Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.07 | 51.22 | 50.76 | 51.09 | 5,089,405 | +0.09(+0.18%) |
Apr 29, 2019 | 51.18 | 51.37 | 50.98 | 51.00 | 4,877,362 | -0.26(-0.51%) |
Apr 26, 2019 | 51.09 | 51.30 | 50.75 | 51.26 | 2,934,041 | -0.02(-0.04%) |
Apr 25, 2019 | 51.45 | 51.64 | 50.76 | 51.28 | 5,893,657 | -0.32(-0.61%) |
Apr 24, 2019 | 51.43 | 51.93 | 51.43 | 51.59 | 5,064,225 | +0.21(+0.42%) |
Apr 23, 2019 | 50.71 | 51.60 | 50.68 | 51.38 | 5,068,126 | +0.73(+1.43%) |
Apr 22, 2019 | 51.17 | 51.36 | 50.56 | 50.65 | 4,040,510 | -0.66(-1.29%) |
Apr 18, 2019 | 51.25 | 51.65 | 51.15 | 51.31 | 3,842,590 | +0.06(+0.11%) |
Apr 17, 2019 | 51.08 | 51.43 | 50.96 | 51.26 | 5,139,885 | +0.53(+1.05%) |
Apr 16, 2019 | 50.68 | 51.01 | 50.59 | 50.73 | 3,909,913 | +0.23(+0.46%) |
Apr 15, 2019 | 50.29 | 50.65 | 50.27 | 50.49 | 4,325,624 | +0.25(+0.50%) |
Apr 12, 2019 | 50.18 | 50.70 | 50.18 | 50.24 | 5,595,883 | +0.07(+0.15%) |
Apr 11, 2019 | 50.68 | 50.68 | 50.08 | 50.17 | 5,385,716 | -0.51(-1.01%) |
Apr 10, 2019 | 50.25 | 50.78 | 50.14 | 50.68 | 5,023,813 | +0.58(+1.15%) |
Apr 09, 2019 | 50.33 | 50.65 | 50.03 | 50.10 | 4,463,587 | -0.47(-0.94%) |
Apr 08, 2019 | 50.34 | 50.83 | 50.29 | 50.58 | 4,911,147 | +0.20(+0.41%) |
Apr 05, 2019 | 50.52 | 51.02 | 50.29 | 50.37 | 7,175,263 | -0.13(-0.26%) |
Apr 04, 2019 | 49.50 | 50.51 | 49.42 | 50.50 | 5,538,428 | +1.01(+2.03%) |
Apr 03, 2019 | 49.77 | 49.89 | 49.37 | 49.50 | 4,682,827 | +0.08(+0.17%) |
Apr 02, 2019 | 49.53 | 49.74 | 49.26 | 49.41 | 4,222,613 | -0.12(-0.24%) |
Apr 01, 2019 | 49.86 | 49.86 | 49.33 | 49.53 | 5,209,517 | +0.00(+0.00%) |
Mar 29, 2019 | 49.50 | 49.61 | 49.25 | 49.53 | 6,324,613 | +0.14(+0.28%) |
Mar 28, 2019 | 49.65 | 49.81 | 49.29 | 49.40 | 4,778,102 | +0.00(+0.00%) |
Mar 27, 2019 | 49.20 | 49.63 | 48.98 | 49.40 | 5,161,165 | +0.20(+0.42%) |
Mar 26, 2019 | 49.37 | 49.60 | 48.97 | 49.19 | 4,841,593 | +0.05(+0.09%) |
Mar 25, 2019 | 48.66 | 49.56 | 48.57 | 49.14 | 7,592,113 | +0.42(+0.86%) |
Mar 22, 2019 | 48.76 | 49.09 | 48.45 | 48.73 | 5,513,492 | -0.14(-0.29%) |
Mar 21, 2019 | 48.73 | 49.10 | 48.70 | 48.86 | 4,433,182 | -0.05(-0.10%) |
Mar 20, 2019 | 48.56 | 49.00 | 48.28 | 48.91 | 6,736,599 | +0.30(+0.61%) |
Mar 19, 2019 | 48.78 | 49.00 | 48.34 | 48.61 | 6,729,052 | -0.12(-0.25%) |
Mar 18, 2019 | 48.19 | 48.84 | 48.08 | 48.73 | 7,472,440 | +0.54(+1.12%) |
Mar 15, 2019 | 48.53 | 48.68 | 48.02 | 48.19 | 9,056,599 | -0.31(-0.63%) |
Mar 14, 2019 | 48.69 | 48.73 | 48.25 | 48.50 | 5,957,998 | -0.35(-0.72%) |
