Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.45 | 42.74 | 42.37 | 42.70 | 1,005,727 | +0.24(+0.56%) |
Apr 29, 2019 | 42.07 | 42.56 | 42.02 | 42.46 | 989,434 | +0.43(+1.03%) |
Apr 26, 2019 | 41.75 | 42.07 | 41.65 | 42.03 | 884,209 | +0.30(+0.72%) |
Apr 25, 2019 | 41.60 | 41.81 | 41.35 | 41.73 | 1,170,386 | +0.14(+0.34%) |
Apr 24, 2019 | 41.99 | 42.06 | 41.48 | 41.59 | 1,735,121 | -0.49(-1.16%) |
Apr 23, 2019 | 42.20 | 42.28 | 41.98 | 42.07 | 1,667,722 | -0.31(-0.74%) |
Apr 22, 2019 | 42.31 | 42.55 | 42.29 | 42.39 | 2,623,469 | -0.01(-0.02%) |
Apr 18, 2019 | 42.46 | 42.49 | 42.35 | 42.40 | 991,734 | -0.06(-0.14%) |
Apr 17, 2019 | 42.52 | 42.73 | 42.44 | 42.46 | 1,063,594 | +0.10(+0.25%) |
Apr 16, 2019 | 42.03 | 42.44 | 41.95 | 42.35 | 1,456,717 | +0.40(+0.95%) |
Apr 15, 2019 | 41.89 | 42.10 | 41.83 | 41.95 | 1,069,824 | +0.09(+0.21%) |
Apr 12, 2019 | 41.66 | 41.89 | 41.66 | 41.86 | 1,622,207 | +0.52(+1.27%) |
Apr 11, 2019 | 41.33 | 41.51 | 41.28 | 41.34 | 1,879,148 | -0.17(-0.42%) |
Apr 10, 2019 | 41.45 | 41.56 | 41.27 | 41.51 | 1,068,464 | +0.03(+0.07%) |
Apr 09, 2019 | 41.60 | 41.73 | 41.42 | 41.48 | 1,388,838 | -0.18(-0.43%) |
Apr 08, 2019 | 41.52 | 41.68 | 41.32 | 41.66 | 1,538,342 | +0.25(+0.61%) |
Apr 05, 2019 | 41.41 | 41.42 | 41.23 | 41.41 | 1,036,030 | -0.01(-0.04%) |
Apr 04, 2019 | 41.34 | 41.55 | 41.29 | 41.43 | 1,104,005 | +0.10(+0.25%) |
Apr 03, 2019 | 41.36 | 41.56 | 41.25 | 41.32 | 1,622,345 | +0.16(+0.38%) |
Apr 02, 2019 | 41.09 | 41.34 | 40.98 | 41.17 | 1,349,640 | +0.09(+0.22%) |
Apr 01, 2019 | 40.50 | 41.15 | 40.36 | 41.08 | 1,957,186 | +0.89(+2.21%) |
Mar 29, 2019 | 40.55 | 40.56 | 40.12 | 40.19 | 1,641,507 | -0.03(-0.07%) |
Mar 28, 2019 | 40.23 | 40.33 | 40.01 | 40.22 | 2,991,661 | -0.03(-0.07%) |
Mar 27, 2019 | 40.62 | 40.64 | 40.04 | 40.25 | 2,340,893 | -0.48(-1.18%) |
Mar 26, 2019 | 40.82 | 41.14 | 40.62 | 40.73 | 1,709,273 | -0.04(-0.09%) |
Mar 25, 2019 | 40.66 | 40.82 | 40.39 | 40.77 | 1,656,248 | +0.00(+0.00%) |
Mar 22, 2019 | 41.18 | 41.18 | 40.66 | 40.77 | 2,941,817 | -0.68(-1.64%) |
Mar 21, 2019 | 41.80 | 41.81 | 41.34 | 41.45 | 2,299,662 | -0.55(-1.32%) |
Mar 20, 2019 | 42.10 | 42.23 | 41.85 | 42.00 | 2,292,342 | -0.18(-0.42%) |
Mar 19, 2019 | 42.51 | 42.61 | 42.10 | 42.18 | 2,654,643 | -0.07(-0.16%) |
Mar 18, 2019 | 41.89 | 42.26 | 41.85 | 42.25 | 1,055,604 | +0.38(+0.92%) |
