Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.80 | 38.94 | 38.63 | 38.84 | 41,844,560 | +0.39(+1.00%) |
Mar 28, 2019 | 38.28 | 38.47 | 38.18 | 38.45 | 29,090,280 | +0.30(+0.78%) |
Mar 27, 2019 | 38.26 | 38.31 | 37.99 | 38.15 | 24,807,032 | -0.07(-0.18%) |
Mar 26, 2019 | 38.22 | 38.31 | 38.06 | 38.22 | 28,980,256 | +0.06(+0.16%) |
Mar 25, 2019 | 38.02 | 38.27 | 38.00 | 38.16 | 23,442,360 | -0.08(-0.21%) |
Mar 22, 2019 | 38.72 | 38.79 | 38.23 | 38.24 | 47,500,036 | -1.14(-2.90%) |
Mar 21, 2019 | 38.93 | 39.38 | 38.92 | 39.38 | 34,649,292 | -0.01(-0.02%) |
Mar 20, 2019 | 39.23 | 39.81 | 39.01 | 39.39 | 47,293,948 | -0.24(-0.60%) |
Mar 19, 2019 | 39.65 | 39.75 | 39.47 | 39.63 | 31,938,124 | +0.16(+0.40%) |
Mar 18, 2019 | 39.48 | 39.57 | 39.33 | 39.47 | 35,537,584 | +0.47(+1.19%) |
Mar 15, 2019 | 38.83 | 39.08 | 38.81 | 39.01 | 32,184,564 | +0.54(+1.39%) |
Mar 14, 2019 | 38.51 | 38.54 | 38.31 | 38.47 | 22,160,138 | -0.12(-0.32%) |
Mar 13, 2019 | 38.62 | 38.72 | 38.53 | 38.59 | 19,653,928 | -0.11(-0.27%) |
Mar 12, 2019 | 38.62 | 38.74 | 38.50 | 38.70 | 32,137,076 | +0.45(+1.17%) |
Mar 11, 2019 | 37.93 | 38.33 | 37.93 | 38.25 | 30,511,642 | +0.75(+1.99%) |
Mar 08, 2019 | 37.44 | 37.60 | 37.29 | 37.51 | 46,887,140 | -0.68(-1.79%) |
Mar 07, 2019 | 38.67 | 38.67 | 38.11 | 38.19 | 53,702,760 | -0.87(-2.22%) |
Mar 06, 2019 | 39.35 | 39.37 | 39.05 | 39.06 | 39,739,668 | -0.39(-1.00%) |
Mar 05, 2019 | 39.19 | 39.50 | 39.07 | 39.45 | 31,963,700 | +0.48(+1.24%) |
Mar 04, 2019 | 39.25 | 39.25 | 38.60 | 38.97 | 42,666,884 | +0.22(+0.57%) |
Mar 01, 2019 | 38.91 | 38.94 | 38.60 | 38.75 | 38,217,444 | +0.47(+1.24%) |
Feb 28, 2019 | 38.47 | 38.50 | 38.24 | 38.28 | 27,859,458 | -0.26(-0.68%) |
Feb 27, 2019 | 38.72 | 38.78 | 38.49 | 38.54 | 33,233,580 | -0.63(-1.61%) |
Feb 26, 2019 | 39.02 | 39.26 | 38.95 | 39.17 | 38,140,444 | -0.32(-0.82%) |
Feb 25, 2019 | 39.44 | 39.70 | 39.40 | 39.50 | 46,018,352 | +0.77(+1.99%) |
Feb 22, 2019 | 38.66 | 38.80 | 38.56 | 38.72 | 38,781,784 | +0.65(+1.71%) |
Feb 21, 2019 | 38.26 | 38.28 | 38.03 | 38.08 | 28,574,544 | -0.09(-0.23%) |
Feb 20, 2019 | 38.08 | 38.37 | 38.06 | 38.16 | 26,547,916 | +0.22(+0.58%) |
Feb 19, 2019 | 37.46 | 38.03 | 37.46 | 37.94 | 32,275,332 | +0.54(+1.45%) |
Feb 15, 2019 | 37.35 | 37.49 | 37.26 | 37.40 | 39,785,992 | -0.20(-0.54%) |
Feb 14, 2019 | 37.48 | 37.76 | 37.35 | 37.60 | 28,962,666 | -0.14(-0.37%) |
