Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.27 | 42.37 | 41.70 | 42.05 | 3,920,071 | -0.21(-0.50%) |
Apr 29, 2019 | 42.17 | 42.47 | 42.16 | 42.26 | 4,044,567 | +0.10(+0.24%) |
Apr 26, 2019 | 41.60 | 42.22 | 41.53 | 42.16 | 9,656,585 | +0.30(+0.73%) |
Apr 25, 2019 | 42.13 | 42.16 | 41.61 | 41.86 | 6,980,422 | -0.39(-0.92%) |
Apr 24, 2019 | 41.69 | 42.44 | 41.64 | 42.25 | 6,745,476 | +0.70(+1.68%) |
Apr 23, 2019 | 40.92 | 41.57 | 40.87 | 41.55 | 7,275,358 | +0.67(+1.64%) |
Apr 22, 2019 | 41.62 | 41.70 | 40.70 | 40.87 | 11,284,817 | -0.86(-2.05%) |
Apr 18, 2019 | 42.03 | 42.03 | 41.63 | 41.73 | 7,482,229 | -0.20(-0.48%) |
Apr 17, 2019 | 42.04 | 42.16 | 41.77 | 41.93 | 4,131,221 | +0.06(+0.13%) |
Apr 16, 2019 | 41.73 | 41.99 | 41.68 | 41.88 | 3,543,073 | +0.20(+0.49%) |
Apr 15, 2019 | 41.63 | 41.73 | 41.47 | 41.68 | 3,397,250 | +0.05(+0.11%) |
Apr 12, 2019 | 41.91 | 41.98 | 41.60 | 41.63 | 3,856,420 | -0.09(-0.22%) |
Apr 11, 2019 | 42.00 | 42.05 | 41.58 | 41.72 | 4,795,386 | -0.27(-0.64%) |
Apr 10, 2019 | 41.56 | 41.99 | 41.44 | 41.99 | 4,150,205 | +0.61(+1.47%) |
Apr 09, 2019 | 41.69 | 41.78 | 41.33 | 41.38 | 7,115,901 | -0.51(-1.21%) |
Apr 08, 2019 | 41.94 | 42.06 | 41.79 | 41.89 | 4,940,932 | -0.12(-0.28%) |
Apr 05, 2019 | 42.20 | 42.39 | 41.95 | 42.01 | 4,094,310 | +0.00(+0.00%) |
Apr 04, 2019 | 41.51 | 42.05 | 41.45 | 42.01 | 4,593,622 | +0.46(+1.11%) |
Apr 03, 2019 | 41.46 | 41.76 | 41.44 | 41.55 | 2,634,310 | +0.23(+0.56%) |
Apr 02, 2019 | 41.66 | 41.68 | 41.22 | 41.32 | 3,944,595 | -0.39(-0.93%) |
Apr 01, 2019 | 41.62 | 41.78 | 41.45 | 41.70 | 5,220,016 | +0.27(+0.64%) |
Mar 29, 2019 | 41.49 | 41.58 | 41.27 | 41.44 | 6,501,342 | +0.13(+0.31%) |
Mar 28, 2019 | 41.57 | 41.74 | 41.09 | 41.31 | 7,609,015 | +0.17(+0.40%) |
Mar 27, 2019 | 40.75 | 41.39 | 40.71 | 41.14 | 7,143,947 | +0.41(+1.02%) |
Mar 26, 2019 | 40.75 | 41.13 | 40.54 | 40.73 | 5,704,246 | +0.29(+0.73%) |
Mar 25, 2019 | 39.94 | 40.78 | 39.82 | 40.43 | 8,274,225 | +0.46(+1.15%) |
Mar 22, 2019 | 40.78 | 40.95 | 39.91 | 39.97 | 8,122,902 | -1.07(-2.60%) |
Mar 21, 2019 | 40.47 | 41.09 | 40.47 | 41.04 | 5,141,949 | +0.41(+1.02%) |
Mar 20, 2019 | 40.95 | 41.01 | 40.34 | 40.63 | 8,844,913 | -0.37(-0.90%) |
Mar 19, 2019 | 41.27 | 41.43 | 40.89 | 40.99 | 7,558,096 | -0.17(-0.40%) |
Mar 18, 2019 | 40.92 | 41.23 | 40.79 | 41.16 | 4,942,497 | +0.28(+0.68%) |
