Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.55 | 37.99 | 37.54 | 37.97 | 54,735,248 | +0.49(+1.32%) |
Jan 30, 2019 | 37.05 | 37.55 | 36.93 | 37.47 | 42,200,224 | +0.65(+1.77%) |
Jan 29, 2019 | 36.92 | 36.97 | 36.74 | 36.82 | 19,102,886 | +0.00(+0.00%) |
Jan 28, 2019 | 36.73 | 36.85 | 36.56 | 36.82 | 25,039,106 | -0.31(-0.83%) |
Jan 25, 2019 | 36.96 | 37.29 | 36.96 | 37.13 | 38,296,728 | +0.69(+1.88%) |
Jan 24, 2019 | 36.16 | 36.50 | 36.14 | 36.44 | 28,064,322 | +0.38(+1.05%) |
Jan 23, 2019 | 36.11 | 36.12 | 35.78 | 36.07 | 22,371,828 | +0.40(+1.14%) |
Jan 22, 2019 | 35.87 | 35.92 | 35.43 | 35.66 | 37,000,928 | -0.75(-2.05%) |
Jan 18, 2019 | 36.35 | 36.61 | 36.25 | 36.41 | 37,859,164 | +0.35(+0.98%) |
Jan 17, 2019 | 35.69 | 36.30 | 35.68 | 36.06 | 39,234,492 | +0.11(+0.32%) |
Jan 16, 2019 | 35.79 | 36.15 | 35.78 | 35.94 | 32,547,024 | +0.48(+1.34%) |
Jan 15, 2019 | 35.49 | 35.67 | 35.35 | 35.47 | 29,768,336 | +0.34(+0.98%) |
Jan 14, 2019 | 34.98 | 35.30 | 34.94 | 35.12 | 20,984,180 | -0.42(-1.19%) |
Jan 11, 2019 | 35.45 | 35.63 | 35.38 | 35.55 | 21,111,724 | -0.16(-0.44%) |
Jan 10, 2019 | 35.32 | 35.74 | 35.29 | 35.71 | 28,758,406 | +0.21(+0.60%) |
Jan 09, 2019 | 35.33 | 35.78 | 35.28 | 35.49 | 45,604,380 | +0.60(+1.72%) |
Jan 08, 2019 | 34.83 | 35.02 | 34.64 | 34.90 | 36,386,196 | +0.16(+0.46%) |
Jan 07, 2019 | 34.49 | 34.84 | 34.41 | 34.74 | 32,029,736 | +0.08(+0.23%) |
Jan 04, 2019 | 34.29 | 34.90 | 34.20 | 34.66 | 51,431,396 | +1.14(+3.39%) |
Jan 03, 2019 | 33.69 | 33.77 | 33.44 | 33.52 | 34,799,512 | -0.59(-1.73%) |
Jan 02, 2019 | 33.68 | 34.13 | 33.66 | 34.11 | 34,671,472 | -0.28(-0.82%) |
Dec 31, 2018 | 34.80 | 34.83 | 34.28 | 34.39 | 20,818,802 | +0.01(+0.03%) |
Dec 28, 2018 | 34.43 | 34.61 | 34.25 | 34.39 | 28,178,886 | -0.02(-0.05%) |
Dec 27, 2018 | 33.98 | 34.43 | 33.78 | 34.40 | 40,904,304 | -0.33(-0.94%) |
Dec 26, 2018 | 34.25 | 34.75 | 33.80 | 34.73 | 37,339,320 | +0.70(+2.04%) |
Dec 24, 2018 | 34.24 | 34.52 | 33.97 | 34.03 | 19,408,166 | -0.27(-0.80%) |
Dec 21, 2018 | 34.49 | 34.79 | 34.17 | 34.31 | 41,288,100 | -0.26(-0.74%) |
Dec 20, 2018 | 34.62 | 34.77 | 34.29 | 34.56 | 62,195,312 | -0.04(-0.10%) |
Dec 19, 2018 | 35.16 | 35.40 | 34.14 | 34.60 | 68,333,288 | -0.58(-1.65%) |
Dec 18, 2018 | 35.32 | 35.53 | 35.09 | 35.18 | 36,686,368 | -0.12(-0.33%) |
Dec 17, 2018 | 35.52 | 35.77 | 35.13 | 35.30 | 55,960,320 | -0.50(-1.41%) |