Mar 15, 2019 | 41.72 | 41.91 | 41.64 | 41.86 | 1,301,120 | +0.22(+0.53%) |
Mar 14, 2019 | 41.80 | 41.81 | 41.62 | 41.64 | 1,173,479 | -0.21(-0.49%) |
Mar 13, 2019 | 41.79 | 41.91 | 41.68 | 41.85 | 1,057,327 | +0.21(+0.52%) |
Mar 12, 2019 | 41.54 | 41.66 | 41.35 | 41.63 | 1,130,143 | +0.14(+0.34%) |
Mar 11, 2019 | 41.27 | 41.54 | 41.24 | 41.49 | 1,010,306 | +0.19(+0.47%) |
Mar 08, 2019 | 40.78 | 41.37 | 40.78 | 41.30 | 1,383,716 | +0.32(+0.78%) |
Mar 07, 2019 | 41.22 | 41.37 | 40.82 | 40.98 | 1,918,419 | -0.28(-0.68%) |
Mar 06, 2019 | 41.54 | 41.59 | 41.14 | 41.26 | 1,434,674 | -0.37(-0.89%) |
Mar 05, 2019 | 41.67 | 41.72 | 41.43 | 41.63 | 1,879,165 | -0.12(-0.28%) |
Mar 04, 2019 | 41.94 | 42.12 | 41.54 | 41.75 | 2,020,011 | -0.04(-0.11%) |
Mar 01, 2019 | 42.52 | 42.62 | 41.75 | 41.80 | 2,314,440 | -0.65(-1.53%) |
Feb 28, 2019 | 42.06 | 42.88 | 42.00 | 42.45 | 4,829,381 | -1.01(-2.32%) |
Feb 27, 2019 | 43.27 | 43.55 | 43.14 | 43.45 | 1,727,423 | +0.33(+0.77%) |
Feb 26, 2019 | 42.92 | 43.25 | 42.83 | 43.12 | 1,350,330 | +0.17(+0.40%) |
Feb 25, 2019 | 42.98 | 43.25 | 42.93 | 42.95 | 1,238,995 | +0.04(+0.09%) |
Feb 22, 2019 | 42.84 | 43.02 | 42.71 | 42.91 | 1,034,272 | +0.17(+0.40%) |
Feb 21, 2019 | 42.80 | 42.88 | 42.55 | 42.74 | 1,281,839 | -0.08(-0.19%) |
Feb 20, 2019 | 42.38 | 42.91 | 42.35 | 42.82 | 1,280,701 | +0.47(+1.10%) |
Feb 19, 2019 | 41.98 | 42.39 | 41.87 | 42.36 | 1,589,837 | +0.26(+0.61%) |
Feb 15, 2019 | 41.77 | 42.25 | 41.71 | 42.10 | 1,545,123 | +0.55(+1.32%) |
Feb 14, 2019 | 41.53 | 41.65 | 41.31 | 41.55 | 1,431,411 | -0.21(-0.51%) |
Feb 13, 2019 | 41.80 | 41.95 | 41.74 | 41.77 | 1,008,286 | +0.09(+0.21%) |
Feb 12, 2019 | 41.46 | 41.74 | 41.41 | 41.68 | 1,430,856 | +0.53(+1.28%) |
Feb 11, 2019 | 41.65 | 41.70 | 41.12 | 41.15 | 1,580,662 | -0.48(-1.16%) |
Feb 08, 2019 | 41.48 | 41.70 | 41.25 | 41.63 | 1,309,501 | +0.15(+0.36%) |
Feb 07, 2019 | 41.77 | 41.77 | 41.20 | 41.48 | 1,998,421 | -0.39(-0.94%) |
Feb 06, 2019 | 41.83 | 42.07 | 41.83 | 41.88 | 1,460,207 | -0.12(-0.28%) |
Feb 05, 2019 | 42.02 | 42.02 | 41.79 | 42.00 | 1,226,282 | +0.12(+0.28%) |
Feb 04, 2019 | 41.71 | 42.00 | 41.63 | 41.88 | 1,329,907 | +0.17(+0.41%) |
Feb 01, 2019 | 41.81 | 42.11 | 41.67 | 41.71 | 1,876,858 | +0.05(+0.12%) |
Jan 31, 2019 | 41.42 | 41.71 | 41.39 | 41.66 | 2,044,335 | +0.17(+0.41%) |
