Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.74 | 38.28 | 37.68 | 38.15 | 5,682,969 | +0.83(+2.23%) |
Mar 28, 2019 | 37.50 | 37.89 | 36.80 | 37.32 | 6,510,770 | -0.10(-0.27%) |
Mar 27, 2019 | 38.76 | 38.95 | 37.32 | 37.42 | 7,515,372 | -1.32(-3.42%) |
Mar 26, 2019 | 38.93 | 39.27 | 38.53 | 38.74 | 2,829,449 | +0.20(+0.51%) |
Mar 25, 2019 | 39.03 | 39.21 | 38.17 | 38.54 | 4,189,091 | -0.74(-1.87%) |
Mar 22, 2019 | 39.87 | 40.17 | 39.27 | 39.28 | 4,387,055 | -0.90(-2.24%) |
Mar 21, 2019 | 38.73 | 40.32 | 38.73 | 40.18 | 3,769,266 | +1.43(+3.68%) |
Mar 20, 2019 | 39.66 | 39.88 | 38.47 | 38.75 | 3,495,639 | -0.84(-2.11%) |
Mar 19, 2019 | 39.41 | 39.70 | 39.29 | 39.59 | 3,712,776 | +0.35(+0.90%) |
Mar 18, 2019 | 39.52 | 39.74 | 38.98 | 39.24 | 4,984,293 | -0.35(-0.89%) |
Mar 15, 2019 | 38.94 | 39.95 | 38.78 | 39.59 | 6,556,988 | +0.97(+2.50%) |
Mar 14, 2019 | 39.10 | 39.30 | 38.59 | 38.63 | 4,344,296 | -0.49(-1.25%) |
Mar 13, 2019 | 39.90 | 40.04 | 39.08 | 39.11 | 5,421,692 | -0.57(-1.44%) |
Mar 12, 2019 | 40.06 | 40.06 | 39.55 | 39.68 | 2,424,835 | -0.23(-0.58%) |
Mar 11, 2019 | 39.36 | 40.07 | 39.21 | 39.91 | 2,933,338 | +0.80(+2.06%) |
Mar 08, 2019 | 38.37 | 39.26 | 38.19 | 39.11 | 3,919,491 | +0.28(+0.71%) |
Mar 07, 2019 | 39.52 | 39.56 | 38.74 | 38.83 | 4,640,251 | -0.93(-2.35%) |
Mar 06, 2019 | 40.18 | 40.50 | 39.73 | 39.77 | 3,944,261 | -0.36(-0.91%) |
Mar 05, 2019 | 40.65 | 40.70 | 40.11 | 40.13 | 3,964,216 | -0.60(-1.47%) |
Mar 04, 2019 | 41.08 | 41.19 | 40.28 | 40.73 | 3,564,088 | -0.03(-0.08%) |
Mar 01, 2019 | 40.41 | 40.88 | 40.06 | 40.76 | 4,484,048 | +0.81(+2.04%) |
Feb 28, 2019 | 39.70 | 40.16 | 39.69 | 39.95 | 6,209,157 | -0.09(-0.23%) |
Feb 27, 2019 | 40.67 | 40.82 | 39.84 | 40.04 | 8,598,873 | -0.92(-2.23%) |
Feb 26, 2019 | 41.04 | 41.40 | 40.89 | 40.95 | 3,746,680 | -0.34(-0.83%) |
Feb 25, 2019 | 41.50 | 41.91 | 41.24 | 41.30 | 5,139,231 | +0.35(+0.86%) |
Feb 22, 2019 | 41.25 | 41.38 | 40.68 | 40.94 | 3,487,375 | +0.02(+0.04%) |
Feb 21, 2019 | 41.23 | 41.42 | 40.68 | 40.92 | 4,536,530 | -0.30(-0.73%) |
Feb 20, 2019 | 41.51 | 42.07 | 41.15 | 41.22 | 6,857,914 | -0.31(-0.75%) |
Feb 19, 2019 | 41.50 | 41.84 | 41.25 | 41.53 | 3,474,014 | -0.19(-0.45%) |
Feb 15, 2019 | 41.84 | 41.93 | 41.25 | 41.72 | 4,989,307 | +0.23(+0.55%) |
Feb 14, 2019 | 41.52 | 42.02 | 41.17 | 41.49 | 9,127,736 | -0.27(-0.65%) |