Mar 13, 2019 | 48.56 | 49.09 | 48.35 | 48.86 | 6,995,091 | +0.50(+1.04%) |
Mar 12, 2019 | 48.30 | 48.45 | 47.92 | 48.35 | 6,073,163 | +0.22(+0.46%) |
Mar 11, 2019 | 47.30 | 48.29 | 47.27 | 48.13 | 6,255,126 | +0.91(+1.93%) |
Mar 08, 2019 | 47.68 | 47.72 | 46.91 | 47.22 | 5,719,307 | -0.96(-1.99%) |
Mar 07, 2019 | 47.77 | 48.21 | 47.23 | 48.18 | 9,186,869 | -0.17(-0.35%) |
Mar 06, 2019 | 48.32 | 48.86 | 48.11 | 48.34 | 7,204,893 | +0.25(+0.52%) |
Mar 05, 2019 | 48.12 | 48.52 | 47.85 | 48.09 | 6,457,648 | +0.23(+0.49%) |
Mar 04, 2019 | 48.58 | 49.04 | 47.56 | 47.86 | 6,500,095 | -0.57(-1.17%) |
Mar 01, 2019 | 48.31 | 48.86 | 48.24 | 48.43 | 9,345,664 | +0.68(+1.42%) |
Feb 28, 2019 | 48.21 | 48.58 | 47.50 | 47.75 | 10,110,181 | -0.25(-0.52%) |
Feb 27, 2019 | 46.36 | 48.35 | 46.20 | 48.00 | 16,705,908 | +1.71(+3.70%) |
Feb 26, 2019 | 46.13 | 46.71 | 45.90 | 46.29 | 12,081,138 | +0.30(+0.65%) |
Feb 25, 2019 | 47.02 | 47.05 | 45.95 | 45.99 | 9,062,475 | -0.88(-1.89%) |
Feb 22, 2019 | 46.84 | 47.04 | 46.68 | 46.87 | 5,651,418 | +0.20(+0.44%) |
Feb 21, 2019 | 47.16 | 47.16 | 46.47 | 46.67 | 5,256,678 | -0.35(-0.75%) |
Feb 20, 2019 | 46.92 | 47.11 | 46.74 | 47.02 | 5,326,608 | +0.03(+0.06%) |
Feb 19, 2019 | 46.77 | 47.12 | 46.46 | 46.99 | 5,433,089 | +0.23(+0.50%) |
Feb 15, 2019 | 46.53 | 46.85 | 46.44 | 46.76 | 6,391,105 | +0.68(+1.47%) |
Feb 14, 2019 | 46.13 | 46.49 | 45.72 | 46.08 | 4,956,029 | -0.36(-0.78%) |
Feb 13, 2019 | 46.17 | 46.50 | 45.73 | 46.44 | 6,389,241 | +0.31(+0.68%) |
Feb 12, 2019 | 45.69 | 46.21 | 45.46 | 46.13 | 5,386,407 | +0.60(+1.32%) |
Feb 11, 2019 | 45.40 | 45.61 | 45.22 | 45.53 | 5,088,277 | +0.15(+0.33%) |
Feb 08, 2019 | 44.83 | 45.38 | 44.83 | 45.38 | 6,212,217 | +0.39(+0.87%) |
Feb 07, 2019 | 44.96 | 45.22 | 44.70 | 44.99 | 5,650,866 | -0.22(-0.49%) |
Feb 06, 2019 | 45.72 | 45.72 | 45.02 | 45.21 | 5,166,037 | -0.43(-0.93%) |
Feb 05, 2019 | 45.56 | 45.68 | 45.12 | 45.64 | 5,758,759 | +0.21(+0.47%) |
Feb 04, 2019 | 45.31 | 45.44 | 44.69 | 45.43 | 6,053,416 | +0.08(+0.18%) |
Feb 01, 2019 | 45.90 | 46.07 | 45.11 | 45.34 | 10,649,793 | -0.77(-1.67%) |
Jan 31, 2019 | 45.27 | 46.11 | 45.21 | 46.11 | 13,215,582 | +0.77(+1.70%) |
Jan 30, 2019 | 45.33 | 45.60 | 45.09 | 45.34 | 5,832,068 | +0.15(+0.33%) |
Jan 29, 2019 | 45.45 | 45.47 | 44.91 | 45.20 | 4,704,396 | -0.20(-0.45%) |
Jan 28, 2019 | 45.13 | 45.45 | 44.94 | 45.40 | 5,180,082 | +0.08(+0.18%) |
Jan 25, 2019 | 45.61 | 45.85 | 45.23 | 45.32 | 5,388,092 | +0.18(+0.39%) |
Jan 24, 2019 | 45.31 | 45.33 | 44.95 | 45.14 | 4,072,682 | +0.04(+0.08%) |