Mar 15, 2019 | 40.96 | 41.04 | 40.74 | 40.88 | 8,340,696 | -0.10(-0.23%) |
Mar 14, 2019 | 41.44 | 41.47 | 40.90 | 40.98 | 7,066,468 | -0.65(-1.57%) |
Mar 13, 2019 | 41.48 | 41.92 | 41.45 | 41.63 | 4,933,754 | +0.12(+0.29%) |
Mar 12, 2019 | 41.59 | 41.68 | 41.12 | 41.51 | 4,956,109 | +0.11(+0.27%) |
Mar 11, 2019 | 40.77 | 41.44 | 40.71 | 41.40 | 4,468,881 | +0.74(+1.83%) |
Mar 08, 2019 | 40.72 | 40.82 | 40.36 | 40.66 | 7,002,548 | -0.33(-0.81%) |
Mar 07, 2019 | 41.35 | 41.38 | 40.87 | 40.99 | 6,197,464 | -0.58(-1.39%) |
Mar 06, 2019 | 42.11 | 42.28 | 41.56 | 41.57 | 4,578,881 | -0.33(-0.79%) |
Mar 05, 2019 | 41.83 | 42.07 | 41.64 | 41.90 | 3,701,190 | +0.34(+0.82%) |
Mar 04, 2019 | 42.45 | 42.57 | 41.32 | 41.56 | 6,244,649 | -0.82(-1.93%) |
Mar 01, 2019 | 42.69 | 43.07 | 42.18 | 42.37 | 6,381,712 | +0.27(+0.63%) |
Feb 28, 2019 | 42.24 | 42.48 | 41.71 | 42.11 | 6,503,947 | -0.18(-0.43%) |
Feb 27, 2019 | 41.90 | 42.55 | 41.81 | 42.29 | 5,127,565 | +0.42(+1.01%) |
Feb 26, 2019 | 41.76 | 42.00 | 41.49 | 41.87 | 6,596,899 | +0.30(+0.73%) |
Feb 25, 2019 | 41.67 | 41.97 | 41.55 | 41.57 | 5,802,756 | +0.13(+0.31%) |
Feb 22, 2019 | 41.16 | 41.46 | 41.01 | 41.44 | 5,663,795 | +0.19(+0.47%) |
Feb 21, 2019 | 41.89 | 42.07 | 41.11 | 41.25 | 8,603,498 | -0.65(-1.56%) |
Feb 20, 2019 | 41.88 | 42.12 | 41.74 | 41.90 | 3,340,079 | +0.06(+0.15%) |
Feb 19, 2019 | 41.59 | 41.95 | 41.43 | 41.83 | 3,349,975 | +0.22(+0.53%) |
Feb 15, 2019 | 41.24 | 41.79 | 41.20 | 41.61 | 3,239,069 | +0.48(+1.16%) |
Feb 14, 2019 | 40.77 | 41.33 | 40.55 | 41.14 | 5,310,724 | -0.08(-0.20%) |
Feb 13, 2019 | 41.20 | 41.33 | 40.73 | 41.22 | 4,510,484 | +0.02(+0.04%) |
Feb 12, 2019 | 40.73 | 41.24 | 40.70 | 41.20 | 5,069,854 | +0.67(+1.65%) |
Feb 11, 2019 | 40.41 | 40.61 | 40.15 | 40.53 | 3,272,903 | +0.22(+0.55%) |
Feb 08, 2019 | 40.20 | 40.65 | 40.14 | 40.31 | 5,396,415 | -0.25(-0.61%) |
Feb 07, 2019 | 40.56 | 40.73 | 40.15 | 40.56 | 4,707,885 | -0.28(-0.67%) |
Feb 06, 2019 | 41.01 | 41.14 | 40.50 | 40.83 | 5,694,346 | -0.27(-0.65%) |
Feb 05, 2019 | 40.91 | 41.20 | 40.67 | 41.10 | 3,698,933 | +0.42(+1.04%) |
Feb 04, 2019 | 40.21 | 40.74 | 40.02 | 40.68 | 6,587,350 | +0.44(+1.09%) |
Feb 01, 2019 | 40.64 | 40.67 | 39.97 | 40.24 | 6,216,425 | -0.29(-0.72%) |
Jan 31, 2019 | 40.45 | 40.64 | 40.32 | 40.53 | 4,993,085 | +0.07(+0.18%) |
