Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.12 | 39.28 | 38.93 | 39.19 | 77,984,280 | -0.04(-0.09%) |
Apr 29, 2019 | 39.26 | 39.30 | 39.15 | 39.23 | 38,554,000 | +0.08(+0.21%) |
Apr 26, 2019 | 38.94 | 39.22 | 38.94 | 39.15 | 62,140,772 | +0.15(+0.39%) |
Apr 25, 2019 | 38.81 | 39.01 | 38.69 | 39.00 | 68,556,896 | -0.05(-0.14%) |
Apr 24, 2019 | 39.32 | 39.33 | 38.93 | 39.05 | 77,293,784 | -0.54(-1.35%) |
Apr 23, 2019 | 39.43 | 39.66 | 39.39 | 39.59 | 36,796,136 | +0.09(+0.23%) |
Apr 22, 2019 | 39.38 | 39.54 | 39.31 | 39.50 | 40,269,820 | -0.26(-0.65%) |
Apr 18, 2019 | 39.64 | 39.84 | 39.52 | 39.76 | 63,483,752 | -0.03(-0.07%) |
Apr 17, 2019 | 39.94 | 40.01 | 39.68 | 39.78 | 63,812,856 | +0.12(+0.29%) |
Apr 16, 2019 | 39.54 | 39.72 | 39.54 | 39.67 | 49,158,972 | +0.29(+0.75%) |
Apr 15, 2019 | 39.54 | 39.56 | 39.22 | 39.37 | 42,544,396 | -0.21(-0.52%) |
Apr 12, 2019 | 39.68 | 39.72 | 39.49 | 39.58 | 61,304,632 | +0.29(+0.73%) |
Apr 11, 2019 | 39.44 | 39.46 | 39.19 | 39.29 | 61,817,552 | -0.43(-1.08%) |
Apr 10, 2019 | 39.70 | 39.83 | 39.62 | 39.72 | 57,319,756 | +0.19(+0.47%) |
Apr 09, 2019 | 39.64 | 39.66 | 39.50 | 39.53 | 55,514,828 | -0.08(-0.20%) |
Apr 08, 2019 | 39.42 | 39.65 | 39.35 | 39.61 | 33,858,992 | +0.00(+0.00%) |
Apr 05, 2019 | 39.42 | 39.63 | 39.38 | 39.61 | 56,446,044 | +0.33(+0.84%) |
Apr 04, 2019 | 39.06 | 39.38 | 39.04 | 39.28 | 52,710,456 | +0.21(+0.55%) |
Apr 03, 2019 | 39.18 | 39.38 | 39.02 | 39.07 | 82,537,504 | +0.27(+0.69%) |
Apr 02, 2019 | 38.96 | 38.98 | 38.68 | 38.80 | 54,574,972 | -0.12(-0.32%) |
Apr 01, 2019 | 38.81 | 38.96 | 38.72 | 38.93 | 78,968,848 | +0.63(+1.65%) |
Mar 29, 2019 | 38.32 | 38.36 | 38.11 | 38.29 | 78,950,472 | +0.39(+1.04%) |
Mar 28, 2019 | 37.78 | 37.95 | 37.64 | 37.90 | 46,013,036 | +0.25(+0.66%) |
Mar 27, 2019 | 37.86 | 37.95 | 37.53 | 37.65 | 81,600,984 | -0.41(-1.08%) |
Mar 26, 2019 | 38.07 | 38.17 | 37.86 | 38.06 | 64,050,788 | +0.12(+0.31%) |
Mar 25, 2019 | 37.78 | 38.06 | 37.74 | 37.95 | 59,723,172 | +0.09(+0.24%) |
Mar 22, 2019 | 38.41 | 38.50 | 37.82 | 37.86 | 132,949,728 | -1.14(-2.93%) |
Mar 21, 2019 | 38.74 | 39.01 | 38.65 | 39.00 | 80,020,368 | +0.05(+0.14%) |
Mar 20, 2019 | 38.76 | 39.27 | 38.49 | 38.94 | 101,634,384 | +0.06(+0.16%) |
Mar 19, 2019 | 38.91 | 39.02 | 38.79 | 38.88 | 59,619,668 | +0.02(+0.05%) |
Mar 18, 2019 | 38.71 | 38.88 | 38.66 | 38.86 | 47,242,288 | +0.43(+1.11%) |