Feb 13, 2019 | 41.83 | 42.05 | 41.49 | 41.76 | 7,162,435 | -0.15(-0.35%) |
Feb 12, 2019 | 41.31 | 42.04 | 41.30 | 41.91 | 9,062,318 | +1.17(+2.87%) |
Feb 11, 2019 | 40.19 | 40.95 | 39.84 | 40.74 | 6,570,037 | +0.71(+1.77%) |
Feb 08, 2019 | 39.72 | 40.19 | 39.40 | 40.03 | 6,193,728 | -0.30(-0.75%) |
Feb 07, 2019 | 40.14 | 40.84 | 39.63 | 40.33 | 10,293,821 | -0.57(-1.39%) |
Feb 06, 2019 | 40.53 | 42.02 | 40.31 | 40.90 | 22,138,808 | +2.78(+7.29%) |
Feb 05, 2019 | 37.68 | 38.36 | 37.68 | 38.12 | 7,449,038 | +0.30(+0.80%) |
Feb 04, 2019 | 37.44 | 37.98 | 36.99 | 37.82 | 6,500,711 | +0.33(+0.87%) |
Feb 01, 2019 | 36.89 | 37.51 | 36.60 | 37.49 | 7,527,631 | +0.69(+1.87%) |
Jan 31, 2019 | 36.80 | 37.25 | 36.55 | 36.81 | 4,877,800 | -0.05(-0.15%) |
Jan 30, 2019 | 36.66 | 37.39 | 35.82 | 36.86 | 6,052,289 | +0.46(+1.26%) |
Jan 29, 2019 | 37.11 | 37.43 | 36.31 | 36.40 | 4,460,764 | -0.35(-0.95%) |
Jan 28, 2019 | 35.81 | 36.91 | 35.73 | 36.75 | 5,776,410 | -0.17(-0.47%) |
Jan 25, 2019 | 36.19 | 37.28 | 35.97 | 36.93 | 6,388,278 | +1.00(+2.79%) |
Jan 24, 2019 | 34.54 | 36.45 | 34.33 | 35.92 | 11,024,164 | +1.87(+5.49%) |
Jan 23, 2019 | 35.25 | 35.25 | 33.77 | 34.06 | 5,374,366 | -0.38(-1.09%) |
Jan 22, 2019 | 35.22 | 35.31 | 34.07 | 34.43 | 5,102,921 | -1.13(-3.17%) |
Jan 18, 2019 | 35.16 | 35.74 | 34.69 | 35.56 | 5,334,956 | +0.68(+1.96%) |
Jan 17, 2019 | 34.13 | 35.06 | 33.55 | 34.88 | 4,757,286 | +0.49(+1.43%) |
Jan 16, 2019 | 34.46 | 34.88 | 34.31 | 34.39 | 4,862,336 | +0.03(+0.09%) |
Jan 15, 2019 | 34.23 | 34.67 | 34.08 | 34.35 | 5,175,455 | +0.35(+1.04%) |
Jan 14, 2019 | 35.02 | 35.10 | 33.98 | 34.00 | 7,097,050 | -1.32(-3.75%) |
Jan 11, 2019 | 34.98 | 36.05 | 34.78 | 35.32 | 9,933,634 | +0.23(+0.67%) |
Jan 10, 2019 | 34.55 | 35.20 | 34.46 | 35.09 | 6,296,757 | +0.35(+1.02%) |
Jan 09, 2019 | 34.01 | 35.09 | 33.96 | 34.74 | 9,648,932 | +1.32(+3.96%) |
Jan 08, 2019 | 32.89 | 33.43 | 32.46 | 33.41 | 10,037,239 | +0.88(+2.72%) |
Jan 07, 2019 | 31.64 | 32.88 | 31.47 | 32.53 | 6,311,351 | +0.93(+2.93%) |
Jan 04, 2019 | 30.85 | 31.77 | 30.72 | 31.61 | 8,165,432 | +1.23(+4.06%) |
Jan 03, 2019 | 32.08 | 32.15 | 30.30 | 30.37 | 10,450,575 | -2.30(-7.05%) |
Jan 02, 2019 | 32.18 | 33.11 | 32.06 | 32.68 | 5,791,832 | -0.26(-0.79%) |
Dec 31, 2018 | 33.08 | 33.23 | 32.48 | 32.94 | 3,437,054 | +0.13(+0.39%) |
