Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.29 | 36.35 | 36.19 | 36.27 | 29,667,078 | -1.00(-2.69%) |
Nov 27, 2019 | 37.22 | 37.31 | 37.16 | 37.27 | 13,888,576 | -0.04(-0.10%) |
Nov 26, 2019 | 37.17 | 37.35 | 37.04 | 37.31 | 23,754,946 | +0.09(+0.24%) |
Nov 25, 2019 | 37.03 | 37.26 | 36.96 | 37.22 | 29,969,308 | +0.61(+1.67%) |
Nov 22, 2019 | 36.70 | 36.71 | 36.50 | 36.61 | 16,626,445 | -0.06(-0.17%) |
Nov 21, 2019 | 36.52 | 36.67 | 36.42 | 36.67 | 23,228,018 | -0.05(-0.14%) |
Nov 20, 2019 | 36.83 | 36.92 | 36.58 | 36.72 | 27,526,638 | -0.20(-0.55%) |
Nov 19, 2019 | 37.06 | 37.08 | 36.84 | 36.92 | 31,089,658 | +0.37(+1.02%) |
Nov 18, 2019 | 36.63 | 36.69 | 36.54 | 36.55 | 16,535,983 | +0.12(+0.32%) |
Nov 15, 2019 | 36.38 | 36.48 | 36.32 | 36.44 | 26,815,428 | +0.08(+0.22%) |
Nov 14, 2019 | 36.30 | 36.39 | 36.15 | 36.36 | 29,197,150 | -0.10(-0.27%) |
Nov 13, 2019 | 36.37 | 36.57 | 36.34 | 36.46 | 35,537,660 | -0.50(-1.34%) |
Nov 12, 2019 | 37.10 | 37.16 | 36.88 | 36.95 | 30,177,538 | -0.33(-0.88%) |
Nov 11, 2019 | 37.01 | 37.29 | 37.00 | 37.28 | 25,945,698 | -0.58(-1.54%) |
Nov 08, 2019 | 37.92 | 37.99 | 37.73 | 37.86 | 38,246,300 | -0.27(-0.72%) |
Nov 07, 2019 | 38.16 | 38.33 | 38.06 | 38.14 | 36,532,716 | +0.32(+0.84%) |
Nov 06, 2019 | 38.01 | 38.05 | 37.78 | 37.82 | 25,109,000 | -0.07(-0.19%) |
Nov 05, 2019 | 37.89 | 37.94 | 37.78 | 37.89 | 25,134,462 | +0.23(+0.61%) |
Nov 04, 2019 | 37.78 | 37.84 | 37.60 | 37.66 | 33,944,952 | +0.45(+1.21%) |
Nov 01, 2019 | 37.06 | 37.25 | 37.03 | 37.21 | 35,678,536 | +0.75(+2.07%) |
Oct 31, 2019 | 36.59 | 36.60 | 36.29 | 36.46 | 27,857,914 | -0.16(-0.44%) |
Oct 30, 2019 | 36.48 | 36.68 | 36.32 | 36.61 | 25,902,832 | -0.12(-0.31%) |
Oct 29, 2019 | 36.66 | 36.82 | 36.65 | 36.73 | 18,643,796 | -0.37(-1.00%) |
Oct 28, 2019 | 37.09 | 37.19 | 37.08 | 37.10 | 25,842,058 | +0.35(+0.94%) |
Oct 25, 2019 | 36.50 | 36.81 | 36.49 | 36.76 | 20,643,002 | +0.23(+0.63%) |
Oct 24, 2019 | 36.64 | 36.65 | 36.48 | 36.53 | 15,933,622 | -0.03(-0.07%) |
Oct 23, 2019 | 36.44 | 36.59 | 36.38 | 36.55 | 18,085,394 | -0.11(-0.29%) |
Oct 22, 2019 | 36.69 | 36.77 | 36.64 | 36.66 | 18,026,914 | -0.30(-0.81%) |
Oct 21, 2019 | 36.90 | 36.96 | 36.78 | 36.96 | 21,042,226 | +0.43(+1.16%) |
Oct 18, 2019 | 36.73 | 36.84 | 36.53 | 36.53 | 28,619,790 | -0.40(-1.08%) |
Oct 17, 2019 | 37.00 | 37.03 | 36.88 | 36.93 | 18,917,416 | +0.15(+0.41%) |
