Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.35 | 53.96 | 52.96 | 53.74 | 2,458,819 | +0.56(+1.06%) |
Apr 29, 2019 | 53.94 | 54.05 | 53.18 | 53.18 | 1,374,128 | -0.83(-1.53%) |
Apr 26, 2019 | 53.86 | 54.19 | 53.63 | 54.00 | 1,018,022 | +0.38(+0.71%) |
Apr 25, 2019 | 53.34 | 53.84 | 53.05 | 53.62 | 1,182,234 | +0.12(+0.23%) |
Apr 24, 2019 | 53.03 | 53.78 | 52.89 | 53.50 | 1,858,639 | +0.66(+1.25%) |
Apr 23, 2019 | 52.26 | 52.91 | 52.07 | 52.84 | 2,143,475 | +0.90(+1.72%) |
Apr 22, 2019 | 52.40 | 52.44 | 51.43 | 51.94 | 1,980,405 | -0.49(-0.93%) |
Apr 18, 2019 | 52.00 | 52.58 | 52.00 | 52.43 | 2,306,333 | +0.58(+1.12%) |
Apr 17, 2019 | 53.00 | 53.02 | 51.85 | 51.85 | 2,936,937 | -1.20(-2.26%) |
Apr 16, 2019 | 54.63 | 54.66 | 52.80 | 53.05 | 2,546,764 | -1.56(-2.86%) |
Apr 15, 2019 | 54.62 | 54.67 | 54.27 | 54.61 | 2,252,935 | +0.05(+0.10%) |
Apr 12, 2019 | 54.59 | 54.59 | 54.11 | 54.56 | 2,468,793 | -0.07(-0.13%) |
Apr 11, 2019 | 55.05 | 55.31 | 54.51 | 54.63 | 2,439,843 | -0.28(-0.50%) |
Apr 10, 2019 | 54.73 | 55.06 | 54.58 | 54.90 | 1,796,720 | +0.44(+0.80%) |
Apr 09, 2019 | 55.09 | 55.15 | 54.38 | 54.47 | 1,794,625 | -0.62(-1.13%) |
Apr 08, 2019 | 55.24 | 55.42 | 54.87 | 55.09 | 1,394,069 | -0.21(-0.39%) |
Apr 05, 2019 | 54.82 | 55.32 | 54.79 | 55.30 | 1,467,369 | +0.37(+0.68%) |
Apr 04, 2019 | 55.10 | 55.14 | 54.59 | 54.93 | 1,585,208 | -0.12(-0.22%) |
Apr 03, 2019 | 55.44 | 55.44 | 54.90 | 55.05 | 2,438,669 | -0.46(-0.83%) |
Apr 02, 2019 | 55.51 | 55.58 | 54.87 | 55.51 | 2,608,408 | -0.14(-0.25%) |
Apr 01, 2019 | 56.24 | 56.25 | 55.11 | 55.65 | 2,674,553 | -0.63(-1.13%) |
Mar 29, 2019 | 56.50 | 56.50 | 55.70 | 56.28 | 3,368,925 | -0.06(-0.11%) |
Mar 28, 2019 | 56.37 | 56.37 | 55.88 | 56.35 | 3,082,488 | +0.32(+0.57%) |
Mar 27, 2019 | 56.48 | 56.55 | 55.76 | 56.03 | 2,320,676 | -0.40(-0.72%) |
Mar 26, 2019 | 56.03 | 56.48 | 55.94 | 56.43 | 2,377,161 | +0.56(+1.00%) |
Mar 25, 2019 | 55.36 | 56.12 | 55.06 | 55.87 | 1,714,333 | +0.50(+0.90%) |
Mar 22, 2019 | 55.34 | 56.03 | 55.31 | 55.38 | 2,220,722 | +0.10(+0.18%) |
Mar 21, 2019 | 54.02 | 55.31 | 54.02 | 55.28 | 2,353,678 | +1.32(+2.45%) |
Mar 20, 2019 | 53.45 | 54.31 | 53.36 | 53.96 | 2,072,074 | +0.53(+0.98%) |
Mar 19, 2019 | 54.03 | 54.09 | 53.25 | 53.43 | 2,681,979 | -0.73(-1.35%) |
Mar 18, 2019 | 54.41 | 54.61 | 53.78 | 54.16 | 2,761,601 | -0.18(-0.32%) |