Dec 14, 2018 | 35.74 | 36.02 | 35.67 | 35.80 | 45,030,248 | -0.40(-1.11%) |
Dec 13, 2018 | 36.31 | 36.38 | 36.12 | 36.20 | 36,722,776 | +0.29(+0.80%) |
Dec 12, 2018 | 36.13 | 36.39 | 35.88 | 35.91 | 50,086,452 | +0.51(+1.45%) |
Dec 11, 2018 | 35.55 | 35.58 | 35.09 | 35.40 | 38,754,528 | +0.22(+0.62%) |
Dec 10, 2018 | 35.14 | 35.35 | 34.64 | 35.18 | 47,659,000 | -0.14(-0.39%) |
Dec 07, 2018 | 35.89 | 36.11 | 35.18 | 35.32 | 59,720,332 | -0.76(-2.10%) |
Dec 06, 2018 | 35.54 | 36.08 | 35.33 | 36.08 | 68,945,720 | -0.48(-1.31%) |
Dec 04, 2018 | 37.24 | 37.29 | 36.41 | 36.56 | 58,694,388 | -0.57(-1.52%) |
Dec 03, 2018 | 37.45 | 37.48 | 36.94 | 37.12 | 71,890,400 | +0.55(+1.50%) |
Nov 30, 2018 | 36.23 | 36.65 | 36.05 | 36.57 | 52,298,260 | +0.50(+1.40%) |
Nov 29, 2018 | 36.17 | 36.37 | 35.90 | 36.07 | 59,622,312 | -0.58(-1.59%) |
Nov 28, 2018 | 36.10 | 36.73 | 35.94 | 36.65 | 66,733,248 | +0.80(+2.23%) |
Nov 27, 2018 | 35.51 | 35.88 | 35.41 | 35.85 | 27,543,928 | +0.05(+0.15%) |
Nov 26, 2018 | 35.72 | 35.90 | 35.63 | 35.80 | 37,060,296 | +0.71(+2.03%) |
Nov 23, 2018 | 35.00 | 35.32 | 35.00 | 35.09 | 27,127,108 | -0.51(-1.44%) |
Nov 21, 2018 | 35.60 | 35.60 | 35.60 | 0 | +0.65(+1.87%) | |
Nov 20, 2018 | 35.03 | 35.27 | 34.77 | 34.95 | 35,835,716 | -0.55(-1.54%) |
Nov 19, 2018 | 35.83 | 35.91 | 35.31 | 35.50 | 36,836,432 | -0.59(-1.64%) |
Nov 16, 2018 | 35.72 | 36.40 | 35.63 | 36.09 | 54,210,904 | +0.16(+0.44%) |
Nov 15, 2018 | 35.36 | 36.30 | 35.26 | 35.93 | 71,252,712 | +0.65(+1.85%) |
Nov 14, 2018 | 35.47 | 35.57 | 34.96 | 35.28 | 46,192,008 | +0.17(+0.47%) |
Nov 13, 2018 | 35.04 | 35.55 | 34.87 | 35.11 | 55,552,808 | +0.70(+2.02%) |
Nov 12, 2018 | 34.73 | 34.78 | 34.33 | 34.42 | 26,021,548 | -0.30(-0.88%) |
Nov 09, 2018 | 34.81 | 34.90 | 34.45 | 34.72 | 54,330,964 | -0.97(-2.71%) |
Nov 08, 2018 | 36.02 | 36.19 | 35.47 | 35.69 | 41,678,724 | -0.84(-2.31%) |
Nov 07, 2018 | 36.25 | 36.58 | 36.00 | 36.53 | 43,994,080 | +0.73(+2.04%) |
Nov 06, 2018 | 35.70 | 35.88 | 35.61 | 35.80 | 20,728,916 | +0.00(+0.00%) |
Nov 05, 2018 | 35.64 | 35.91 | 35.60 | 35.80 | 27,145,068 | +0.04(+0.12%) |
Nov 02, 2018 | 36.25 | 36.51 | 35.29 | 35.76 | 56,485,332 | +0.12(+0.34%) |
Nov 01, 2018 | 34.80 | 35.70 | 34.67 | 35.63 | 78,201,272 | +1.44(+4.20%) |
Oct 31, 2018 | 34.10 | 34.43 | 34.04 | 34.20 | 31,528,140 | +0.42(+1.24%) |
