Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.86 | 38.35 | 37.84 | 38.25 | 3,781,886 | +0.44(+1.16%) |
Jan 30, 2019 | 37.39 | 37.92 | 37.33 | 37.81 | 3,379,668 | +0.70(+1.90%) |
Jan 29, 2019 | 37.26 | 37.28 | 36.97 | 37.11 | 3,552,514 | -0.14(-0.37%) |
Jan 28, 2019 | 37.30 | 37.32 | 37.00 | 37.25 | 4,012,520 | -0.39(-1.05%) |
Jan 25, 2019 | 37.67 | 37.76 | 37.54 | 37.64 | 4,134,800 | +0.26(+0.70%) |
Jan 24, 2019 | 37.39 | 37.47 | 37.15 | 37.38 | 3,750,979 | +0.01(+0.02%) |
Jan 23, 2019 | 37.48 | 37.57 | 36.99 | 37.37 | 4,210,541 | +0.06(+0.15%) |
Jan 22, 2019 | 37.58 | 37.63 | 37.02 | 37.32 | 6,757,804 | -0.49(-1.30%) |
Jan 18, 2019 | 37.70 | 37.92 | 37.51 | 37.81 | 4,845,508 | +0.41(+1.11%) |
Jan 17, 2019 | 36.95 | 37.51 | 36.95 | 37.40 | 5,121,821 | +0.32(+0.86%) |
Jan 16, 2019 | 37.18 | 37.29 | 37.07 | 37.08 | 4,430,530 | -0.05(-0.15%) |
Jan 15, 2019 | 36.67 | 37.16 | 36.66 | 37.13 | 11,797,324 | +0.55(+1.51%) |
Jan 14, 2019 | 36.53 | 36.70 | 36.46 | 36.58 | 2,377,192 | -0.26(-0.71%) |
Jan 11, 2019 | 36.70 | 36.85 | 36.61 | 36.84 | 2,902,905 | -0.03(-0.07%) |
Jan 10, 2019 | 36.52 | 36.90 | 36.38 | 36.86 | 3,571,026 | +0.13(+0.34%) |
Jan 09, 2019 | 36.68 | 36.88 | 36.51 | 36.74 | 5,316,907 | +0.17(+0.45%) |
Jan 08, 2019 | 36.53 | 36.67 | 36.14 | 36.57 | 4,819,593 | +0.41(+1.13%) |
Jan 07, 2019 | 35.94 | 36.40 | 35.84 | 36.16 | 5,855,103 | +0.26(+0.74%) |
Jan 04, 2019 | 35.18 | 36.01 | 35.09 | 35.90 | 6,956,058 | +1.27(+3.66%) |
Jan 03, 2019 | 35.30 | 35.41 | 34.59 | 34.63 | 7,403,910 | -0.92(-2.58%) |
Jan 02, 2019 | 35.03 | 35.69 | 34.98 | 35.55 | 7,965,966 | -0.07(-0.19%) |
Dec 31, 2018 | 35.53 | 35.66 | 35.25 | 35.62 | 12,256,335 | +0.35(+1.01%) |
Dec 28, 2018 | 35.51 | 35.79 | 35.05 | 35.26 | 12,458,972 | -0.06(-0.18%) |
Dec 27, 2018 | 34.56 | 35.33 | 33.97 | 35.33 | 14,182,008 | +0.33(+0.95%) |
Dec 26, 2018 | 33.46 | 34.99 | 33.27 | 34.99 | 13,560,781 | +1.76(+5.31%) |
Dec 24, 2018 | 33.86 | 34.09 | 33.21 | 33.23 | 7,405,327 | -0.90(-2.65%) |
Dec 21, 2018 | 35.11 | 35.47 | 34.01 | 34.13 | 17,979,654 | -0.89(-2.54%) |
Dec 20, 2018 | 35.40 | 35.68 | 34.60 | 35.02 | 14,659,524 | -0.58(-1.64%) |
Dec 19, 2018 | 36.24 | 36.82 | 35.30 | 35.61 | 12,508,709 | -0.65(-1.81%) |
Dec 18, 2018 | 36.41 | 36.61 | 35.98 | 36.26 | 9,279,567 | +0.17(+0.46%) |
Dec 17, 2018 | 36.76 | 36.94 | 35.84 | 36.10 | 8,363,658 | -0.83(-2.26%) |