Jan 30, 2019 | 40.58 | 40.66 | 40.08 | 40.46 | 4,247,235 | +0.16(+0.39%) |
Jan 29, 2019 | 40.78 | 40.78 | 40.16 | 40.30 | 3,488,712 | -0.58(-1.41%) |
Jan 28, 2019 | 40.65 | 40.94 | 40.37 | 40.88 | 3,868,131 | -0.12(-0.29%) |
Jan 25, 2019 | 40.77 | 41.03 | 40.58 | 41.00 | 3,810,330 | +0.65(+1.62%) |
Jan 24, 2019 | 40.14 | 40.37 | 40.06 | 40.35 | 3,528,346 | +0.15(+0.37%) |
Jan 23, 2019 | 40.33 | 40.51 | 39.75 | 40.20 | 6,026,984 | +0.04(+0.09%) |
Jan 22, 2019 | 40.94 | 40.97 | 39.97 | 40.16 | 5,640,334 | -1.01(-2.45%) |
Jan 18, 2019 | 40.79 | 41.31 | 40.58 | 41.17 | 5,309,032 | +0.75(+1.86%) |
Jan 17, 2019 | 39.86 | 40.56 | 39.86 | 40.42 | 4,660,125 | +0.27(+0.66%) |
Jan 16, 2019 | 39.93 | 40.28 | 39.85 | 40.15 | 4,313,454 | +0.09(+0.23%) |
Jan 15, 2019 | 39.96 | 40.17 | 39.69 | 40.06 | 3,683,862 | +0.13(+0.32%) |
Jan 14, 2019 | 39.97 | 40.34 | 39.69 | 39.93 | 5,925,564 | -0.29(-0.73%) |
Jan 11, 2019 | 39.93 | 40.47 | 39.74 | 40.23 | 7,119,132 | +0.21(+0.53%) |
Jan 10, 2019 | 38.95 | 40.03 | 38.95 | 40.02 | 18,986,984 | -0.65(-1.60%) |
Jan 09, 2019 | 40.43 | 40.97 | 40.28 | 40.67 | 4,788,009 | +0.34(+0.84%) |
Jan 08, 2019 | 40.45 | 40.52 | 39.62 | 40.33 | 7,512,640 | +0.35(+0.87%) |
Jan 07, 2019 | 38.83 | 40.43 | 38.72 | 39.98 | 9,115,768 | +1.20(+3.10%) |
Jan 04, 2019 | 38.21 | 39.07 | 38.13 | 38.78 | 6,598,863 | +1.16(+3.07%) |
Jan 03, 2019 | 37.90 | 38.21 | 37.29 | 37.62 | 9,875,091 | -0.53(-1.40%) |
Jan 02, 2019 | 37.03 | 38.41 | 36.90 | 38.15 | 7,117,584 | +0.53(+1.41%) |
Dec 31, 2018 | 37.68 | 37.84 | 37.21 | 37.62 | 7,138,962 | +0.21(+0.56%) |
Dec 28, 2018 | 37.51 | 38.00 | 37.04 | 37.41 | 5,773,733 | +0.13(+0.34%) |
Dec 27, 2018 | 36.87 | 37.23 | 35.93 | 37.28 | 9,338,029 | -0.03(-0.07%) |
Dec 26, 2018 | 35.77 | 37.38 | 35.45 | 37.31 | 12,261,614 | +2.02(+5.72%) |
Dec 24, 2018 | 35.16 | 35.90 | 34.97 | 35.29 | 5,714,134 | -0.14(-0.39%) |
Dec 21, 2018 | 36.60 | 37.23 | 35.32 | 35.43 | 16,506,965 | -1.10(-3.02%) |
Dec 20, 2018 | 37.01 | 37.25 | 35.92 | 36.53 | 13,341,962 | -0.65(-1.75%) |
Dec 19, 2018 | 37.92 | 38.28 | 37.01 | 37.18 | 7,889,618 | -0.53(-1.41%) |
Dec 18, 2018 | 37.76 | 38.15 | 37.58 | 37.71 | 7,073,998 | +0.14(+0.36%) |
Dec 17, 2018 | 38.10 | 38.55 | 37.30 | 37.57 | 12,554,995 | -0.83(-2.17%) |
Dec 14, 2018 | 38.56 | 39.24 | 38.28 | 38.40 | 11,254,129 | -0.46(-1.18%) |