Oct 30, 2018 | 33.45 | 33.82 | 33.38 | 33.78 | 38,068,800 | +0.48(+1.44%) |
Oct 29, 2018 | 33.99 | 34.05 | 32.95 | 33.30 | 41,497,768 | -0.63(-1.85%) |
Oct 26, 2018 | 33.78 | 34.30 | 33.62 | 33.93 | 59,142,564 | -0.56(-1.62%) |
Oct 25, 2018 | 34.09 | 34.70 | 34.06 | 34.49 | 38,247,032 | +0.77(+2.30%) |
Oct 24, 2018 | 34.55 | 34.63 | 33.71 | 33.71 | 36,680,128 | -1.01(-2.91%) |
Oct 23, 2018 | 34.19 | 34.99 | 34.07 | 34.72 | 58,763,772 | -0.57(-1.60%) |
Oct 22, 2018 | 35.34 | 35.43 | 35.06 | 35.29 | 37,876,584 | +0.92(+2.68%) |
Oct 19, 2018 | 34.36 | 34.65 | 34.21 | 34.36 | 44,491,196 | +0.73(+2.17%) |
Oct 18, 2018 | 34.14 | 34.17 | 33.50 | 33.63 | 48,527,384 | -0.97(-2.79%) |
Oct 17, 2018 | 34.81 | 34.86 | 34.45 | 34.60 | 27,601,546 | -0.43(-1.22%) |
Oct 16, 2018 | 34.52 | 35.05 | 34.50 | 35.03 | 34,881,000 | +0.64(+1.85%) |
Oct 15, 2018 | 34.36 | 34.63 | 34.22 | 34.39 | 28,086,544 | -0.50(-1.45%) |
Oct 12, 2018 | 34.81 | 34.96 | 34.40 | 34.90 | 55,969,144 | +0.88(+2.58%) |
Oct 11, 2018 | 34.18 | 34.65 | 33.63 | 34.02 | 88,741,592 | -0.30(-0.89%) |
Oct 10, 2018 | 35.24 | 35.27 | 34.32 | 34.32 | 52,765,264 | -0.95(-2.69%) |
Oct 09, 2018 | 35.18 | 35.40 | 35.02 | 35.27 | 27,275,636 | -0.06(-0.17%) |
Oct 08, 2018 | 35.03 | 35.43 | 34.96 | 35.33 | 26,747,884 | -0.26(-0.73%) |
Oct 05, 2018 | 35.69 | 35.71 | 35.22 | 35.59 | 30,616,356 | +0.15(+0.42%) |
Oct 04, 2018 | 35.87 | 35.87 | 35.23 | 35.44 | 61,087,448 | -0.89(-2.44%) |
Oct 03, 2018 | 36.76 | 36.78 | 36.22 | 36.33 | 23,049,722 | -0.21(-0.57%) |
Oct 02, 2018 | 36.51 | 36.76 | 36.47 | 36.54 | 40,975,448 | -0.91(-2.42%) |
Oct 01, 2018 | 37.51 | 37.63 | 37.33 | 37.45 | 21,615,204 | +0.17(+0.47%) |
Sep 28, 2018 | 37.36 | 37.52 | 37.14 | 37.27 | 23,858,906 | -0.19(-0.51%) |
Sep 27, 2018 | 37.44 | 37.66 | 37.37 | 37.46 | 30,278,040 | +0.01(+0.02%) |
Sep 26, 2018 | 37.52 | 37.98 | 37.44 | 37.45 | 27,859,664 | +0.17(+0.44%) |
Sep 25, 2018 | 37.30 | 37.37 | 37.18 | 37.29 | 22,255,958 | +0.17(+0.47%) |
Sep 24, 2018 | 37.13 | 37.18 | 36.87 | 37.11 | 28,531,856 | -0.42(-1.11%) |
Sep 21, 2018 | 37.78 | 37.82 | 37.52 | 37.53 | 59,325,236 | +0.29(+0.77%) |
Sep 20, 2018 | 37.24 | 37.31 | 37.01 | 37.25 | 35,720,696 | +0.22(+0.59%) |
Sep 19, 2018 | 36.90 | 37.15 | 36.88 | 37.03 | 31,519,224 | +0.64(+1.75%) |
Sep 18, 2018 | 36.09 | 36.47 | 36.09 | 36.39 | 25,604,906 | +0.64(+1.78%) |