Mar 15, 2019 | 54.88 | 55.00 | 54.23 | 54.34 | 4,672,445 | -0.51(-0.93%) |
Mar 14, 2019 | 54.58 | 54.85 | 54.35 | 54.85 | 2,303,413 | +0.47(+0.86%) |
Mar 13, 2019 | 54.49 | 54.85 | 54.27 | 54.39 | 2,774,824 | -0.05(-0.08%) |
Mar 12, 2019 | 54.07 | 54.49 | 53.97 | 54.43 | 2,237,378 | +0.48(+0.89%) |
Mar 11, 2019 | 53.33 | 53.98 | 53.29 | 53.95 | 2,200,195 | +0.75(+1.40%) |
Mar 08, 2019 | 53.05 | 53.39 | 52.84 | 53.20 | 1,530,605 | +0.22(+0.42%) |
Mar 07, 2019 | 53.20 | 53.53 | 52.88 | 52.98 | 2,948,786 | -0.04(-0.07%) |
Mar 06, 2019 | 53.29 | 53.52 | 53.01 | 53.02 | 1,851,955 | -0.22(-0.42%) |
Mar 05, 2019 | 52.91 | 53.45 | 52.83 | 53.24 | 2,035,340 | +0.20(+0.37%) |
Mar 04, 2019 | 52.79 | 53.05 | 52.38 | 53.04 | 2,648,293 | +0.31(+0.58%) |
Mar 01, 2019 | 52.72 | 52.78 | 52.01 | 52.74 | 2,436,646 | -0.02(-0.03%) |
Feb 28, 2019 | 52.34 | 53.10 | 52.10 | 52.75 | 2,797,835 | +0.42(+0.81%) |
Feb 27, 2019 | 52.36 | 52.44 | 51.85 | 52.33 | 2,180,574 | -0.26(-0.49%) |
Feb 26, 2019 | 52.91 | 52.98 | 52.35 | 52.59 | 2,500,326 | -0.17(-0.33%) |
Feb 25, 2019 | 53.10 | 53.11 | 52.57 | 52.76 | 1,974,485 | -0.26(-0.49%) |
Feb 22, 2019 | 53.01 | 53.26 | 52.66 | 53.02 | 2,794,268 | +0.14(+0.26%) |
Feb 21, 2019 | 51.68 | 52.89 | 51.33 | 52.88 | 4,439,511 | +0.57(+1.09%) |
Feb 20, 2019 | 53.06 | 53.14 | 51.82 | 52.31 | 1,998,248 | -0.84(-1.59%) |
Feb 19, 2019 | 53.17 | 53.43 | 53.01 | 53.16 | 2,448,383 | -0.13(-0.24%) |
Feb 15, 2019 | 53.26 | 53.34 | 52.97 | 53.29 | 2,053,347 | +0.24(+0.44%) |
Feb 14, 2019 | 52.95 | 53.18 | 52.72 | 53.05 | 1,573,529 | +0.15(+0.29%) |
Feb 13, 2019 | 52.58 | 52.98 | 52.27 | 52.90 | 2,109,149 | +0.17(+0.33%) |
Feb 12, 2019 | 53.52 | 53.57 | 52.41 | 52.72 | 2,518,620 | -0.81(-1.51%) |
Feb 11, 2019 | 53.26 | 53.58 | 53.14 | 53.53 | 1,869,146 | +0.25(+0.47%) |
Feb 08, 2019 | 53.04 | 53.45 | 52.99 | 53.28 | 2,184,748 | -0.02(-0.03%) |
Feb 07, 2019 | 52.52 | 53.36 | 52.31 | 53.30 | 2,987,345 | +0.70(+1.33%) |
Feb 06, 2019 | 52.71 | 52.71 | 52.25 | 52.60 | 2,177,804 | -0.11(-0.20%) |
Feb 05, 2019 | 52.31 | 52.73 | 51.89 | 52.70 | 3,045,715 | +0.37(+0.71%) |
Feb 04, 2019 | 51.63 | 52.46 | 51.25 | 52.33 | 3,784,545 | +0.76(+1.47%) |
Feb 01, 2019 | 52.29 | 52.47 | 50.92 | 51.57 | 2,785,192 | -0.65(-1.25%) |
Jan 31, 2019 | 51.13 | 52.39 | 50.72 | 52.22 | 8,244,677 | +1.02(+2.00%) |
