,931 | +0.11(+0.26%) |
Oct 26, 2018 | 42.69 | 42.69 | 41.80 | 42.14 | 235,300 | -0.54(-1.27%) |
Oct 25, 2018 | 42.42 | 42.79 | 42.15 | 42.68 | 128,125 | +0.35(+0.83%) |
Oct 24, 2018 | 41.97 | 42.55 | 41.97 | 42.33 | 117,832 | +0.32(+0.76%) |
Oct 23, 2018 | 42.28 | 42.30 | 41.81 | 42.01 | 215,898 | -0.32(-0.76%) |
Oct 22, 2018 | 42.53 | 42.76 | 42.33 | 42.33 | 150,633 | -0.09(-0.21%) |
Oct 19, 2018 | 42.62 | 42.67 | 42.32 | 42.42 | 200,400 | -0.06(-0.14%) |
Oct 18, 2018 | 42.67 | 42.90 | 42.42 | 42.48 | 136,857 | -0.28(-0.65%) |
Oct 17, 2018 | 42.77 | 42.95 | 42.60 | 42.76 | 173,126 | +0.01(+0.02%) |
Oct 16, 2018 | 42.21 | 42.82 | 42.14 | 42.75 | 290,369 | +0.55(+1.30%) |
Oct 15, 2018 | 41.75 | 42.44 | 41.75 | 42.20 | 333,019 | +0.45(+1.08%) |
Oct 12, 2018 | 42.20 | 42.37 | 41.62 | 41.75 | 296,100 | -0.22(-0.52%) |
Oct 11, 2018 | 42.60 | 42.74 | 41.97 | 41.97 | 488,226 | -0.68(-1.59%) |
Oct 10, 2018 | 43.12 | 43.39 | 42.64 | 42.65 | 265,544 | -0.51(-1.18%) |
Oct 09, 2018 | 43.11 | 43.22 | 42.90 | 43.16 | 192,388 | +0.15(+0.35%) |
Oct 08, 2018 | 42.60 | 43.04 | 42.60 | 43.01 | 177,600 | +0.39(+0.92%) |
Oct 05, 2018 | 42.75 | 43.00 | 42.62 | 42.62 | 280,300 | -0.25(-0.58%) |
Oct 04, 2018 | 43.30 | 43.30 | 42.75 | 42.87 | 455,083 | -0.42(-0.97%) |
Oct 03, 2018 | 43.42 | 43.67 | 43.21 | 43.29 | 266,508 | -0.13(-0.30%) |
Oct 02, 2018 | 43.54 | 43.61 | 43.34 | 43.42 | 220,954 | +0.01(+0.02%) |