Sep 17, 2018 | 35.75 | 35.99 | 35.68 | 35.76 | 37,199,424 | -0.13(-0.36%) |
Sep 14, 2018 | 36.16 | 36.26 | 35.70 | 35.89 | 52,595,932 | -0.39(-1.08%) |
Sep 13, 2018 | 36.30 | 36.54 | 36.05 | 36.28 | 63,691,736 | +0.81(+2.28%) |
Sep 12, 2018 | 34.83 | 35.70 | 34.79 | 35.47 | 69,898,560 | +0.31(+0.89%) |
Sep 11, 2018 | 34.75 | 35.17 | 34.66 | 35.16 | 36,318,852 | -0.12(-0.35%) |
Sep 10, 2018 | 35.54 | 35.55 | 35.20 | 35.28 | 18,254,076 | -0.33(-0.93%) |
Sep 07, 2018 | 35.51 | 35.92 | 35.40 | 35.61 | 29,227,826 | -0.41(-1.14%) |
Sep 06, 2018 | 36.09 | 36.17 | 35.73 | 36.02 | 23,635,300 | +0.08(+0.22%) |
Sep 05, 2018 | 35.99 | 36.08 | 35.75 | 35.94 | 30,730,246 | -0.70(-1.90%) |
Sep 04, 2018 | 36.75 | 36.75 | 36.46 | 36.64 | 25,997,104 | -0.26(-0.71%) |
Aug 31, 2018 | 36.90 | 36.90 | 36.90 | 0 | +0.08(+0.21%) | |
Aug 30, 2018 | 37.16 | 37.18 | 36.64 | 36.82 | 49,937,708 | -1.10(-2.89%) |
Aug 29, 2018 | 37.56 | 37.93 | 37.45 | 37.92 | 19,687,026 | +0.37(+0.97%) |
Aug 28, 2018 | 37.82 | 37.83 | 37.45 | 37.55 | 23,402,016 | -0.18(-0.48%) |
Aug 27, 2018 | 37.79 | 38.08 | 37.70 | 37.73 | 32,522,740 | +0.65(+1.76%) |
Aug 24, 2018 | 36.95 | 37.19 | 36.87 | 37.08 | 27,769,214 | +0.54(+1.48%) |
Aug 23, 2018 | 36.85 | 36.95 | 36.45 | 36.54 | 43,533,292 | -0.64(-1.73%) |
Aug 22, 2018 | 37.15 | 37.33 | 37.08 | 37.18 | 20,726,828 | +0.26(+0.71%) |
Aug 21, 2018 | 36.72 | 37.00 | 36.71 | 36.92 | 33,506,290 | +0.65(+1.80%) |
Aug 20, 2018 | 36.12 | 36.29 | 36.05 | 36.27 | 25,762,806 | +0.13(+0.36%) |
Aug 17, 2018 | 35.36 | 36.25 | 35.27 | 36.14 | 58,738,160 | +0.47(+1.32%) |
Aug 16, 2018 | 35.70 | 35.97 | 35.61 | 35.67 | 38,876,412 | +0.34(+0.96%) |
Aug 15, 2018 | 35.10 | 35.39 | 34.85 | 35.33 | 62,155,896 | -1.28(-3.49%) |
Aug 14, 2018 | 36.32 | 36.68 | 36.29 | 36.61 | 32,019,374 | -0.08(-0.21%) |
Aug 13, 2018 | 36.94 | 37.06 | 36.62 | 36.69 | 23,568,582 | -0.54(-1.45%) |
Aug 10, 2018 | 37.18 | 37.31 | 36.98 | 37.23 | 33,692,928 | -0.45(-1.20%) |
Aug 09, 2018 | 37.74 | 37.95 | 37.64 | 37.68 | 25,290,032 | +0.54(+1.45%) |
Aug 08, 2018 | 36.99 | 37.18 | 36.78 | 37.14 | 17,893,534 | -0.15(-0.40%) |
Aug 07, 2018 | 37.25 | 37.42 | 37.21 | 37.29 | 26,259,870 | +0.81(+2.22%) |
Aug 06, 2018 | 36.37 | 36.55 | 36.29 | 36.48 | 15,996,398 | -0.20(-0.55%) |
Aug 03, 2018 | 36.56 | 36.77 | 36.50 | 36.68 | 20,793,708 | +0.03(+0.07%) |