Jan 30, 2019 | 50.40 | 51.28 | 50.39 | 51.20 | 2,685,436 | +0.67(+1.33%) |
Jan 29, 2019 | 50.03 | 50.56 | 50.02 | 50.53 | 2,658,818 | +0.52(+1.05%) |
Jan 28, 2019 | 49.37 | 50.02 | 49.25 | 50.00 | 2,708,090 | +0.58(+1.18%) |
Jan 25, 2019 | 48.68 | 49.43 | 48.68 | 49.42 | 2,506,421 | +0.73(+1.49%) |
Jan 24, 2019 | 48.79 | 48.86 | 48.34 | 48.69 | 2,227,434 | -0.12(-0.25%) |
Jan 23, 2019 | 49.08 | 49.18 | 48.50 | 48.81 | 2,314,493 | -0.27(-0.54%) |
Jan 22, 2019 | 49.13 | 49.54 | 48.69 | 49.08 | 2,573,384 | +0.09(+0.19%) |
Jan 18, 2019 | 49.34 | 49.40 | 48.84 | 48.99 | 2,229,543 | -0.12(-0.25%) |
Jan 17, 2019 | 48.98 | 49.33 | 48.81 | 49.11 | 1,736,882 | +0.12(+0.25%) |
Jan 16, 2019 | 49.00 | 49.24 | 48.65 | 48.99 | 2,418,877 | -0.09(-0.19%) |
Jan 15, 2019 | 48.50 | 49.13 | 48.32 | 49.08 | 1,670,034 | +0.71(+1.47%) |
Jan 14, 2019 | 48.60 | 48.70 | 48.06 | 48.37 | 2,023,508 | -0.35(-0.72%) |
Jan 11, 2019 | 48.43 | 48.73 | 48.17 | 48.71 | 1,835,605 | +0.27(+0.56%) |
Jan 10, 2019 | 47.51 | 48.46 | 47.38 | 48.44 | 2,785,836 | +0.75(+1.57%) |
Jan 09, 2019 | 47.79 | 47.97 | 47.04 | 47.69 | 3,055,889 | -0.19(-0.40%) |
Jan 08, 2019 | 47.40 | 48.04 | 47.13 | 47.88 | 3,686,124 | +0.69(+1.46%) |
Jan 07, 2019 | 47.34 | 47.74 | 47.10 | 47.19 | 3,601,052 | -0.14(-0.29%) |
Jan 04, 2019 | 47.45 | 47.75 | 46.99 | 47.33 | 3,285,719 | -0.02(-0.03%) |
Jan 03, 2019 | 46.98 | 47.97 | 46.97 | 47.34 | 3,504,206 | +0.42(+0.89%) |
Jan 02, 2019 | 47.44 | 47.49 | 46.67 | 46.93 | 3,282,354 | -0.84(-1.76%) |
Dec 31, 2018 | 47.86 | 47.94 | 46.99 | 47.77 | 2,322,848 | -0.07(-0.14%) |
Dec 28, 2018 | 47.90 | 48.36 | 47.40 | 47.84 | 2,622,336 | +0.03(+0.06%) |
Dec 27, 2018 | 47.28 | 47.83 | 46.27 | 47.80 | 2,773,239 | +0.30(+0.64%) |
Dec 26, 2018 | 45.67 | 47.52 | 45.38 | 47.50 | 2,657,263 | +1.99(+4.38%) |
Dec 24, 2018 | 48.03 | 48.10 | 45.25 | 45.51 | 3,152,868 | -2.66(-5.52%) |
Dec 21, 2018 | 48.48 | 49.27 | 48.11 | 48.17 | 7,373,689 | -0.30(-0.62%) |
Dec 20, 2018 | 48.82 | 49.12 | 48.02 | 48.47 | 3,099,938 | -0.32(-0.67%) |
Dec 19, 2018 | 49.16 | 49.50 | 48.57 | 48.79 | 3,783,967 | -0.33(-0.68%) |
Dec 18, 2018 | 48.84 | 49.45 | 48.68 | 49.13 | 2,962,088 | +0.72(+1.48%) |
Dec 17, 2018 | 50.21 | 50.46 | 48.27 | 48.41 | 4,443,246 | -1.68(-3.36%) |
Dec 14, 2018 | 49.88 | 50.16 | 49.72 | 50.09 | 3,114,197 | +0.02(+0.03%) |
