Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.69 | 60.96 | 60.07 | 60.40 | 8,366,105 | -0.39(-0.64%) |
Jan 30, 2020 | 59.88 | 60.87 | 59.69 | 60.79 | 7,025,175 | +0.94(+1.57%) |
Jan 29, 2020 | 60.08 | 60.09 | 59.48 | 59.85 | 6,669,635 | -0.01(-0.02%) |
Jan 28, 2020 | 60.07 | 60.58 | 59.39 | 59.87 | 9,172,118 | -0.21(-0.35%) |
Jan 27, 2020 | 59.15 | 60.30 | 59.07 | 60.07 | 9,633,866 | +0.68(+1.15%) |
Jan 24, 2020 | 57.89 | 59.48 | 57.69 | 59.39 | 11,445,339 | +0.82(+1.40%) |
Jan 23, 2020 | 58.41 | 59.18 | 58.41 | 58.57 | 11,336,152 | +0.04(+0.07%) |
Jan 22, 2020 | 58.32 | 58.73 | 58.03 | 58.53 | 7,842,981 | +0.68(+1.17%) |
Jan 21, 2020 | 57.21 | 57.95 | 56.94 | 57.86 | 12,750,122 | +0.79(+1.38%) |
Jan 17, 2020 | 56.84 | 57.15 | 56.62 | 57.07 | 10,383,259 | +0.25(+0.45%) |
Jan 16, 2020 | 56.50 | 56.82 | 56.38 | 56.82 | 8,785,160 | +0.16(+0.27%) |
Jan 15, 2020 | 55.98 | 56.80 | 55.98 | 56.66 | 7,096,132 | +0.87(+1.55%) |
Jan 14, 2020 | 55.46 | 55.81 | 55.36 | 55.79 | 9,160,947 | +0.30(+0.54%) |
Jan 13, 2020 | 54.74 | 55.59 | 54.74 | 55.49 | 6,526,760 | +0.64(+1.17%) |
Jan 10, 2020 | 54.91 | 55.11 | 54.77 | 54.85 | 5,689,146 | +0.10(+0.19%) |
Jan 09, 2020 | 54.20 | 54.91 | 54.17 | 54.75 | 7,723,830 | +0.43(+0.78%) |
Jan 08, 2020 | 54.43 | 54.72 | 54.28 | 54.32 | 6,589,340 | -0.02(-0.05%) |
Jan 07, 2020 | 54.21 | 54.55 | 54.09 | 54.35 | 7,478,956 | -0.05(-0.09%) |
Jan 06, 2020 | 54.21 | 54.64 | 54.15 | 54.39 | 6,126,122 | +0.27(+0.50%) |
Jan 03, 2020 | 53.74 | 54.36 | 53.63 | 54.12 | 7,877,690 | +0.38(+0.71%) |
Jan 02, 2020 | 54.50 | 54.88 | 53.59 | 53.74 | 8,752,343 | -0.80(-1.46%) |
Dec 31, 2019 | 54.41 | 54.64 | 54.03 | 54.54 | 7,669,891 | +0.20(+0.36%) |
Dec 30, 2019 | 54.43 | 54.55 | 54.12 | 54.34 | 4,939,856 | -0.27(-0.50%) |
Dec 27, 2019 | 54.57 | 54.68 | 54.40 | 54.62 | 4,794,459 | +0.12(+0.23%) |
Dec 26, 2019 | 54.11 | 54.49 | 54.07 | 54.49 | 6,452,908 | +0.33(+0.60%) |
Dec 24, 2019 | 53.81 | 54.17 | 53.57 | 54.17 | 3,040,605 | +0.39(+0.72%) |
Dec 23, 2019 | 54.68 | 54.72 | 53.68 | 53.78 | 10,517,502 | -0.89(-1.62%) |
Dec 20, 2019 | 54.97 | 55.18 | 54.10 | 54.66 | 17,979,888 | +0.46(+0.86%) |
Dec 19, 2019 | 54.09 | 54.28 | 53.92 | 54.20 | 7,640,227 | +0.08(+0.15%) |
Dec 18, 2019 | 54.22 | 54.28 | 53.77 | 54.12 | 9,530,135 | +0.11(+0.20%) |
Dec 17, 2019 | 53.93 | 54.26 | 53.79 | 54.01 | 11,515,516 | +0.08(+0.15%) |