Dec 14, 2018 | 37.37 | 37.49 | 36.85 | 36.93 | 5,435,858 | -0.82(-2.18%) |
Dec 13, 2018 | 37.89 | 38.10 | 37.55 | 37.76 | 4,870,296 | +0.00(+0.01%) |
Dec 12, 2018 | 37.98 | 38.28 | 37.73 | 37.75 | 7,192,088 | +0.29(+0.77%) |
Dec 11, 2018 | 37.93 | 37.97 | 37.20 | 37.46 | 5,380,884 | +0.06(+0.15%) |
Dec 10, 2018 | 37.07 | 37.55 | 36.59 | 37.40 | 7,167,179 | +0.27(+0.74%) |
Dec 07, 2018 | 38.11 | 38.34 | 36.99 | 37.13 | 5,662,493 | -1.08(-2.83%) |
Dec 06, 2018 | 37.42 | 38.21 | 37.04 | 38.21 | 7,665,230 | +0.07(+0.19%) |
Dec 04, 2018 | 39.35 | 39.39 | 38.06 | 38.14 | 4,806,880 | -1.36(-3.45%) |
Dec 03, 2018 | 39.67 | 39.69 | 39.25 | 39.50 | 4,046,913 | +0.59(+1.52%) |
Nov 30, 2018 | 38.59 | 38.95 | 38.51 | 38.91 | 2,868,594 | +0.32(+0.82%) |
Nov 29, 2018 | 38.57 | 38.83 | 38.34 | 38.59 | 4,697,768 | -0.08(-0.22%) |
Nov 28, 2018 | 37.82 | 38.68 | 37.70 | 38.68 | 9,470,913 | +1.12(+2.97%) |
Nov 27, 2018 | 37.25 | 37.56 | 37.09 | 37.56 | 4,017,891 | +0.13(+0.34%) |
Nov 26, 2018 | 37.19 | 37.45 | 37.05 | 37.43 | 3,821,325 | +0.66(+1.81%) |
Nov 23, 2018 | 36.74 | 37.01 | 36.74 | 36.77 | 1,590,268 | -0.22(-0.59%) |
Nov 21, 2018 | 36.99 | 36.99 | 36.99 | 0 | +0.17(+0.45%) | |
Nov 20, 2018 | 36.68 | 37.25 | 36.53 | 36.82 | 8,169,439 | -0.61(-1.64%) |
Nov 19, 2018 | 38.36 | 38.36 | 37.33 | 37.43 | 4,486,603 | -1.05(-2.74%) |
Nov 16, 2018 | 38.15 | 38.65 | 38.10 | 38.49 | 6,319,906 | +0.01(+0.03%) |
Nov 15, 2018 | 37.76 | 38.56 | 37.49 | 38.47 | 9,950,192 | +0.52(+1.38%) |
Nov 14, 2018 | 38.60 | 38.64 | 37.74 | 37.95 | 5,052,784 | -0.29(-0.77%) |
Nov 13, 2018 | 38.40 | 38.77 | 38.13 | 38.25 | 4,023,540 | -0.05(-0.12%) |
Nov 12, 2018 | 39.05 | 39.05 | 38.24 | 38.29 | 2,853,519 | -0.97(-2.46%) |
Nov 09, 2018 | 39.50 | 39.51 | 38.99 | 39.26 | 4,630,325 | -0.47(-1.17%) |
Nov 08, 2018 | 39.68 | 39.80 | 39.54 | 39.73 | 2,407,586 | -0.07(-0.18%) |
Nov 07, 2018 | 39.15 | 39.82 | 39.10 | 39.80 | 3,392,169 | +1.04(+2.67%) |
Nov 06, 2018 | 38.49 | 38.83 | 38.47 | 38.76 | 2,203,474 | +0.25(+0.65%) |
Nov 05, 2018 | 38.50 | 38.59 | 38.15 | 38.51 | 3,048,014 | +0.04(+0.10%) |
Nov 02, 2018 | 38.94 | 39.08 | 38.18 | 38.47 | 5,354,795 | -0.37(-0.95%) |
Nov 01, 2018 | 38.50 | 38.88 | 38.25 | 38.84 | 3,558,678 | +0.46(+1.20%) |
Oct 31, 2018 | 38.26 | 38.74 | 38.25 | 38.38 | 4,760,068 | +0.64(+1.69%) |