Mar 15, 2019 | 38.23 | 38.49 | 38.20 | 38.44 | 156,771,904 | +0.55(+1.46%) |
Mar 14, 2019 | 37.93 | 37.95 | 37.73 | 37.88 | 65,524,628 | -0.21(-0.54%) |
Mar 13, 2019 | 38.06 | 38.14 | 37.96 | 38.09 | 68,860,496 | +0.04(+0.12%) |
Mar 12, 2019 | 38.04 | 38.14 | 37.97 | 38.04 | 47,889,628 | +0.20(+0.52%) |
Mar 11, 2019 | 37.48 | 37.89 | 37.48 | 37.85 | 70,594,544 | +0.70(+1.87%) |
Mar 08, 2019 | 36.97 | 37.18 | 36.93 | 37.15 | 109,552,792 | -0.27(-0.72%) |
Mar 07, 2019 | 37.90 | 37.91 | 37.36 | 37.42 | 93,492,216 | -0.70(-1.85%) |
Mar 06, 2019 | 38.36 | 38.41 | 38.06 | 38.12 | 68,636,832 | -0.21(-0.56%) |
Mar 05, 2019 | 38.14 | 38.40 | 38.06 | 38.34 | 61,171,400 | +0.37(+0.99%) |
Mar 04, 2019 | 38.11 | 38.17 | 37.63 | 37.96 | 105,546,120 | +0.05(+0.14%) |
Mar 01, 2019 | 38.17 | 38.19 | 37.84 | 37.91 | 105,653,976 | +0.04(+0.12%) |
Feb 28, 2019 | 38.11 | 38.13 | 37.86 | 37.86 | 97,995,080 | -0.50(-1.30%) |
Feb 27, 2019 | 38.44 | 38.51 | 38.23 | 38.36 | 77,856,824 | -0.33(-0.85%) |
Feb 26, 2019 | 38.56 | 38.83 | 38.53 | 38.69 | 65,377,980 | -0.13(-0.34%) |
Feb 25, 2019 | 38.81 | 39.02 | 38.74 | 38.83 | 74,571,560 | +0.43(+1.12%) |
Feb 22, 2019 | 38.30 | 38.51 | 38.22 | 38.40 | 65,033,080 | +0.42(+1.10%) |
Feb 21, 2019 | 38.03 | 38.07 | 37.80 | 37.98 | 53,903,600 | -0.08(-0.21%) |
Feb 20, 2019 | 38.05 | 38.30 | 37.95 | 38.06 | 82,061,512 | +0.21(+0.57%) |
Feb 19, 2019 | 37.41 | 37.93 | 37.41 | 37.85 | 72,171,664 | +0.29(+0.78%) |
Feb 15, 2019 | 37.59 | 37.59 | 37.43 | 37.55 | 81,105,936 | -0.05(-0.14%) |
Feb 14, 2019 | 37.31 | 37.74 | 37.24 | 37.61 | 102,334,824 | +0.07(+0.19%) |
Feb 13, 2019 | 37.82 | 37.89 | 37.45 | 37.53 | 92,257,328 | -0.27(-0.71%) |
Feb 12, 2019 | 37.80 | 37.96 | 37.75 | 37.80 | 74,056,256 | +0.31(+0.83%) |
Feb 11, 2019 | 37.69 | 37.70 | 37.47 | 37.49 | 47,313,640 | -0.12(-0.33%) |
Feb 08, 2019 | 37.55 | 37.68 | 37.33 | 37.61 | 71,971,264 | -0.21(-0.57%) |
Feb 07, 2019 | 37.91 | 38.11 | 37.50 | 37.83 | 113,271,272 | -0.38(-1.00%) |
Feb 06, 2019 | 38.56 | 38.59 | 38.13 | 38.21 | 65,226,800 | -0.53(-1.36%) |
Feb 05, 2019 | 38.39 | 38.77 | 38.33 | 38.74 | 91,537,608 | +0.53(+1.38%) |
Feb 04, 2019 | 38.03 | 38.32 | 37.95 | 38.21 | 51,300,212 | +0.06(+0.16%) |
Feb 01, 2019 | 38.17 | 38.22 | 38.03 | 38.15 | 73,712,696 | -0.30(-0.79%) |
Jan 31, 2019 | 38.18 | 38.49 | 38.17 | 38.45 | 134,414,624 | +0.32(+0.84%) |