Dec 16, 2019 | 53.43 | 53.94 | 53.24 | 53.93 | 15,856,717 | +0.57(+1.06%) |
Dec 13, 2019 | 52.52 | 53.46 | 52.42 | 53.37 | 9,263,012 | +0.69(+1.30%) |
Dec 12, 2019 | 53.04 | 53.19 | 52.42 | 52.68 | 7,737,230 | -0.42(-0.80%) |
Dec 11, 2019 | 52.93 | 53.12 | 52.69 | 53.10 | 6,896,442 | +0.30(+0.57%) |
Dec 10, 2019 | 52.78 | 52.91 | 52.66 | 52.80 | 4,823,808 | +0.04(+0.08%) |
Dec 09, 2019 | 52.91 | 52.92 | 52.67 | 52.76 | 5,061,897 | -0.03(-0.05%) |
Dec 06, 2019 | 52.79 | 53.02 | 52.59 | 52.79 | 6,877,771 | -0.04(-0.07%) |
Dec 05, 2019 | 52.50 | 52.88 | 52.48 | 52.83 | 7,118,870 | +0.07(+0.13%) |
Dec 04, 2019 | 52.17 | 52.81 | 52.14 | 52.76 | 7,436,211 | +0.46(+0.87%) |
Dec 03, 2019 | 52.27 | 52.44 | 52.11 | 52.30 | 10,657,220 | +0.22(+0.42%) |
Dec 02, 2019 | 52.64 | 52.64 | 52.04 | 52.08 | 7,901,360 | -0.58(-1.10%) |
Nov 29, 2019 | 52.84 | 53.09 | 52.53 | 52.66 | 3,949,057 | +0.17(+0.32%) |
Nov 27, 2019 | 52.55 | 52.65 | 52.38 | 52.49 | 9,528,533 | -0.14(-0.26%) |
Nov 26, 2019 | 52.23 | 52.70 | 52.20 | 52.63 | 17,539,980 | +0.53(+1.01%) |
Nov 25, 2019 | 52.39 | 52.55 | 51.92 | 52.10 | 8,320,939 | -0.18(-0.35%) |
Nov 22, 2019 | 52.74 | 52.91 | 51.91 | 52.28 | 5,597,716 | -0.39(-0.75%) |
Nov 21, 2019 | 52.81 | 52.93 | 52.45 | 52.68 | 5,568,732 | -0.02(-0.03%) |
Nov 20, 2019 | 52.27 | 53.04 | 52.13 | 52.69 | 9,492,638 | +0.57(+1.10%) |
Nov 19, 2019 | 51.99 | 52.50 | 51.78 | 52.12 | 7,278,879 | +0.11(+0.22%) |
Nov 18, 2019 | 51.97 | 52.52 | 51.92 | 52.01 | 7,824,697 | +0.17(+0.32%) |
Nov 15, 2019 | 51.62 | 51.87 | 51.15 | 51.84 | 8,238,553 | +0.35(+0.67%) |
Nov 14, 2019 | 51.08 | 51.55 | 50.99 | 51.50 | 7,063,635 | +0.44(+0.86%) |
Nov 13, 2019 | 50.38 | 51.12 | 50.38 | 51.06 | 8,052,913 | +1.05(+2.10%) |
Nov 12, 2019 | 49.77 | 50.18 | 49.75 | 50.01 | 6,470,866 | +0.22(+0.45%) |
Nov 11, 2019 | 49.81 | 50.06 | 49.67 | 49.78 | 6,855,363 | +0.03(+0.06%) |
Nov 08, 2019 | 49.98 | 50.34 | 49.52 | 49.75 | 7,177,487 | -0.23(-0.45%) |
Nov 07, 2019 | 50.77 | 50.77 | 49.43 | 49.98 | 13,919,905 | -0.99(-1.93%) |
Nov 06, 2019 | 50.96 | 51.19 | 50.76 | 50.96 | 7,785,437 | +0.09(+0.17%) |
Nov 05, 2019 | 50.94 | 51.37 | 50.34 | 50.88 | 10,604,213 | -0.56(-1.08%) |
Nov 04, 2019 | 52.70 | 52.70 | 51.12 | 51.44 | 15,018,223 | -1.37(-2.59%) |
Nov 01, 2019 | 53.47 | 53.52 | 52.66 | 52.80 | 8,947,419 | -0.59(-1.10%) |