Dec 28, 2018 | 32.76 | 33.35 | 32.25 | 32.81 | 4,155,645 | +0.07(+0.21%) |
Dec 27, 2018 | 31.58 | 32.76 | 31.46 | 32.74 | 5,041,812 | +0.51(+1.58%) |
Dec 26, 2018 | 30.43 | 32.26 | 30.23 | 32.23 | 6,622,662 | +2.13(+7.07%) |
Dec 24, 2018 | 30.95 | 31.28 | 30.08 | 30.10 | 3,386,833 | -1.04(-3.32%) |
Dec 21, 2018 | 31.51 | 32.15 | 30.98 | 31.14 | 11,521,260 | -0.33(-1.05%) |
Dec 20, 2018 | 31.39 | 32.06 | 30.88 | 31.47 | 7,316,772 | +0.05(+0.15%) |
Dec 19, 2018 | 32.90 | 33.04 | 31.23 | 31.42 | 7,892,689 | -1.62(-4.89%) |
Dec 18, 2018 | 32.94 | 33.93 | 32.83 | 33.04 | 7,339,459 | +0.43(+1.31%) |
Dec 17, 2018 | 32.81 | 33.67 | 32.41 | 32.61 | 5,376,078 | -0.20(-0.60%) |
Dec 14, 2018 | 32.59 | 33.41 | 32.59 | 32.81 | 6,205,301 | -0.36(-1.09%) |
Dec 13, 2018 | 33.80 | 34.21 | 33.00 | 33.17 | 4,614,650 | -0.53(-1.56%) |
Dec 12, 2018 | 33.85 | 34.12 | 33.20 | 33.70 | 4,866,553 | +0.63(+1.91%) |
Dec 11, 2018 | 33.54 | 34.10 | 32.91 | 33.07 | 5,635,048 | +0.14(+0.42%) |
Dec 10, 2018 | 32.07 | 32.97 | 31.85 | 32.93 | 7,176,604 | +0.75(+2.33%) |
Dec 07, 2018 | 33.34 | 33.62 | 32.04 | 32.18 | 5,825,371 | -1.44(-4.28%) |
Dec 06, 2018 | 33.12 | 33.84 | 32.79 | 33.62 | 7,059,717 | -0.49(-1.45%) |
Dec 04, 2018 | 35.20 | 35.32 | 34.07 | 34.11 | 6,670,824 | -1.50(-4.22%) |
Dec 03, 2018 | 35.77 | 36.92 | 35.22 | 35.61 | 10,948,682 | +1.26(+3.68%) |
Nov 30, 2018 | 34.26 | 34.40 | 33.79 | 34.35 | 6,243,294 | +0.27(+0.78%) |
Nov 29, 2018 | 34.39 | 34.97 | 34.06 | 34.08 | 5,972,731 | -0.67(-1.94%) |
Nov 28, 2018 | 34.12 | 34.77 | 33.40 | 34.76 | 11,462,103 | +1.00(+2.96%) |
Nov 27, 2018 | 34.27 | 34.51 | 33.51 | 33.76 | 6,045,953 | -0.93(-2.68%) |
Nov 26, 2018 | 34.57 | 34.72 | 34.21 | 34.69 | 5,161,413 | +0.65(+1.90%) |
Nov 23, 2018 | 33.00 | 34.32 | 32.99 | 34.04 | 3,406,921 | +0.61(+1.82%) |
Nov 21, 2018 | 33.43 | 33.43 | 33.43 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 33.40 | 33.89 | 32.72 | 33.43 | 6,499,973 | -0.24(-0.70%) |
Nov 19, 2018 | 34.43 | 34.56 | 33.45 | 33.67 | 6,013,390 | -0.79(-2.29%) |
Nov 16, 2018 | 33.97 | 34.73 | 33.84 | 34.46 | 10,403,322 | +0.12(+0.35%) |
Nov 15, 2018 | 32.65 | 34.35 | 32.59 | 34.34 | 10,954,634 | +1.52(+4.62%) |
Nov 14, 2018 | 32.79 | 33.04 | 32.40 | 32.82 | 7,874,928 | +0.53(+1.64%) |
Nov 13, 2018 | 32.00 | 33.18 | 31.98 | 32.29 | 8,299,669 | +0.55(+1.72%) |