Oct 30, 2018 | 37.10 | 37.78 | 36.98 | 37.74 | 6,987,679 | +0.55(+1.47%) |
Oct 29, 2018 | 38.21 | 38.38 | 36.54 | 37.19 | 11,117,331 | -0.47(-1.25%) |
Oct 26, 2018 | 37.67 | 38.24 | 37.16 | 37.66 | 9,054,387 | -0.83(-2.15%) |
Oct 25, 2018 | 37.89 | 38.71 | 37.70 | 38.49 | 4,294,841 | +0.96(+2.57%) |
Oct 24, 2018 | 38.92 | 38.99 | 37.46 | 37.52 | 6,105,294 | -1.40(-3.60%) |
Oct 23, 2018 | 38.41 | 39.11 | 38.09 | 38.93 | 6,492,115 | -0.19(-0.49%) |
Oct 22, 2018 | 39.22 | 39.36 | 38.92 | 39.12 | 4,407,734 | +0.02(+0.06%) |
Oct 19, 2018 | 39.36 | 39.66 | 38.98 | 39.10 | 6,366,591 | -0.11(-0.29%) |
Oct 18, 2018 | 39.79 | 39.79 | 38.98 | 39.21 | 4,980,337 | -0.73(-1.82%) |
Oct 17, 2018 | 40.02 | 40.04 | 39.55 | 39.94 | 5,072,710 | -0.02(-0.05%) |
Oct 16, 2018 | 39.27 | 40.04 | 39.27 | 39.96 | 4,780,978 | +1.03(+2.65%) |
Oct 15, 2018 | 39.21 | 39.31 | 38.87 | 38.92 | 3,763,202 | -0.36(-0.92%) |
Oct 12, 2018 | 39.29 | 39.43 | 38.69 | 39.29 | 6,324,999 | +0.82(+2.13%) |
Oct 11, 2018 | 39.03 | 39.39 | 38.15 | 38.47 | 12,433,256 | -0.67(-1.71%) |
Oct 10, 2018 | 40.57 | 40.57 | 39.09 | 39.14 | 12,976,599 | -1.58(-3.88%) |
Oct 09, 2018 | 40.64 | 40.98 | 40.56 | 40.72 | 2,987,442 | +0.00(+0.01%) |
Oct 08, 2018 | 40.76 | 40.95 | 40.31 | 40.72 | 5,579,194 | -0.19(-0.47%) |
Oct 05, 2018 | 41.23 | 41.37 | 40.60 | 40.91 | 6,197,251 | -0.32(-0.78%) |
Oct 04, 2018 | 41.71 | 41.73 | 40.96 | 41.23 | 4,128,769 | -0.58(-1.39%) |
Oct 03, 2018 | 41.95 | 42.04 | 41.74 | 41.81 | 2,605,264 | +0.03(+0.07%) |
Oct 02, 2018 | 41.86 | 41.97 | 41.70 | 41.78 | 3,416,861 | -0.09(-0.23%) |
Oct 01, 2018 | 41.94 | 42.08 | 41.78 | 41.87 | 3,184,564 | +0.13(+0.31%) |
Sep 28, 2018 | 41.63 | 41.83 | 41.63 | 41.74 | 1,562,257 | +0.04(+0.08%) |
Sep 27, 2018 | 41.58 | 41.86 | 41.58 | 41.71 | 1,473,547 | +0.22(+0.52%) |
Sep 26, 2018 | 41.57 | 41.84 | 41.43 | 41.49 | 2,228,994 | -0.05(-0.12%) |
Sep 25, 2018 | 41.55 | 41.61 | 41.44 | 41.54 | 1,363,024 | +0.02(+0.05%) |
Sep 24, 2018 | 41.34 | 41.54 | 41.23 | 41.52 | 1,879,368 | +0.00(+0.01%) |
Sep 21, 2018 | 41.75 | 41.76 | 41.48 | 41.52 | 1,463,027 | -0.09(-0.21%) |
Sep 20, 2018 | 41.43 | 41.65 | 41.41 | 41.61 | 1,766,777 | +0.38(+0.91%) |
Sep 19, 2018 | 41.29 | 41.36 | 41.10 | 41.23 | 1,291,591 | -0.04(-0.09%) |
Sep 18, 2018 | 41.01 | 41.38 | 40.98 | 41.27 | 1,566,460 | +0.29(+0.70%) |