Oct 31, 2019 | 52.76 | 53.43 | 52.63 | 53.39 | 9,182,826 | +0.65(+1.22%) |
Oct 30, 2019 | 52.27 | 53.01 | 52.20 | 52.75 | 5,534,115 | +0.64(+1.23%) |
Oct 29, 2019 | 52.03 | 52.23 | 51.79 | 52.11 | 7,657,060 | -0.14(-0.27%) |
Oct 28, 2019 | 52.98 | 53.03 | 52.12 | 52.25 | 7,995,070 | -0.82(-1.54%) |
Oct 25, 2019 | 53.23 | 53.24 | 52.77 | 53.07 | 6,776,183 | -0.15(-0.28%) |
Oct 24, 2019 | 52.87 | 53.24 | 52.60 | 53.22 | 7,274,108 | +0.35(+0.66%) |
Oct 23, 2019 | 53.22 | 53.45 | 52.80 | 52.87 | 9,988,308 | -0.05(-0.10%) |
Oct 22, 2019 | 52.37 | 53.74 | 52.20 | 52.92 | 14,483,534 | +0.77(+1.48%) |
Oct 21, 2019 | 52.06 | 52.21 | 51.67 | 52.15 | 7,761,640 | +0.07(+0.14%) |
Oct 18, 2019 | 51.79 | 52.15 | 51.59 | 52.08 | 9,802,700 | +0.31(+0.60%) |
Oct 17, 2019 | 51.36 | 51.88 | 51.36 | 51.77 | 6,213,081 | +0.26(+0.51%) |
Oct 16, 2019 | 51.00 | 51.60 | 50.76 | 51.50 | 8,591,674 | +0.53(+1.04%) |
Oct 15, 2019 | 51.38 | 51.48 | 50.81 | 50.97 | 6,628,196 | -0.30(-0.59%) |
Oct 14, 2019 | 51.53 | 51.61 | 50.98 | 51.28 | 5,266,183 | -0.14(-0.28%) |
Oct 11, 2019 | 51.93 | 52.06 | 51.20 | 51.42 | 9,266,587 | -0.55(-1.06%) |
Oct 10, 2019 | 51.98 | 52.17 | 51.58 | 51.97 | 8,426,679 | -0.30(-0.58%) |
Oct 09, 2019 | 52.02 | 52.48 | 51.75 | 52.28 | 6,711,559 | +0.76(+1.47%) |
Oct 08, 2019 | 52.00 | 52.01 | 51.52 | 51.52 | 8,475,903 | -0.58(-1.11%) |
Oct 07, 2019 | 52.30 | 52.38 | 51.79 | 52.10 | 7,115,314 | -0.23(-0.45%) |
Oct 04, 2019 | 51.55 | 52.39 | 51.52 | 52.33 | 7,402,467 | +0.77(+1.49%) |
Oct 03, 2019 | 51.27 | 51.59 | 51.20 | 51.56 | 11,196,134 | +0.24(+0.46%) |
Oct 02, 2019 | 51.90 | 52.08 | 51.20 | 51.33 | 9,922,877 | -0.65(-1.26%) |
Oct 01, 2019 | 52.01 | 52.23 | 51.67 | 51.98 | 7,512,457 | -0.22(-0.41%) |
Sep 30, 2019 | 51.92 | 52.30 | 51.92 | 52.19 | 10,000,995 | +0.39(+0.75%) |
Sep 27, 2019 | 52.03 | 52.10 | 51.56 | 51.81 | 8,370,684 | -0.10(-0.20%) |
Sep 26, 2019 | 51.52 | 52.15 | 51.43 | 51.91 | 9,740,000 | +0.53(+1.02%) |
Sep 25, 2019 | 51.28 | 51.41 | 50.97 | 51.38 | 9,456,316 | +0.19(+0.38%) |
Sep 24, 2019 | 50.60 | 51.23 | 50.49 | 51.19 | 9,873,028 | +0.72(+1.43%) |
Sep 23, 2019 | 50.50 | 50.73 | 50.37 | 50.47 | 7,528,813 | -0.10(-0.19%) |
Sep 20, 2019 | 50.45 | 50.63 | 50.10 | 50.57 | 21,403,454 | +0.18(+0.36%) |
Sep 19, 2019 | 50.35 | 50.49 | 50.08 | 50.38 | 6,635,731 | +0.22(+0.45%) |
Sep 18, 2019 | 49.93 | 50.22 | 49.59 | 50.16 | 8,580,219 | +0.38(+0.76%) |