Jan 30, 2019 | 41.29 | 41.60 | 41.20 | 41.48 | 1,968,755 | +0.32(+0.77%) |
Jan 29, 2019 | 40.88 | 41.20 | 40.85 | 41.17 | 3,086,781 | +0.33(+0.80%) |
Jan 28, 2019 | 40.35 | 40.85 | 40.32 | 40.84 | 1,562,366 | +0.11(+0.27%) |
Jan 25, 2019 | 40.65 | 40.79 | 40.45 | 40.73 | 1,028,189 | +0.47(+1.18%) |
Jan 24, 2019 | 39.95 | 40.33 | 39.92 | 40.26 | 2,035,805 | +0.24(+0.61%) |
Jan 23, 2019 | 40.22 | 40.51 | 40.00 | 40.01 | 2,780,298 | -0.07(-0.18%) |
Jan 22, 2019 | 40.12 | 40.23 | 39.77 | 40.09 | 2,051,475 | -0.24(-0.59%) |
Jan 18, 2019 | 40.11 | 40.45 | 40.03 | 40.32 | 2,179,799 | +0.56(+1.41%) |
Jan 17, 2019 | 39.21 | 39.78 | 39.09 | 39.76 | 1,750,072 | +0.35(+0.88%) |
Jan 16, 2019 | 38.96 | 39.58 | 38.95 | 39.41 | 1,911,694 | +0.74(+1.91%) |
Jan 15, 2019 | 38.21 | 38.76 | 38.19 | 38.67 | 2,378,064 | +0.43(+1.12%) |
Jan 14, 2019 | 38.26 | 38.49 | 38.19 | 38.24 | 2,181,826 | -0.12(-0.31%) |
Jan 11, 2019 | 38.42 | 38.42 | 38.10 | 38.36 | 2,089,228 | -0.07(-0.17%) |
Jan 10, 2019 | 38.10 | 38.50 | 37.88 | 38.43 | 1,884,394 | +0.27(+0.72%) |
Jan 09, 2019 | 37.69 | 38.29 | 37.67 | 38.16 | 2,254,809 | +0.84(+2.26%) |
Jan 08, 2019 | 37.29 | 37.44 | 36.92 | 37.31 | 1,917,072 | +0.15(+0.39%) |
Jan 07, 2019 | 37.36 | 37.36 | 36.97 | 37.17 | 2,263,431 | +0.11(+0.30%) |
Jan 04, 2019 | 36.98 | 37.14 | 36.76 | 37.06 | 2,133,964 | +0.58(+1.58%) |
Jan 03, 2019 | 36.74 | 36.76 | 36.20 | 36.48 | 2,282,487 | -0.21(-0.58%) |
Jan 02, 2019 | 36.01 | 36.78 | 35.77 | 36.69 | 1,969,745 | +0.39(+1.09%) |
Dec 31, 2018 | 36.41 | 36.47 | 36.17 | 36.30 | 1,729,745 | +0.15(+0.40%) |
Dec 28, 2018 | 36.44 | 36.50 | 36.09 | 36.15 | 3,169,237 | -0.08(-0.22%) |
Dec 27, 2018 | 35.81 | 36.23 | 35.48 | 36.23 | 2,398,203 | +0.07(+0.20%) |
Dec 26, 2018 | 35.22 | 36.26 | 34.85 | 36.16 | 1,658,542 | +0.89(+2.53%) |
Dec 24, 2018 | 35.36 | 35.71 | 35.22 | 35.27 | 1,754,264 | -0.33(-0.92%) |
Dec 21, 2018 | 36.28 | 36.36 | 35.58 | 35.60 | 4,261,902 | -0.77(-2.11%) |
Dec 20, 2018 | 36.39 | 36.79 | 36.20 | 36.36 | 3,210,082 | -0.23(-0.64%) |
Dec 19, 2018 | 37.28 | 37.58 | 36.53 | 36.60 | 3,531,748 | -0.56(-1.51%) |
Dec 18, 2018 | 37.46 | 37.66 | 37.05 | 37.16 | 2,917,170 | -0.30(-0.80%) |
Dec 17, 2018 | 37.82 | 38.36 | 37.28 | 37.46 | 2,865,419 | -0.50(-1.33%) |
Dec 14, 2018 | 37.84 | 38.05 | 37.77 | 37.96 | 2,233,273 | -0.16(-0.42%) |