Nov 12, 2018 | 32.49 | 32.62 | 31.69 | 31.75 | 6,205,284 | -1.13(-3.42%) |
Nov 09, 2018 | 33.46 | 33.66 | 32.48 | 32.87 | 9,563,551 | -1.06(-3.12%) |
Nov 08, 2018 | 32.36 | 34.63 | 32.04 | 33.93 | 15,879,498 | +2.57(+8.21%) |
Nov 07, 2018 | 32.18 | 32.35 | 31.47 | 31.35 | 7,321,900 | -0.56(-1.76%) |
Nov 06, 2018 | 31.39 | 32.07 | 31.34 | 31.91 | 4,705,639 | +0.32(+1.01%) |
Nov 05, 2018 | 31.66 | 31.82 | 30.90 | 31.60 | 6,567,620 | -0.19(-0.59%) |
Nov 02, 2018 | 32.36 | 32.36 | 31.22 | 31.78 | 7,694,201 | -0.29(-0.90%) |
Nov 01, 2018 | 30.19 | 32.34 | 29.93 | 32.07 | 12,230,032 | +2.09(+6.98%) |
Oct 31, 2018 | 30.08 | 30.20 | 29.66 | 29.98 | 10,901,676 | +0.42(+1.43%) |
Oct 30, 2018 | 28.45 | 29.60 | 28.26 | 29.55 | 7,190,900 | +1.17(+4.11%) |
Oct 29, 2018 | 29.02 | 29.43 | 27.90 | 28.39 | 8,209,739 | -0.04(-0.13%) |
Oct 26, 2018 | 27.74 | 28.92 | 27.66 | 28.42 | 18,087,648 | -0.06(-0.22%) |
Oct 25, 2018 | 28.35 | 29.28 | 28.30 | 28.49 | 18,659,682 | +0.55(+1.97%) |
Oct 24, 2018 | 30.02 | 30.30 | 27.92 | 27.94 | 15,031,608 | -2.70(-8.81%) |
Oct 23, 2018 | 29.82 | 30.81 | 29.49 | 30.63 | 11,421,577 | +0.18(+0.58%) |
Oct 22, 2018 | 30.87 | 30.99 | 30.31 | 30.46 | 6,457,579 | -0.09(-0.30%) |
Oct 19, 2018 | 30.74 | 31.31 | 30.46 | 30.55 | 7,076,277 | -0.24(-0.77%) |
Oct 18, 2018 | 31.29 | 31.31 | 30.60 | 30.78 | 9,374,830 | -0.68(-2.17%) |
Oct 17, 2018 | 31.70 | 31.80 | 31.17 | 31.47 | 7,230,631 | -0.05(-0.14%) |
Oct 16, 2018 | 31.45 | 31.71 | 31.13 | 31.51 | 6,862,999 | +0.42(+1.36%) |
Oct 15, 2018 | 30.87 | 31.31 | 30.58 | 31.09 | 9,290,024 | -0.02(-0.06%) |
Oct 12, 2018 | 31.82 | 32.00 | 30.66 | 31.11 | 11,867,818 | +0.26(+0.83%) |
Oct 11, 2018 | 30.68 | 31.61 | 30.31 | 30.85 | 16,987,446 | +0.57(+1.90%) |
Oct 10, 2018 | 30.25 | 30.37 | 29.68 | 30.28 | 21,339,680 | -0.43(-1.40%) |
Oct 09, 2018 | 30.67 | 30.93 | 30.20 | 30.71 | 15,144,845 | -0.15(-0.47%) |
Oct 08, 2018 | 31.27 | 31.71 | 30.45 | 30.85 | 10,631,710 | -0.72(-2.28%) |
Oct 05, 2018 | 32.56 | 32.73 | 31.26 | 31.57 | 13,427,109 | -0.98(-3.01%) |
Oct 04, 2018 | 34.21 | 34.31 | 32.19 | 32.55 | 20,878,154 | -1.68(-4.91%) |
Oct 03, 2018 | 35.30 | 35.39 | 34.19 | 34.23 | 11,396,327 | -1.15(-3.26%) |
Oct 02, 2018 | 35.45 | 35.86 | 35.25 | 35.39 | 9,164,589 | +0.22(+0.64%) |
Oct 01, 2018 | 36.14 | 36.32 | 35.15 | 35.16 | 11,323,984 | -0.80(-2.22%) |