Sep 17, 2019 | 48.93 | 49.81 | 48.93 | 49.78 | 8,599,963 | +0.88(+1.79%) |
Sep 16, 2019 | 48.96 | 49.08 | 48.67 | 48.91 | 5,617,313 | -0.04(-0.08%) |
Sep 13, 2019 | 49.30 | 49.31 | 48.79 | 48.95 | 9,165,257 | -0.50(-1.02%) |
Sep 12, 2019 | 49.70 | 49.79 | 49.22 | 49.45 | 9,676,644 | +0.15(+0.31%) |
Sep 11, 2019 | 48.84 | 49.42 | 48.71 | 49.30 | 9,840,527 | +0.43(+0.89%) |
Sep 10, 2019 | 49.12 | 49.21 | 48.47 | 48.86 | 12,381,640 | -0.40(-0.80%) |
Sep 09, 2019 | 49.11 | 49.48 | 49.04 | 49.26 | 9,259,869 | -0.06(-0.11%) |
Sep 06, 2019 | 49.31 | 49.52 | 49.01 | 49.32 | 10,189,719 | +0.07(+0.15%) |
Sep 05, 2019 | 49.10 | 49.58 | 48.97 | 49.24 | 19,709,314 | -0.97(-1.92%) |
Sep 04, 2019 | 50.54 | 50.62 | 49.92 | 50.21 | 9,946,879 | -0.32(-0.64%) |
Sep 03, 2019 | 49.02 | 50.54 | 49.02 | 50.53 | 10,845,460 | +1.45(+2.96%) |
Aug 30, 2019 | 49.69 | 49.72 | 49.03 | 49.08 | 13,154,634 | -0.46(-0.92%) |
Aug 29, 2019 | 49.85 | 49.85 | 49.11 | 49.54 | 9,498,959 | -0.02(-0.03%) |
Aug 28, 2019 | 49.99 | 50.18 | 49.32 | 49.55 | 12,673,721 | -0.35(-0.70%) |
Aug 27, 2019 | 49.95 | 50.25 | 49.88 | 49.90 | 10,707,624 | +0.09(+0.17%) |
Aug 26, 2019 | 49.57 | 49.83 | 49.36 | 49.82 | 8,366,517 | +0.38(+0.78%) |
Aug 23, 2019 | 49.57 | 49.95 | 49.15 | 49.43 | 11,767,300 | +0.06(+0.13%) |
Aug 22, 2019 | 49.27 | 49.40 | 48.90 | 49.37 | 10,279,492 | +0.08(+0.16%) |
Aug 21, 2019 | 48.98 | 49.31 | 48.82 | 49.29 | 8,398,128 | +0.47(+0.97%) |
Aug 20, 2019 | 48.96 | 48.96 | 48.43 | 48.82 | 9,332,644 | +0.04(+0.08%) |
Aug 19, 2019 | 48.41 | 48.92 | 48.26 | 48.78 | 6,320,958 | +0.32(+0.66%) |
Aug 16, 2019 | 48.63 | 48.96 | 48.21 | 48.46 | 11,770,443 | +0.08(+0.17%) |
Aug 15, 2019 | 47.81 | 48.53 | 47.74 | 48.37 | 8,826,975 | +0.49(+1.02%) |
Aug 14, 2019 | 48.14 | 48.56 | 47.84 | 47.89 | 10,726,159 | -0.15(-0.31%) |
Aug 13, 2019 | 47.98 | 48.35 | 47.85 | 48.03 | 8,487,211 | +0.04(+0.09%) |
Aug 12, 2019 | 48.37 | 48.37 | 47.81 | 47.99 | 3,478,747 | -0.23(-0.49%) |
Aug 09, 2019 | 48.09 | 48.38 | 47.90 | 48.23 | 6,540,830 | +0.28(+0.59%) |
Aug 08, 2019 | 47.50 | 48.10 | 47.05 | 47.94 | 6,701,512 | +0.52(+1.10%) |
Aug 07, 2019 | 47.09 | 47.67 | 46.48 | 47.42 | 7,735,296 | +0.33(+0.70%) |
Aug 06, 2019 | 46.37 | 47.26 | 46.03 | 47.09 | 8,048,054 | +0.75(+1.61%) |
Aug 05, 2019 | 47.13 | 47.37 | 46.14 | 46.35 | 9,918,321 | -0.75(-1.59%) |