Aug 02, 2018 | 36.24 | 36.71 | 36.18 | 36.65 | 35,195,916 | -0.47(-1.27%) |
Aug 01, 2018 | 37.24 | 37.34 | 36.93 | 37.12 | 32,962,894 | -0.84(-2.22%) |
Jul 31, 2018 | 37.72 | 38.12 | 37.56 | 37.97 | 35,580,676 | +0.27(+0.72%) |
Jul 30, 2018 | 37.86 | 37.95 | 37.61 | 37.70 | 11,289,390 | -0.10(-0.28%) |
Jul 27, 2018 | 37.85 | 38.00 | 37.58 | 37.80 | 18,139,464 | -0.01(-0.02%) |
Jul 26, 2018 | 37.87 | 37.99 | 37.72 | 37.81 | 25,647,382 | -0.74(-1.92%) |
Jul 25, 2018 | 38.15 | 38.58 | 38.05 | 38.55 | 29,493,526 | +0.54(+1.42%) |
Jul 24, 2018 | 37.88 | 38.15 | 37.88 | 38.01 | 49,804,016 | +1.20(+3.26%) |
Jul 23, 2018 | 36.79 | 36.85 | 36.71 | 36.81 | 15,395,904 | -0.09(-0.24%) |
Jul 20, 2018 | 36.50 | 36.91 | 36.50 | 36.90 | 34,332,992 | +0.86(+2.39%) |
Jul 19, 2018 | 36.14 | 36.37 | 35.90 | 36.04 | 38,025,224 | -0.66(-1.80%) |
Jul 18, 2018 | 36.51 | 36.72 | 36.34 | 36.70 | 22,014,580 | -0.16(-0.43%) |
Jul 17, 2018 | 36.49 | 36.94 | 36.45 | 36.85 | 16,587,068 | -0.06(-0.16%) |
Jul 16, 2018 | 36.97 | 37.04 | 36.84 | 36.91 | 16,611,418 | -0.43(-1.14%) |
Jul 13, 2018 | 37.11 | 37.38 | 37.05 | 37.34 | 18,927,344 | -0.03(-0.09%) |
Jul 12, 2018 | 37.31 | 37.45 | 37.20 | 37.38 | 26,427,986 | +0.68(+1.85%) |
Jul 11, 2018 | 36.78 | 36.98 | 36.49 | 36.70 | 24,645,358 | -0.76(-2.02%) |
Jul 10, 2018 | 37.34 | 37.47 | 37.15 | 37.45 | 23,730,822 | -0.17(-0.46%) |
Jul 09, 2018 | 37.34 | 37.65 | 37.28 | 37.63 | 24,103,528 | +0.77(+2.10%) |
Jul 06, 2018 | 36.41 | 37.01 | 36.36 | 36.85 | 26,028,112 | +0.34(+0.93%) |
Jul 05, 2018 | 36.66 | 36.71 | 36.27 | 36.51 | 25,306,934 | -0.11(-0.31%) |
Jul 03, 2018 | 36.63 | 36.63 | 36.63 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 36.68 | 36.81 | 36.39 | 36.64 | 33,649,008 | -0.77(-2.05%) |
Jun 29, 2018 | 37.40 | 37.57 | 37.25 | 37.40 | 34,235,684 | +0.53(+1.44%) |
Jun 28, 2018 | 36.47 | 36.88 | 36.41 | 36.87 | 30,700,076 | +0.32(+0.88%) |
Jun 27, 2018 | 37.19 | 37.30 | 36.47 | 36.55 | 41,151,304 | -1.05(-2.80%) |
Jun 26, 2018 | 37.61 | 37.80 | 37.45 | 37.60 | 27,206,776 | -0.04(-0.12%) |
Jun 25, 2018 | 37.78 | 37.84 | 37.31 | 37.65 | 44,991,868 | -0.83(-2.15%) |
Jun 22, 2018 | 38.52 | 38.52 | 38.29 | 38.47 | 21,748,660 | +0.47(+1.24%) |
Jun 21, 2018 | 38.45 | 38.47 | 37.98 | 38.00 | 39,416,772 | -0.92(-2.37%) |
Jun 20, 2018 | 39.06 | 39.09 | 38.78 | 38.93 | 19,221,118 | -0.22(-0.56%) |