Jan 23, 2019 | 45.31 | 45.35 | 44.71 | 45.10 | 5,014,208 | -0.09(-0.21%) |
Jan 22, 2019 | 45.34 | 45.62 | 44.80 | 45.20 | 9,045,588 | -0.39(-0.85%) |
Jan 18, 2019 | 44.76 | 45.84 | 44.70 | 45.59 | 7,615,345 | +1.08(+2.42%) |
Jan 17, 2019 | 44.03 | 44.66 | 43.94 | 44.51 | 4,405,822 | +0.44(+0.99%) |
Jan 16, 2019 | 43.63 | 44.33 | 43.58 | 44.07 | 6,470,303 | +0.19(+0.44%) |
Jan 15, 2019 | 43.52 | 44.34 | 43.26 | 43.88 | 6,520,599 | +0.50(+1.15%) |
Jan 14, 2019 | 43.75 | 44.30 | 43.05 | 43.38 | 8,041,158 | -0.63(-1.43%) |
Jan 11, 2019 | 43.56 | 44.26 | 43.48 | 44.01 | 5,716,901 | +0.34(+0.79%) |
Jan 10, 2019 | 42.89 | 43.70 | 42.34 | 43.67 | 7,783,653 | -0.17(-0.38%) |
Jan 09, 2019 | 44.00 | 44.29 | 43.55 | 43.83 | 8,640,761 | -0.04(-0.08%) |
Jan 08, 2019 | 43.40 | 43.99 | 42.67 | 43.87 | 10,744,434 | +0.64(+1.48%) |
Jan 07, 2019 | 42.02 | 43.70 | 42.02 | 43.23 | 9,096,566 | +1.13(+2.69%) |
Jan 04, 2019 | 41.55 | 42.38 | 41.49 | 42.10 | 6,820,876 | +1.12(+2.74%) |
Jan 03, 2019 | 41.35 | 41.61 | 40.62 | 40.98 | 6,349,498 | -0.44(-1.05%) |
Jan 02, 2019 | 41.01 | 41.76 | 40.93 | 41.41 | 6,404,821 | -0.07(-0.18%) |
Dec 31, 2018 | 40.89 | 41.60 | 40.86 | 41.49 | 6,020,044 | +0.86(+2.12%) |
Dec 28, 2018 | 40.91 | 41.22 | 40.30 | 40.62 | 5,440,826 | -0.03(-0.07%) |
Dec 27, 2018 | 40.23 | 40.67 | 39.23 | 40.65 | 6,579,939 | +0.00(+0.00%) |
Dec 26, 2018 | 38.75 | 40.65 | 38.74 | 40.65 | 8,824,137 | +2.05(+5.31%) |
Dec 24, 2018 | 38.59 | 39.33 | 38.47 | 38.60 | 4,464,967 | -0.28(-0.72%) |
Dec 21, 2018 | 39.38 | 40.52 | 38.62 | 38.88 | 14,845,372 | -0.46(-1.18%) |
Dec 20, 2018 | 40.34 | 40.34 | 38.88 | 39.34 | 10,560,485 | -1.12(-2.77%) |
Dec 19, 2018 | 41.10 | 41.59 | 40.13 | 40.47 | 8,059,670 | -0.40(-0.98%) |
Dec 18, 2018 | 41.14 | 41.50 | 40.65 | 40.87 | 9,056,622 | -0.25(-0.61%) |
Dec 17, 2018 | 41.62 | 41.72 | 40.83 | 41.12 | 11,734,682 | -0.82(-1.95%) |
Dec 14, 2018 | 42.12 | 42.83 | 41.82 | 41.93 | 7,538,993 | -0.55(-1.29%) |
Dec 13, 2018 | 42.85 | 43.12 | 42.05 | 42.48 | 8,924,743 | -0.27(-0.63%) |
Dec 12, 2018 | 42.86 | 43.17 | 42.45 | 42.75 | 7,360,862 | +0.34(+0.81%) |
Dec 11, 2018 | 43.39 | 43.45 | 42.13 | 42.40 | 6,574,766 | -0.45(-1.04%) |
Dec 10, 2018 | 42.27 | 43.00 | 41.77 | 42.85 | 7,677,570 | +0.85(+2.03%) |
Dec 07, 2018 | 43.00 | 43.04 | 41.76 | 42.00 | 10,448,992 | -1.08(-2.52%) |
Dec 06, 2018 | 43.30 | 43.44 | 42.41 | 43.08 | 12,550,490 | -0.66(-1.51%) |
Dec 04, 2018 | 44.99 | 45.22 | 43.53 | 43.74 | 11,237,530 | -1.13(-2.52%) |