Dec 13, 2018 | 49.32 | 50.42 | 49.27 | 50.08 | 3,557,882 | +0.87(+1.76%) |
Dec 12, 2018 | 50.30 | 50.52 | 49.15 | 49.21 | 2,993,646 | -0.85(-1.70%) |
Dec 11, 2018 | 49.84 | 50.42 | 49.65 | 50.06 | 2,190,677 | +0.48(+0.97%) |
Dec 10, 2018 | 49.81 | 49.88 | 48.88 | 49.58 | 2,545,525 | -0.20(-0.41%) |
Dec 07, 2018 | 49.64 | 50.15 | 49.38 | 49.78 | 4,756,253 | -0.21(-0.42%) |
Dec 06, 2018 | 48.51 | 50.01 | 48.06 | 49.99 | 5,239,768 | +1.64(+3.39%) |
Dec 04, 2018 | 48.63 | 49.23 | 48.30 | 48.36 | 3,109,562 | -0.31(-0.64%) |
Dec 03, 2018 | 48.33 | 48.67 | 47.84 | 48.67 | 3,616,145 | +0.27(+0.56%) |
Nov 30, 2018 | 48.18 | 48.61 | 47.94 | 48.39 | 5,447,032 | +0.34(+0.71%) |
Nov 29, 2018 | 47.97 | 48.19 | 47.72 | 48.05 | 3,529,341 | +0.17(+0.35%) |
Nov 28, 2018 | 48.03 | 48.41 | 47.62 | 47.89 | 3,041,179 | -0.03(-0.06%) |
Nov 27, 2018 | 47.43 | 47.94 | 47.26 | 47.92 | 2,297,954 | +0.49(+1.03%) |
Nov 26, 2018 | 47.83 | 47.90 | 47.14 | 47.43 | 2,151,768 | -0.28(-0.58%) |
Nov 23, 2018 | 47.82 | 48.00 | 47.47 | 47.71 | 1,171,986 | -0.14(-0.30%) |
Nov 21, 2018 | 47.85 | 47.85 | 47.85 | 0 | -0.20(-0.42%) | |
Nov 20, 2018 | 47.99 | 48.58 | 47.84 | 48.05 | 3,251,249 | -0.08(-0.17%) |
Nov 19, 2018 | 47.99 | 48.53 | 47.82 | 48.14 | 2,753,138 | +0.14(+0.28%) |
Nov 16, 2018 | 47.16 | 48.05 | 47.14 | 48.00 | 2,808,834 | +0.84(+1.77%) |
Nov 15, 2018 | 47.53 | 47.54 | 46.92 | 47.17 | 3,586,579 | -0.37(-0.78%) |
Nov 14, 2018 | 47.36 | 47.78 | 47.35 | 47.53 | 2,813,934 | +0.25(+0.53%) |
Nov 13, 2018 | 47.33 | 47.47 | 46.98 | 47.29 | 1,779,961 | -0.04(-0.08%) |
Nov 12, 2018 | 47.23 | 47.67 | 47.16 | 47.32 | 1,972,746 | +0.10(+0.21%) |
Nov 09, 2018 | 46.92 | 47.38 | 46.84 | 47.23 | 1,948,083 | +0.21(+0.45%) |
Nov 08, 2018 | 46.80 | 47.03 | 46.44 | 47.02 | 2,175,740 | +0.14(+0.30%) |
Nov 07, 2018 | 46.35 | 46.88 | 46.12 | 46.87 | 2,469,207 | +0.55(+1.19%) |
Nov 06, 2018 | 46.27 | 46.39 | 45.93 | 46.32 | 2,464,676 | +0.07(+0.15%) |
Nov 05, 2018 | 45.48 | 46.48 | 45.42 | 46.26 | 2,549,684 | +0.91(+2.01%) |
Nov 02, 2018 | 45.95 | 46.07 | 44.67 | 45.34 | 3,571,509 | -0.70(-1.52%) |
Nov 01, 2018 | 45.35 | 46.15 | 44.81 | 46.04 | 3,275,248 | +0.69(+1.53%) |
Oct 31, 2018 | 45.89 | 46.04 | 44.97 | 45.35 | 6,446,048 | -0.68(-1.49%) |
Oct 30, 2018 | 45.96 | 46.48 | 45.64 | 46.04 | 5,198,047 | +0.07(+0.16%) |