Sep 17, 2018 | 41.34 | 41.35 | 40.94 | 40.98 | 3,527,717 | -0.41(-0.99%) |
Sep 14, 2018 | 41.46 | 41.50 | 41.24 | 41.39 | 2,092,410 | -0.02(-0.05%) |
Sep 13, 2018 | 41.26 | 41.45 | 41.26 | 41.41 | 2,185,306 | +0.34(+0.82%) |
Sep 12, 2018 | 41.06 | 41.13 | 40.82 | 41.07 | 2,357,601 | -0.03(-0.08%) |
Sep 11, 2018 | 40.73 | 41.16 | 40.67 | 41.10 | 4,291,376 | +0.24(+0.59%) |
Sep 10, 2018 | 40.98 | 40.98 | 40.77 | 40.86 | 2,127,458 | +0.08(+0.18%) |
Sep 07, 2018 | 40.67 | 41.02 | 40.65 | 40.79 | 3,211,170 | -0.08(-0.20%) |
Sep 06, 2018 | 41.03 | 41.06 | 40.62 | 40.87 | 5,071,841 | -0.15(-0.37%) |
Sep 05, 2018 | 41.29 | 41.31 | 40.88 | 41.02 | 2,688,719 | -0.35(-0.85%) |
Sep 04, 2018 | 41.35 | 41.42 | 41.16 | 41.37 | 2,096,810 | -0.05(-0.12%) |
Aug 31, 2018 | 41.42 | 41.42 | 41.42 | 0 | +0.03(+0.07%) | |
Aug 30, 2018 | 41.41 | 41.60 | 41.29 | 41.39 | 3,208,881 | -0.13(-0.31%) |
Aug 29, 2018 | 41.22 | 41.53 | 41.21 | 41.52 | 2,647,602 | +0.35(+0.85%) |
Aug 28, 2018 | 41.21 | 41.23 | 41.08 | 41.17 | 2,309,732 | +0.06(+0.15%) |
Aug 27, 2018 | 40.98 | 41.12 | 40.92 | 41.10 | 1,771,067 | +0.34(+0.84%) |
Aug 24, 2018 | 40.55 | 40.78 | 40.55 | 40.76 | 1,798,783 | +0.32(+0.79%) |
Aug 23, 2018 | 40.42 | 40.64 | 40.38 | 40.44 | 2,266,632 | -0.02(-0.05%) |
Aug 22, 2018 | 40.30 | 40.52 | 40.28 | 40.46 | 2,308,923 | +0.07(+0.17%) |
Aug 21, 2018 | 40.40 | 40.57 | 40.37 | 40.40 | 2,054,383 | +0.08(+0.19%) |
Aug 20, 2018 | 40.37 | 40.39 | 40.20 | 40.32 | 1,701,890 | +0.05(+0.12%) |
Aug 17, 2018 | 40.11 | 40.36 | 40.00 | 40.27 | 2,251,564 | +0.07(+0.18%) |
Aug 16, 2018 | 40.22 | 40.39 | 40.13 | 40.20 | 1,903,437 | +0.22(+0.55%) |
Aug 15, 2018 | 40.06 | 40.12 | 39.71 | 39.97 | 2,984,733 | -0.31(-0.78%) |
Aug 14, 2018 | 40.19 | 40.33 | 40.03 | 40.29 | 1,627,526 | +0.23(+0.59%) |
Aug 13, 2018 | 40.19 | 40.37 | 40.02 | 40.05 | 2,888,010 | -0.08(-0.20%) |
Aug 10, 2018 | 40.18 | 40.29 | 40.02 | 40.13 | 1,804,315 | -0.29(-0.72%) |
Aug 09, 2018 | 40.45 | 40.56 | 40.41 | 40.42 | 1,906,322 | -0.01(-0.02%) |
Aug 08, 2018 | 40.39 | 40.50 | 40.31 | 40.43 | 6,432,669 | +0.03(+0.06%) |
Aug 07, 2018 | 40.40 | 40.49 | 40.35 | 40.40 | 2,867,159 | +0.12(+0.30%) |
Aug 06, 2018 | 40.09 | 40.29 | 40.03 | 40.28 | 2,284,846 | +0.18(+0.44%) |
Aug 03, 2018 | 40.02 | 40.11 | 39.89 | 40.11 | 2,572,426 | +0.13(+0.33%) |