Aug 02, 2019 | 47.03 | 47.50 | 46.79 | 47.10 | 7,757,332 | +0.26(+0.55%) |
Aug 01, 2019 | 46.03 | 47.14 | 46.00 | 46.84 | 8,425,161 | +0.69(+1.49%) |
Jul 31, 2019 | 46.75 | 46.82 | 45.94 | 46.15 | 9,480,308 | -0.49(-1.06%) |
Jul 30, 2019 | 47.09 | 47.31 | 46.40 | 46.65 | 7,238,905 | -0.44(-0.94%) |
Jul 29, 2019 | 46.76 | 47.12 | 46.62 | 47.09 | 5,918,475 | +0.49(+1.06%) |
Jul 26, 2019 | 46.37 | 46.73 | 46.29 | 46.60 | 4,852,990 | +0.34(+0.74%) |
Jul 25, 2019 | 46.37 | 46.66 | 46.12 | 46.25 | 7,866,656 | -0.54(-1.16%) |
Jul 24, 2019 | 46.41 | 46.80 | 46.01 | 46.80 | 6,823,593 | +0.61(+1.33%) |
Jul 23, 2019 | 46.65 | 46.67 | 46.10 | 46.18 | 7,111,891 | -0.46(-0.98%) |
Jul 22, 2019 | 46.78 | 46.94 | 46.28 | 46.64 | 7,348,094 | -0.08(-0.18%) |
Jul 19, 2019 | 47.18 | 47.34 | 46.65 | 46.72 | 6,557,439 | -0.59(-1.24%) |
Jul 18, 2019 | 46.84 | 47.33 | 46.56 | 47.31 | 4,952,667 | +0.55(+1.17%) |
Jul 17, 2019 | 46.49 | 47.08 | 46.49 | 46.76 | 7,358,181 | +0.45(+0.98%) |
Jul 16, 2019 | 46.48 | 46.65 | 46.07 | 46.31 | 4,805,075 | -0.22(-0.46%) |
Jul 15, 2019 | 46.49 | 46.70 | 46.27 | 46.53 | 9,779,141 | +0.03(+0.06%) |
Jul 12, 2019 | 46.76 | 46.84 | 46.29 | 46.50 | 7,051,223 | -0.37(-0.79%) |
Jul 11, 2019 | 46.69 | 46.94 | 46.46 | 46.87 | 6,543,219 | +0.21(+0.44%) |
Jul 10, 2019 | 46.43 | 46.96 | 46.24 | 46.67 | 6,646,837 | +0.29(+0.63%) |
Jul 09, 2019 | 46.39 | 46.56 | 46.15 | 46.37 | 8,165,637 | -0.22(-0.46%) |
Jul 08, 2019 | 46.47 | 46.63 | 46.21 | 46.59 | 4,850,795 | +0.23(+0.49%) |
Jul 05, 2019 | 46.21 | 46.44 | 45.74 | 46.36 | 4,709,344 | -0.14(-0.30%) |
Jul 03, 2019 | 46.31 | 46.66 | 46.26 | 46.50 | 6,345,562 | +0.24(+0.52%) |
Jul 02, 2019 | 45.62 | 46.31 | 45.61 | 46.26 | 7,514,629 | +0.81(+1.78%) |
Jul 01, 2019 | 45.53 | 45.64 | 44.79 | 45.45 | 9,581,668 | -0.19(-0.41%) |
Jun 28, 2019 | 45.44 | 46.39 | 45.28 | 45.64 | 13,071,337 | +0.07(+0.15%) |
Jun 27, 2019 | 45.62 | 45.77 | 45.36 | 45.57 | 8,449,563 | +0.33(+0.73%) |
Jun 26, 2019 | 45.76 | 45.94 | 45.23 | 45.24 | 8,298,074 | -0.70(-1.53%) |
Jun 25, 2019 | 46.42 | 46.54 | 45.88 | 45.94 | 7,804,210 | -0.44(-0.95%) |
Jun 24, 2019 | 46.42 | 46.48 | 46.08 | 46.38 | 6,743,878 | +0.14(+0.31%) |
Jun 21, 2019 | 46.14 | 46.44 | 45.76 | 46.24 | 14,096,161 | +0.26(+0.57%) |
Jun 20, 2019 | 46.04 | 46.22 | 45.61 | 45.98 | 9,969,266 | +0.03(+0.07%) |
Jun 19, 2019 | 45.51 | 46.13 | 45.50 | 45.94 | 7,409,745 | +0.18(+0.40%) |