Oct 16, 2019 | 36.73 | 36.86 | 36.67 | 36.78 | 18,371,206 | -0.02(-0.05%) |
Oct 15, 2019 | 36.63 | 36.94 | 36.61 | 36.80 | 26,060,834 | +0.35(+0.95%) |
Oct 14, 2019 | 36.62 | 36.66 | 36.46 | 36.46 | 13,722,817 | -0.16(-0.44%) |
Oct 11, 2019 | 36.77 | 36.93 | 36.52 | 36.61 | 54,994,992 | +0.51(+1.42%) |
Oct 10, 2019 | 35.83 | 36.19 | 35.81 | 36.10 | 39,483,668 | +0.44(+1.24%) |
Oct 09, 2019 | 35.70 | 35.81 | 35.60 | 35.66 | 31,676,758 | +0.50(+1.41%) |
Oct 08, 2019 | 35.38 | 35.46 | 35.15 | 35.16 | 33,179,464 | -0.24(-0.68%) |
Oct 07, 2019 | 35.43 | 35.65 | 35.37 | 35.40 | 25,522,796 | -0.25(-0.70%) |
Oct 04, 2019 | 35.45 | 35.68 | 35.33 | 35.65 | 26,794,094 | -0.06(-0.17%) |
Oct 03, 2019 | 35.54 | 35.73 | 35.38 | 35.71 | 27,018,504 | +0.57(+1.61%) |
Oct 02, 2019 | 35.16 | 35.21 | 34.99 | 35.14 | 26,237,712 | +0.04(+0.10%) |
Oct 01, 2019 | 35.35 | 35.37 | 34.99 | 35.11 | 28,793,170 | -0.15(-0.43%) |
Sep 30, 2019 | 35.34 | 35.46 | 35.24 | 35.26 | 23,625,342 | +0.31(+0.89%) |
Sep 27, 2019 | 35.35 | 35.47 | 34.77 | 34.95 | 62,317,988 | -0.41(-1.15%) |
Sep 26, 2019 | 35.45 | 35.50 | 35.26 | 35.36 | 29,000,934 | -0.24(-0.67%) |
Sep 25, 2019 | 35.49 | 35.64 | 35.30 | 35.60 | 20,907,386 | +0.12(+0.35%) |
Sep 24, 2019 | 35.73 | 35.74 | 35.42 | 35.47 | 29,148,686 | -0.43(-1.21%) |
Sep 23, 2019 | 35.68 | 35.91 | 35.68 | 35.91 | 17,361,190 | -0.01(-0.02%) |
Sep 20, 2019 | 36.08 | 36.15 | 35.78 | 35.91 | 35,790,288 | -0.13(-0.37%) |
Sep 19, 2019 | 36.18 | 36.26 | 36.02 | 36.05 | 20,450,786 | -0.26(-0.71%) |
Sep 18, 2019 | 36.40 | 36.45 | 36.06 | 36.30 | 22,849,624 | -0.25(-0.68%) |
Sep 17, 2019 | 36.30 | 36.58 | 36.24 | 36.55 | 16,244,603 | -0.18(-0.48%) |
Sep 16, 2019 | 36.78 | 36.87 | 36.65 | 36.73 | 35,557,220 | -0.39(-1.05%) |
Sep 13, 2019 | 37.08 | 37.18 | 37.03 | 37.12 | 21,486,318 | +0.37(+1.01%) |
Sep 12, 2019 | 36.72 | 37.02 | 36.60 | 36.75 | 27,856,556 | +0.13(+0.36%) |
Sep 11, 2019 | 36.50 | 36.66 | 36.43 | 36.61 | 31,377,554 | +0.55(+1.52%) |
Sep 10, 2019 | 36.08 | 36.20 | 35.99 | 36.07 | 17,174,638 | +0.02(+0.05%) |
Sep 09, 2019 | 36.03 | 36.13 | 35.95 | 36.05 | 15,687,017 | +0.07(+0.20%) |
Sep 06, 2019 | 36.04 | 36.07 | 35.95 | 35.98 | 18,132,020 | +0.07(+0.20%) |
Sep 05, 2019 | 35.90 | 36.04 | 35.86 | 35.91 | 31,245,426 | +0.43(+1.20%) |
Sep 04, 2019 | 35.47 | 35.49 | 35.29 | 35.48 | 33,948,856 | +0.82(+2.35%) |