Dec 13, 2018 | 39.84 | 40.07 | 38.70 | 38.86 | 8,126,817 | -1.07(-2.68%) |
Dec 12, 2018 | 39.88 | 40.38 | 39.72 | 39.93 | 7,260,726 | +0.36(+0.90%) |
Dec 11, 2018 | 40.25 | 40.50 | 39.22 | 39.57 | 5,978,310 | -0.17(-0.44%) |
Dec 10, 2018 | 39.77 | 40.04 | 38.98 | 39.75 | 8,609,783 | +0.16(+0.42%) |
Dec 07, 2018 | 40.84 | 41.24 | 39.41 | 39.58 | 9,070,966 | -1.54(-3.73%) |
Dec 06, 2018 | 40.72 | 41.16 | 40.17 | 41.12 | 11,184,810 | -0.24(-0.57%) |
Dec 04, 2018 | 42.86 | 43.03 | 41.05 | 41.36 | 9,642,004 | -1.58(-3.68%) |
Dec 03, 2018 | 42.98 | 43.07 | 42.34 | 42.94 | 7,483,567 | +0.58(+1.36%) |
Nov 30, 2018 | 42.27 | 42.45 | 42.11 | 42.36 | 9,911,603 | +0.00(+0.00%) |
Nov 29, 2018 | 42.63 | 42.81 | 42.17 | 42.36 | 7,183,045 | -0.25(-0.58%) |
Nov 28, 2018 | 42.00 | 42.67 | 41.44 | 42.61 | 11,044,246 | +0.69(+1.64%) |
Nov 27, 2018 | 41.57 | 41.98 | 41.47 | 41.92 | 5,373,141 | +0.10(+0.24%) |
Nov 26, 2018 | 41.54 | 41.85 | 41.37 | 41.82 | 6,314,191 | +0.80(+1.96%) |
Nov 23, 2018 | 40.80 | 41.32 | 40.76 | 41.02 | 5,346,906 | +0.12(+0.29%) |
Nov 21, 2018 | 40.90 | 40.90 | 40.90 | 0 | +0.69(+1.70%) | |
Nov 20, 2018 | 40.18 | 41.07 | 39.99 | 40.21 | 15,532,562 | -1.38(-3.32%) |
Nov 19, 2018 | 42.51 | 42.69 | 41.43 | 41.59 | 12,398,212 | -0.87(-2.04%) |
Nov 16, 2018 | 42.34 | 42.60 | 41.93 | 42.46 | 10,550,807 | -0.59(-1.38%) |
Nov 15, 2018 | 43.05 | 43.14 | 42.14 | 43.06 | 14,787,957 | -0.29(-0.67%) |
Nov 14, 2018 | 44.40 | 44.89 | 43.21 | 43.35 | 13,357,516 | -0.68(-1.54%) |
Nov 13, 2018 | 44.20 | 44.38 | 43.84 | 44.02 | 6,626,910 | -0.03(-0.06%) |
Nov 12, 2018 | 44.41 | 44.67 | 43.90 | 44.05 | 7,040,909 | -0.41(-0.93%) |
Nov 09, 2018 | 45.22 | 45.26 | 44.21 | 44.46 | 5,590,574 | -0.89(-1.95%) |
Nov 08, 2018 | 44.84 | 45.62 | 44.78 | 45.35 | 6,182,730 | +0.52(+1.16%) |
Nov 07, 2018 | 44.67 | 44.90 | 43.92 | 44.83 | 8,030,744 | +0.42(+0.95%) |
Nov 06, 2018 | 44.36 | 44.60 | 44.06 | 44.41 | 8,091,662 | +0.06(+0.14%) |
Nov 05, 2018 | 44.05 | 44.45 | 43.61 | 44.34 | 5,016,062 | +0.21(+0.48%) |
Nov 02, 2018 | 44.03 | 44.48 | 43.62 | 44.13 | 6,275,842 | +0.35(+0.79%) |
Nov 01, 2018 | 43.00 | 43.90 | 42.80 | 43.79 | 7,601,359 | +0.70(+1.63%) |
Oct 31, 2018 | 44.11 | 44.13 | 43.08 | 43.08 | 10,491,768 | -0.62(-1.42%) |
Oct 30, 2018 | 42.59 | 43.85 | 42.46 | 43.70 | 12,258,218 | +1.22(+2.86%) |