Dec 13, 2018 | 38.22 | 38.44 | 38.04 | 38.12 | 2,002,524 | +0.00(+0.00%) |
Dec 12, 2018 | 38.30 | 38.47 | 38.02 | 38.12 | 2,320,956 | +0.26(+0.69%) |
Dec 11, 2018 | 38.30 | 38.49 | 37.79 | 37.86 | 2,337,160 | -0.05(-0.13%) |
Dec 10, 2018 | 38.22 | 38.35 | 37.80 | 37.91 | 2,382,723 | -0.41(-1.07%) |
Dec 07, 2018 | 38.70 | 39.01 | 38.28 | 38.32 | 2,641,190 | -0.22(-0.57%) |
Dec 06, 2018 | 38.88 | 38.89 | 37.93 | 38.54 | 3,434,702 | -1.02(-2.58%) |
Dec 04, 2018 | 40.08 | 40.25 | 39.55 | 39.56 | 2,613,384 | -0.75(-1.87%) |
Dec 03, 2018 | 41.12 | 41.22 | 40.09 | 40.31 | 1,896,902 | -0.06(-0.14%) |
Nov 30, 2018 | 40.13 | 40.42 | 40.12 | 40.37 | 1,991,097 | +0.04(+0.09%) |
Nov 29, 2018 | 40.63 | 40.80 | 40.12 | 40.34 | 1,574,537 | -0.17(-0.41%) |
Nov 28, 2018 | 39.67 | 40.50 | 39.63 | 40.50 | 2,431,055 | +0.99(+2.49%) |
Nov 27, 2018 | 39.48 | 39.61 | 39.28 | 39.52 | 1,927,188 | +0.00(+0.00%) |
Nov 26, 2018 | 39.64 | 39.85 | 39.50 | 39.52 | 1,475,819 | +0.32(+0.82%) |
Nov 23, 2018 | 39.07 | 39.32 | 38.96 | 39.20 | 835,011 | -0.01(-0.02%) |
Nov 21, 2018 | 39.20 | 39.20 | 39.20 | 0 | +0.57(+1.47%) | |
Nov 20, 2018 | 39.36 | 39.40 | 38.57 | 38.63 | 2,493,239 | -1.09(-2.74%) |
Nov 19, 2018 | 40.17 | 40.22 | 39.52 | 39.72 | 2,188,320 | -0.56(-1.40%) |
Nov 16, 2018 | 40.31 | 40.41 | 40.09 | 40.28 | 1,703,172 | -0.14(-0.34%) |
Nov 15, 2018 | 39.99 | 40.55 | 39.94 | 40.42 | 1,981,598 | +0.26(+0.64%) |
Nov 14, 2018 | 40.49 | 40.62 | 39.82 | 40.17 | 1,509,914 | -0.11(-0.27%) |
Nov 13, 2018 | 39.99 | 40.59 | 39.99 | 40.28 | 1,429,982 | +0.27(+0.68%) |
Nov 12, 2018 | 40.52 | 40.56 | 39.97 | 40.01 | 1,294,557 | -0.48(-1.19%) |
Nov 09, 2018 | 40.69 | 40.81 | 40.34 | 40.49 | 1,281,830 | -0.31(-0.75%) |
Nov 08, 2018 | 40.93 | 41.07 | 40.66 | 40.80 | 1,318,040 | -0.08(-0.20%) |
Nov 07, 2018 | 41.00 | 41.07 | 40.82 | 40.88 | 1,645,630 | +0.12(+0.29%) |
Nov 06, 2018 | 40.74 | 40.80 | 40.44 | 40.76 | 1,515,080 | -0.01(-0.02%) |
Nov 05, 2018 | 40.67 | 40.98 | 40.67 | 40.77 | 2,472,708 | +0.15(+0.38%) |
Nov 02, 2018 | 40.69 | 40.98 | 40.28 | 40.61 | 1,868,092 | +0.10(+0.25%) |
Nov 01, 2018 | 40.83 | 40.88 | 40.36 | 40.51 | 2,136,601 | +0.02(+0.05%) |
Oct 31, 2018 | 40.86 | 40.93 | 40.46 | 40.49 | 2,357,431 | -0.07(-0.16%) |
Oct 30, 2018 | 40.28 | 40.59 | 39.90 | 40.55 | 2,129,500 | +0.32(+0.80%) |