Jan 30, 2019 | 37.54 | 38.21 | 37.37 | 38.13 | 143,217,904 | +0.81(+2.18%) |
Jan 29, 2019 | 37.45 | 37.46 | 37.23 | 37.32 | 63,345,744 | +0.06(+0.17%) |
Jan 28, 2019 | 37.09 | 37.28 | 36.97 | 37.26 | 95,877,840 | -0.39(-1.04%) |
Jan 25, 2019 | 37.56 | 37.75 | 37.51 | 37.65 | 118,561,040 | +0.49(+1.32%) |
Jan 24, 2019 | 36.83 | 37.19 | 36.83 | 37.16 | 85,125,096 | +0.36(+0.97%) |
Jan 23, 2019 | 36.77 | 36.83 | 36.49 | 36.80 | 74,675,176 | +0.37(+1.03%) |
Jan 22, 2019 | 36.63 | 36.71 | 36.27 | 36.43 | 113,525,056 | -0.64(-1.73%) |
Jan 18, 2019 | 37.04 | 37.22 | 36.95 | 37.07 | 110,030,936 | +0.18(+0.48%) |
Jan 17, 2019 | 36.44 | 37.07 | 36.40 | 36.89 | 95,842,656 | +0.16(+0.44%) |
Jan 16, 2019 | 36.54 | 36.86 | 36.54 | 36.73 | 92,515,184 | +0.45(+1.23%) |
Jan 15, 2019 | 36.24 | 36.48 | 36.18 | 36.29 | 88,448,320 | +0.25(+0.69%) |
Jan 14, 2019 | 35.88 | 36.21 | 35.81 | 36.04 | 85,422,000 | -0.30(-0.83%) |
Jan 11, 2019 | 36.22 | 36.40 | 36.13 | 36.34 | 70,765,136 | -0.18(-0.49%) |
Jan 10, 2019 | 36.06 | 36.54 | 36.06 | 36.52 | 95,502,152 | +0.26(+0.71%) |
Jan 09, 2019 | 35.99 | 36.45 | 35.98 | 36.26 | 140,236,416 | +0.63(+1.78%) |
Jan 08, 2019 | 35.51 | 35.69 | 35.30 | 35.63 | 79,031,912 | +0.13(+0.38%) |
Jan 07, 2019 | 35.44 | 35.64 | 35.23 | 35.49 | 85,824,760 | +0.08(+0.23%) |
Jan 04, 2019 | 34.80 | 35.56 | 34.72 | 35.41 | 115,507,440 | +1.11(+3.23%) |
Jan 03, 2019 | 34.55 | 34.58 | 34.17 | 34.30 | 70,351,296 | -0.63(-1.81%) |
Jan 02, 2019 | 34.43 | 34.97 | 34.42 | 34.94 | 64,106,336 | +0.09(+0.26%) |
Dec 31, 2018 | 35.24 | 35.28 | 34.73 | 34.85 | 81,789,648 | -0.16(-0.46%) |
Dec 28, 2018 | 34.97 | 35.20 | 34.80 | 35.01 | 81,673,976 | +0.33(+0.95%) |
Dec 27, 2018 | 34.26 | 34.72 | 34.12 | 34.68 | 88,918,488 | -0.04(-0.13%) |
Dec 26, 2018 | 34.27 | 34.76 | 33.94 | 34.72 | 107,988,352 | +0.68(+1.99%) |
Dec 24, 2018 | 34.30 | 34.55 | 34.05 | 34.05 | 56,836,768 | -0.32(-0.93%) |
Dec 21, 2018 | 34.71 | 34.89 | 34.19 | 34.37 | 161,033,888 | -0.24(-0.70%) |
Dec 20, 2018 | 34.69 | 34.91 | 34.31 | 34.61 | 205,985,456 | +0.27(+0.78%) |
Dec 19, 2018 | 35.09 | 35.45 | 34.05 | 34.34 | 228,698,480 | -0.58(-1.66%) |
Dec 18, 2018 | 34.95 | 35.13 | 34.82 | 34.92 | 114,894,432 | +0.24(+0.68%) |
Dec 17, 2018 | 35.06 | 35.19 | 34.57 | 34.69 | 123,459,712 | -0.33(-0.93%) |
Dec 14, 2018 | 35.06 | 35.32 | 34.98 | 35.01 | 107,982,176 | -0.50(-1.41%) |