Oct 29, 2018 | 42.62 | 43.40 | 42.01 | 42.49 | 9,893,174 | +0.19(+0.45%) |
Oct 26, 2018 | 42.49 | 42.73 | 41.60 | 42.30 | 10,875,224 | -0.57(-1.32%) |
Oct 25, 2018 | 42.19 | 43.10 | 42.02 | 42.86 | 7,696,524 | +0.83(+1.98%) |
Oct 24, 2018 | 42.79 | 43.49 | 42.02 | 42.03 | 7,952,617 | -0.83(-1.94%) |
Oct 23, 2018 | 42.19 | 43.06 | 41.65 | 42.86 | 7,893,533 | +0.15(+0.34%) |
Oct 22, 2018 | 42.37 | 42.97 | 42.37 | 42.72 | 8,317,161 | +0.47(+1.10%) |
Oct 19, 2018 | 43.05 | 43.09 | 42.18 | 42.25 | 9,531,495 | -0.58(-1.37%) |
Oct 18, 2018 | 43.46 | 43.57 | 42.50 | 42.84 | 8,442,970 | -0.78(-1.78%) |
Oct 17, 2018 | 44.18 | 44.22 | 42.98 | 43.61 | 7,637,385 | -0.60(-1.36%) |
Oct 16, 2018 | 43.66 | 44.25 | 43.29 | 44.22 | 8,565,574 | +0.76(+1.75%) |
Oct 15, 2018 | 43.24 | 43.74 | 43.07 | 43.46 | 8,561,996 | +0.12(+0.27%) |
Oct 12, 2018 | 43.39 | 43.61 | 42.77 | 43.34 | 8,662,409 | +0.73(+1.72%) |
Oct 11, 2018 | 42.96 | 43.74 | 42.51 | 42.61 | 9,032,494 | -0.50(-1.17%) |
Oct 10, 2018 | 44.04 | 44.13 | 43.07 | 43.11 | 10,589,163 | -1.09(-2.46%) |
Oct 09, 2018 | 44.19 | 44.89 | 44.09 | 44.20 | 9,978,260 | +0.00(+0.00%) |
Oct 08, 2018 | 44.02 | 44.50 | 43.79 | 44.20 | 10,751,321 | +0.04(+0.08%) |
Oct 05, 2018 | 44.41 | 44.72 | 43.70 | 44.16 | 10,813,842 | -0.33(-0.74%) |
Oct 04, 2018 | 44.81 | 44.98 | 44.28 | 44.49 | 7,442,266 | -0.43(-0.96%) |
Oct 03, 2018 | 45.10 | 45.23 | 44.66 | 44.92 | 10,938,302 | +0.08(+0.18%) |
Oct 02, 2018 | 46.10 | 46.26 | 44.84 | 44.84 | 16,677,007 | -1.52(-3.27%) |
Oct 01, 2018 | 46.83 | 46.98 | 46.26 | 46.36 | 5,607,012 | -0.27(-0.59%) |
Sep 28, 2018 | 46.68 | 47.12 | 46.60 | 46.63 | 4,983,210 | -0.22(-0.47%) |
Sep 27, 2018 | 47.00 | 47.14 | 46.73 | 46.85 | 4,412,798 | -0.08(-0.18%) |
Sep 26, 2018 | 46.65 | 47.26 | 46.63 | 46.93 | 5,523,002 | +0.40(+0.86%) |
Sep 25, 2018 | 46.75 | 46.89 | 46.39 | 46.53 | 6,516,878 | -0.05(-0.12%) |
Sep 24, 2018 | 46.87 | 47.00 | 46.39 | 46.58 | 5,035,338 | -0.35(-0.74%) |
Sep 21, 2018 | 47.17 | 47.45 | 46.90 | 46.93 | 4,910,886 | -0.08(-0.18%) |
Sep 20, 2018 | 46.93 | 47.08 | 46.69 | 47.01 | 6,507,132 | +0.15(+0.33%) |
Sep 19, 2018 | 46.83 | 47.18 | 46.73 | 46.86 | 6,934,651 | -0.01(-0.02%) |
Sep 18, 2018 | 46.55 | 47.03 | 46.55 | 46.87 | 4,894,266 | +0.17(+0.37%) |
Sep 17, 2018 | 47.06 | 47.07 | 46.62 | 46.70 | 8,145,237 | -0.48(-1.02%) |
Sep 14, 2018 | 46.96 | 47.19 | 46.73 | 47.18 | 4,901,630 | +0.11(+0.23%) |