Aug 02, 2018 | 39.39 | 40.02 | 39.37 | 39.97 | 2,543,786 | +0.32(+0.81%) |
Aug 01, 2018 | 39.63 | 39.79 | 39.48 | 39.65 | 2,348,831 | +0.13(+0.33%) |
Jul 31, 2018 | 39.44 | 39.67 | 39.29 | 39.52 | 2,673,803 | +0.26(+0.66%) |
Jul 30, 2018 | 39.75 | 39.75 | 39.13 | 39.26 | 3,334,634 | -0.49(-1.24%) |
Jul 27, 2018 | 40.32 | 40.32 | 39.57 | 39.75 | 2,987,333 | -0.42(-1.05%) |
Jul 26, 2018 | 40.20 | 40.30 | 40.11 | 40.17 | 5,282,933 | -0.39(-0.96%) |
Jul 25, 2018 | 40.02 | 40.58 | 39.98 | 40.56 | 3,285,279 | +0.53(+1.33%) |
Jul 24, 2018 | 40.15 | 40.25 | 39.88 | 40.03 | 3,185,429 | +0.18(+0.46%) |
Jul 23, 2018 | 39.74 | 39.86 | 39.60 | 39.85 | 2,367,053 | +0.06(+0.15%) |
Jul 20, 2018 | 39.82 | 39.95 | 39.76 | 39.78 | 2,304,604 | +0.00(+0.01%) |
Jul 19, 2018 | 39.80 | 39.89 | 39.71 | 39.78 | 3,031,892 | -0.17(-0.42%) |
Jul 18, 2018 | 39.93 | 39.97 | 39.81 | 39.95 | 1,811,230 | +0.03(+0.08%) |
Jul 17, 2018 | 39.45 | 39.98 | 39.43 | 39.92 | 1,496,896 | +0.25(+0.63%) |
Jul 16, 2018 | 39.79 | 39.80 | 39.61 | 39.67 | 1,631,650 | -0.08(-0.20%) |
Jul 13, 2018 | 39.69 | 39.79 | 39.60 | 39.75 | 1,517,093 | +0.06(+0.15%) |
Jul 12, 2018 | 39.40 | 39.70 | 39.37 | 39.69 | 1,690,737 | +0.48(+1.23%) |
Jul 11, 2018 | 39.17 | 39.33 | 39.12 | 39.21 | 2,986,822 | -0.20(-0.49%) |
Jul 10, 2018 | 39.37 | 39.45 | 39.30 | 39.40 | 2,254,760 | +0.11(+0.28%) |
Jul 09, 2018 | 39.17 | 39.30 | 39.06 | 39.29 | 2,078,596 | +0.35(+0.91%) |
Jul 06, 2018 | 38.59 | 39.00 | 38.54 | 38.94 | 2,421,531 | +0.40(+1.03%) |
Jul 05, 2018 | 38.38 | 38.56 | 38.19 | 38.54 | 2,681,267 | +0.39(+1.03%) |
Jul 03, 2018 | 38.15 | 38.15 | 38.15 | 0 | -0.29(-0.76%) | |
Jul 02, 2018 | 37.94 | 38.45 | 37.89 | 38.44 | 5,693,517 | +0.23(+0.59%) |
Jun 29, 2018 | 38.35 | 38.55 | 38.21 | 38.21 | 1,983,180 | +0.04(+0.10%) |
Jun 28, 2018 | 37.85 | 38.30 | 37.77 | 38.17 | 3,331,017 | +0.30(+0.79%) |
Jun 27, 2018 | 38.43 | 38.63 | 37.85 | 37.87 | 4,205,442 | -0.44(-1.16%) |
Jun 26, 2018 | 38.30 | 38.52 | 38.23 | 38.32 | 2,177,012 | +0.13(+0.35%) |
Jun 25, 2018 | 38.63 | 38.67 | 37.90 | 38.18 | 5,134,922 | -0.69(-1.77%) |
Jun 22, 2018 | 39.08 | 39.08 | 38.82 | 38.87 | 2,013,345 | -0.06(-0.16%) |
Jun 21, 2018 | 39.24 | 39.24 | 38.84 | 38.93 | 1,955,846 | -0.27(-0.69%) |
Jun 20, 2018 | 39.19 | 39.34 | 39.15 | 39.20 | 3,249,459 | +0.13(+0.34%) |
Jun 19, 2018 | 38.87 | 39.09 | 38.71 | 39.07 | 3,147,735 | -0.21(-0.53%) |