Sep 03, 2019 | 34.55 | 34.67 | 34.47 | 34.67 | 19,113,240 | +0.01(+0.03%) |
Aug 30, 2019 | 34.75 | 34.75 | 34.54 | 34.66 | 17,519,992 | -0.01(-0.03%) |
Aug 29, 2019 | 34.60 | 34.73 | 34.47 | 34.67 | 24,290,052 | +0.25(+0.72%) |
Aug 28, 2019 | 34.28 | 34.48 | 34.20 | 34.42 | 16,122,844 | -0.04(-0.13%) |
Aug 27, 2019 | 34.59 | 34.69 | 34.42 | 34.46 | 20,343,850 | +0.01(+0.03%) |
Aug 26, 2019 | 34.48 | 34.52 | 34.30 | 34.45 | 25,692,672 | +0.49(+1.43%) |
Aug 23, 2019 | 34.44 | 34.75 | 33.91 | 33.97 | 49,317,200 | -0.63(-1.82%) |
Aug 22, 2019 | 34.66 | 34.73 | 34.46 | 34.59 | 18,420,116 | -0.27(-0.76%) |
Aug 21, 2019 | 34.98 | 34.98 | 34.71 | 34.86 | 24,715,562 | +0.30(+0.87%) |
Aug 20, 2019 | 34.73 | 34.74 | 34.52 | 34.56 | 17,883,162 | -0.12(-0.36%) |
Aug 19, 2019 | 34.93 | 34.97 | 34.59 | 34.68 | 30,619,344 | +0.49(+1.43%) |
Aug 16, 2019 | 34.08 | 34.28 | 34.08 | 34.20 | 30,278,992 | +0.36(+1.07%) |
Aug 15, 2019 | 33.85 | 33.96 | 33.63 | 33.83 | 39,178,844 | +0.46(+1.38%) |
Aug 14, 2019 | 33.57 | 33.67 | 33.36 | 33.37 | 58,813,984 | -1.06(-3.09%) |
Aug 13, 2019 | 33.74 | 34.72 | 33.67 | 34.44 | 55,061,396 | +0.54(+1.59%) |
Aug 12, 2019 | 33.84 | 34.00 | 33.77 | 33.89 | 27,444,928 | -0.43(-1.24%) |
Aug 09, 2019 | 34.40 | 34.47 | 34.10 | 34.32 | 30,267,592 | -0.39(-1.12%) |
Aug 08, 2019 | 34.50 | 34.71 | 34.41 | 34.71 | 24,425,662 | +0.29(+0.85%) |
Aug 07, 2019 | 33.97 | 34.42 | 33.81 | 34.42 | 34,301,412 | +0.17(+0.49%) |
Aug 06, 2019 | 34.52 | 34.57 | 34.07 | 34.25 | 41,581,380 | +0.32(+0.94%) |
Aug 05, 2019 | 34.41 | 34.47 | 33.74 | 33.93 | 69,615,664 | -1.38(-3.91%) |
Aug 02, 2019 | 35.52 | 35.61 | 35.22 | 35.31 | 39,402,852 | -0.27(-0.77%) |
Aug 01, 2019 | 36.55 | 36.77 | 35.49 | 35.59 | 73,864,472 | -0.82(-2.26%) |
Jul 31, 2019 | 36.80 | 36.80 | 36.07 | 36.41 | 33,495,520 | -0.50(-1.34%) |
Jul 30, 2019 | 36.92 | 36.97 | 36.80 | 36.91 | 17,237,216 | -0.23(-0.62%) |
Jul 29, 2019 | 37.22 | 37.23 | 37.06 | 37.14 | 12,862,915 | -0.27(-0.73%) |
Jul 26, 2019 | 37.49 | 37.50 | 37.35 | 37.41 | 10,662,733 | +0.05(+0.14%) |
Jul 25, 2019 | 37.64 | 37.64 | 37.34 | 37.36 | 20,962,926 | -0.26(-0.68%) |
Jul 24, 2019 | 37.47 | 37.64 | 37.47 | 37.62 | 14,641,465 | +0.19(+0.52%) |
Jul 23, 2019 | 37.38 | 37.50 | 37.27 | 37.42 | 24,017,092 | +0.14(+0.38%) |
Jul 22, 2019 | 37.40 | 37.47 | 37.28 | 37.28 | 18,808,340 | -0.35(-0.92%) |