Jun 18, 2019 | 46.30 | 46.33 | 45.41 | 45.76 | 7,380,069 | -0.21(-0.46%) |
Jun 17, 2019 | 46.17 | 46.34 | 45.72 | 45.97 | 6,995,497 | -0.13(-0.29%) |
Jun 14, 2019 | 45.81 | 46.19 | 45.66 | 46.10 | 6,200,569 | +0.49(+1.07%) |
Jun 13, 2019 | 45.58 | 45.78 | 45.28 | 45.62 | 7,638,425 | +0.05(+0.11%) |
Jun 12, 2019 | 45.30 | 45.74 | 45.18 | 45.57 | 5,877,523 | +0.57(+1.28%) |
Jun 11, 2019 | 45.27 | 45.40 | 44.72 | 44.99 | 5,169,922 | -0.32(-0.71%) |
Jun 10, 2019 | 45.47 | 45.60 | 44.88 | 45.32 | 7,973,048 | -0.22(-0.47%) |
Jun 07, 2019 | 46.09 | 46.44 | 45.53 | 45.53 | 7,005,884 | -0.31(-0.67%) |
Jun 06, 2019 | 45.67 | 45.98 | 45.42 | 45.84 | 6,300,816 | +0.25(+0.54%) |
Jun 05, 2019 | 44.67 | 45.63 | 44.56 | 45.59 | 8,469,175 | +1.17(+2.64%) |
Jun 04, 2019 | 44.59 | 44.62 | 43.75 | 44.42 | 8,766,518 | -0.04(-0.10%) |
Jun 03, 2019 | 44.32 | 44.48 | 43.95 | 44.46 | 7,638,061 | +0.31(+0.69%) |
May 31, 2019 | 44.17 | 44.42 | 43.80 | 44.16 | 10,281,013 | +0.12(+0.26%) |
May 30, 2019 | 44.08 | 44.29 | 43.93 | 44.04 | 7,298,825 | +0.05(+0.11%) |
May 29, 2019 | 44.65 | 44.78 | 43.94 | 43.99 | 8,023,141 | -0.54(-1.22%) |
May 28, 2019 | 45.11 | 45.18 | 44.48 | 44.53 | 7,810,642 | -0.49(-1.08%) |
May 24, 2019 | 45.10 | 45.32 | 44.96 | 45.02 | 6,192,795 | -0.04(-0.08%) |
May 23, 2019 | 44.77 | 45.11 | 44.77 | 45.06 | 9,035,216 | +0.35(+0.79%) |
May 22, 2019 | 44.16 | 44.79 | 43.97 | 44.70 | 7,573,993 | +0.67(+1.52%) |
May 21, 2019 | 44.16 | 44.49 | 44.01 | 44.03 | 6,854,330 | -0.10(-0.23%) |
May 20, 2019 | 44.11 | 44.41 | 44.04 | 44.13 | 6,171,306 | +0.08(+0.19%) |
May 17, 2019 | 43.35 | 44.15 | 43.30 | 44.05 | 7,703,839 | +0.41(+0.95%) |
May 16, 2019 | 43.05 | 43.81 | 42.91 | 43.63 | 9,560,232 | +0.50(+1.15%) |
May 15, 2019 | 43.21 | 43.42 | 43.05 | 43.14 | 7,986,736 | -0.01(-0.02%) |
May 14, 2019 | 43.15 | 43.55 | 42.84 | 43.15 | 10,112,759 | -0.01(-0.02%) |
May 13, 2019 | 42.37 | 43.26 | 42.30 | 43.15 | 12,008,096 | +0.70(+1.65%) |
May 10, 2019 | 41.74 | 42.55 | 41.64 | 42.45 | 7,249,848 | +0.70(+1.67%) |
May 09, 2019 | 41.72 | 41.89 | 41.50 | 41.75 | 7,761,263 | +0.16(+0.39%) |
May 08, 2019 | 41.97 | 42.06 | 41.46 | 41.59 | 8,907,303 | -0.41(-0.99%) |
May 07, 2019 | 42.02 | 42.23 | 41.81 | 42.01 | 8,750,615 | -0.25(-0.60%) |
May 06, 2019 | 42.55 | 42.80 | 42.25 | 42.26 | 7,600,306 | -0.33(-0.78%) |