Sep 13, 2018 | 47.46 | 47.62 | 46.95 | 47.07 | 3,813,384 | -0.34(-0.71%) |
Sep 12, 2018 | 47.50 | 47.65 | 46.99 | 47.41 | 4,863,713 | -0.17(-0.36%) |
Sep 11, 2018 | 47.12 | 47.60 | 47.11 | 47.58 | 5,319,622 | +0.33(+0.69%) |
Sep 10, 2018 | 47.05 | 47.32 | 46.93 | 47.25 | 4,588,639 | +0.52(+1.11%) |
Sep 07, 2018 | 46.58 | 47.30 | 46.50 | 46.73 | 6,274,877 | +0.12(+0.25%) |
Sep 06, 2018 | 47.27 | 47.35 | 46.57 | 46.61 | 6,045,135 | -0.59(-1.25%) |
Sep 05, 2018 | 47.50 | 47.55 | 46.90 | 47.21 | 4,369,594 | -0.47(-0.99%) |
Sep 04, 2018 | 47.52 | 47.68 | 47.14 | 47.68 | 7,066,077 | +0.22(+0.46%) |
Aug 31, 2018 | 47.46 | 47.46 | 47.46 | 0 | +0.63(+1.34%) | |
Aug 30, 2018 | 46.97 | 47.30 | 46.76 | 46.83 | 6,202,562 | -0.32(-0.68%) |
Aug 29, 2018 | 47.16 | 47.19 | 46.53 | 47.15 | 5,842,432 | -0.05(-0.10%) |
Aug 28, 2018 | 47.23 | 47.32 | 46.86 | 47.20 | 6,183,373 | +0.23(+0.49%) |
Aug 27, 2018 | 47.46 | 47.56 | 46.83 | 46.97 | 7,322,431 | -0.34(-0.71%) |
Aug 24, 2018 | 47.57 | 47.65 | 47.10 | 47.31 | 5,571,900 | -0.53(-1.10%) |
Aug 23, 2018 | 47.73 | 47.88 | 47.39 | 47.83 | 5,396,236 | +0.12(+0.25%) |
Aug 22, 2018 | 47.71 | 48.25 | 47.56 | 47.72 | 9,957,789 | +0.03(+0.06%) |
Aug 21, 2018 | 47.52 | 47.78 | 47.36 | 47.69 | 6,419,644 | +0.37(+0.79%) |
Aug 20, 2018 | 46.74 | 47.36 | 46.70 | 47.31 | 8,984,308 | +0.67(+1.43%) |
Aug 17, 2018 | 46.14 | 46.72 | 46.07 | 46.65 | 5,298,721 | +0.53(+1.15%) |
Aug 16, 2018 | 46.33 | 46.47 | 46.08 | 46.12 | 7,303,876 | +0.15(+0.34%) |
Aug 15, 2018 | 46.92 | 46.92 | 45.84 | 45.97 | 13,298,629 | -1.28(-2.72%) |
Aug 14, 2018 | 46.40 | 47.32 | 46.40 | 47.25 | 8,983,135 | +1.05(+2.27%) |
Aug 13, 2018 | 46.47 | 46.67 | 46.02 | 46.20 | 10,106,972 | -0.26(-0.55%) |
Aug 10, 2018 | 46.29 | 46.89 | 46.17 | 46.46 | 5,978,320 | +0.03(+0.06%) |
Aug 09, 2018 | 46.21 | 46.78 | 46.19 | 46.43 | 9,036,749 | +0.20(+0.43%) |
Aug 08, 2018 | 46.18 | 46.30 | 45.88 | 46.23 | 3,875,928 | +0.03(+0.06%) |
Aug 07, 2018 | 45.91 | 46.28 | 45.85 | 46.20 | 5,654,810 | +0.38(+0.84%) |
Aug 06, 2018 | 45.50 | 45.82 | 45.26 | 45.82 | 5,151,919 | +0.27(+0.60%) |
Aug 03, 2018 | 45.23 | 45.60 | 45.19 | 45.55 | 4,832,265 | +0.39(+0.87%) |
Aug 02, 2018 | 44.48 | 45.21 | 44.22 | 45.16 | 6,867,114 | +0.46(+1.04%) |
Aug 01, 2018 | 45.05 | 45.26 | 44.41 | 44.69 | 5,206,680 | -0.53(-1.17%) |