Jun 18, 2018 | 39.04 | 39.29 | 38.96 | 39.27 | 2,104,442 | -0.04(-0.11%) |
Jun 15, 2018 | 39.36 | 39.11 | 39.32 | 3,424,214 | -0.06(-0.14%) | |
Jun 14, 2018 | 39.32 | 39.43 | 39.25 | 39.37 | 2,962,058 | +0.22(+0.56%) |
Jun 13, 2018 | 39.32 | 39.42 | 39.13 | 39.15 | 2,764,687 | -0.12(-0.30%) |
Jun 12, 2018 | 39.21 | 39.31 | 39.14 | 39.27 | 2,386,829 | +0.14(+0.35%) |
Jun 11, 2018 | 39.11 | 39.25 | 39.08 | 39.14 | 1,656,678 | +0.04(+0.11%) |
Jun 08, 2018 | 38.89 | 39.12 | 38.84 | 39.09 | 2,170,763 | +0.12(+0.30%) |
Jun 07, 2018 | 39.21 | 39.21 | 38.81 | 38.98 | 2,218,587 | -0.19(-0.49%) |
Jun 06, 2018 | 39.17 | 38.81 | 39.17 | 1,999,397 | +0.28(+0.72%) | |
Jun 05, 2018 | 38.80 | 38.92 | 38.71 | 38.89 | 2,116,290 | +0.11(+0.28%) |
Jun 04, 2018 | 38.58 | 38.79 | 38.58 | 38.78 | 1,909,303 | +0.28(+0.72%) |
Jun 01, 2018 | 38.22 | 38.53 | 38.22 | 38.50 | 2,865,425 | +0.51(+1.33%) |
May 31, 2018 | 38.12 | 38.26 | 37.96 | 37.99 | 3,004,359 | -0.18(-0.47%) |
May 30, 2018 | 37.96 | 38.24 | 37.91 | 38.17 | 2,218,732 | +0.39(+1.04%) |
May 29, 2018 | 37.88 | 38.02 | 37.60 | 37.78 | 3,614,650 | -0.31(-0.81%) |
May 25, 2018 | 38.09 | 38.09 | 38.09 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 38.08 | 38.16 | 37.79 | 38.11 | 2,653,389 | -0.02(-0.05%) |
May 23, 2018 | 37.66 | 38.13 | 37.66 | 38.13 | 2,931,520 | +0.26(+0.69%) |
May 22, 2018 | 38.12 | 38.16 | 37.82 | 37.87 | 1,545,747 | -0.16(-0.42%) |
May 21, 2018 | 37.99 | 38.13 | 37.88 | 38.03 | 1,658,624 | +0.28(+0.75%) |
May 18, 2018 | 37.71 | 37.84 | 37.65 | 37.74 | 1,447,881 | -0.02(-0.05%) |
May 17, 2018 | 37.79 | 37.96 | 37.62 | 37.76 | 1,659,644 | -0.08(-0.22%) |
May 16, 2018 | 37.70 | 37.93 | 37.70 | 37.85 | 1,456,981 | +0.16(+0.44%) |
May 15, 2018 | 37.83 | 37.83 | 37.54 | 37.68 | 3,052,835 | -0.37(-0.97%) |
May 14, 2018 | 38.14 | 38.24 | 37.98 | 38.05 | 1,687,630 | +0.03(+0.07%) |
May 11, 2018 | 37.96 | 38.08 | 37.87 | 38.02 | 2,024,536 | +0.06(+0.17%) |
May 10, 2018 | 37.71 | 38.00 | 37.70 | 37.96 | 2,366,223 | +0.36(+0.96%) |
May 09, 2018 | 37.33 | 37.63 | 37.20 | 37.60 | 2,283,128 | +0.38(+1.03%) |
May 08, 2018 | 37.16 | 37.28 | 36.98 | 37.22 | 2,065,689 | +0.00(+0.01%) |
May 07, 2018 | 37.16 | 37.35 | 37.08 | 37.22 | 1,824,903 | +0.19(+0.52%) |
May 04, 2018 | 36.34 | 37.12 | 36.30 | 37.02 | 2,249,611 | +0.54(+1.48%) |