Sep 28, 2018 | 35.74 | 36.06 | 35.49 | 35.96 | 10,710,967 | +0.14(+0.38%) |
Sep 27, 2018 | 35.89 | 36.16 | 35.71 | 35.82 | 5,505,839 | -0.08(-0.23%) |
Sep 26, 2018 | 35.84 | 36.34 | 35.83 | 35.91 | 8,057,402 | +0.01(+0.03%) |
Sep 25, 2018 | 36.79 | 36.95 | 35.81 | 35.90 | 11,123,299 | -1.61(-4.29%) |
Sep 24, 2018 | 37.31 | 37.64 | 37.06 | 37.51 | 3,830,052 | -0.21(-0.54%) |
Sep 21, 2018 | 38.11 | 38.15 | 37.54 | 37.71 | 8,999,389 | -0.29(-0.76%) |
Sep 20, 2018 | 37.51 | 38.26 | 37.24 | 38.00 | 5,983,272 | +0.92(+2.47%) |
Sep 19, 2018 | 36.81 | 37.18 | 36.67 | 37.08 | 5,082,133 | +0.45(+1.22%) |
Sep 18, 2018 | 36.93 | 37.35 | 36.63 | 36.64 | 6,149,980 | -0.22(-0.61%) |
Sep 17, 2018 | 37.57 | 37.73 | 36.85 | 36.86 | 8,220,730 | -1.24(-3.25%) |
Sep 14, 2018 | 38.41 | 38.84 | 38.03 | 38.10 | 6,831,171 | -0.08(-0.20%) |
Sep 13, 2018 | 38.39 | 38.92 | 37.94 | 38.18 | 7,877,449 | +0.14(+0.36%) |
Sep 12, 2018 | 37.40 | 38.13 | 36.93 | 38.04 | 11,842,939 | +0.11(+0.29%) |
Sep 11, 2018 | 38.08 | 38.25 | 37.52 | 37.93 | 8,079,295 | -0.36(-0.94%) |
Sep 10, 2018 | 38.13 | 38.31 | 37.69 | 38.29 | 4,022,269 | +0.44(+1.17%) |
Sep 07, 2018 | 38.10 | 38.75 | 37.67 | 37.85 | 7,689,373 | -0.39(-1.01%) |
Sep 06, 2018 | 38.62 | 38.74 | 37.65 | 38.23 | 9,271,756 | -0.57(-1.46%) |
Sep 05, 2018 | 39.12 | 39.23 | 38.68 | 38.80 | 5,118,583 | -0.43(-1.10%) |
Sep 04, 2018 | 38.81 | 39.26 | 38.68 | 39.23 | 4,733,083 | +0.03(+0.07%) |
Aug 31, 2018 | 39.21 | 39.21 | 39.21 | 0 | +0.22(+0.56%) | |
Aug 30, 2018 | 39.38 | 39.87 | 38.84 | 38.99 | 6,343,366 | -0.58(-1.46%) |
Aug 29, 2018 | 39.62 | 39.86 | 39.25 | 39.57 | 6,098,126 | -0.31(-0.78%) |
Aug 28, 2018 | 40.56 | 40.56 | 39.69 | 39.88 | 6,300,472 | -0.40(-0.98%) |
Aug 27, 2018 | 39.88 | 40.49 | 39.77 | 40.27 | 6,062,229 | +0.63(+1.60%) |
Aug 24, 2018 | 39.38 | 39.69 | 39.12 | 39.64 | 5,464,103 | +0.60(+1.53%) |
Aug 23, 2018 | 38.97 | 39.71 | 38.87 | 39.04 | 6,453,803 | +0.11(+0.29%) |
Aug 22, 2018 | 38.39 | 38.95 | 38.01 | 38.93 | 5,991,912 | +0.18(+0.47%) |
Aug 21, 2018 | 37.88 | 39.20 | 37.88 | 38.75 | 11,109,460 | +1.15(+3.05%) |
Aug 20, 2018 | 37.77 | 37.92 | 37.10 | 37.60 | 9,851,325 | -0.07(-0.18%) |
Aug 17, 2018 | 36.98 | 37.76 | 36.19 | 37.66 | 10,058,591 | +0.55(+1.49%) |
Aug 16, 2018 | 37.71 | 38.23 | 37.01 | 37.11 | 8,451,214 | -0.25(-0.67%) |