Feb 13, 2019 | 37.97 | 38.01 | 37.61 | 37.74 | 29,402,354 | +0.35(+0.94%) |
Feb 12, 2019 | 37.48 | 37.54 | 37.34 | 37.39 | 22,108,178 | +0.07(+0.19%) |
Feb 11, 2019 | 37.47 | 37.54 | 37.28 | 37.32 | 23,516,626 | +0.11(+0.28%) |
Feb 08, 2019 | 37.18 | 37.27 | 36.89 | 37.22 | 26,319,126 | +0.01(+0.02%) |
Feb 07, 2019 | 37.38 | 37.61 | 36.81 | 37.21 | 37,945,016 | -0.41(-1.10%) |
Feb 06, 2019 | 38.08 | 38.15 | 37.54 | 37.62 | 29,067,940 | -0.47(-1.22%) |
Feb 05, 2019 | 37.73 | 38.21 | 37.63 | 38.08 | 33,763,476 | +0.54(+1.45%) |
Feb 04, 2019 | 37.41 | 37.67 | 37.35 | 37.54 | 27,727,696 | +0.04(+0.12%) |
Feb 01, 2019 | 37.45 | 37.62 | 37.31 | 37.50 | 34,841,324 | -0.35(-0.93%) |
Jan 31, 2019 | 37.43 | 37.87 | 37.42 | 37.85 | 54,909,304 | +0.49(+1.32%) |
Jan 30, 2019 | 36.93 | 37.43 | 36.81 | 37.36 | 42,334,420 | +0.65(+1.77%) |
Jan 29, 2019 | 36.80 | 36.86 | 36.63 | 36.71 | 19,163,634 | +0.00(+0.00%) |
Jan 28, 2019 | 36.61 | 36.73 | 36.44 | 36.71 | 25,118,732 | -0.31(-0.83%) |
Jan 25, 2019 | 36.85 | 37.17 | 36.84 | 37.01 | 38,418,516 | +0.68(+1.88%) |
Jan 24, 2019 | 36.05 | 36.38 | 36.03 | 36.33 | 28,153,568 | +0.38(+1.05%) |
Jan 23, 2019 | 36.00 | 36.00 | 35.66 | 35.95 | 22,442,972 | +0.40(+1.14%) |
Jan 22, 2019 | 35.76 | 35.80 | 35.32 | 35.55 | 37,118,592 | -0.75(-2.05%) |
Jan 18, 2019 | 36.23 | 36.50 | 36.14 | 36.29 | 37,979,560 | +0.35(+0.98%) |
Jan 17, 2019 | 35.57 | 36.18 | 35.57 | 35.94 | 39,359,260 | +0.11(+0.32%) |
Jan 16, 2019 | 35.68 | 36.03 | 35.67 | 35.83 | 32,650,524 | +0.47(+1.34%) |
Jan 15, 2019 | 35.38 | 35.56 | 35.24 | 35.36 | 29,863,000 | +0.34(+0.98%) |
Jan 14, 2019 | 34.87 | 35.19 | 34.83 | 35.01 | 21,050,910 | -0.42(-1.19%) |
Jan 11, 2019 | 35.34 | 35.51 | 35.27 | 35.43 | 21,178,860 | -0.16(-0.44%) |
Jan 10, 2019 | 35.21 | 35.63 | 35.18 | 35.59 | 28,849,858 | +0.21(+0.59%) |
Jan 09, 2019 | 35.22 | 35.67 | 35.17 | 35.38 | 45,749,400 | +0.60(+1.72%) |
Jan 08, 2019 | 34.72 | 34.91 | 34.53 | 34.79 | 36,501,904 | +0.16(+0.46%) |
Jan 07, 2019 | 34.38 | 34.73 | 34.30 | 34.63 | 32,131,592 | +0.08(+0.23%) |
Jan 04, 2019 | 34.18 | 34.79 | 34.09 | 34.55 | 51,594,948 | +1.13(+3.39%) |
Jan 03, 2019 | 33.58 | 33.66 | 33.34 | 33.42 | 34,910,176 | -0.59(-1.73%) |
Jan 02, 2019 | 33.57 | 34.02 | 33.55 | 34.00 | 34,781,728 | -0.28(-0.82%) |
Dec 31, 2018 | 34.69 | 34.72 | 34.17 | 34.29 | 20,885,006 | +0.01(+0.03%) |