Jul 19, 2019 | 37.84 | 37.86 | 37.55 | 37.62 | 21,388,452 | +0.20(+0.54%) |
Jul 18, 2019 | 37.31 | 37.51 | 37.26 | 37.42 | 27,709,320 | +0.10(+0.26%) |
Jul 17, 2019 | 37.47 | 37.51 | 37.31 | 37.32 | 11,018,042 | -0.04(-0.12%) |
Jul 16, 2019 | 37.53 | 37.59 | 37.36 | 37.37 | 10,407,105 | -0.06(-0.17%) |
Jul 15, 2019 | 37.40 | 37.48 | 37.37 | 37.43 | 14,235,660 | +0.11(+0.28%) |
Jul 12, 2019 | 37.39 | 37.40 | 37.24 | 37.32 | 14,311,758 | +0.14(+0.38%) |
Jul 11, 2019 | 37.35 | 37.37 | 37.09 | 37.18 | 17,336,888 | -0.19(-0.50%) |
Jul 10, 2019 | 37.47 | 37.58 | 37.32 | 37.37 | 16,474,634 | +0.11(+0.29%) |
Jul 09, 2019 | 37.07 | 37.32 | 37.07 | 37.26 | 17,951,594 | -0.22(-0.59%) |
Jul 08, 2019 | 37.46 | 37.58 | 37.39 | 37.48 | 17,844,910 | -0.28(-0.75%) |
Jul 05, 2019 | 37.82 | 37.88 | 37.67 | 37.77 | 23,174,642 | -0.44(-1.16%) |
Jul 03, 2019 | 38.15 | 38.24 | 38.09 | 38.21 | 11,176,895 | -0.14(-0.37%) |
Jul 02, 2019 | 38.39 | 38.47 | 38.27 | 38.35 | 28,404,970 | -0.10(-0.25%) |
Jul 01, 2019 | 38.88 | 39.00 | 38.30 | 38.45 | 44,894,912 | +0.56(+1.47%) |
Jun 28, 2019 | 37.88 | 37.90 | 37.74 | 37.89 | 18,581,164 | -0.02(-0.05%) |
Jun 27, 2019 | 37.77 | 37.91 | 37.68 | 37.91 | 19,171,514 | +0.42(+1.11%) |
Jun 26, 2019 | 37.45 | 37.61 | 37.41 | 37.49 | 19,087,866 | +0.44(+1.20%) |
Jun 25, 2019 | 37.24 | 37.25 | 37.02 | 37.05 | 23,586,486 | -0.56(-1.48%) |
Jun 24, 2019 | 37.70 | 37.81 | 37.65 | 37.61 | 18,943,826 | -0.04(-0.12%) |
Jun 21, 2019 | 37.66 | 37.84 | 37.63 | 37.65 | 25,355,682 | -0.19(-0.49%) |
Jun 20, 2019 | 37.94 | 38.01 | 37.66 | 37.84 | 37,057,404 | +0.70(+1.88%) |
Jun 19, 2019 | 37.00 | 37.34 | 36.90 | 37.14 | 32,961,068 | +0.28(+0.77%) |
Jun 18, 2019 | 36.26 | 36.92 | 36.24 | 36.85 | 56,869,236 | +1.05(+2.92%) |
Jun 17, 2019 | 35.76 | 35.90 | 35.70 | 35.81 | 16,991,186 | +0.30(+0.84%) |
Jun 14, 2019 | 35.68 | 35.69 | 35.51 | 35.51 | 17,873,012 | -0.34(-0.95%) |
Jun 13, 2019 | 35.94 | 35.97 | 35.71 | 35.85 | 14,561,292 | +0.19(+0.54%) |
Jun 12, 2019 | 35.80 | 35.84 | 35.57 | 35.66 | 30,360,880 | -0.66(-1.81%) |
Jun 11, 2019 | 36.44 | 36.50 | 36.20 | 36.32 | 34,454,380 | +0.40(+1.12%) |
Jun 10, 2019 | 35.90 | 36.12 | 35.81 | 35.91 | 26,817,644 | +0.38(+1.06%) |
Jun 07, 2019 | 35.60 | 35.93 | 35.51 | 35.54 | 31,030,110 | +0.32(+0.92%) |
Jun 06, 2019 | 35.11 | 35.33 | 35.07 | 35.21 | 19,538,284 | +0.02(+0.05%) |