Oct 29, 2018 | 44.94 | 45.99 | 44.93 | 45.96 | 4,351,522 | +1.18(+2.63%) |
Oct 26, 2018 | 45.03 | 45.25 | 44.16 | 44.78 | 3,852,192 | -0.38(-0.85%) |
Oct 25, 2018 | 44.62 | 45.39 | 44.40 | 45.17 | 3,223,218 | +0.33(+0.74%) |
Oct 24, 2018 | 43.87 | 45.13 | 43.73 | 44.84 | 4,103,751 | +1.00(+2.27%) |
Oct 23, 2018 | 43.11 | 44.11 | 43.11 | 43.84 | 2,596,017 | +0.57(+1.32%) |
Oct 22, 2018 | 43.94 | 44.18 | 43.22 | 43.27 | 2,071,425 | -0.59(-1.35%) |
Oct 19, 2018 | 43.49 | 44.00 | 43.49 | 43.86 | 2,051,533 | +0.44(+1.02%) |
Oct 18, 2018 | 43.55 | 43.82 | 43.29 | 43.42 | 2,303,087 | -0.10(-0.22%) |
Oct 17, 2018 | 43.04 | 43.72 | 42.88 | 43.52 | 4,042,165 | +0.37(+0.85%) |
Oct 16, 2018 | 42.31 | 43.27 | 42.11 | 43.15 | 2,584,678 | +1.03(+2.46%) |
Oct 15, 2018 | 41.82 | 42.57 | 41.80 | 42.12 | 2,907,552 | +0.24(+0.57%) |
Oct 12, 2018 | 42.15 | 42.31 | 41.65 | 41.88 | 2,975,936 | -0.08(-0.20%) |
Oct 11, 2018 | 43.14 | 43.22 | 41.92 | 41.96 | 3,675,453 | -1.01(-2.36%) |
Oct 10, 2018 | 43.72 | 43.98 | 42.95 | 42.97 | 3,206,014 | -0.94(-2.15%) |
Oct 09, 2018 | 43.61 | 44.07 | 43.44 | 43.91 | 3,960,144 | +0.37(+0.84%) |
Oct 08, 2018 | 42.79 | 43.86 | 42.79 | 43.55 | 4,289,005 | +0.76(+1.79%) |
Oct 05, 2018 | 42.48 | 42.90 | 42.44 | 42.78 | 5,004,796 | +0.39(+0.92%) |
Oct 04, 2018 | 42.28 | 42.50 | 41.92 | 42.39 | 5,329,024 | -0.16(-0.39%) |
Oct 03, 2018 | 42.74 | 42.98 | 42.15 | 42.56 | 6,323,165 | -0.04(-0.09%) |
Oct 02, 2018 | 42.45 | 42.74 | 42.33 | 42.59 | 2,846,381 | +0.16(+0.37%) |
Oct 01, 2018 | 42.44 | 42.90 | 42.30 | 42.44 | 3,777,817 | -0.22(-0.51%) |
Sep 28, 2018 | 42.08 | 42.70 | 42.03 | 42.66 | 2,903,648 | +0.74(+1.77%) |
Sep 27, 2018 | 41.73 | 42.14 | 41.70 | 41.91 | 1,572,954 | +0.22(+0.54%) |
Sep 26, 2018 | 42.15 | 42.31 | 41.66 | 41.69 | 1,809,248 | -0.48(-1.13%) |
Sep 25, 2018 | 42.09 | 42.42 | 41.90 | 42.17 | 2,062,103 | +0.25(+0.59%) |
Sep 24, 2018 | 42.57 | 42.58 | 41.81 | 41.92 | 2,349,651 | -0.64(-1.51%) |
Sep 21, 2018 | 42.76 | 42.95 | 42.50 | 42.56 | 4,911,127 | -0.21(-0.49%) |
Sep 20, 2018 | 42.30 | 42.82 | 42.03 | 42.77 | 1,936,947 | +0.46(+1.09%) |
Sep 19, 2018 | 43.06 | 43.08 | 42.20 | 42.31 | 2,748,417 | -0.64(-1.50%) |
Sep 18, 2018 | 43.39 | 43.48 | 42.73 | 42.95 | 2,432,208 | -0.49(-1.13%) |
Sep 17, 2018 | 43.10 | 43.45 | 42.79 | 43.44 | 6,794,940 | +0.38(+0.88%) |
Sep 14, 2018 | 43.24 | 43.24 | 42.54 | 43.06 | 2,789,774 | -0.36(-0.83%) |