Dec 28, 2018 | 34.32 | 34.50 | 34.14 | 34.28 | 28,268,496 | -0.02(-0.05%) |
Dec 27, 2018 | 33.87 | 34.32 | 33.67 | 34.29 | 41,034,384 | -0.32(-0.94%) |
Dec 26, 2018 | 34.14 | 34.64 | 33.70 | 34.62 | 37,458,060 | +0.69(+2.04%) |
Dec 24, 2018 | 34.13 | 34.41 | 33.86 | 33.93 | 19,469,884 | -0.27(-0.80%) |
Dec 21, 2018 | 34.38 | 34.68 | 34.06 | 34.20 | 41,419,396 | -0.25(-0.74%) |
Dec 20, 2018 | 34.51 | 34.66 | 34.18 | 34.45 | 62,393,092 | -0.04(-0.10%) |
Dec 19, 2018 | 35.05 | 35.29 | 34.03 | 34.49 | 68,550,584 | -0.58(-1.65%) |
Dec 18, 2018 | 35.21 | 35.42 | 34.98 | 35.07 | 36,803,032 | -0.12(-0.33%) |
Dec 17, 2018 | 35.41 | 35.66 | 35.02 | 35.18 | 56,138,272 | -0.50(-1.41%) |
Dec 14, 2018 | 35.63 | 35.90 | 35.56 | 35.69 | 45,173,448 | -0.40(-1.11%) |
Dec 13, 2018 | 36.19 | 36.27 | 36.01 | 36.09 | 36,839,556 | +0.29(+0.80%) |
Dec 12, 2018 | 36.02 | 36.28 | 35.76 | 35.80 | 50,245,724 | +0.51(+1.45%) |
Dec 11, 2018 | 35.44 | 35.47 | 34.98 | 35.29 | 38,877,768 | +0.22(+0.62%) |
Dec 10, 2018 | 35.03 | 35.24 | 34.53 | 35.07 | 47,810,556 | -0.14(-0.39%) |
Dec 07, 2018 | 35.77 | 36.00 | 35.07 | 35.21 | 59,910,244 | -0.75(-2.10%) |
Dec 06, 2018 | 35.43 | 35.96 | 35.22 | 35.96 | 69,164,968 | -0.48(-1.31%) |
Dec 04, 2018 | 37.12 | 37.17 | 36.29 | 36.44 | 58,881,036 | -0.56(-1.52%) |
Dec 03, 2018 | 37.34 | 37.36 | 36.82 | 37.01 | 72,119,008 | +0.55(+1.50%) |
Nov 30, 2018 | 36.11 | 36.54 | 35.94 | 36.46 | 52,464,568 | +0.50(+1.40%) |
Nov 29, 2018 | 36.05 | 36.25 | 35.79 | 35.96 | 59,811,912 | -0.58(-1.59%) |
Nov 28, 2018 | 35.99 | 36.62 | 35.83 | 36.54 | 66,945,460 | +0.80(+2.23%) |
Nov 27, 2018 | 35.40 | 35.76 | 35.30 | 35.74 | 27,631,518 | +0.05(+0.15%) |
Nov 26, 2018 | 35.61 | 35.79 | 35.52 | 35.69 | 37,178,148 | +0.71(+2.03%) |
Nov 23, 2018 | 34.89 | 35.21 | 34.89 | 34.98 | 27,213,374 | -0.51(-1.44%) |
Nov 21, 2018 | 35.49 | 35.49 | 35.49 | 0 | +0.65(+1.87%) | |
Nov 20, 2018 | 34.92 | 35.16 | 34.66 | 34.84 | 35,949,676 | -0.55(-1.54%) |
Nov 19, 2018 | 35.71 | 35.80 | 35.20 | 35.38 | 36,953,572 | -0.59(-1.64%) |
Nov 16, 2018 | 35.61 | 36.29 | 35.51 | 35.97 | 54,383,296 | +0.16(+0.44%) |
Nov 15, 2018 | 35.24 | 36.18 | 35.15 | 35.82 | 71,479,296 | +0.65(+1.85%) |
Nov 14, 2018 | 35.36 | 35.46 | 34.85 | 35.17 | 46,338,900 | +0.16(+0.47%) |
Nov 13, 2018 | 34.93 | 35.44 | 34.76 | 35.00 | 55,729,468 | +0.69(+2.02%) |