Oct 29, 2018 | 40.58 | 40.88 | 39.98 | 40.23 | 1,706,588 | -0.06(-0.14%) |
Oct 26, 2018 | 40.08 | 40.38 | 39.69 | 40.29 | 1,966,304 | -0.18(-0.43%) |
Oct 25, 2018 | 40.73 | 40.76 | 40.28 | 40.47 | 2,976,715 | -0.04(-0.11%) |
Oct 24, 2018 | 41.08 | 41.26 | 40.47 | 40.51 | 2,747,975 | -0.57(-1.39%) |
Oct 23, 2018 | 40.39 | 41.28 | 40.32 | 41.08 | 2,512,444 | +0.12(+0.29%) |
Oct 22, 2018 | 41.26 | 41.35 | 40.92 | 40.96 | 1,498,062 | -0.21(-0.51%) |
Oct 19, 2018 | 41.50 | 41.60 | 41.17 | 41.17 | 1,955,620 | -0.31(-0.74%) |
Oct 18, 2018 | 41.96 | 41.96 | 41.34 | 41.48 | 2,917,571 | -0.58(-1.39%) |
Oct 17, 2018 | 42.22 | 42.25 | 41.80 | 42.07 | 1,182,304 | -0.15(-0.35%) |
Oct 16, 2018 | 41.74 | 42.25 | 41.74 | 42.21 | 1,488,237 | +0.59(+1.42%) |
Oct 15, 2018 | 41.80 | 41.85 | 41.37 | 41.62 | 1,624,036 | +0.01(+0.04%) |
Oct 12, 2018 | 42.17 | 42.22 | 41.15 | 41.61 | 2,376,277 | +0.05(+0.12%) |
Oct 11, 2018 | 41.99 | 42.17 | 41.48 | 41.55 | 3,900,706 | -0.81(-1.91%) |
Oct 10, 2018 | 43.08 | 43.08 | 42.34 | 42.36 | 2,728,887 | -0.77(-1.78%) |
Oct 09, 2018 | 42.89 | 43.20 | 42.71 | 43.13 | 2,024,195 | +0.40(+0.94%) |
Oct 08, 2018 | 42.88 | 42.90 | 42.52 | 42.73 | 1,122,989 | -0.19(-0.45%) |
Oct 05, 2018 | 43.21 | 43.21 | 42.78 | 42.92 | 1,746,221 | -0.18(-0.42%) |
Oct 04, 2018 | 43.58 | 43.58 | 42.88 | 43.11 | 2,876,197 | -0.41(-0.95%) |
Oct 03, 2018 | 43.77 | 43.77 | 43.42 | 43.52 | 2,381,044 | -0.12(-0.26%) |
Oct 02, 2018 | 44.07 | 44.12 | 43.45 | 43.63 | 1,406,059 | -0.51(-1.14%) |
Oct 01, 2018 | 44.50 | 44.60 | 43.89 | 44.14 | 1,586,187 | +0.25(+0.58%) |
Sep 28, 2018 | 44.16 | 44.20 | 43.79 | 43.88 | 1,919,818 | -0.01(-0.03%) |
Sep 27, 2018 | 43.91 | 44.09 | 43.83 | 43.90 | 1,680,510 | -0.04(-0.10%) |
Sep 26, 2018 | 44.04 | 44.19 | 43.91 | 43.94 | 1,947,132 | -0.07(-0.16%) |
Sep 25, 2018 | 44.35 | 44.45 | 44.00 | 44.01 | 2,321,483 | -0.26(-0.59%) |
Sep 24, 2018 | 44.60 | 44.68 | 44.26 | 44.27 | 2,338,974 | -0.20(-0.45%) |
Sep 21, 2018 | 44.65 | 44.75 | 44.45 | 44.48 | 1,228,340 | -0.14(-0.32%) |
Sep 20, 2018 | 44.51 | 44.72 | 44.45 | 44.62 | 2,419,349 | +0.32(+0.73%) |
Sep 19, 2018 | 44.33 | 44.42 | 44.15 | 44.30 | 1,593,744 | -0.01(-0.02%) |
Sep 18, 2018 | 43.99 | 44.30 | 43.93 | 44.30 | 1,223,867 | +0.46(+1.05%) |
Sep 17, 2018 | 43.68 | 44.03 | 43.66 | 43.84 | 2,433,423 | +0.14(+0.33%) |
Sep 14, 2018 | 43.71 | 43.72 | 43.45 | 43.70 | 941,828 | +0.04(+0.08%) |