Jun 19, 2018 | 39.19 | 38.70 | 39.14 | 34,707,432 | -0.59(-1.48%) | |
Jun 18, 2018 | 39.60 | 39.83 | 39.32 | 39.73 | 31,649,618 | -0.48(-1.20%) |
Jun 15, 2018 | 40.22 | 39.73 | 40.21 | 30,708,286 | -0.22(-0.55%) | |
Jun 14, 2018 | 40.61 | 40.68 | 40.39 | 40.43 | 20,596,498 | -0.13(-0.32%) |
Jun 13, 2018 | 40.92 | 41.03 | 40.47 | 40.56 | 31,091,624 | -0.64(-1.54%) |
Jun 12, 2018 | 41.31 | 41.32 | 40.98 | 41.20 | 18,101,216 | -0.05(-0.13%) |
Jun 11, 2018 | 41.22 | 41.35 | 41.18 | 41.25 | 15,250,138 | -0.16(-0.39%) |
Jun 08, 2018 | 41.22 | 41.48 | 41.11 | 41.41 | 18,619,002 | -0.22(-0.54%) |
Jun 07, 2018 | 42.02 | 42.03 | 41.42 | 41.64 | 25,387,594 | -0.26(-0.62%) |
Jun 06, 2018 | 41.90 | 41.40 | 41.90 | 18,011,138 | +0.61(+1.48%) | |
Jun 05, 2018 | 41.29 | 41.36 | 41.14 | 41.29 | 12,670,263 | +0.08(+0.19%) |
Jun 04, 2018 | 41.09 | 41.27 | 41.05 | 41.21 | 16,180,207 | +0.59(+1.46%) |
Jun 01, 2018 | 40.37 | 40.72 | 40.37 | 40.62 | 27,751,144 | +0.50(+1.24%) |
May 31, 2018 | 40.04 | 40.36 | 39.91 | 40.12 | 23,183,248 | +0.33(+0.82%) |
May 30, 2018 | 39.54 | 39.92 | 39.42 | 39.79 | 20,224,872 | +0.18(+0.46%) |
May 29, 2018 | 40.09 | 40.15 | 39.43 | 39.61 | 35,095,944 | -0.87(-2.14%) |
May 25, 2018 | 40.48 | 40.48 | 40.48 | 0 | -0.09(-0.21%) | |
May 24, 2018 | 40.63 | 40.69 | 40.18 | 40.56 | 16,549,568 | -0.25(-0.61%) |
May 23, 2018 | 40.48 | 40.87 | 40.40 | 40.81 | 21,351,636 | -0.45(-1.08%) |
May 22, 2018 | 41.45 | 41.71 | 41.23 | 41.26 | 18,357,986 | -0.21(-0.52%) |
May 21, 2018 | 41.47 | 41.59 | 41.31 | 41.47 | 13,065,522 | +0.34(+0.81%) |
May 18, 2018 | 41.21 | 41.23 | 41.01 | 41.14 | 14,277,418 | +0.09(+0.21%) |
May 17, 2018 | 41.29 | 41.43 | 40.97 | 41.05 | 20,909,588 | -0.70(-1.67%) |
May 16, 2018 | 41.46 | 41.83 | 41.42 | 41.75 | 21,148,108 | +0.68(+1.65%) |
May 15, 2018 | 41.10 | 41.17 | 40.88 | 41.07 | 25,520,340 | -0.70(-1.69%) |
May 14, 2018 | 41.91 | 42.03 | 41.71 | 41.77 | 20,703,250 | +0.40(+0.98%) |
May 11, 2018 | 41.44 | 41.47 | 41.21 | 41.37 | 28,829,210 | +0.12(+0.29%) |
May 10, 2018 | 40.90 | 41.37 | 40.86 | 41.25 | 33,093,264 | +0.52(+1.27%) |
May 09, 2018 | 40.68 | 40.79 | 40.43 | 40.74 | 29,355,744 | +0.39(+0.96%) |
May 08, 2018 | 40.37 | 40.39 | 40.03 | 40.35 | 23,480,632 | +0.58(+1.47%) |
May 07, 2018 | 39.72 | 39.96 | 39.70 | 39.76 | 16,014,470 | -0.21(-0.54%) |
May 04, 2018 | 39.39 | 40.18 | 39.33 | 39.98 | 25,467,004 | +0.08(+0.19%) |