Nov 12, 2018 | 34.62 | 34.67 | 34.22 | 34.31 | 26,104,296 | -0.30(-0.88%) |
Nov 09, 2018 | 34.70 | 34.78 | 34.34 | 34.61 | 54,503,736 | -0.96(-2.71%) |
Nov 08, 2018 | 35.90 | 36.08 | 35.36 | 35.57 | 41,811,264 | -0.84(-2.31%) |
Nov 07, 2018 | 36.14 | 36.47 | 35.89 | 36.42 | 44,133,980 | +0.73(+2.04%) |
Nov 06, 2018 | 35.59 | 35.76 | 35.50 | 35.69 | 20,794,834 | +0.00(+0.00%) |
Nov 05, 2018 | 35.53 | 35.80 | 35.49 | 35.69 | 27,231,390 | +0.04(+0.12%) |
Nov 02, 2018 | 36.14 | 36.40 | 35.17 | 35.64 | 56,664,956 | +0.12(+0.34%) |
Nov 01, 2018 | 34.69 | 35.59 | 34.56 | 35.52 | 78,449,952 | +1.43(+4.20%) |
Oct 31, 2018 | 33.99 | 34.32 | 33.93 | 34.09 | 31,628,398 | +0.42(+1.24%) |
Oct 30, 2018 | 33.34 | 33.71 | 33.28 | 33.67 | 38,189,856 | +0.48(+1.44%) |
Oct 29, 2018 | 33.88 | 33.94 | 32.84 | 33.20 | 41,629,732 | -0.62(-1.85%) |
Oct 26, 2018 | 33.67 | 34.19 | 33.51 | 33.82 | 59,330,636 | -0.56(-1.62%) |
Oct 25, 2018 | 33.98 | 34.59 | 33.95 | 34.38 | 38,368,660 | +0.77(+2.30%) |
Oct 24, 2018 | 34.44 | 34.52 | 33.60 | 33.60 | 36,796,772 | -1.01(-2.91%) |
Oct 23, 2018 | 34.08 | 34.88 | 33.96 | 34.61 | 58,950,640 | -0.56(-1.60%) |
Oct 22, 2018 | 35.23 | 35.32 | 34.95 | 35.17 | 37,997,032 | +0.92(+2.69%) |
Oct 19, 2018 | 34.25 | 34.54 | 34.10 | 34.26 | 44,632,680 | +0.73(+2.17%) |
Oct 18, 2018 | 34.03 | 34.06 | 33.40 | 33.53 | 48,681,700 | -0.96(-2.79%) |
Oct 17, 2018 | 34.70 | 34.75 | 34.34 | 34.49 | 27,689,318 | -0.43(-1.22%) |
Oct 16, 2018 | 34.41 | 34.94 | 34.39 | 34.91 | 34,991,924 | +0.63(+1.85%) |
Oct 15, 2018 | 34.26 | 34.52 | 34.11 | 34.28 | 28,175,858 | -0.50(-1.45%) |
Oct 12, 2018 | 34.70 | 34.85 | 34.29 | 34.78 | 56,147,124 | +0.88(+2.58%) |
Oct 11, 2018 | 34.07 | 34.54 | 33.53 | 33.91 | 89,023,792 | -0.30(-0.89%) |
Oct 10, 2018 | 35.13 | 35.16 | 34.21 | 34.21 | 52,933,056 | -0.95(-2.69%) |
Oct 09, 2018 | 35.07 | 35.29 | 34.91 | 35.16 | 27,362,372 | -0.06(-0.17%) |
Oct 08, 2018 | 34.91 | 35.32 | 34.85 | 35.22 | 26,832,942 | -0.26(-0.73%) |
Oct 05, 2018 | 35.57 | 35.60 | 35.11 | 35.48 | 30,713,716 | +0.15(+0.42%) |
Oct 04, 2018 | 35.76 | 35.76 | 35.12 | 35.33 | 61,281,708 | -0.88(-2.44%) |
Oct 03, 2018 | 36.64 | 36.67 | 36.10 | 36.22 | 23,123,020 | -0.21(-0.57%) |
Oct 02, 2018 | 36.39 | 36.64 | 36.35 | 36.42 | 41,105,752 | -0.90(-2.42%) |
Oct 01, 2018 | 37.39 | 37.51 | 37.21 | 37.33 | 21,683,940 | +0.17(+0.47%) |
Sep 28, 2018 | 37.24 | 37.40 | 37.02 | 37.15 | 23,934,778 | -0.19(-0.51%) |