Sep 13, 2018 | 43.74 | 43.83 | 43.59 | 43.66 | 2,910,179 | +0.01(+0.02%) |
Sep 12, 2018 | 43.67 | 43.82 | 43.52 | 43.65 | 1,424,331 | +0.09(+0.22%) |
Sep 11, 2018 | 43.58 | 43.69 | 43.40 | 43.56 | 1,306,860 | +0.01(+0.02%) |
Sep 10, 2018 | 43.68 | 43.82 | 43.53 | 43.55 | 1,367,842 | -0.05(-0.12%) |
Sep 07, 2018 | 43.66 | 43.73 | 43.47 | 43.60 | 1,551,565 | -0.10(-0.23%) |
Sep 06, 2018 | 43.49 | 43.73 | 43.21 | 43.70 | 2,230,571 | +0.22(+0.50%) |
Sep 05, 2018 | 43.16 | 43.52 | 43.11 | 43.49 | 1,905,038 | +0.35(+0.80%) |
Sep 04, 2018 | 43.03 | 43.18 | 42.72 | 43.14 | 2,348,775 | -0.53(-1.21%) |
Aug 31, 2018 | 43.67 | 43.67 | 43.67 | 0 | -0.22(-0.49%) | |
Aug 30, 2018 | 44.06 | 44.25 | 43.81 | 43.88 | 1,634,925 | -0.45(-1.01%) |
Aug 29, 2018 | 44.12 | 44.37 | 44.03 | 44.33 | 2,127,893 | +0.26(+0.59%) |
Aug 28, 2018 | 44.10 | 44.25 | 43.92 | 44.07 | 1,796,515 | +0.14(+0.33%) |
Aug 27, 2018 | 43.58 | 43.94 | 43.56 | 43.93 | 1,332,715 | +0.44(+1.01%) |
Aug 24, 2018 | 43.53 | 43.66 | 43.41 | 43.49 | 1,448,765 | +0.10(+0.23%) |
Aug 23, 2018 | 43.60 | 43.68 | 43.34 | 43.39 | 1,058,309 | -0.40(-0.92%) |
Aug 22, 2018 | 43.62 | 43.85 | 43.55 | 43.79 | 1,410,051 | +0.25(+0.58%) |
Aug 21, 2018 | 43.70 | 43.86 | 43.52 | 43.54 | 2,368,332 | -0.04(-0.08%) |
Aug 20, 2018 | 43.57 | 43.70 | 43.43 | 43.57 | 1,983,776 | +0.05(+0.12%) |
Aug 17, 2018 | 43.29 | 43.60 | 43.20 | 43.52 | 3,643,733 | +0.56(+1.31%) |
Aug 16, 2018 | 42.86 | 43.16 | 42.86 | 42.96 | 1,020,483 | +0.22(+0.52%) |
Aug 15, 2018 | 42.84 | 42.92 | 42.55 | 42.74 | 2,801,981 | -0.42(-0.97%) |
Aug 14, 2018 | 42.81 | 43.19 | 42.81 | 43.16 | 1,566,061 | +0.54(+1.27%) |
Aug 13, 2018 | 42.50 | 42.85 | 42.49 | 42.61 | 1,676,412 | +0.05(+0.12%) |
Aug 10, 2018 | 42.68 | 42.78 | 42.40 | 42.56 | 1,329,200 | -0.45(-1.04%) |
Aug 09, 2018 | 42.78 | 43.07 | 42.78 | 43.01 | 1,105,436 | +0.23(+0.54%) |
Aug 08, 2018 | 42.47 | 42.90 | 42.29 | 42.78 | 1,222,008 | +0.42(+0.99%) |
Aug 07, 2018 | 42.92 | 43.01 | 42.24 | 42.36 | 2,215,050 | -0.43(-1.01%) |
Aug 06, 2018 | 42.70 | 42.87 | 42.59 | 42.79 | 649,033 | +0.04(+0.08%) |
Aug 03, 2018 | 42.83 | 42.83 | 42.69 | 42.76 | 1,204,510 | -0.01(-0.02%) |
Aug 02, 2018 | 42.73 | 42.82 | 42.33 | 42.77 | 1,031,026 | -0.09(-0.20%) |
Aug 01, 2018 | 42.82 | 43.07 | 42.72 | 42.85 | 1,156,372 | +0.14(+0.32%) |