Jun 05, 2019 | 35.29 | 35.32 | 35.02 | 35.19 | 26,571,030 | -0.23(-0.64%) |
Jun 04, 2019 | 35.25 | 35.47 | 35.17 | 35.42 | 29,251,050 | -0.13(-0.37%) |
Jun 03, 2019 | 35.51 | 35.69 | 35.43 | 35.55 | 24,422,566 | +0.15(+0.42%) |
May 31, 2019 | 35.19 | 35.48 | 35.12 | 35.40 | 24,809,652 | -0.11(-0.30%) |
May 30, 2019 | 35.42 | 35.58 | 35.37 | 35.51 | 20,364,040 | +0.01(+0.02%) |
May 29, 2019 | 35.20 | 35.52 | 35.17 | 35.50 | 28,901,548 | +0.31(+0.87%) |
May 28, 2019 | 35.42 | 35.52 | 35.18 | 35.19 | 23,157,324 | +0.18(+0.50%) |
May 24, 2019 | 35.27 | 35.31 | 34.99 | 35.02 | 23,893,928 | -0.17(-0.47%) |
May 23, 2019 | 35.10 | 35.24 | 35.00 | 35.19 | 37,629,952 | -0.44(-1.23%) |
May 22, 2019 | 35.59 | 35.71 | 35.49 | 35.62 | 24,544,894 | -0.20(-0.56%) |
May 21, 2019 | 35.77 | 35.85 | 35.63 | 35.83 | 28,005,042 | +0.39(+1.09%) |
May 20, 2019 | 35.46 | 35.63 | 35.33 | 35.44 | 31,329,232 | -0.49(-1.37%) |
May 17, 2019 | 35.82 | 36.15 | 35.78 | 35.93 | 56,625,040 | -0.61(-1.66%) |
May 16, 2019 | 36.54 | 36.82 | 36.52 | 36.54 | 32,798,564 | +0.17(+0.46%) |
May 15, 2019 | 36.18 | 36.46 | 36.15 | 36.37 | 40,175,840 | +0.18(+0.48%) |
May 14, 2019 | 36.21 | 36.37 | 36.08 | 36.19 | 48,329,892 | +0.57(+1.60%) |
May 13, 2019 | 35.69 | 35.79 | 35.36 | 35.62 | 79,140,480 | -1.18(-3.22%) |
May 10, 2019 | 36.62 | 36.98 | 36.19 | 36.81 | 48,942,232 | +0.24(+0.65%) |
May 09, 2019 | 36.36 | 36.85 | 36.03 | 36.57 | 59,830,612 | -0.63(-1.70%) |
May 08, 2019 | 37.23 | 37.48 | 37.07 | 37.20 | 45,889,468 | -0.12(-0.33%) |
May 07, 2019 | 37.69 | 37.74 | 37.09 | 37.33 | 57,647,812 | -1.03(-2.70%) |
May 06, 2019 | 37.88 | 38.47 | 37.83 | 38.36 | 54,174,828 | -1.03(-2.61%) |
May 03, 2019 | 39.18 | 39.43 | 39.16 | 39.39 | 28,475,292 | +0.69(+1.79%) |
May 02, 2019 | 38.88 | 38.97 | 38.60 | 38.69 | 26,104,066 | -0.14(-0.36%) |
May 01, 2019 | 39.18 | 39.45 | 38.81 | 38.83 | 34,717,748 | -0.18(-0.47%) |
Apr 30, 2019 | 39.04 | 39.17 | 38.83 | 39.02 | 26,482,082 | -0.24(-0.60%) |
Apr 29, 2019 | 39.25 | 39.30 | 39.18 | 39.25 | 17,732,144 | +0.14(+0.36%) |
Apr 26, 2019 | 39.06 | 39.13 | 38.91 | 39.11 | 22,410,020 | +0.23(+0.59%) |
Apr 25, 2019 | 38.81 | 38.89 | 38.63 | 38.89 | 28,914,030 | -0.25(-0.63%) |
Apr 24, 2019 | 39.49 | 39.49 | 39.04 | 39.13 | 38,401,584 | -0.60(-1.50%) |
Apr 23, 2019 | 39.68 | 39.84 | 39.63 | 39.73 | 20,798,010 | -0.01(-0.02%) |