Sep 27, 2018 | 37.32 | 37.54 | 37.25 | 37.34 | 30,374,324 | +0.01(+0.02%) |
Sep 26, 2018 | 37.40 | 37.86 | 37.32 | 37.34 | 27,948,258 | +0.16(+0.44%) |
Sep 25, 2018 | 37.18 | 37.25 | 37.06 | 37.17 | 22,326,732 | +0.17(+0.47%) |
Sep 24, 2018 | 37.01 | 37.06 | 36.75 | 37.00 | 28,622,588 | -0.42(-1.11%) |
Sep 21, 2018 | 37.66 | 37.70 | 37.40 | 37.41 | 59,513,888 | +0.29(+0.77%) |
Sep 20, 2018 | 37.12 | 37.20 | 36.89 | 37.13 | 35,834,288 | +0.22(+0.59%) |
Sep 19, 2018 | 36.78 | 37.03 | 36.76 | 36.91 | 31,619,456 | +0.63(+1.75%) |
Sep 18, 2018 | 35.97 | 36.35 | 35.97 | 36.28 | 25,686,330 | +0.63(+1.78%) |
Sep 17, 2018 | 35.63 | 35.88 | 35.57 | 35.64 | 37,317,720 | -0.13(-0.36%) |
Sep 14, 2018 | 36.04 | 36.15 | 35.59 | 35.77 | 52,763,188 | -0.39(-1.08%) |
Sep 13, 2018 | 36.18 | 36.42 | 35.94 | 36.16 | 63,894,276 | +0.81(+2.28%) |
Sep 12, 2018 | 34.72 | 35.59 | 34.68 | 35.36 | 70,120,832 | +0.31(+0.89%) |
Sep 11, 2018 | 34.64 | 35.06 | 34.55 | 35.04 | 36,434,344 | -0.12(-0.35%) |
Sep 10, 2018 | 35.43 | 35.44 | 35.08 | 35.17 | 18,312,124 | -0.33(-0.93%) |
Sep 07, 2018 | 35.40 | 35.81 | 35.29 | 35.50 | 29,320,770 | -0.41(-1.14%) |
Sep 06, 2018 | 35.97 | 36.06 | 35.62 | 35.90 | 23,710,460 | +0.08(+0.22%) |
Sep 05, 2018 | 35.88 | 35.97 | 35.63 | 35.83 | 30,827,968 | -0.69(-1.90%) |
Sep 04, 2018 | 36.63 | 36.63 | 36.35 | 36.52 | 26,079,774 | -0.26(-0.71%) |
Aug 31, 2018 | 36.78 | 36.78 | 36.78 | 0 | +0.08(+0.21%) | |
Aug 30, 2018 | 37.04 | 37.06 | 36.52 | 36.70 | 50,096,512 | -1.09(-2.89%) |
Aug 29, 2018 | 37.44 | 37.81 | 37.33 | 37.80 | 19,749,630 | +0.36(+0.97%) |
Aug 28, 2018 | 37.70 | 37.71 | 37.34 | 37.43 | 23,476,436 | -0.18(-0.48%) |
Aug 27, 2018 | 37.67 | 37.96 | 37.58 | 37.61 | 32,626,162 | +0.65(+1.76%) |
Aug 24, 2018 | 36.83 | 37.07 | 36.75 | 36.96 | 27,857,522 | +0.54(+1.48%) |
Aug 23, 2018 | 36.74 | 36.83 | 36.34 | 36.42 | 43,671,728 | -0.64(-1.73%) |
Aug 22, 2018 | 37.03 | 37.21 | 36.96 | 37.07 | 20,792,740 | +0.26(+0.71%) |
Aug 21, 2018 | 36.61 | 36.88 | 36.59 | 36.81 | 33,612,840 | +0.65(+1.80%) |
Aug 20, 2018 | 36.01 | 36.17 | 35.94 | 36.16 | 25,844,732 | +0.13(+0.36%) |
Aug 17, 2018 | 35.24 | 36.14 | 35.16 | 36.03 | 58,924,948 | +0.47(+1.32%) |
Aug 16, 2018 | 35.58 | 35.86 | 35.50 | 35.56 | 39,000,040 | +0.34(+0.96%) |
Aug 15, 2018 | 34.99 | 35.28 | 34.74 | 35.22 | 62,353,552 | -1.28(-3.50%) |