May 03, 2018 | 36.34 | 36.59 | 35.93 | 36.48 | 3,025,093 | +0.01(+0.03%) |
May 02, 2018 | 36.70 | 36.84 | 36.42 | 36.47 | 2,354,037 | -0.19(-0.52%) |
May 01, 2018 | 36.40 | 36.68 | 36.21 | 36.66 | 2,854,632 | +0.24(+0.66%) |
Apr 30, 2018 | 36.79 | 36.93 | 36.42 | 36.42 | 1,876,849 | -0.24(-0.66%) |
Apr 27, 2018 | 36.91 | 36.92 | 36.48 | 36.67 | 1,826,516 | +0.03(+0.08%) |
Apr 26, 2018 | 36.34 | 36.77 | 36.28 | 36.64 | 2,440,704 | +0.59(+1.62%) |
Apr 25, 2018 | 36.03 | 36.14 | 35.64 | 36.05 | 3,340,761 | +0.06(+0.16%) |
Apr 24, 2018 | 36.86 | 36.86 | 35.74 | 36.00 | 11,053,192 | -0.71(-1.92%) |
Apr 23, 2018 | 36.87 | 36.97 | 36.52 | 36.70 | 3,951,381 | -0.06(-0.17%) |
Apr 20, 2018 | 37.14 | 37.14 | 36.62 | 36.76 | 2,513,133 | -0.40(-1.08%) |
Apr 19, 2018 | 37.32 | 37.33 | 37.01 | 37.16 | 2,159,287 | -0.30(-0.79%) |
Apr 18, 2018 | 37.46 | 37.57 | 37.30 | 37.46 | 1,995,833 | +0.05(+0.14%) |
Apr 17, 2018 | 37.14 | 37.51 | 37.11 | 37.41 | 2,776,548 | +0.59(+1.60%) |
Apr 16, 2018 | 36.81 | 36.94 | 36.66 | 36.82 | 2,162,074 | +0.29(+0.79%) |
Apr 13, 2018 | 36.87 | 36.88 | 36.37 | 36.53 | 3,270,151 | -0.11(-0.29%) |
Apr 12, 2018 | 36.55 | 36.79 | 36.50 | 36.64 | 2,728,430 | +0.34(+0.94%) |
Apr 11, 2018 | 36.32 | 36.61 | 36.26 | 36.30 | 2,818,375 | -0.22(-0.60%) |
Apr 10, 2018 | 36.37 | 36.63 | 36.17 | 36.52 | 4,897,278 | +0.64(+1.79%) |
Apr 09, 2018 | 35.97 | 36.46 | 35.83 | 35.88 | 3,644,689 | +0.18(+0.49%) |
Apr 06, 2018 | 36.25 | 36.50 | 35.48 | 35.70 | 6,142,551 | -0.87(-2.37%) |
Apr 05, 2018 | 36.63 | 36.75 | 36.37 | 36.57 | 3,168,222 | +0.23(+0.63%) |
Apr 04, 2018 | 35.28 | 36.43 | 35.20 | 36.34 | 6,655,851 | +0.45(+1.27%) |
Apr 03, 2018 | 35.70 | 35.99 | 35.34 | 35.89 | 10,256,507 | +0.43(+1.22%) |
Apr 02, 2018 | 36.17 | 36.30 | 35.09 | 35.45 | 8,401,134 | -0.88(-2.42%) |
Mar 29, 2018 | 36.33 | 36.33 | 36.33 | 0 | +0.56(+1.57%) | |
Mar 28, 2018 | 35.93 | 36.20 | 35.54 | 35.77 | 4,728,579 | -0.19(-0.54%) |
Mar 27, 2018 | 37.02 | 37.05 | 35.70 | 35.97 | 9,879,767 | -0.89(-2.41%) |
Mar 26, 2018 | 36.39 | 36.90 | 35.92 | 36.85 | 4,520,956 | +1.12(+3.14%) |
Mar 23, 2018 | 36.58 | 36.71 | 35.72 | 35.73 | 4,726,185 | -0.82(-2.26%) |
Mar 22, 2018 | 37.15 | 37.30 | 36.54 | 36.56 | 4,929,868 | -0.99(-2.65%) |
Mar 21, 2018 | 37.69 | 37.96 | 37.48 | 37.55 | 3,343,820 | -0.18(-0.48%) |