Dec 13, 2018 | 35.65 | 35.76 | 35.47 | 35.51 | 82,411,568 | -0.01(-0.02%) |
Dec 12, 2018 | 35.60 | 35.85 | 35.49 | 35.52 | 102,047,768 | +0.57(+1.63%) |
Dec 11, 2018 | 35.18 | 35.19 | 34.70 | 34.95 | 118,333,368 | +0.26(+0.76%) |
Dec 10, 2018 | 34.82 | 34.88 | 34.25 | 34.69 | 118,838,632 | -0.37(-1.05%) |
Dec 07, 2018 | 35.67 | 35.91 | 34.97 | 35.05 | 152,793,392 | -0.67(-1.87%) |
Dec 06, 2018 | 35.10 | 35.76 | 34.88 | 35.72 | 187,890,112 | -0.33(-0.93%) |
Dec 04, 2018 | 36.87 | 36.94 | 35.97 | 36.06 | 153,309,568 | -0.78(-2.12%) |
Dec 03, 2018 | 37.03 | 37.05 | 36.65 | 36.84 | 142,225,552 | +0.73(+2.02%) |
Nov 30, 2018 | 36.00 | 36.19 | 35.86 | 36.11 | 105,758,504 | -0.04(-0.10%) |
Nov 29, 2018 | 36.21 | 36.39 | 35.97 | 36.14 | 118,583,064 | -0.32(-0.87%) |
Nov 28, 2018 | 35.85 | 36.49 | 35.57 | 36.46 | 137,663,168 | +0.85(+2.39%) |
Nov 27, 2018 | 35.24 | 35.61 | 35.19 | 35.61 | 92,226,784 | +0.25(+0.70%) |
Nov 26, 2018 | 35.42 | 35.53 | 35.23 | 35.36 | 86,826,592 | +0.43(+1.23%) |
Nov 23, 2018 | 34.93 | 35.12 | 34.90 | 34.93 | 36,460,084 | -0.41(-1.17%) |
Nov 21, 2018 | 35.34 | 35.34 | 35.34 | 0 | +0.64(+1.85%) | |
Nov 20, 2018 | 34.91 | 35.08 | 34.58 | 34.70 | 111,800,864 | -0.76(-2.16%) |
Nov 19, 2018 | 35.70 | 35.76 | 35.37 | 35.47 | 88,481,832 | -0.48(-1.34%) |
Nov 16, 2018 | 35.59 | 36.14 | 35.48 | 35.95 | 153,671,008 | +0.07(+0.20%) |
Nov 15, 2018 | 35.28 | 36.08 | 35.21 | 35.88 | 166,637,344 | +0.78(+2.23%) |
Nov 14, 2018 | 35.21 | 35.33 | 34.78 | 35.10 | 109,919,352 | +0.21(+0.60%) |
Nov 13, 2018 | 34.83 | 35.23 | 34.67 | 34.89 | 120,937,384 | +0.40(+1.15%) |
Nov 12, 2018 | 34.87 | 34.93 | 34.40 | 34.49 | 77,969,992 | -0.49(-1.41%) |
Nov 09, 2018 | 35.10 | 35.14 | 34.71 | 34.98 | 94,362,064 | -0.66(-1.85%) |
Nov 08, 2018 | 36.12 | 36.24 | 35.53 | 35.64 | 103,082,496 | -0.95(-2.59%) |
Nov 07, 2018 | 36.40 | 36.65 | 36.17 | 36.59 | 92,160,400 | +0.68(+1.88%) |
Nov 06, 2018 | 35.80 | 35.98 | 35.72 | 35.92 | 46,471,040 | -0.06(-0.17%) |
Nov 05, 2018 | 35.87 | 36.06 | 35.78 | 35.98 | 66,348,112 | +0.10(+0.27%) |
Nov 02, 2018 | 36.26 | 36.39 | 35.52 | 35.88 | 126,649,992 | +0.23(+0.64%) |
Nov 01, 2018 | 34.97 | 35.68 | 34.77 | 35.65 | 137,042,080 | +1.23(+3.58%) |
Oct 31, 2018 | 34.42 | 34.62 | 34.28 | 34.42 | 105,539,152 | +0.37(+1.08%) |
Oct 30, 2018 | 33.60 | 34.06 | 33.53 | 34.05 | 113,629,960 | +0.65(+1.95%) |