May 03, 2019 | 42.41 | 42.64 | 42.24 | 42.59 | 7,560,188 | +0.15(+0.36%) |
May 02, 2019 | 42.69 | 42.92 | 42.18 | 42.44 | 11,333,425 | -0.34(-0.80%) |
May 01, 2019 | 42.84 | 43.18 | 42.71 | 42.78 | 9,645,957 | -0.26(-0.60%) |
Apr 30, 2019 | 42.45 | 43.09 | 42.34 | 43.04 | 12,020,316 | +0.59(+1.39%) |
Apr 29, 2019 | 42.51 | 42.70 | 42.19 | 42.45 | 8,012,119 | +0.01(+0.03%) |
Apr 26, 2019 | 42.37 | 42.81 | 42.35 | 42.44 | 6,384,329 | +0.27(+0.65%) |
Apr 25, 2019 | 41.93 | 42.44 | 41.90 | 42.17 | 6,661,015 | +0.09(+0.22%) |
Apr 24, 2019 | 42.08 | 42.30 | 41.87 | 42.07 | 6,987,514 | +0.06(+0.14%) |
Apr 23, 2019 | 42.25 | 42.39 | 41.64 | 42.01 | 9,958,958 | -0.13(-0.31%) |
Apr 22, 2019 | 41.88 | 42.24 | 41.85 | 42.14 | 8,249,423 | +0.23(+0.54%) |
Apr 18, 2019 | 41.93 | 42.21 | 41.89 | 41.92 | 7,533,084 | -0.06(-0.15%) |
Apr 17, 2019 | 42.01 | 42.18 | 41.85 | 41.98 | 7,614,035 | +0.03(+0.07%) |
Apr 16, 2019 | 42.30 | 42.57 | 41.93 | 41.95 | 7,366,874 | -0.36(-0.86%) |
Apr 15, 2019 | 42.31 | 42.52 | 42.21 | 42.32 | 6,632,299 | +0.07(+0.16%) |
Apr 12, 2019 | 41.92 | 42.29 | 41.72 | 42.25 | 5,385,098 | +0.18(+0.43%) |
Apr 11, 2019 | 41.75 | 42.10 | 41.71 | 42.07 | 6,480,417 | +0.31(+0.75%) |
Apr 10, 2019 | 42.01 | 42.37 | 41.71 | 41.75 | 5,976,072 | -0.24(-0.57%) |
Apr 09, 2019 | 41.76 | 42.05 | 41.73 | 42.00 | 7,473,690 | +0.24(+0.57%) |
Apr 08, 2019 | 41.94 | 42.02 | 41.58 | 41.76 | 6,519,497 | -0.32(-0.76%) |
Apr 05, 2019 | 41.92 | 42.14 | 41.62 | 42.08 | 7,286,890 | +0.37(+0.89%) |
Apr 04, 2019 | 42.06 | 42.07 | 41.49 | 41.71 | 8,025,892 | -0.20(-0.48%) |
Apr 03, 2019 | 41.86 | 42.12 | 41.59 | 41.91 | 9,263,882 | -0.04(-0.09%) |
Apr 02, 2019 | 42.22 | 42.28 | 41.77 | 41.95 | 11,248,784 | -0.22(-0.53%) |
Apr 01, 2019 | 42.82 | 42.89 | 42.11 | 42.17 | 10,887,060 | -0.63(-1.46%) |
Mar 29, 2019 | 42.49 | 42.83 | 42.35 | 42.80 | 13,595,781 | +0.31(+0.73%) |
Mar 28, 2019 | 42.93 | 43.03 | 42.35 | 42.49 | 10,529,844 | -0.44(-1.03%) |
Mar 27, 2019 | 43.22 | 43.23 | 42.70 | 42.93 | 6,365,348 | -0.24(-0.55%) |
Mar 26, 2019 | 42.91 | 43.24 | 42.73 | 43.17 | 6,881,162 | +0.31(+0.72%) |
Mar 25, 2019 | 43.05 | 43.19 | 42.85 | 42.86 | 7,948,899 | -0.07(-0.16%) |
Mar 22, 2019 | 42.56 | 43.29 | 42.56 | 42.93 | 10,713,278 | +0.45(+1.05%) |
Mar 21, 2019 | 42.12 | 42.57 | 42.03 | 42.48 | 8,468,897 | +0.45(+1.07%) |
Mar 20, 2019 | 41.85 | 42.32 | 41.58 | 42.03 | 9,790,295 | +0.30(+0.73%) |