Aug 15, 2018 | 38.07 | 38.48 | 36.91 | 37.36 | 10,765,875 | -0.79(-2.07%) |
Aug 14, 2018 | 39.48 | 39.84 | 37.89 | 38.15 | 15,946,848 | -1.34(-3.39%) |
Aug 13, 2018 | 39.78 | 40.20 | 39.41 | 39.49 | 11,925,666 | -0.17(-0.43%) |
Aug 10, 2018 | 40.11 | 40.78 | 38.46 | 39.66 | 42,403,756 | -4.84(-10.88%) |
Aug 09, 2018 | 43.99 | 44.58 | 43.82 | 44.50 | 6,878,332 | +0.15(+0.33%) |
Aug 08, 2018 | 44.19 | 44.42 | 43.93 | 44.36 | 4,078,461 | +0.23(+0.51%) |
Aug 07, 2018 | 43.58 | 44.23 | 43.33 | 44.13 | 6,094,226 | +0.75(+1.74%) |
Aug 06, 2018 | 42.97 | 43.62 | 42.86 | 43.38 | 8,940,329 | +0.23(+0.54%) |
Aug 03, 2018 | 42.91 | 43.18 | 42.65 | 43.14 | 3,727,396 | +0.22(+0.51%) |
Aug 02, 2018 | 42.06 | 43.08 | 42.01 | 42.93 | 2,729,398 | +0.46(+1.09%) |
Aug 01, 2018 | 42.38 | 42.83 | 42.23 | 42.46 | 3,001,585 | +0.07(+0.17%) |
Jul 31, 2018 | 42.60 | 43.09 | 42.34 | 42.39 | 3,878,345 | +0.10(+0.24%) |
Jul 30, 2018 | 43.27 | 43.38 | 42.11 | 42.29 | 4,422,038 | -0.95(-2.20%) |
Jul 27, 2018 | 43.37 | 43.97 | 43.04 | 43.24 | 5,205,615 | +0.29(+0.68%) |
Jul 26, 2018 | 42.48 | 42.98 | 42.18 | 42.95 | 4,780,273 | +0.79(+1.87%) |
Jul 25, 2018 | 42.16 | 42.55 | 41.22 | 42.16 | 6,212,781 | -0.15(-0.35%) |
Jul 24, 2018 | 43.38 | 42.20 | 42.31 | 3,195,651 | -0.43(-1.00%) | |
Jul 23, 2018 | 42.60 | 42.92 | 42.08 | 42.74 | 2,445,330 | -0.08(-0.18%) |
Jul 20, 2018 | 43.14 | 42.53 | 42.82 | 3,045,087 | -0.20(-0.45%) | |
Jul 19, 2018 | 43.39 | 43.50 | 42.73 | 43.01 | 2,503,982 | -0.44(-1.00%) |
Jul 18, 2018 | 42.98 | 43.54 | 42.98 | 43.45 | 2,446,908 | +0.32(+0.75%) |
Jul 17, 2018 | 42.31 | 43.16 | 42.26 | 43.13 | 3,290,848 | +0.43(+1.00%) |
Jul 16, 2018 | 42.65 | 43.03 | 42.58 | 42.70 | 2,381,326 | +0.04(+0.09%) |
Jul 13, 2018 | 42.66 | 3,270,675 | -0.11(-0.27%) | |||
Jul 12, 2018 | 42.09 | 42.82 | 41.85 | 42.78 | 4,840,801 | +1.03(+2.47%) |
Jul 11, 2018 | 42.38 | 42.74 | 41.56 | 41.75 | 4,948,318 | -1.18(-2.74%) |
Jul 10, 2018 | 42.54 | 42.99 | 42.30 | 42.92 | 3,432,616 | +0.55(+1.31%) |
Jul 09, 2018 | 42.54 | 42.65 | 41.91 | 42.37 | 3,224,933 | -0.01(-0.03%) |
Jul 06, 2018 | 41.60 | 42.59 | 41.47 | 42.38 | 3,685,083 | +0.58(+1.39%) |
Jul 05, 2018 | 41.39 | 41.90 | 41.23 | 41.80 | 3,792,596 | +0.92(+2.25%) |
Jul 03, 2018 | 40.88 | 40.88 | 40.88 | 0 | -0.62(-1.50%) | |
Jul 02, 2018 | 40.93 | 41.53 | 40.47 | 41.50 | 3,597,281 | +0.24(+0.57%) |