Oct 29, 2018 | 34.29 | 34.34 | 33.03 | 33.40 | 116,408,952 | -0.59(-1.73%) |
Oct 26, 2018 | 33.67 | 34.25 | 33.52 | 33.99 | 158,361,472 | -0.40(-1.15%) |
Oct 25, 2018 | 34.12 | 34.62 | 34.03 | 34.39 | 92,103,032 | +0.65(+1.93%) |
Oct 24, 2018 | 34.69 | 34.73 | 33.72 | 33.74 | 99,695,128 | -1.13(-3.23%) |
Oct 23, 2018 | 34.41 | 35.06 | 34.22 | 34.86 | 102,235,672 | -0.39(-1.10%) |
Oct 22, 2018 | 35.46 | 35.53 | 35.09 | 35.25 | 77,048,176 | +0.38(+1.08%) |
Oct 19, 2018 | 35.08 | 35.30 | 34.79 | 34.87 | 92,351,128 | +0.33(+0.94%) |
Oct 18, 2018 | 35.10 | 35.12 | 34.42 | 34.54 | 121,734,208 | -0.93(-2.63%) |
Oct 17, 2018 | 35.64 | 35.67 | 35.30 | 35.48 | 79,316,176 | -0.44(-1.22%) |
Oct 16, 2018 | 35.48 | 35.95 | 35.41 | 35.92 | 75,028,352 | +0.88(+2.51%) |
Oct 15, 2018 | 35.11 | 35.28 | 34.97 | 35.04 | 59,899,188 | -0.38(-1.07%) |
Oct 12, 2018 | 35.39 | 35.48 | 34.94 | 35.41 | 132,983,936 | +1.01(+2.94%) |
Oct 11, 2018 | 34.56 | 34.93 | 34.08 | 34.40 | 192,177,392 | -0.35(-1.01%) |
Oct 10, 2018 | 35.63 | 35.64 | 34.75 | 34.76 | 112,667,656 | -1.06(-2.97%) |
Oct 09, 2018 | 35.66 | 36.00 | 35.54 | 35.82 | 69,370,600 | -0.13(-0.37%) |
Oct 08, 2018 | 35.65 | 36.03 | 35.58 | 35.95 | 67,967,952 | +0.05(+0.15%) |
Oct 05, 2018 | 36.05 | 36.11 | 35.56 | 35.90 | 91,671,712 | -0.13(-0.37%) |
Oct 04, 2018 | 36.57 | 36.58 | 35.87 | 36.03 | 150,582,256 | -0.92(-2.50%) |
Oct 03, 2018 | 37.52 | 37.55 | 36.85 | 36.95 | 87,112,160 | -0.31(-0.83%) |
Oct 02, 2018 | 37.24 | 37.45 | 37.14 | 37.26 | 65,664,840 | -0.47(-1.26%) |
Oct 01, 2018 | 37.91 | 37.94 | 37.65 | 37.74 | 35,302,268 | +0.01(+0.02%) |
Sep 28, 2018 | 37.70 | 37.93 | 37.60 | 37.73 | 73,644,064 | -0.25(-0.67%) |
Sep 27, 2018 | 37.91 | 38.10 | 37.88 | 37.98 | 51,817,748 | +0.18(+0.49%) |
Sep 26, 2018 | 37.78 | 38.24 | 37.74 | 37.80 | 95,654,376 | +0.08(+0.21%) |
Sep 25, 2018 | 37.63 | 37.81 | 37.58 | 37.72 | 56,276,800 | +0.15(+0.40%) |
Sep 24, 2018 | 37.56 | 37.61 | 37.43 | 37.57 | 61,902,176 | -0.43(-1.13%) |
Sep 21, 2018 | 37.88 | 38.06 | 37.82 | 38.00 | 116,895,656 | +0.18(+0.46%) |
Sep 20, 2018 | 37.74 | 37.85 | 37.52 | 37.82 | 106,288,416 | +0.41(+1.10%) |
Sep 19, 2018 | 37.21 | 37.45 | 37.20 | 37.41 | 63,586,748 | +0.51(+1.38%) |
Sep 18, 2018 | 36.72 | 36.96 | 36.72 | 36.90 | 59,159,364 | +0.35(+0.96%) |
Sep 17, 2018 | 36.61 | 36.75 | 36.50 | 36.55 | 84,872,744 | -0.33(-0.91%) |