Apr 22, 2019 | 39.54 | 39.79 | 39.49 | 39.74 | 24,901,228 | -0.37(-0.92%) |
Apr 18, 2019 | 39.95 | 40.19 | 39.88 | 40.11 | 33,710,240 | +0.06(+0.15%) |
Apr 17, 2019 | 40.25 | 40.30 | 40.00 | 40.04 | 30,634,748 | +0.05(+0.13%) |
Apr 16, 2019 | 39.99 | 40.01 | 39.84 | 39.99 | 33,227,842 | +0.59(+1.49%) |
Apr 15, 2019 | 39.62 | 39.63 | 39.32 | 39.40 | 32,393,630 | -0.45(-1.12%) |
Apr 12, 2019 | 39.90 | 39.96 | 39.80 | 39.85 | 25,535,870 | +0.48(+1.23%) |
Apr 11, 2019 | 39.49 | 39.49 | 39.25 | 39.37 | 28,696,968 | -0.55(-1.38%) |
Apr 10, 2019 | 39.88 | 39.98 | 39.77 | 39.92 | 21,293,914 | -0.08(-0.20%) |
Apr 09, 2019 | 40.05 | 40.07 | 39.93 | 40.00 | 16,450,647 | -0.09(-0.22%) |
Apr 08, 2019 | 40.06 | 40.18 | 39.93 | 40.09 | 30,907,690 | -0.12(-0.31%) |
Apr 05, 2019 | 40.11 | 40.31 | 40.04 | 40.21 | 33,516,058 | +0.28(+0.70%) |
Apr 04, 2019 | 39.69 | 39.95 | 39.66 | 39.93 | 53,574,844 | +0.41(+1.04%) |
Apr 03, 2019 | 39.64 | 39.91 | 39.41 | 39.52 | 46,742,200 | +0.28(+0.72%) |
Apr 02, 2019 | 39.33 | 39.34 | 39.08 | 39.24 | 24,619,084 | -0.21(-0.53%) |
Apr 01, 2019 | 39.33 | 39.46 | 39.22 | 39.45 | 32,256,510 | +0.62(+1.60%) |
Mar 29, 2019 | 38.79 | 38.93 | 38.61 | 38.83 | 41,858,840 | +0.39(+1.00%) |
Mar 28, 2019 | 38.26 | 38.46 | 38.17 | 38.44 | 29,100,208 | +0.30(+0.78%) |
Mar 27, 2019 | 38.25 | 38.30 | 37.97 | 38.14 | 24,815,500 | -0.07(-0.18%) |
Mar 26, 2019 | 38.21 | 38.30 | 38.04 | 38.21 | 28,990,148 | +0.06(+0.16%) |
Mar 25, 2019 | 38.01 | 38.26 | 37.98 | 38.15 | 23,450,360 | -0.08(-0.21%) |
Mar 22, 2019 | 38.70 | 38.77 | 38.22 | 38.23 | 47,516,248 | -1.14(-2.90%) |
Mar 21, 2019 | 38.91 | 39.37 | 38.90 | 39.37 | 34,661,116 | -0.01(-0.02%) |
Mar 20, 2019 | 39.22 | 39.80 | 38.99 | 39.38 | 47,310,088 | -0.24(-0.60%) |
Mar 19, 2019 | 39.63 | 39.74 | 39.46 | 39.61 | 31,949,024 | +0.16(+0.40%) |
Mar 18, 2019 | 39.47 | 39.55 | 39.32 | 39.46 | 35,549,716 | +0.46(+1.19%) |
Mar 15, 2019 | 38.82 | 39.06 | 38.80 | 38.99 | 32,195,548 | +0.53(+1.39%) |
Mar 14, 2019 | 38.50 | 38.53 | 38.30 | 38.46 | 22,167,702 | -0.12(-0.32%) |
Mar 13, 2019 | 38.61 | 38.70 | 38.52 | 38.58 | 19,660,636 | -0.11(-0.27%) |
Mar 12, 2019 | 38.61 | 38.73 | 38.48 | 38.68 | 32,148,046 | +0.45(+1.17%) |
Mar 11, 2019 | 37.92 | 38.32 | 37.92 | 38.24 | 30,522,056 | +0.75(+1.99%) |
Mar 08, 2019 | 37.43 | 37.59 | 37.28 | 37.49 | 46,903,144 | -0.68(-1.79%) |
Mar 07, 2019 | 38.66 | 38.66 | 38.10 | 38.18 | 53,721,092 | -0.87(-2.22%) |