Jun 29, 2018 | 41.72 | 41.02 | 41.27 | 6,999,955 | +0.23(+0.56%) | |
Jun 28, 2018 | 40.80 | 41.41 | 40.80 | 41.03 | 5,689,945 | +0.06(+0.15%) |
Jun 27, 2018 | 42.34 | 42.80 | 40.92 | 40.97 | 6,192,789 | -1.29(-3.05%) |
Jun 26, 2018 | 42.54 | 42.77 | 42.06 | 42.26 | 3,897,163 | -0.05(-0.11%) |
Jun 25, 2018 | 43.56 | 43.69 | 42.07 | 42.30 | 7,040,815 | -1.67(-3.80%) |
Jun 22, 2018 | 44.91 | 45.10 | 43.73 | 43.97 | 6,271,780 | -0.81(-1.80%) |
Jun 21, 2018 | 46.14 | 46.14 | 44.75 | 44.78 | 3,232,449 | -1.15(-2.50%) |
Jun 20, 2018 | 45.93 | 46.09 | 45.53 | 45.93 | 2,983,014 | +0.38(+0.83%) |
Jun 19, 2018 | 45.44 | 46.01 | 45.16 | 45.55 | 3,995,807 | -0.56(-1.22%) |
Jun 18, 2018 | 45.93 | 46.23 | 45.60 | 46.12 | 3,623,592 | -0.15(-0.33%) |
Jun 15, 2018 | 46.54 | 46.54 | 46.27 | 5,631,407 | -0.27(-0.58%) | |
Jun 14, 2018 | 46.57 | 46.86 | 46.32 | 46.54 | 3,496,146 | +0.22(+0.48%) |
Jun 13, 2018 | 46.68 | 46.77 | 46.17 | 46.32 | 5,869,608 | -0.28(-0.59%) |
Jun 12, 2018 | 46.52 | 46.74 | 46.20 | 46.59 | 6,866,365 | +0.13(+0.28%) |
Jun 11, 2018 | 46.30 | 46.70 | 46.15 | 46.46 | 2,758,118 | +0.11(+0.24%) |
Jun 08, 2018 | 45.99 | 47.28 | 45.73 | 46.35 | 3,385,589 | -0.03(-0.07%) |
Jun 07, 2018 | 46.74 | 46.92 | 45.95 | 46.38 | 5,418,248 | -0.49(-1.06%) |
Jun 06, 2018 | 46.90 | 46.87 | 4,856,998 | +0.53(+1.15%) | ||
Jun 05, 2018 | 46.62 | 46.64 | 46.01 | 46.34 | 4,387,254 | +0.33(+0.72%) |
Jun 04, 2018 | 45.85 | 46.16 | 45.55 | 46.01 | 9,458,413 | +0.16(+0.36%) |
Jun 01, 2018 | 44.63 | 45.87 | 44.31 | 45.85 | 6,501,031 | +1.67(+3.77%) |
May 31, 2018 | 44.12 | 44.80 | 44.02 | 44.18 | 5,713,369 | -0.06(-0.13%) |
May 30, 2018 | 43.85 | 44.96 | 43.24 | 44.24 | 6,956,438 | +1.03(+2.39%) |
May 29, 2018 | 43.04 | 43.55 | 42.81 | 43.21 | 4,179,087 | -0.26(-0.61%) |
May 25, 2018 | 43.47 | 43.47 | 43.47 | 0 | +0.44(+1.01%) | |
May 24, 2018 | 42.64 | 43.09 | 42.40 | 43.04 | 3,011,315 | +0.35(+0.82%) |
May 23, 2018 | 42.30 | 42.71 | 42.07 | 42.69 | 3,444,548 | -0.11(-0.27%) |
May 22, 2018 | 42.45 | 43.10 | 42.38 | 42.80 | 3,754,611 | +0.24(+0.55%) |
May 21, 2018 | 42.61 | 42.94 | 42.19 | 42.56 | 2,876,072 | +0.46(+1.09%) |
May 18, 2018 | 41.97 | 42.45 | 41.71 | 42.11 | 3,162,514 | -0.09(-0.22%) |
May 17, 2018 | 42.13 | 42.48 | 41.87 | 42.20 | 3,616,068 | -0.06(-0.15%) |
May 16, 2018 | 42.07 | 42.47 | 42.06 | 42.26 | 3,253,935 | +0.07(+0.16%) |