Aug 14, 2018 | 36.21 | 36.56 | 36.17 | 36.49 | 32,121,196 | -0.08(-0.21%) |
Aug 13, 2018 | 36.82 | 36.94 | 36.50 | 36.57 | 23,643,532 | -0.54(-1.45%) |
Aug 10, 2018 | 37.06 | 37.20 | 36.86 | 37.11 | 33,800,072 | -0.45(-1.20%) |
Aug 09, 2018 | 37.62 | 37.83 | 37.52 | 37.56 | 25,370,454 | +0.54(+1.45%) |
Aug 08, 2018 | 36.88 | 37.06 | 36.67 | 37.02 | 17,950,436 | -0.15(-0.40%) |
Aug 07, 2018 | 37.14 | 37.30 | 37.09 | 37.17 | 26,343,376 | +0.81(+2.22%) |
Aug 06, 2018 | 36.26 | 36.43 | 36.17 | 36.36 | 16,047,267 | -0.20(-0.55%) |
Aug 03, 2018 | 36.44 | 36.65 | 36.38 | 36.56 | 20,859,832 | +0.03(+0.07%) |
Aug 02, 2018 | 36.12 | 36.60 | 36.07 | 36.54 | 35,307,840 | -0.47(-1.27%) |
Aug 01, 2018 | 37.12 | 37.22 | 36.81 | 37.01 | 33,067,718 | -0.84(-2.22%) |
Jul 31, 2018 | 37.60 | 37.99 | 37.44 | 37.85 | 35,693,820 | +0.27(+0.72%) |
Jul 30, 2018 | 37.74 | 37.83 | 37.49 | 37.58 | 11,325,290 | -0.10(-0.28%) |
Jul 27, 2018 | 37.73 | 37.88 | 37.46 | 37.68 | 18,197,148 | -0.01(-0.02%) |
Jul 26, 2018 | 37.75 | 37.87 | 37.60 | 37.69 | 25,728,940 | -0.74(-1.92%) |
Jul 25, 2018 | 38.03 | 38.45 | 37.93 | 38.43 | 29,587,316 | +0.54(+1.42%) |
Jul 24, 2018 | 37.76 | 38.03 | 37.76 | 37.89 | 49,962,392 | +1.20(+3.26%) |
Jul 23, 2018 | 36.67 | 36.74 | 36.60 | 36.69 | 15,444,863 | -0.09(-0.24%) |
Jul 20, 2018 | 36.38 | 36.79 | 36.38 | 36.78 | 34,442,172 | +0.86(+2.39%) |
Jul 19, 2018 | 36.03 | 36.25 | 35.78 | 35.92 | 38,146,144 | -0.66(-1.80%) |
Jul 18, 2018 | 36.40 | 36.61 | 36.22 | 36.58 | 22,084,588 | -0.16(-0.42%) |
Jul 17, 2018 | 36.37 | 36.82 | 36.34 | 36.74 | 16,639,815 | -0.06(-0.17%) |
Jul 16, 2018 | 36.85 | 36.92 | 36.73 | 36.80 | 16,664,243 | -0.43(-1.14%) |
Jul 13, 2018 | 37.00 | 37.26 | 36.94 | 37.22 | 18,987,534 | -0.03(-0.09%) |
Jul 12, 2018 | 37.20 | 37.34 | 37.08 | 37.26 | 26,512,028 | +0.68(+1.85%) |
Jul 11, 2018 | 36.66 | 36.87 | 36.37 | 36.58 | 24,723,732 | -0.75(-2.02%) |
Jul 10, 2018 | 37.22 | 37.35 | 37.03 | 37.34 | 23,806,286 | -0.17(-0.46%) |
Jul 09, 2018 | 37.22 | 37.53 | 37.16 | 37.51 | 24,180,178 | +0.77(+2.10%) |
Jul 06, 2018 | 36.29 | 36.89 | 36.25 | 36.74 | 26,110,882 | +0.34(+0.93%) |
Jul 05, 2018 | 36.55 | 36.59 | 36.16 | 36.40 | 25,387,410 | -0.11(-0.31%) |
Jul 03, 2018 | 36.51 | 36.51 | 36.51 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 36.56 | 36.69 | 36.28 | 36.52 | 33,756,012 | -0.76(-2.05%) |