May 03, 2018 | 39.76 | 40.06 | 39.21 | 39.90 | 39,149,156 | -0.26(-0.64%) |
May 02, 2018 | 40.48 | 40.49 | 40.08 | 40.16 | 20,662,272 | -0.11(-0.28%) |
May 01, 2018 | 40.19 | 40.34 | 39.72 | 40.27 | 29,785,196 | -0.04(-0.11%) |
Apr 30, 2018 | 40.82 | 40.84 | 40.29 | 40.31 | 25,312,022 | +0.05(+0.13%) |
Apr 27, 2018 | 40.13 | 40.33 | 39.98 | 40.26 | 16,164,650 | +0.07(+0.17%) |
Apr 26, 2018 | 39.84 | 40.27 | 39.76 | 40.19 | 25,827,712 | +0.18(+0.45%) |
Apr 25, 2018 | 40.07 | 40.14 | 39.81 | 40.01 | 31,310,164 | -0.33(-0.83%) |
Apr 24, 2018 | 40.76 | 40.91 | 40.13 | 40.35 | 44,493,196 | +0.50(+1.25%) |
Apr 23, 2018 | 39.88 | 40.08 | 39.71 | 39.85 | 14,004,163 | -0.03(-0.06%) |
Apr 20, 2018 | 40.09 | 40.15 | 39.72 | 39.88 | 25,948,732 | -0.57(-1.40%) |
Apr 19, 2018 | 40.77 | 40.77 | 40.29 | 40.44 | 35,330,112 | +0.14(+0.34%) |
Apr 18, 2018 | 40.07 | 40.49 | 40.02 | 40.31 | 29,531,508 | -0.09(-0.23%) |
Apr 17, 2018 | 40.12 | 40.50 | 40.07 | 40.40 | 24,164,568 | +0.02(+0.04%) |
Apr 16, 2018 | 40.17 | 40.40 | 40.04 | 40.38 | 22,491,210 | -0.51(-1.24%) |
Apr 13, 2018 | 41.29 | 41.29 | 40.74 | 40.89 | 24,144,248 | -0.55(-1.33%) |
Apr 12, 2018 | 41.23 | 41.54 | 41.13 | 41.44 | 18,458,294 | +0.15(+0.37%) |
Apr 11, 2018 | 41.10 | 41.49 | 41.07 | 41.29 | 24,168,242 | +0.05(+0.12%) |
Apr 10, 2018 | 41.03 | 41.33 | 40.87 | 41.23 | 33,046,994 | +1.26(+3.16%) |
Apr 09, 2018 | 40.05 | 40.46 | 39.75 | 39.97 | 31,574,148 | +0.48(+1.22%) |
Apr 06, 2018 | 39.80 | 40.24 | 39.21 | 39.49 | 37,872,812 | -0.88(-2.17%) |
Apr 05, 2018 | 40.42 | 40.64 | 40.25 | 40.37 | 21,464,058 | +0.09(+0.21%) |
Apr 04, 2018 | 39.09 | 40.33 | 39.05 | 40.28 | 33,801,340 | -0.03(-0.09%) |
Apr 03, 2018 | 40.29 | 40.38 | 39.94 | 40.31 | 30,166,552 | +0.62(+1.56%) |
Apr 02, 2018 | 40.22 | 40.49 | 39.27 | 39.70 | 35,452,708 | -0.88(-2.18%) |
Mar 29, 2018 | 40.58 | 40.58 | 40.58 | 0 | +0.51(+1.26%) | |
Mar 28, 2018 | 40.04 | 40.30 | 39.66 | 40.07 | 32,585,638 | -0.35(-0.87%) |
Mar 27, 2018 | 41.09 | 41.21 | 40.20 | 40.43 | 34,077,288 | -0.58(-1.42%) |
Mar 26, 2018 | 40.63 | 41.08 | 40.12 | 41.01 | 43,187,880 | +1.52(+3.85%) |
Mar 23, 2018 | 40.30 | 40.40 | 39.46 | 39.49 | 53,540,464 | -0.99(-2.44%) |
Mar 22, 2018 | 40.88 | 41.15 | 40.45 | 40.48 | 50,148,244 | -1.61(-3.84%) |
Mar 21, 2018 | 41.81 | 42.33 | 41.72 | 42.09 | 27,796,594 | -0.20(-0.47%) |