May 15, 2018 | 42.80 | 42.81 | 41.74 | 42.19 | 6,619,411 | -0.05(-0.11%) |
May 14, 2018 | 42.53 | 42.80 | 42.12 | 42.24 | 3,670,667 | +0.23(+0.55%) |
May 11, 2018 | 42.26 | 42.58 | 41.81 | 42.01 | 3,187,913 | -0.09(-0.23%) |
May 10, 2018 | 41.41 | 42.14 | 41.41 | 42.10 | 3,914,934 | +0.59(+1.42%) |
May 09, 2018 | 41.13 | 41.54 | 40.27 | 41.52 | 6,054,660 | +0.55(+1.33%) |
May 08, 2018 | 40.63 | 41.11 | 39.10 | 40.97 | 9,932,003 | +0.86(+2.15%) |
May 07, 2018 | 40.00 | 40.54 | 39.61 | 40.11 | 8,114,681 | +0.56(+1.41%) |
May 04, 2018 | 38.63 | 39.66 | 38.63 | 39.55 | 4,843,038 | +0.63(+1.63%) |
May 03, 2018 | 37.96 | 39.01 | 37.35 | 38.92 | 6,993,134 | +0.60(+1.57%) |
May 02, 2018 | 38.49 | 38.70 | 37.98 | 38.32 | 5,142,185 | -0.11(-0.28%) |
May 01, 2018 | 37.60 | 38.47 | 37.51 | 38.43 | 3,735,417 | +0.61(+1.63%) |
Apr 30, 2018 | 38.30 | 38.56 | 37.70 | 37.81 | 3,963,636 | -0.45(-1.18%) |
Apr 27, 2018 | 38.68 | 38.89 | 37.75 | 38.26 | 3,445,169 | -0.11(-0.28%) |
Apr 26, 2018 | 37.92 | 38.58 | 37.66 | 38.37 | 5,477,061 | +0.87(+2.31%) |
Apr 25, 2018 | 37.36 | 38.00 | 36.86 | 37.50 | 5,986,706 | +0.24(+0.65%) |
Apr 24, 2018 | 38.57 | 38.65 | 36.73 | 37.26 | 9,604,656 | -0.89(-2.32%) |
Apr 23, 2018 | 38.79 | 39.14 | 38.11 | 38.15 | 7,334,192 | -0.58(-1.49%) |
Apr 20, 2018 | 39.09 | 39.59 | 38.17 | 38.72 | 7,945,823 | +0.24(+0.63%) |
Apr 19, 2018 | 39.00 | 39.19 | 38.18 | 38.48 | 7,070,283 | -1.29(-3.25%) |
Apr 18, 2018 | 40.07 | 40.34 | 39.55 | 39.77 | 4,971,464 | -0.48(-1.20%) |
Apr 17, 2018 | 39.25 | 40.50 | 39.21 | 40.26 | 6,582,918 | +1.28(+3.29%) |
Apr 16, 2018 | 39.86 | 39.86 | 38.85 | 38.97 | 8,395,386 | -0.50(-1.26%) |
Apr 13, 2018 | 40.48 | 40.53 | 39.32 | 39.47 | 5,424,684 | -0.78(-1.94%) |
Apr 12, 2018 | 40.30 | 40.64 | 40.02 | 40.25 | 6,752,957 | +0.25(+0.63%) |
Apr 11, 2018 | 39.60 | 40.68 | 39.53 | 40.00 | 4,669,908 | -0.10(-0.26%) |
Apr 10, 2018 | 39.80 | 40.33 | 39.30 | 40.10 | 5,069,449 | +1.14(+2.94%) |
Apr 09, 2018 | 39.38 | 40.24 | 38.92 | 38.96 | 8,196,583 | -0.03(-0.08%) |
Apr 06, 2018 | 39.95 | 40.54 | 38.81 | 38.99 | 5,446,821 | -1.51(-3.74%) |
Apr 05, 2018 | 40.96 | 41.09 | 39.97 | 40.50 | 4,407,424 | -0.25(-0.62%) |
Apr 04, 2018 | 39.39 | 40.86 | 39.28 | 40.76 | 4,680,858 | +0.52(+1.29%) |
Apr 03, 2018 | 39.95 | 40.31 | 39.48 | 40.24 | 5,307,270 | +0.63(+1.60%) |