Jun 29, 2018 | 37.28 | 37.45 | 37.14 | 37.28 | 34,344,552 | +0.53(+1.44%) |
Jun 28, 2018 | 36.36 | 36.76 | 36.30 | 36.75 | 30,797,702 | +0.32(+0.88%) |
Jun 27, 2018 | 37.08 | 37.18 | 36.35 | 36.43 | 41,282,168 | -1.05(-2.80%) |
Jun 26, 2018 | 37.49 | 37.68 | 37.34 | 37.48 | 27,293,294 | -0.04(-0.12%) |
Jun 25, 2018 | 37.66 | 37.72 | 37.20 | 37.53 | 45,134,944 | -0.82(-2.15%) |
Jun 22, 2018 | 38.39 | 38.40 | 38.17 | 38.35 | 21,817,820 | +0.47(+1.24%) |
Jun 21, 2018 | 38.32 | 38.35 | 37.86 | 37.88 | 39,542,116 | -0.92(-2.37%) |
Jun 20, 2018 | 38.93 | 38.97 | 38.65 | 38.80 | 19,282,242 | -0.22(-0.56%) |
Jun 19, 2018 | 39.06 | 38.58 | 39.02 | 34,817,804 | -0.59(-1.48%) | |
Jun 18, 2018 | 39.48 | 39.71 | 39.20 | 39.60 | 31,750,266 | -0.48(-1.20%) |
Jun 15, 2018 | 40.09 | 39.60 | 40.08 | 30,805,940 | -0.22(-0.55%) | |
Jun 14, 2018 | 40.48 | 40.55 | 40.26 | 40.31 | 20,661,996 | -0.13(-0.32%) |
Jun 13, 2018 | 40.79 | 40.90 | 40.34 | 40.44 | 31,190,496 | -0.63(-1.54%) |
Jun 12, 2018 | 41.18 | 41.19 | 40.85 | 41.07 | 18,158,780 | -0.05(-0.12%) |
Jun 11, 2018 | 41.09 | 41.21 | 41.05 | 41.12 | 15,298,634 | -0.16(-0.39%) |
Jun 08, 2018 | 41.09 | 41.35 | 40.98 | 41.28 | 18,678,212 | -0.22(-0.54%) |
Jun 07, 2018 | 41.88 | 41.90 | 41.29 | 41.51 | 25,468,328 | -0.26(-0.62%) |
Jun 06, 2018 | 41.76 | 41.27 | 41.76 | 18,068,414 | +0.61(+1.48%) | |
Jun 05, 2018 | 41.16 | 41.23 | 41.01 | 41.15 | 12,710,555 | +0.08(+0.19%) |
Jun 04, 2018 | 40.96 | 41.14 | 40.92 | 41.08 | 16,231,660 | +0.59(+1.46%) |
Jun 01, 2018 | 40.24 | 40.59 | 40.24 | 40.49 | 27,839,394 | +0.50(+1.24%) |
May 31, 2018 | 39.91 | 40.23 | 39.78 | 39.99 | 23,256,972 | +0.33(+0.82%) |
May 30, 2018 | 39.42 | 39.79 | 39.30 | 39.66 | 20,289,188 | +0.18(+0.46%) |
May 29, 2018 | 39.96 | 40.02 | 39.30 | 39.48 | 35,207,552 | -0.86(-2.14%) |
May 25, 2018 | 40.35 | 40.35 | 40.35 | 0 | -0.09(-0.21%) | |
May 24, 2018 | 40.50 | 40.56 | 40.05 | 40.44 | 16,602,197 | -0.25(-0.61%) |
May 23, 2018 | 40.35 | 40.74 | 40.27 | 40.68 | 21,419,534 | -0.45(-1.08%) |
May 22, 2018 | 41.32 | 41.57 | 41.09 | 41.13 | 18,416,366 | -0.21(-0.52%) |
May 21, 2018 | 41.33 | 41.46 | 41.18 | 41.34 | 13,107,071 | +0.33(+0.81%) |
May 18, 2018 | 41.08 | 41.10 | 40.88 | 41.01 | 14,322,821 | +0.09(+0.21%) |
May 17, 2018 | 41.15 | 41.30 | 40.84 | 40.92 | 20,976,080 | -0.69(-1.67%) |
May 16, 2018 | 41.33 | 41.70 | 41.29 | 41.62 | 21,215,360 | +0.68(+1.65%) |