Sep 14, 2018 | 37.12 | 37.16 | 36.71 | 36.88 | 74,178,656 | -0.04(-0.10%) |
Sep 13, 2018 | 36.97 | 37.16 | 36.75 | 36.92 | 109,563,840 | +0.49(+1.35%) |
Sep 12, 2018 | 36.07 | 36.65 | 35.94 | 36.43 | 132,665,464 | +0.18(+0.51%) |
Sep 11, 2018 | 35.81 | 36.25 | 35.71 | 36.24 | 84,878,240 | +0.08(+0.22%) |
Sep 10, 2018 | 36.51 | 36.51 | 36.12 | 36.16 | 69,528,376 | -0.36(-0.99%) |
Sep 07, 2018 | 36.59 | 36.86 | 36.38 | 36.52 | 70,069,408 | -0.18(-0.50%) |
Sep 06, 2018 | 36.74 | 36.84 | 36.46 | 36.71 | 83,167,200 | +0.04(+0.10%) |
Sep 05, 2018 | 36.78 | 36.84 | 36.56 | 36.67 | 88,546,744 | -0.54(-1.44%) |
Sep 04, 2018 | 37.35 | 37.35 | 37.11 | 37.21 | 87,285,920 | -0.74(-1.95%) |
Aug 31, 2018 | 37.95 | 37.95 | 37.95 | 0 | +0.19(+0.51%) | |
Aug 30, 2018 | 38.17 | 38.17 | 37.62 | 37.75 | 136,754,048 | -1.01(-2.61%) |
Aug 29, 2018 | 38.44 | 38.78 | 38.36 | 38.76 | 66,172,912 | +0.24(+0.62%) |
Aug 28, 2018 | 38.77 | 38.83 | 38.45 | 38.53 | 56,988,224 | -0.14(-0.36%) |
Aug 27, 2018 | 38.47 | 38.82 | 38.46 | 38.67 | 109,866,712 | +0.55(+1.43%) |
Aug 24, 2018 | 37.99 | 38.15 | 37.87 | 38.12 | 78,844,896 | +0.69(+1.86%) |
Aug 23, 2018 | 37.91 | 38.03 | 37.38 | 37.43 | 78,359,640 | -0.62(-1.62%) |
Aug 22, 2018 | 37.78 | 38.10 | 37.78 | 38.04 | 51,879,800 | +0.30(+0.79%) |
Aug 21, 2018 | 37.65 | 37.89 | 37.62 | 37.74 | 80,155,696 | +0.47(+1.27%) |
Aug 20, 2018 | 37.19 | 37.30 | 37.07 | 37.27 | 57,751,312 | +0.17(+0.45%) |
Aug 17, 2018 | 36.58 | 37.19 | 36.50 | 37.10 | 86,496,944 | +0.39(+1.05%) |
Aug 16, 2018 | 36.85 | 37.01 | 36.70 | 36.72 | 88,878,808 | +0.23(+0.63%) |
Aug 15, 2018 | 36.51 | 36.66 | 36.15 | 36.49 | 157,718,368 | -1.08(-2.88%) |
Aug 14, 2018 | 37.48 | 37.67 | 37.41 | 37.57 | 64,533,548 | +0.23(+0.61%) |
Aug 13, 2018 | 37.61 | 37.70 | 37.24 | 37.34 | 85,533,064 | -0.62(-1.64%) |
Aug 10, 2018 | 37.92 | 38.09 | 37.84 | 37.96 | 98,555,616 | -0.83(-2.13%) |
Aug 09, 2018 | 38.96 | 39.04 | 38.76 | 38.79 | 39,834,064 | -0.11(-0.29%) |
Aug 08, 2018 | 38.88 | 38.96 | 38.75 | 38.90 | 34,824,348 | -0.05(-0.14%) |
Aug 07, 2018 | 39.01 | 39.16 | 38.94 | 38.96 | 44,044,072 | +0.40(+1.03%) |
Aug 06, 2018 | 38.58 | 38.69 | 38.47 | 38.56 | 37,717,848 | -0.30(-0.77%) |
Aug 03, 2018 | 38.69 | 38.90 | 38.65 | 38.86 | 46,693,944 | +0.30(+0.77%) |
Aug 02, 2018 | 38.28 | 38.62 | 38.20 | 38.56 | 78,133,200 | -0.52(-1.33%) |
Aug 01, 2018 | 39.09 | 39.28 | 38.97 | 39.08 | 70,255,760 | -0.35(-0.89%) |