Mar 20, 2018 | 37.63 | 37.82 | 37.55 | 37.73 | 1,669,358 | +0.13(+0.35%) |
Mar 19, 2018 | 38.00 | 38.00 | 37.30 | 37.60 | 2,589,474 | -0.59(-1.55%) |
Mar 16, 2018 | 38.26 | 38.36 | 38.18 | 38.19 | 2,436,045 | -0.01(-0.02%) |
Mar 15, 2018 | 38.28 | 38.42 | 38.11 | 38.20 | 1,667,835 | -0.02(-0.05%) |
Mar 14, 2018 | 38.48 | 38.53 | 38.12 | 38.22 | 3,405,039 | -0.12(-0.30%) |
Mar 13, 2018 | 38.81 | 38.90 | 38.24 | 38.33 | 2,658,694 | -0.29(-0.74%) |
Mar 12, 2018 | 38.68 | 38.78 | 38.56 | 38.62 | 2,705,899 | -0.01(-0.02%) |
Mar 09, 2018 | 38.18 | 38.63 | 38.13 | 38.62 | 2,112,607 | +0.69(+1.82%) |
Mar 08, 2018 | 37.80 | 37.96 | 37.71 | 37.93 | 2,680,593 | +0.21(+0.57%) |
Mar 07, 2018 | 37.76 | 37.72 | 1,789,041 | +0.10(+0.25%) | ||
Mar 06, 2018 | 37.69 | 37.69 | 37.41 | 37.62 | 2,273,309 | +0.10(+0.27%) |
Mar 05, 2018 | 36.91 | 37.61 | 36.85 | 37.52 | 2,437,188 | +0.42(+1.12%) |
Mar 02, 2018 | 36.53 | 37.18 | 36.40 | 37.10 | 2,567,815 | +0.23(+0.62%) |
Mar 01, 2018 | 37.47 | 37.62 | 36.59 | 36.87 | 4,405,697 | -0.57(-1.53%) |
Feb 28, 2018 | 37.97 | 38.08 | 37.44 | 37.45 | 2,354,643 | -0.34(-0.89%) |
Feb 27, 2018 | 38.25 | 38.35 | 37.79 | 37.79 | 3,286,902 | -0.45(-1.17%) |
Feb 26, 2018 | 37.95 | 38.25 | 37.93 | 38.23 | 2,882,332 | +0.45(+1.20%) |
Feb 23, 2018 | 37.36 | 37.78 | 37.29 | 37.78 | 2,137,066 | +0.62(+1.68%) |
Feb 22, 2018 | 37.06 | 37.16 | 3,642,152 | +0.06(+0.15%) | ||
Feb 21, 2018 | 37.32 | 37.76 | 37.09 | 37.10 | 4,497,856 | -0.14(-0.37%) |
Feb 20, 2018 | 37.19 | 37.52 | 37.11 | 37.24 | 2,811,730 | -0.10(-0.27%) |
Feb 16, 2018 | 37.34 | 37.34 | 37.34 | 0 | -0.02(-0.04%) | |
Feb 15, 2018 | 37.06 | 37.36 | 36.83 | 37.36 | 3,600,722 | +0.56(+1.52%) |
Feb 14, 2018 | 36.05 | 36.83 | 35.98 | 36.79 | 3,998,820 | +0.55(+1.52%) |
Feb 13, 2018 | 35.95 | 36.32 | 35.85 | 36.24 | 2,687,549 | +0.12(+0.32%) |
Feb 12, 2018 | 35.90 | 36.36 | 35.61 | 36.13 | 5,222,366 | +0.54(+1.53%) |
Feb 09, 2018 | 35.37 | 35.82 | 34.27 | 35.58 | 8,928,761 | +0.64(+1.82%) |
Feb 08, 2018 | 36.47 | 36.51 | 34.91 | 34.95 | 4,568,128 | -1.44(-3.96%) |
Feb 07, 2018 | 36.58 | 37.06 | 36.37 | 36.39 | 5,624,573 | -0.29(-0.80%) |
Feb 06, 2018 | 35.17 | 36.74 | 35.09 | 36.68 | 9,703,597 | +0.36(+0.99%) |
Feb 05, 2018 | 37.04 | 37.52 | 35.74 | 36.32 | 6,214,394 | -1.05(-2.80%) |
Feb 02, 2018 | 37.90 | 37.99 | 37.33 | 37.37 | 7,784,831 | -0.76(-2.00%) |