Mar 19, 2019 | 42.18 | 42.20 | 41.57 | 41.73 | 9,125,734 | -0.52(-1.24%) |
Mar 18, 2019 | 42.39 | 42.50 | 42.09 | 42.25 | 8,435,306 | -0.08(-0.19%) |
Mar 15, 2019 | 42.23 | 42.49 | 42.06 | 42.33 | 16,264,614 | +0.06(+0.14%) |
Mar 14, 2019 | 42.32 | 42.54 | 42.11 | 42.28 | 6,568,867 | +0.00(+0.01%) |
Mar 13, 2019 | 42.03 | 42.40 | 41.94 | 42.28 | 5,551,828 | +0.02(+0.04%) |
Mar 12, 2019 | 42.06 | 42.36 | 41.93 | 42.26 | 8,064,077 | +0.31(+0.73%) |
Mar 11, 2019 | 41.75 | 42.01 | 41.72 | 41.95 | 8,058,412 | +0.18(+0.42%) |
Mar 08, 2019 | 41.75 | 41.93 | 41.38 | 41.77 | 7,874,594 | +0.17(+0.41%) |
Mar 07, 2019 | 41.68 | 41.87 | 41.48 | 41.60 | 10,628,280 | +0.08(+0.19%) |
Mar 06, 2019 | 41.63 | 41.83 | 41.39 | 41.52 | 8,081,248 | -0.17(-0.40%) |
Mar 05, 2019 | 41.70 | 41.89 | 41.62 | 41.69 | 8,658,390 | +0.02(+0.04%) |
Mar 04, 2019 | 41.67 | 41.74 | 41.30 | 41.67 | 9,722,463 | +0.15(+0.36%) |
Mar 01, 2019 | 41.51 | 41.75 | 41.31 | 41.52 | 7,753,529 | -0.04(-0.09%) |
Feb 28, 2019 | 41.40 | 41.78 | 41.19 | 41.56 | 14,064,778 | +0.20(+0.49%) |
Feb 27, 2019 | 41.30 | 41.50 | 41.19 | 41.35 | 8,230,757 | -0.04(-0.09%) |
Feb 26, 2019 | 41.38 | 41.56 | 41.15 | 41.39 | 8,690,630 | +0.08(+0.19%) |
Feb 25, 2019 | 41.44 | 41.65 | 40.97 | 41.31 | 8,589,620 | -0.05(-0.13%) |
Feb 22, 2019 | 41.08 | 41.37 | 40.85 | 41.37 | 7,656,660 | +0.35(+0.84%) |
Feb 21, 2019 | 40.66 | 41.09 | 40.58 | 41.02 | 8,953,554 | +0.20(+0.50%) |
Feb 20, 2019 | 40.70 | 40.92 | 40.47 | 40.82 | 10,425,222 | +0.06(+0.15%) |
Feb 19, 2019 | 40.49 | 40.86 | 40.33 | 40.76 | 11,112,007 | +0.29(+0.72%) |
Feb 15, 2019 | 40.60 | 40.71 | 40.31 | 40.47 | 10,019,552 | +0.31(+0.78%) |
Feb 14, 2019 | 40.32 | 40.56 | 40.14 | 40.16 | 7,264,536 | -0.05(-0.13%) |
Feb 13, 2019 | 40.25 | 40.43 | 40.12 | 40.21 | 6,510,430 | -0.09(-0.23%) |
Feb 12, 2019 | 40.24 | 40.55 | 39.95 | 40.30 | 7,926,801 | +0.06(+0.14%) |
Feb 11, 2019 | 40.11 | 40.45 | 40.09 | 40.24 | 8,413,649 | +0.00(+0.00%) |
Feb 08, 2019 | 39.85 | 40.32 | 39.81 | 40.24 | 8,324,691 | +0.36(+0.92%) |
Feb 07, 2019 | 39.14 | 39.90 | 39.12 | 39.88 | 9,682,762 | +0.71(+1.82%) |
Feb 06, 2019 | 39.30 | 39.41 | 39.05 | 39.16 | 7,557,087 | -0.02(-0.04%) |
Feb 05, 2019 | 39.05 | 39.30 | 38.87 | 39.18 | 8,959,538 | +0.02(+0.04%) |
Feb 04, 2019 | 38.95 | 39.18 | 38.73 | 39.16 | 12,029,706 | +0.06(+0.16%) |