Sep 13, 2018 | 43.59 | 43.68 | 43.36 | 43.42 | 2,008,734 | +0.02(+0.05%) |
Sep 12, 2018 | 43.37 | 43.66 | 43.24 | 43.40 | 1,260,265 | +0.07(+0.17%) |
Sep 11, 2018 | 43.46 | 43.66 | 43.25 | 43.32 | 1,563,782 | -0.25(-0.58%) |
Sep 10, 2018 | 43.58 | 43.84 | 43.49 | 43.58 | 1,326,355 | +0.16(+0.36%) |
Sep 07, 2018 | 43.59 | 43.67 | 43.30 | 43.42 | 2,161,389 | -0.49(-1.11%) |
Sep 06, 2018 | 43.88 | 44.06 | 43.79 | 43.91 | 1,979,441 | +0.12(+0.27%) |
Sep 05, 2018 | 43.46 | 44.00 | 43.30 | 43.79 | 1,936,967 | +0.19(+0.45%) |
Sep 04, 2018 | 43.72 | 43.94 | 43.41 | 43.59 | 1,763,232 | -0.15(-0.34%) |
Aug 31, 2018 | 43.74 | 43.74 | 43.74 | 0 | +0.28(+0.64%) | |
Aug 30, 2018 | 43.70 | 43.73 | 43.38 | 43.47 | 1,214,131 | -0.07(-0.17%) |
Aug 29, 2018 | 43.82 | 43.82 | 43.43 | 43.54 | 1,842,324 | -0.41(-0.93%) |
Aug 28, 2018 | 43.50 | 43.96 | 43.36 | 43.95 | 1,533,375 | +0.52(+1.20%) |
Aug 27, 2018 | 43.70 | 43.73 | 43.12 | 43.43 | 1,607,043 | -0.17(-0.39%) |
Aug 24, 2018 | 43.36 | 43.67 | 43.26 | 43.60 | 988,680 | +0.11(+0.26%) |
Aug 23, 2018 | 43.53 | 43.63 | 43.35 | 43.49 | 1,270,610 | -0.02(-0.05%) |
Aug 22, 2018 | 43.66 | 43.75 | 43.26 | 43.51 | 1,177,966 | -0.09(-0.20%) |
Aug 21, 2018 | 43.70 | 43.71 | 43.35 | 43.60 | 1,820,869 | -0.13(-0.31%) |
Aug 20, 2018 | 43.85 | 44.08 | 43.67 | 43.73 | 1,447,702 | -0.05(-0.12%) |
Aug 17, 2018 | 43.27 | 43.82 | 43.11 | 43.79 | 2,040,530 | +0.48(+1.12%) |
Aug 16, 2018 | 42.89 | 43.33 | 42.78 | 43.30 | 1,621,594 | +0.44(+1.02%) |
Aug 15, 2018 | 42.47 | 42.90 | 42.40 | 42.86 | 1,676,572 | +0.39(+0.93%) |
Aug 14, 2018 | 42.25 | 42.59 | 42.10 | 42.47 | 1,792,649 | +0.27(+0.63%) |
Aug 13, 2018 | 42.12 | 42.26 | 42.02 | 42.20 | 1,289,182 | +0.16(+0.37%) |
Aug 10, 2018 | 42.34 | 42.58 | 42.04 | 42.04 | 1,304,665 | -0.35(-0.82%) |
Aug 09, 2018 | 42.57 | 42.64 | 42.33 | 42.39 | 1,734,839 | -0.13(-0.30%) |
Aug 08, 2018 | 42.63 | 42.69 | 42.37 | 42.52 | 1,593,740 | -0.07(-0.17%) |
Aug 07, 2018 | 42.86 | 42.86 | 42.36 | 42.60 | 2,054,452 | -0.27(-0.62%) |
Aug 06, 2018 | 43.00 | 43.06 | 42.69 | 42.86 | 2,222,897 | -0.04(-0.10%) |
Aug 03, 2018 | 42.38 | 42.96 | 42.34 | 42.91 | 1,973,462 | +0.57(+1.34%) |
Aug 02, 2018 | 41.58 | 42.54 | 41.47 | 42.34 | 3,043,481 | +0.69(+1.66%) |
Aug 01, 2018 | 41.17 | 41.72 | 40.93 | 41.65 | 2,747,224 | +0.16(+0.38%) |