Jul 31, 2018 | 39.22 | 39.49 | 39.12 | 39.43 | 100,360,144 | +0.21(+0.54%) |
Jul 30, 2018 | 39.37 | 39.43 | 39.11 | 39.22 | 47,260,164 | -0.06(-0.16%) |
Jul 27, 2018 | 39.43 | 39.51 | 39.07 | 39.28 | 72,519,368 | +0.14(+0.36%) |
Jul 26, 2018 | 39.25 | 39.36 | 39.11 | 39.14 | 78,164,136 | -0.44(-1.11%) |
Jul 25, 2018 | 39.20 | 39.61 | 39.10 | 39.58 | 88,539,832 | +0.63(+1.62%) |
Jul 24, 2018 | 39.02 | 39.18 | 38.83 | 38.95 | 75,813,288 | +0.56(+1.47%) |
Jul 23, 2018 | 38.46 | 38.48 | 38.26 | 38.39 | 65,618,756 | -0.25(-0.66%) |
Jul 20, 2018 | 38.47 | 38.71 | 38.45 | 38.64 | 85,455,192 | +0.55(+1.43%) |
Jul 19, 2018 | 37.97 | 38.26 | 37.85 | 38.10 | 82,536,680 | -0.47(-1.23%) |
Jul 18, 2018 | 38.40 | 38.61 | 38.29 | 38.57 | 46,851,444 | -0.04(-0.11%) |
Jul 17, 2018 | 38.18 | 38.68 | 38.14 | 38.61 | 53,369,504 | +0.28(+0.73%) |
Jul 16, 2018 | 38.36 | 38.41 | 38.19 | 38.33 | 36,082,908 | -0.21(-0.55%) |
Jul 13, 2018 | 38.47 | 38.63 | 38.34 | 38.54 | 46,094,016 | +0.03(+0.07%) |
Jul 12, 2018 | 38.46 | 38.60 | 38.32 | 38.52 | 61,216,536 | +0.52(+1.36%) |
Jul 11, 2018 | 37.85 | 38.00 | 66,750,356 | -0.76(-1.95%) | ||
Jul 10, 2018 | 38.72 | 38.77 | 38.45 | 38.75 | 72,573,056 | -0.09(-0.23%) |
Jul 09, 2018 | 38.68 | 38.85 | 38.49 | 38.84 | 91,641,864 | +0.69(+1.80%) |
Jul 06, 2018 | 37.75 | 38.31 | 37.73 | 38.16 | 79,561,304 | +0.52(+1.38%) |
Jul 05, 2018 | 37.84 | 37.88 | 37.49 | 37.64 | 76,669,264 | -0.10(-0.26%) |
Jul 03, 2018 | 37.74 | 37.74 | 37.74 | 0 | +0.03(+0.07%) | |
Jul 02, 2018 | 37.46 | 37.76 | 37.38 | 37.71 | 89,703,360 | -0.38(-0.99%) |
Jun 29, 2018 | 38.19 | 37.97 | 38.09 | 123,865,496 | +0.56(+1.50%) | |
Jun 28, 2018 | 37.17 | 37.54 | 37.05 | 37.52 | 119,847,200 | +0.32(+0.85%) |
Jun 27, 2018 | 37.88 | 37.89 | 37.09 | 37.21 | 108,464,184 | -0.73(-1.92%) |
Jun 26, 2018 | 38.10 | 38.17 | 37.84 | 37.94 | 79,896,784 | -0.15(-0.39%) |
Jun 25, 2018 | 38.24 | 38.28 | 37.71 | 38.09 | 126,115,008 | -0.52(-1.34%) |
Jun 22, 2018 | 38.76 | 38.78 | 38.47 | 38.61 | 63,633,108 | +0.40(+1.04%) |
Jun 21, 2018 | 38.52 | 38.54 | 38.16 | 38.21 | 98,081,808 | -0.54(-1.41%) |
Jun 20, 2018 | 38.94 | 38.99 | 38.71 | 38.75 | 79,434,888 | +0.17(+0.43%) |
Jun 19, 2018 | 38.66 | 38.16 | 38.59 | 139,541,440 | -0.43(-1.10%) | |
Jun 18, 2018 | 38.94 | 39.07 | 38.72 | 39.02 | 95,636,048 | -0.48(-1.22%) |