Mar 20, 2018 | 42.18 | 42.45 | 42.12 | 42.29 | 23,664,946 | +0.57(+1.36%) |
Mar 19, 2018 | 41.96 | 42.02 | 41.49 | 41.72 | 27,920,656 | -0.53(-1.26%) |
Mar 16, 2018 | 42.01 | 42.30 | 41.99 | 42.26 | 22,681,758 | +0.15(+0.37%) |
Mar 15, 2018 | 42.21 | 42.39 | 41.89 | 42.10 | 24,866,274 | +0.26(+0.62%) |
Mar 14, 2018 | 42.15 | 42.23 | 41.53 | 41.84 | 26,503,828 | +0.24(+0.58%) |
Mar 13, 2018 | 42.43 | 42.47 | 41.50 | 41.60 | 29,161,302 | -0.59(-1.40%) |
Mar 12, 2018 | 42.20 | 42.34 | 41.96 | 42.20 | 20,103,756 | +0.09(+0.22%) |
Mar 09, 2018 | 41.52 | 42.14 | 41.44 | 42.10 | 25,461,142 | +1.14(+2.79%) |
Mar 08, 2018 | 41.14 | 41.17 | 40.78 | 40.96 | 20,767,968 | +0.15(+0.38%) |
Mar 07, 2018 | 40.86 | 40.28 | 40.80 | 25,157,964 | -0.10(-0.25%) | |
Mar 06, 2018 | 41.23 | 41.29 | 40.72 | 40.91 | 21,841,726 | +0.32(+0.78%) |
Mar 05, 2018 | 40.71 | 40.60 | 40.59 | 32,236,166 | -0.01(-0.02%) | |
Mar 02, 2018 | 39.88 | 40.71 | 39.64 | 40.60 | 29,998,870 | +0.00(+0.00%) |
Mar 01, 2018 | 41.20 | 41.44 | 40.17 | 40.60 | 47,514,256 | +0.03(+0.08%) |
Feb 28, 2018 | 41.32 | 41.33 | 40.55 | 40.56 | 32,793,462 | -0.84(-2.03%) |
Feb 27, 2018 | 42.18 | 42.34 | 41.40 | 41.41 | 39,565,504 | -1.84(-4.25%) |
Feb 26, 2018 | 42.82 | 43.26 | 42.63 | 43.24 | 16,765,612 | +0.55(+1.29%) |
Feb 23, 2018 | 42.55 | 42.73 | 42.30 | 42.69 | 14,736,131 | +0.79(+1.89%) |
Feb 22, 2018 | 41.87 | 41.90 | 22,955,140 | -0.26(-0.61%) | ||
Feb 21, 2018 | 42.56 | 43.11 | 42.10 | 42.16 | 28,278,714 | +0.61(+1.47%) |
Feb 20, 2018 | 41.49 | 41.76 | 41.44 | 41.55 | 30,820,470 | -0.86(-2.03%) |
Feb 16, 2018 | 42.41 | 42.41 | 42.41 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 42.67 | 41.98 | 42.40 | 35,188,384 | +1.07(+2.60%) | |
Feb 14, 2018 | 40.16 | 41.36 | 40.16 | 41.33 | 38,840,192 | +1.22(+3.04%) |
Feb 13, 2018 | 40.22 | 40.11 | 21,850,708 | +0.00(+0.00%) | ||
Feb 12, 2018 | 39.83 | 40.41 | 39.52 | 40.11 | 34,278,368 | +0.49(+1.24%) |
Feb 09, 2018 | 39.45 | 39.93 | 38.31 | 39.62 | 59,266,332 | +0.06(+0.15%) |
Feb 08, 2018 | 41.23 | 41.23 | 39.56 | 39.56 | 66,015,764 | -1.73(-4.18%) |
Feb 07, 2018 | 41.75 | 42.33 | 41.25 | 41.29 | 61,331,780 | -2.33(-5.34%) |
Feb 06, 2018 | 41.97 | 44.16 | 41.92 | 43.61 | 88,174,592 | +0.31(+0.71%) |
Feb 05, 2018 | 44.38 | 44.66 | 42.64 | 43.30 | 69,434,248 | -0.57(-1.29%) |
Feb 02, 2018 | 44.70 | 44.73 | 43.84 | 43.87 | 36,752,616 | -0.72(-1.62%) |