Jul 31, 2018 | 41.14 | 41.81 | 41.07 | 41.49 | 4,906,383 | +0.46(+1.12%) |
Jul 30, 2018 | 40.77 | 41.13 | 40.52 | 41.03 | 1,970,467 | +0.24(+0.60%) |
Jul 27, 2018 | 41.46 | 41.49 | 40.64 | 40.79 | 2,000,227 | -0.53(-1.29%) |
Jul 26, 2018 | 41.31 | 41.63 | 41.26 | 41.32 | 1,692,282 | +0.01(+0.02%) |
Jul 25, 2018 | 40.81 | 41.42 | 40.70 | 41.31 | 2,252,113 | +0.59(+1.46%) |
Jul 24, 2018 | 41.02 | 41.03 | 40.68 | 40.72 | 2,144,341 | -0.39(-0.94%) |
Jul 23, 2018 | 41.15 | 41.21 | 40.77 | 41.11 | 2,369,094 | -0.01(-0.04%) |
Jul 20, 2018 | 41.28 | 41.38 | 40.94 | 41.12 | 2,149,242 | -0.24(-0.57%) |
Jul 19, 2018 | 40.74 | 41.44 | 40.58 | 41.36 | 2,569,936 | +0.62(+1.53%) |
Jul 18, 2018 | 40.55 | 40.78 | 40.37 | 40.74 | 2,351,125 | +0.19(+0.46%) |
Jul 17, 2018 | 40.73 | 40.81 | 40.45 | 40.55 | 1,902,461 | -0.14(-0.35%) |
Jul 16, 2018 | 40.78 | 40.83 | 40.33 | 40.69 | 1,990,330 | -0.18(-0.44%) |
Jul 13, 2018 | 41.16 | 41.36 | 40.82 | 40.87 | 1,227,799 | -0.20(-0.49%) |
Jul 12, 2018 | 40.93 | 41.17 | 40.73 | 41.07 | 1,683,687 | +0.21(+0.51%) |
Jul 11, 2018 | 41.10 | 41.30 | 40.83 | 40.86 | 1,360,684 | -0.24(-0.59%) |
Jul 10, 2018 | 40.96 | 41.23 | 40.73 | 41.11 | 2,444,310 | +0.44(+1.08%) |
Jul 09, 2018 | 41.19 | 41.19 | 40.39 | 40.67 | 2,024,152 | -0.52(-1.26%) |
Jul 06, 2018 | 41.02 | 41.34 | 40.88 | 41.19 | 2,809,657 | +0.31(+0.76%) |
Jul 05, 2018 | 40.25 | 40.91 | 40.04 | 40.88 | 2,775,147 | +0.75(+1.87%) |
Jul 03, 2018 | 40.13 | 40.13 | 40.13 | 0 | +0.64(+1.63%) | |
Jul 02, 2018 | 39.83 | 40.09 | 39.08 | 39.48 | 4,353,123 | -0.38(-0.95%) |
Jun 29, 2018 | 39.93 | 40.27 | 39.62 | 39.86 | 3,264,128 | -0.21(-0.54%) |
Jun 28, 2018 | 40.05 | 40.19 | 39.51 | 40.08 | 3,935,751 | -0.17(-0.42%) |
Jun 27, 2018 | 40.34 | 40.59 | 40.10 | 40.25 | 3,290,310 | +0.13(+0.33%) |
Jun 26, 2018 | 40.04 | 40.51 | 39.88 | 40.11 | 4,338,309 | +0.08(+0.20%) |
Jun 25, 2018 | 39.77 | 40.19 | 39.59 | 40.03 | 4,138,461 | +0.34(+0.86%) |
Jun 22, 2018 | 39.52 | 39.81 | 39.38 | 39.69 | 3,841,651 | +0.19(+0.49%) |
Jun 21, 2018 | 39.48 | 39.70 | 39.36 | 39.50 | 2,221,592 | +0.02(+0.06%) |
Jun 20, 2018 | 39.10 | 39.52 | 38.95 | 39.48 | 3,727,360 | +0.46(+1.19%) |
Jun 19, 2018 | 38.98 | 39.22 | 38.88 | 39.01 | 2,908,830 | -0.03(-0.08%) |
Jun 18, 2018 | 39.08 | 39.27 | 38.87 | 39.04 | 2,432,440 | -0.05(-0.13%) |