Jun 15, 2018 | 39.55 | 39.23 | 39.50 | 98,553,576 | -0.31(-0.79%) | |
Jun 14, 2018 | 40.08 | 40.16 | 39.77 | 39.81 | 87,135,680 | -0.27(-0.68%) |
Jun 13, 2018 | 40.42 | 40.49 | 39.84 | 40.08 | 115,309,464 | -0.27(-0.67%) |
Jun 12, 2018 | 40.44 | 40.49 | 40.20 | 40.35 | 65,487,600 | -0.10(-0.26%) |
Jun 11, 2018 | 40.50 | 40.61 | 40.40 | 40.46 | 43,883,928 | +0.00(+0.00%) |
Jun 08, 2018 | 40.32 | 40.63 | 40.16 | 40.46 | 84,673,608 | -0.08(-0.19%) |
Jun 07, 2018 | 41.02 | 41.02 | 40.29 | 40.54 | 102,774,432 | -0.63(-1.53%) |
Jun 06, 2018 | 41.18 | 40.82 | 41.17 | 53,589,464 | +0.61(+1.51%) | |
Jun 05, 2018 | 40.75 | 40.82 | 40.54 | 40.56 | 45,909,348 | -0.31(-0.77%) |
Jun 04, 2018 | 40.80 | 40.97 | 40.78 | 40.87 | 41,567,784 | +0.41(+1.01%) |
Jun 01, 2018 | 40.22 | 40.48 | 40.17 | 40.46 | 76,448,984 | +0.56(+1.40%) |
May 31, 2018 | 39.87 | 40.10 | 39.70 | 39.90 | 105,424,400 | -0.02(-0.04%) |
May 30, 2018 | 39.61 | 39.96 | 39.44 | 39.92 | 83,378,280 | +0.31(+0.79%) |
May 29, 2018 | 39.94 | 40.07 | 39.40 | 39.60 | 128,351,864 | -0.94(-2.33%) |
May 25, 2018 | 40.55 | 40.55 | 40.55 | 0 | +0.17(+0.41%) | |
May 24, 2018 | 40.38 | 40.46 | 39.94 | 40.38 | 91,335,992 | -0.22(-0.54%) |
May 23, 2018 | 40.14 | 40.63 | 40.13 | 40.60 | 80,942,824 | -0.02(-0.04%) |
May 22, 2018 | 40.65 | 40.83 | 40.56 | 40.62 | 37,310,248 | +0.14(+0.35%) |
May 21, 2018 | 40.56 | 40.64 | 40.31 | 40.48 | 67,938,592 | +0.24(+0.61%) |
May 18, 2018 | 40.22 | 40.34 | 40.12 | 40.23 | 67,856,680 | -0.34(-0.84%) |
May 17, 2018 | 40.76 | 40.87 | 40.44 | 40.57 | 83,607,400 | -0.63(-1.53%) |
May 16, 2018 | 40.97 | 41.28 | 40.97 | 41.20 | 68,710,432 | +0.61(+1.51%) |
May 15, 2018 | 40.68 | 40.78 | 40.42 | 40.59 | 89,749,616 | -0.86(-2.06%) |
May 14, 2018 | 41.62 | 41.73 | 41.39 | 41.45 | 39,337,768 | +0.05(+0.13%) |
May 11, 2018 | 41.64 | 41.68 | 41.28 | 41.39 | 78,826,656 | -0.07(-0.17%) |
May 10, 2018 | 41.11 | 41.61 | 41.04 | 41.46 | 132,606,104 | +0.85(+2.09%) |
May 09, 2018 | 40.66 | 40.70 | 40.41 | 40.62 | 52,822,160 | +0.08(+0.19%) |
May 08, 2018 | 40.41 | 40.56 | 40.15 | 40.54 | 67,312,680 | +0.23(+0.56%) |
May 07, 2018 | 40.22 | 40.48 | 40.19 | 40.31 | 67,430,048 | -0.24(-0.58%) |
May 04, 2018 | 39.97 | 40.69 | 39.93 | 40.55 | 68,819,024 | +0.18(+0.45%) |
May 03, 2018 | 40.42 | 40.48 | 39.82 | 40.36 | 95,556,944 | -0.09(-0.22%) |
May 02, 2018 | 40.82 | 40.91 | 40.42 | 40.45 | 76,535,568 | -0.32(-0.79%) |