Jul 31, 2018 | 45.16 | 45.42 | 44.91 | 45.22 | 4,404,183 | +0.06(+0.14%) |
Jul 30, 2018 | 44.91 | 45.36 | 44.88 | 45.16 | 5,480,602 | +0.20(+0.45%) |
Jul 27, 2018 | 45.74 | 46.01 | 44.80 | 44.95 | 5,605,375 | -0.72(-1.58%) |
Jul 26, 2018 | 45.58 | 46.33 | 45.34 | 45.67 | 13,267,246 | +0.42(+0.93%) |
Jul 25, 2018 | 44.65 | 45.28 | 44.51 | 45.26 | 5,494,159 | +0.43(+0.96%) |
Jul 24, 2018 | 45.74 | 45.92 | 44.69 | 44.83 | 10,248,191 | -0.75(-1.64%) |
Jul 23, 2018 | 45.48 | 45.77 | 45.37 | 45.57 | 3,549,609 | -0.05(-0.10%) |
Jul 20, 2018 | 45.92 | 46.15 | 45.53 | 45.62 | 4,053,472 | -0.51(-1.11%) |
Jul 19, 2018 | 45.57 | 46.27 | 45.55 | 46.13 | 5,909,030 | +0.50(+1.10%) |
Jul 18, 2018 | 45.36 | 45.64 | 45.17 | 45.63 | 5,025,227 | +0.15(+0.34%) |
Jul 17, 2018 | 44.70 | 45.58 | 44.70 | 45.47 | 6,392,436 | +0.54(+1.20%) |
Jul 16, 2018 | 44.93 | 45.09 | 44.60 | 44.94 | 3,609,356 | +0.09(+0.20%) |
Jul 13, 2018 | 44.65 | 45.16 | 44.65 | 44.85 | 5,224,615 | +0.25(+0.55%) |
Jul 12, 2018 | 44.85 | 44.88 | 44.19 | 44.60 | 11,237,070 | -0.18(-0.41%) |
Jul 11, 2018 | 44.93 | 45.03 | 44.45 | 44.78 | 7,731,242 | -0.42(-0.93%) |
Jul 10, 2018 | 45.54 | 45.58 | 44.97 | 45.20 | 7,522,746 | -0.33(-0.72%) |
Jul 09, 2018 | 45.56 | 45.67 | 45.26 | 45.53 | 5,053,134 | +0.13(+0.28%) |
Jul 06, 2018 | 44.83 | 45.47 | 44.83 | 45.40 | 5,524,105 | +0.50(+1.12%) |
Jul 05, 2018 | 44.64 | 44.92 | 44.27 | 44.90 | 4,687,646 | +0.51(+1.15%) |
Jul 03, 2018 | 44.39 | 44.39 | 44.39 | 0 | +0.23(+0.52%) | |
Jul 02, 2018 | 43.96 | 44.18 | 43.64 | 44.16 | 7,069,932 | -0.08(-0.19%) |
Jun 29, 2018 | 45.19 | 44.22 | 44.24 | 6,624,716 | -0.50(-1.12%) | |
Jun 28, 2018 | 44.53 | 44.97 | 44.33 | 44.75 | 6,836,014 | +0.01(+0.02%) |
Jun 27, 2018 | 45.47 | 45.86 | 44.73 | 44.74 | 5,459,789 | -0.68(-1.50%) |
Jun 26, 2018 | 45.35 | 45.47 | 45.02 | 45.42 | 6,289,952 | +0.18(+0.40%) |
Jun 25, 2018 | 45.68 | 45.82 | 44.97 | 45.24 | 8,144,215 | -0.72(-1.57%) |
Jun 22, 2018 | 46.50 | 46.50 | 45.67 | 45.96 | 5,324,423 | -0.15(-0.34%) |
Jun 21, 2018 | 46.03 | 46.45 | 46.01 | 46.11 | 3,596,850 | +0.05(+0.10%) |
Jun 20, 2018 | 45.79 | 46.16 | 45.46 | 46.07 | 4,608,876 | +0.46(+1.02%) |
Jun 19, 2018 | 45.08 | 45.64 | 44.97 | 45.60 | 3,354,164 | +0.20(+0.44%) |
Jun 18, 2018 | 44.64 | 45.54 | 44.64 | 45.40 | 4,228,564 | +0.43(+0.95%) |
Jun 15, 2018 | 44.97 | 44.84 | 44.97 | 7,049,306 | +0.29(+0.65%) | |