Jul 31, 2018 | 42.61 | 42.84 | 42.43 | 42.72 | 1,588,739 | +0.14(+0.34%) |
Jul 30, 2018 | 42.59 | 42.76 | 42.56 | 42.57 | 1,316,023 | +0.14(+0.34%) |
Jul 27, 2018 | 42.39 | 42.56 | 42.28 | 42.43 | 1,141,195 | +0.14(+0.34%) |
Jul 26, 2018 | 42.58 | 42.58 | 42.28 | 42.28 | 1,375,922 | -0.30(-0.71%) |
Jul 25, 2018 | 41.94 | 42.61 | 41.88 | 42.59 | 1,583,232 | +0.79(+1.88%) |
Jul 24, 2018 | 41.78 | 42.08 | 41.76 | 41.80 | 3,843,177 | +0.10(+0.24%) |
Jul 23, 2018 | 41.80 | 41.81 | 41.63 | 41.70 | 961,155 | -0.10(-0.24%) |
Jul 20, 2018 | 41.78 | 41.89 | 41.69 | 41.80 | 1,184,935 | +0.28(+0.68%) |
Jul 19, 2018 | 41.39 | 41.64 | 41.39 | 41.52 | 3,007,534 | -0.17(-0.42%) |
Jul 18, 2018 | 41.65 | 41.74 | 41.44 | 41.69 | 1,112,121 | +0.04(+0.09%) |
Jul 17, 2018 | 41.68 | 41.82 | 41.57 | 41.65 | 1,065,922 | -0.14(-0.33%) |
Jul 16, 2018 | 41.70 | 41.89 | 41.70 | 41.79 | 980,228 | +0.15(+0.36%) |
Jul 13, 2018 | 41.83 | 41.83 | 41.50 | 41.64 | 1,109,061 | -0.25(-0.59%) |
Jul 12, 2018 | 41.83 | 41.95 | 41.68 | 41.89 | 1,084,219 | +0.34(+0.82%) |
Jul 11, 2018 | 41.75 | 41.99 | 41.46 | 41.55 | 1,337,726 | -0.39(-0.93%) |
Jul 10, 2018 | 41.72 | 41.96 | 41.61 | 41.94 | 1,116,022 | +0.17(+0.41%) |
Jul 09, 2018 | 41.72 | 41.83 | 41.57 | 41.76 | 1,239,932 | +0.40(+0.98%) |
Jul 06, 2018 | 41.12 | 41.37 | 41.02 | 41.36 | 1,120,223 | +0.24(+0.59%) |
Jul 05, 2018 | 41.52 | 41.52 | 41.06 | 41.12 | 1,195,601 | -0.02(-0.05%) |
Jul 03, 2018 | 41.14 | 41.14 | 41.14 | 0 | +0.17(+0.42%) | |
Jul 02, 2018 | 41.04 | 41.19 | 40.68 | 40.97 | 835,421 | -0.31(-0.76%) |
Jun 29, 2018 | 41.37 | 41.28 | 1,978,512 | +0.54(+1.31%) | ||
Jun 28, 2018 | 40.62 | 40.79 | 40.52 | 40.74 | 1,024,132 | +0.18(+0.44%) |
Jun 27, 2018 | 41.06 | 41.26 | 40.53 | 40.57 | 1,522,700 | -0.44(-1.08%) |
Jun 26, 2018 | 41.00 | 41.22 | 40.85 | 41.01 | 1,505,785 | +0.11(+0.28%) |
Jun 25, 2018 | 41.28 | 41.34 | 40.72 | 40.89 | 1,432,704 | -0.47(-1.14%) |
Jun 22, 2018 | 41.38 | 41.48 | 41.28 | 41.37 | 1,072,637 | +0.09(+0.22%) |
Jun 21, 2018 | 41.04 | 41.38 | 41.03 | 41.27 | 2,643,689 | +0.14(+0.33%) |
Jun 20, 2018 | 40.94 | 41.25 | 40.87 | 41.14 | 1,400,047 | +0.34(+0.82%) |
Jun 19, 2018 | 40.85 | 40.97 | 40.60 | 40.80 | 1,549,776 | -0.32(-0.78%) |
Jun 18, 2018 | 40.92 | 41.20 | 40.79 | 41.12 | 1,100,199 | +0.18(+0.44%) |
Jun 15, 2018 | 41.52 | 40.92 | 40.94 | 1,977,122 | -0.57(-1.37%) | |