May 15, 2018 | 40.97 | 41.04 | 40.75 | 40.94 | 25,601,494 | -0.70(-1.69%) |
May 14, 2018 | 41.78 | 41.90 | 41.58 | 41.64 | 20,769,088 | +0.40(+0.98%) |
May 11, 2018 | 41.31 | 41.34 | 41.08 | 41.24 | 28,920,888 | +0.12(+0.29%) |
May 10, 2018 | 40.77 | 41.24 | 40.73 | 41.12 | 33,198,502 | +0.51(+1.27%) |
May 09, 2018 | 40.55 | 40.66 | 40.30 | 40.61 | 29,449,096 | +0.39(+0.96%) |
May 08, 2018 | 40.25 | 40.26 | 39.90 | 40.22 | 23,555,302 | +0.58(+1.47%) |
May 07, 2018 | 39.60 | 39.84 | 39.57 | 39.64 | 16,065,397 | -0.21(-0.54%) |
May 04, 2018 | 39.26 | 40.05 | 39.20 | 39.85 | 25,547,990 | +0.08(+0.19%) |
May 03, 2018 | 39.63 | 39.93 | 39.09 | 39.78 | 39,273,652 | -0.26(-0.64%) |
May 02, 2018 | 40.35 | 40.36 | 39.96 | 40.03 | 20,727,978 | -0.11(-0.28%) |
May 01, 2018 | 40.06 | 40.22 | 39.60 | 40.14 | 29,879,914 | -0.04(-0.11%) |
Apr 30, 2018 | 40.69 | 40.71 | 40.16 | 40.19 | 25,392,514 | +0.05(+0.13%) |
Apr 27, 2018 | 40.00 | 40.20 | 39.85 | 40.14 | 16,216,054 | +0.07(+0.17%) |
Apr 26, 2018 | 39.72 | 40.14 | 39.63 | 40.07 | 25,909,846 | +0.18(+0.45%) |
Apr 25, 2018 | 39.95 | 40.02 | 39.69 | 39.89 | 31,409,730 | -0.33(-0.83%) |
Apr 24, 2018 | 40.63 | 40.78 | 40.01 | 40.22 | 44,634,684 | +0.50(+1.25%) |
Apr 23, 2018 | 39.75 | 39.96 | 39.59 | 39.72 | 14,048,697 | -0.03(-0.06%) |
Apr 20, 2018 | 39.96 | 40.02 | 39.60 | 39.75 | 26,031,250 | -0.57(-1.40%) |
Apr 19, 2018 | 40.64 | 40.64 | 40.16 | 40.32 | 35,442,464 | +0.14(+0.34%) |
Apr 18, 2018 | 39.95 | 40.36 | 39.90 | 40.18 | 29,625,420 | -0.09(-0.23%) |
Apr 17, 2018 | 39.99 | 40.38 | 39.95 | 40.27 | 24,241,414 | +0.02(+0.04%) |
Apr 16, 2018 | 40.04 | 40.27 | 39.91 | 40.26 | 22,562,732 | -0.51(-1.24%) |
Apr 13, 2018 | 41.15 | 41.16 | 40.61 | 40.76 | 24,221,028 | -0.55(-1.33%) |
Apr 12, 2018 | 41.09 | 41.41 | 41.00 | 41.31 | 18,516,992 | +0.15(+0.37%) |
Apr 11, 2018 | 40.97 | 41.36 | 40.94 | 41.15 | 24,245,098 | +0.05(+0.13%) |
Apr 10, 2018 | 40.90 | 41.20 | 40.74 | 41.10 | 33,152,084 | +1.26(+3.16%) |
Apr 09, 2018 | 39.92 | 40.33 | 39.62 | 39.84 | 31,674,556 | +0.48(+1.22%) |
Apr 06, 2018 | 39.67 | 40.11 | 39.08 | 39.36 | 37,993,252 | -0.87(-2.17%) |
Apr 05, 2018 | 40.29 | 40.51 | 40.12 | 40.24 | 21,532,314 | +0.09(+0.21%) |
Apr 04, 2018 | 38.97 | 40.20 | 38.93 | 40.15 | 33,908,828 | -0.03(-0.09%) |
Apr 03, 2018 | 40.16 | 40.25 | 39.81 | 40.19 | 30,262,482 | +0.62(+1.56%) |