Mar 06, 2019 | 39.33 | 39.36 | 39.04 | 39.04 | 39,753,232 | -0.39(-1.00%) |
Mar 05, 2019 | 39.18 | 39.48 | 39.05 | 39.44 | 31,974,608 | +0.48(+1.24%) |
Mar 04, 2019 | 39.24 | 39.24 | 38.59 | 38.96 | 42,681,448 | +0.22(+0.57%) |
Mar 01, 2019 | 38.90 | 38.93 | 38.59 | 38.74 | 38,230,488 | +0.47(+1.24%) |
Feb 28, 2019 | 38.46 | 38.48 | 38.23 | 38.26 | 27,868,968 | -0.26(-0.68%) |
Feb 27, 2019 | 38.70 | 38.76 | 38.47 | 38.53 | 33,244,924 | -0.63(-1.61%) |
Feb 26, 2019 | 39.01 | 39.25 | 38.94 | 39.16 | 38,153,464 | -0.32(-0.82%) |
Feb 25, 2019 | 39.43 | 39.68 | 39.39 | 39.48 | 46,034,060 | +0.77(+1.99%) |
Feb 22, 2019 | 38.65 | 38.79 | 38.54 | 38.71 | 38,795,020 | +0.65(+1.71%) |
Feb 21, 2019 | 38.25 | 38.26 | 38.02 | 38.06 | 28,584,296 | -0.09(-0.23%) |
Feb 20, 2019 | 38.07 | 38.36 | 38.04 | 38.15 | 26,556,978 | +0.22(+0.58%) |
Feb 19, 2019 | 37.45 | 38.02 | 37.45 | 37.93 | 32,286,348 | +0.54(+1.45%) |
Feb 15, 2019 | 37.33 | 37.47 | 37.25 | 37.39 | 39,799,572 | -0.20(-0.54%) |
Feb 14, 2019 | 37.47 | 37.75 | 37.33 | 37.59 | 28,972,552 | -0.14(-0.37%) |
Feb 13, 2019 | 37.96 | 37.99 | 37.60 | 37.73 | 29,412,390 | +0.35(+0.94%) |
Feb 12, 2019 | 37.47 | 37.53 | 37.33 | 37.38 | 22,115,722 | +0.07(+0.19%) |
Feb 11, 2019 | 37.46 | 37.53 | 37.26 | 37.31 | 23,524,652 | +0.11(+0.28%) |
Feb 08, 2019 | 37.17 | 37.26 | 36.88 | 37.20 | 26,328,108 | +0.01(+0.02%) |
Feb 07, 2019 | 37.37 | 37.60 | 36.80 | 37.19 | 37,957,968 | -0.41(-1.10%) |
Feb 06, 2019 | 38.06 | 38.14 | 37.53 | 37.61 | 29,077,862 | -0.46(-1.22%) |
Feb 05, 2019 | 37.72 | 38.19 | 37.61 | 38.07 | 33,775,000 | +0.54(+1.45%) |
Feb 04, 2019 | 37.40 | 37.66 | 37.33 | 37.53 | 27,737,160 | +0.04(+0.12%) |
Feb 01, 2019 | 37.44 | 37.61 | 37.30 | 37.48 | 34,853,216 | -0.35(-0.93%) |
Jan 31, 2019 | 37.41 | 37.86 | 37.40 | 37.83 | 54,928,048 | +0.49(+1.32%) |
Jan 30, 2019 | 36.92 | 37.42 | 36.80 | 37.34 | 42,348,872 | +0.65(+1.77%) |
Jan 29, 2019 | 36.79 | 36.84 | 36.62 | 36.69 | 19,170,174 | +0.00(+0.00%) |
Jan 28, 2019 | 36.60 | 36.72 | 36.43 | 36.69 | 25,127,306 | -0.31(-0.83%) |
Jan 25, 2019 | 36.83 | 37.16 | 36.83 | 37.00 | 38,431,628 | +0.68(+1.88%) |
Jan 24, 2019 | 36.04 | 36.37 | 36.01 | 36.32 | 28,163,176 | +0.38(+1.05%) |
Jan 23, 2019 | 35.98 | 35.99 | 35.65 | 35.94 | 22,450,632 | +0.40(+1.14%) |
Jan 22, 2019 | 35.75 | 35.79 | 35.31 | 35.54 | 37,131,260 | -0.75(-2.05%) |