Jun 14, 2018 | 41.83 | 41.90 | 41.40 | 41.52 | 1,307,138 | -0.19(-0.44%) |
Jun 13, 2018 | 41.62 | 41.91 | 41.59 | 41.70 | 1,425,298 | +0.20(+0.48%) |
Jun 12, 2018 | 41.45 | 41.55 | 41.29 | 41.50 | 1,401,564 | +0.16(+0.38%) |
Jun 11, 2018 | 41.31 | 41.49 | 41.27 | 41.34 | 1,330,296 | -0.15(-0.36%) |
Jun 08, 2018 | 41.57 | 41.59 | 41.35 | 41.49 | 1,309,143 | -0.05(-0.12%) |
Jun 07, 2018 | 41.63 | 41.80 | 41.42 | 41.54 | 1,028,216 | +0.02(+0.05%) |
Jun 06, 2018 | 41.71 | 41.47 | 41.52 | 1,278,538 | +0.19(+0.47%) | |
Jun 05, 2018 | 41.39 | 41.47 | 41.20 | 41.33 | 1,356,652 | -0.11(-0.28%) |
Jun 04, 2018 | 41.50 | 41.64 | 41.38 | 41.44 | 1,161,792 | +0.12(+0.29%) |
Jun 01, 2018 | 41.73 | 41.73 | 41.15 | 41.32 | 1,718,861 | -0.34(-0.81%) |
May 31, 2018 | 41.70 | 41.90 | 41.33 | 41.66 | 2,032,397 | -0.28(-0.66%) |
May 30, 2018 | 41.62 | 42.05 | 41.44 | 41.94 | 2,242,614 | +0.60(+1.45%) |
May 29, 2018 | 41.72 | 41.76 | 41.14 | 41.34 | 2,749,158 | -0.73(-1.73%) |
May 25, 2018 | 42.06 | 42.06 | 42.06 | 0 | +0.09(+0.22%) | |
May 24, 2018 | 42.24 | 42.48 | 41.79 | 41.97 | 1,895,532 | -0.03(-0.07%) |
May 23, 2018 | 41.84 | 42.12 | 41.76 | 42.00 | 1,485,510 | -0.23(-0.54%) |
May 22, 2018 | 42.10 | 42.61 | 42.10 | 42.23 | 1,677,584 | +0.24(+0.56%) |
May 21, 2018 | 42.01 | 42.01 | 41.89 | 41.99 | 921,845 | +0.14(+0.32%) |
May 18, 2018 | 41.91 | 41.92 | 41.60 | 41.86 | 1,158,340 | -0.28(-0.66%) |
May 17, 2018 | 42.04 | 53.83 | 41.94 | 42.14 | 1,001,704 | -0.01(-0.03%) |
May 16, 2018 | 41.96 | 42.16 | 41.83 | 42.15 | 1,061,525 | +0.34(+0.80%) |
May 15, 2018 | 41.52 | 41.95 | 41.43 | 41.81 | 1,460,646 | -0.01(-0.02%) |
May 14, 2018 | 41.81 | 42.07 | 41.77 | 41.82 | 1,232,317 | +0.17(+0.41%) |
May 11, 2018 | 41.54 | 41.81 | 41.49 | 41.65 | 1,443,224 | +0.08(+0.19%) |
May 10, 2018 | 41.50 | 41.65 | 41.38 | 41.57 | 1,555,377 | +0.49(+1.20%) |
May 09, 2018 | 40.75 | 41.17 | 40.59 | 41.08 | 1,544,078 | +0.58(+1.43%) |
May 08, 2018 | 40.46 | 40.52 | 40.25 | 40.50 | 1,955,717 | -0.10(-0.25%) |
May 07, 2018 | 40.54 | 40.79 | 40.49 | 40.60 | 1,250,905 | +0.16(+0.39%) |
May 04, 2018 | 40.08 | 40.68 | 40.02 | 40.45 | 1,738,350 | +0.16(+0.39%) |
May 03, 2018 | 40.28 | 40.55 | 40.00 | 40.29 | 2,252,483 | -0.03(-0.07%) |
May 02, 2018 | 40.17 | 40.59 | 40.17 | 40.32 | 1,598,944 | +0.19(+0.48%) |