Jun 15, 2018 | 39.45 | 39.04 | 39.10 | 3,971,967 | -0.01(-0.04%) | |
Jun 14, 2018 | 38.79 | 39.37 | 38.79 | 39.11 | 2,709,599 | +0.44(+1.13%) |
Jun 13, 2018 | 39.93 | 39.93 | 38.65 | 38.67 | 3,326,872 | -1.16(-2.91%) |
Jun 12, 2018 | 39.37 | 39.94 | 39.34 | 39.83 | 2,730,252 | +0.43(+1.09%) |
Jun 11, 2018 | 39.35 | 39.47 | 39.20 | 39.41 | 1,351,134 | +0.09(+0.23%) |
Jun 08, 2018 | 39.41 | 39.56 | 39.28 | 39.32 | 1,408,521 | -0.06(-0.15%) |
Jun 07, 2018 | 39.31 | 39.60 | 39.18 | 39.38 | 1,582,614 | +0.06(+0.15%) |
Jun 06, 2018 | 39.32 | 38.92 | 39.32 | 2,015,748 | +0.20(+0.51%) | |
Jun 05, 2018 | 39.33 | 39.51 | 39.10 | 39.12 | 2,600,382 | -0.12(-0.30%) |
Jun 04, 2018 | 39.29 | 39.32 | 38.89 | 39.24 | 2,799,851 | +0.09(+0.23%) |
Jun 01, 2018 | 39.42 | 39.59 | 39.08 | 39.15 | 2,804,222 | -0.19(-0.49%) |
May 31, 2018 | 39.39 | 39.47 | 39.08 | 39.34 | 2,802,683 | -0.16(-0.39%) |
May 30, 2018 | 39.03 | 39.71 | 38.75 | 39.49 | 2,443,963 | +0.30(+0.77%) |
May 29, 2018 | 38.84 | 39.27 | 38.66 | 39.19 | 2,479,129 | +0.35(+0.91%) |
May 25, 2018 | 38.84 | 38.84 | 38.84 | 0 | +0.04(+0.09%) | |
May 24, 2018 | 39.03 | 39.18 | 38.52 | 38.80 | 1,862,801 | -0.14(-0.36%) |
May 23, 2018 | 38.56 | 39.11 | 38.48 | 38.94 | 2,234,861 | +0.51(+1.34%) |
May 22, 2018 | 38.35 | 38.54 | 38.31 | 38.43 | 2,067,388 | -0.02(-0.06%) |
May 21, 2018 | 38.16 | 38.63 | 37.77 | 38.45 | 2,333,498 | +0.48(+1.26%) |
May 18, 2018 | 38.00 | 38.19 | 37.76 | 37.97 | 5,453,229 | -0.04(-0.12%) |
May 17, 2018 | 38.21 | 38.39 | 37.85 | 38.02 | 1,640,156 | -0.13(-0.35%) |
May 16, 2018 | 38.16 | 38.41 | 38.04 | 38.15 | 2,551,100 | +0.13(+0.35%) |
May 15, 2018 | 38.44 | 38.46 | 37.62 | 38.02 | 3,423,084 | -0.78(-2.01%) |
May 14, 2018 | 38.83 | 39.03 | 38.44 | 38.80 | 1,952,918 | -0.15(-0.40%) |
May 11, 2018 | 39.40 | 39.60 | 38.87 | 38.95 | 1,701,754 | -0.39(-0.99%) |
May 10, 2018 | 39.05 | 39.47 | 38.96 | 39.34 | 1,874,890 | +0.48(+1.23%) |
May 09, 2018 | 38.30 | 39.00 | 38.04 | 38.86 | 2,647,409 | +0.30(+0.78%) |
May 08, 2018 | 38.59 | 38.70 | 38.26 | 38.56 | 2,283,186 | -0.15(-0.40%) |
May 07, 2018 | 38.56 | 38.72 | 38.35 | 38.72 | 2,350,989 | +0.29(+0.77%) |
May 04, 2018 | 37.67 | 38.54 | 37.66 | 38.42 | 2,520,310 | +0.72(+1.91%) |
May 03, 2018 | 37.28 | 37.88 | 37.19 | 37.70 | 1,807,447 | +0.35(+0.94%) |
May 02, 2018 | 37.46 | 37.57 | 36.94 | 37.35 | 1,917,370 | -0.27(-0.72%) |