Jan 18, 2019 | 36.22 | 36.48 | 36.12 | 36.28 | 37,992,520 | +0.35(+0.98%) |
Jan 17, 2019 | 35.56 | 36.17 | 35.55 | 35.93 | 39,372,692 | +0.11(+0.32%) |
Jan 16, 2019 | 35.67 | 36.02 | 35.66 | 35.82 | 32,661,668 | +0.47(+1.34%) |
Jan 15, 2019 | 35.37 | 35.55 | 35.23 | 35.34 | 29,873,192 | +0.34(+0.98%) |
Jan 14, 2019 | 34.86 | 35.18 | 34.82 | 35.00 | 21,058,094 | -0.42(-1.19%) |
Jan 11, 2019 | 35.33 | 35.50 | 35.26 | 35.42 | 21,186,088 | -0.16(-0.44%) |
Jan 10, 2019 | 35.19 | 35.62 | 35.17 | 35.58 | 28,859,704 | +0.21(+0.60%) |
Jan 09, 2019 | 35.20 | 35.66 | 35.16 | 35.37 | 45,765,016 | +0.60(+1.72%) |
Jan 08, 2019 | 34.71 | 34.90 | 34.52 | 34.77 | 36,514,360 | +0.16(+0.46%) |
Jan 07, 2019 | 34.37 | 34.72 | 34.29 | 34.62 | 32,142,558 | +0.08(+0.23%) |
Jan 04, 2019 | 34.17 | 34.77 | 34.08 | 34.54 | 51,612,556 | +1.13(+3.39%) |
Jan 03, 2019 | 33.57 | 33.65 | 33.33 | 33.41 | 34,922,092 | -0.59(-1.73%) |
Jan 02, 2019 | 33.56 | 34.01 | 33.54 | 33.99 | 34,793,600 | -0.28(-0.82%) |
Dec 31, 2018 | 34.68 | 34.70 | 34.16 | 34.27 | 20,892,136 | +0.01(+0.03%) |
Dec 28, 2018 | 34.31 | 34.49 | 34.13 | 34.26 | 28,278,144 | -0.02(-0.05%) |
Dec 27, 2018 | 33.86 | 34.31 | 33.66 | 34.28 | 41,048,388 | -0.32(-0.94%) |
Dec 26, 2018 | 34.13 | 34.62 | 33.69 | 34.61 | 37,470,844 | +0.69(+2.04%) |
Dec 24, 2018 | 34.12 | 34.40 | 33.85 | 33.91 | 19,476,528 | -0.27(-0.80%) |
Dec 21, 2018 | 34.37 | 34.67 | 34.05 | 34.19 | 41,433,532 | -0.25(-0.74%) |
Dec 20, 2018 | 34.50 | 34.65 | 34.17 | 34.44 | 62,414,388 | -0.04(-0.10%) |
Dec 19, 2018 | 35.04 | 35.27 | 34.02 | 34.48 | 68,573,984 | -0.58(-1.65%) |
Dec 18, 2018 | 35.19 | 35.40 | 34.97 | 35.05 | 36,815,596 | -0.12(-0.33%) |
Dec 17, 2018 | 35.40 | 35.65 | 35.01 | 35.17 | 56,157,436 | -0.50(-1.41%) |
Dec 14, 2018 | 35.61 | 35.89 | 35.54 | 35.67 | 45,188,864 | -0.40(-1.11%) |
Dec 13, 2018 | 36.18 | 36.26 | 36.00 | 36.07 | 36,852,132 | +0.29(+0.80%) |
Dec 12, 2018 | 36.00 | 36.26 | 35.75 | 35.79 | 50,262,876 | +0.51(+1.45%) |
Dec 11, 2018 | 35.42 | 35.46 | 34.96 | 35.28 | 38,891,036 | +0.22(+0.62%) |
Dec 10, 2018 | 35.02 | 35.22 | 34.52 | 35.06 | 47,826,872 | -0.14(-0.39%) |
Dec 07, 2018 | 35.76 | 35.99 | 35.06 | 35.20 | 59,930,692 | -0.75(-2.10%) |
Dec 06, 2018 | 35.41 | 35.95 | 35.21 | 35.95 | 69,188,576 | -0.48(-1.31%) |
Dec 04, 2018 | 37.11 | 37.16 | 36.28 | 36.43 | 58,901,136 | -0.56(-1.52%) |