Jun 14, 2018 | 44.87 | 44.97 | 44.48 | 44.68 | 7,733,229 | -0.38(-0.85%) |
Jun 13, 2018 | 45.65 | 45.78 | 45.04 | 45.07 | 6,487,938 | -0.56(-1.23%) |
Jun 12, 2018 | 45.67 | 46.00 | 45.31 | 45.63 | 10,366,913 | +0.16(+0.36%) |
Jun 11, 2018 | 45.02 | 45.58 | 45.02 | 45.46 | 8,402,850 | +0.47(+1.05%) |
Jun 08, 2018 | 44.45 | 45.05 | 44.45 | 44.99 | 4,155,415 | +0.39(+0.88%) |
Jun 07, 2018 | 44.49 | 45.09 | 44.48 | 44.60 | 7,970,566 | +0.26(+0.59%) |
Jun 06, 2018 | 44.40 | 44.34 | 4,801,571 | +0.31(+0.70%) | ||
Jun 05, 2018 | 43.27 | 44.11 | 43.15 | 44.03 | 5,880,177 | +0.77(+1.78%) |
Jun 04, 2018 | 42.44 | 43.31 | 42.44 | 43.26 | 4,877,142 | +0.93(+2.19%) |
Jun 01, 2018 | 42.09 | 42.45 | 42.00 | 42.33 | 4,229,821 | +0.23(+0.54%) |
May 31, 2018 | 42.95 | 43.03 | 41.93 | 42.11 | 5,584,642 | -0.81(-1.88%) |
May 30, 2018 | 42.38 | 42.94 | 42.19 | 42.91 | 3,218,462 | +0.57(+1.35%) |
May 29, 2018 | 42.23 | 42.42 | 42.02 | 42.34 | 3,697,336 | -0.03(-0.06%) |
May 25, 2018 | 42.37 | 42.37 | 42.37 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 41.81 | 42.50 | 41.81 | 42.37 | 3,009,252 | +0.34(+0.82%) |
May 23, 2018 | 41.53 | 42.12 | 41.53 | 42.02 | 2,880,067 | +0.30(+0.72%) |
May 22, 2018 | 42.60 | 42.73 | 41.66 | 41.72 | 7,144,355 | -0.74(-1.75%) |
May 21, 2018 | 42.46 | 42.69 | 42.39 | 42.47 | 3,861,602 | +0.24(+0.56%) |
May 18, 2018 | 42.61 | 42.63 | 42.23 | 42.23 | 3,504,003 | -0.45(-1.04%) |
May 17, 2018 | 42.57 | 42.98 | 42.48 | 42.68 | 4,855,664 | +0.05(+0.11%) |
May 16, 2018 | 42.31 | 42.87 | 42.31 | 42.63 | 8,639,871 | +0.68(+1.62%) |
May 15, 2018 | 41.71 | 42.10 | 41.54 | 41.95 | 4,824,278 | +0.13(+0.30%) |
May 14, 2018 | 41.45 | 41.94 | 41.45 | 41.82 | 5,594,716 | +0.46(+1.12%) |
May 11, 2018 | 40.96 | 41.43 | 40.77 | 41.36 | 5,546,780 | +0.37(+0.91%) |
May 10, 2018 | 41.02 | 41.17 | 40.69 | 40.99 | 2,757,332 | -0.05(-0.13%) |
May 09, 2018 | 40.84 | 41.22 | 40.57 | 41.04 | 5,724,108 | +0.41(+1.01%) |
May 08, 2018 | 40.50 | 40.83 | 40.40 | 40.63 | 3,396,544 | -0.03(-0.07%) |
May 07, 2018 | 40.92 | 40.97 | 40.39 | 40.66 | 4,842,477 | -0.19(-0.47%) |
May 04, 2018 | 40.57 | 41.09 | 40.18 | 40.85 | 4,568,128 | +0.25(+0.63%) |
May 03, 2018 | 40.93 | 41.12 | 40.38 | 40.60 | 4,672,839 | -0.48(-1.17%) |
May 02, 2018 | 40.89 | 41.37 | 40.52 | 41.08 | 3,088,421 | +0.16(+0.40%) |