Dec 03, 2018 | 45.57 | 45.77 | 44.42 | 44.87 | 12,414,647 | -0.43(-0.94%) |
Nov 30, 2018 | 44.12 | 45.48 | 44.02 | 45.30 | 18,903,884 | +1.26(+2.86%) |
Nov 29, 2018 | 45.17 | 45.22 | 43.31 | 44.04 | 8,734,191 | -0.33(-0.75%) |
Nov 28, 2018 | 42.65 | 44.42 | 42.57 | 44.37 | 13,007,768 | +2.13(+5.05%) |
Nov 27, 2018 | 42.52 | 42.80 | 41.85 | 42.24 | 8,042,075 | -0.53(-1.24%) |
Nov 26, 2018 | 42.98 | 43.43 | 42.43 | 42.77 | 8,247,041 | +0.24(+0.57%) |
Nov 23, 2018 | 42.82 | 43.06 | 42.13 | 42.53 | 4,280,127 | -0.28(-0.65%) |
Nov 21, 2018 | 42.80 | 42.80 | 42.80 | 0 | -0.61(-1.41%) | |
Nov 20, 2018 | 42.66 | 45.21 | 42.25 | 43.42 | 17,566,172 | -1.98(-4.37%) |
Nov 19, 2018 | 47.60 | 47.94 | 45.01 | 45.40 | 18,589,640 | -2.35(-4.91%) |
Nov 16, 2018 | 48.09 | 48.09 | 47.17 | 47.75 | 14,420,153 | -0.91(-1.87%) |
Nov 15, 2018 | 48.24 | 48.65 | 47.65 | 48.65 | 9,861,859 | -0.16(-0.32%) |
Nov 14, 2018 | 50.43 | 50.60 | 48.76 | 48.81 | 9,901,095 | -0.85(-1.71%) |
Nov 13, 2018 | 50.39 | 50.47 | 49.55 | 49.66 | 8,239,749 | -0.76(-1.50%) |
Nov 12, 2018 | 51.78 | 51.91 | 50.35 | 50.42 | 7,125,674 | -0.99(-1.92%) |
Nov 09, 2018 | 51.44 | 51.56 | 50.90 | 51.41 | 7,071,379 | +0.09(+0.18%) |
Nov 08, 2018 | 51.63 | 51.74 | 51.00 | 51.31 | 6,259,687 | +0.11(+0.22%) |
Nov 07, 2018 | 50.82 | 51.31 | 49.88 | 51.20 | 6,326,987 | +0.60(+1.18%) |
Nov 06, 2018 | 50.98 | 51.27 | 50.21 | 50.61 | 6,019,502 | -0.34(-0.66%) |
Nov 05, 2018 | 50.58 | 51.28 | 50.20 | 50.95 | 6,438,018 | +0.36(+0.72%) |
Nov 02, 2018 | 51.34 | 51.91 | 50.37 | 50.58 | 9,767,929 | -0.30(-0.59%) |
Nov 01, 2018 | 50.71 | 51.23 | 50.39 | 50.88 | 7,145,550 | +0.12(+0.24%) |
Oct 31, 2018 | 51.42 | 51.45 | 50.29 | 50.76 | 10,581,264 | -0.13(-0.26%) |
Oct 30, 2018 | 50.31 | 51.24 | 50.08 | 50.89 | 10,515,356 | +0.82(+1.63%) |
Oct 29, 2018 | 49.67 | 50.90 | 49.55 | 50.08 | 15,451,045 | +0.86(+1.75%) |
Oct 26, 2018 | 49.11 | 49.44 | 48.57 | 49.22 | 8,847,937 | +0.02(+0.04%) |
Oct 25, 2018 | 49.19 | 49.61 | 48.78 | 49.20 | 10,427,472 | +0.12(+0.25%) |
Oct 24, 2018 | 49.30 | 50.26 | 48.98 | 49.07 | 8,320,933 | -0.31(-0.64%) |
Oct 23, 2018 | 49.75 | 49.97 | 48.57 | 49.39 | 9,368,479 | -0.80(-1.60%) |
Oct 22, 2018 | 50.21 | 50.46 | 49.93 | 50.19 | 9,318,224 | +0.64(+1.30%) |
Oct 19, 2018 | 50.63 | 50.69 | 49.39 | 49.55 | 10,414,953 | -1.10(-2.17%) |
Oct 18, 2018 | 51.07 | 51.25 | 50.21 | 50.65 | 7,409,440 | -0.54(-1.05%) |
Oct 17, 2018 | 51.51 | 51.73 | 50.59 | 51.19 | 8,558,259 | -0.67(-1.29%) |
Oct 16, 2018 | 51.08 | 51.96 | 50.76 | 51.86 | 6,706,010 | +0.80(+1.57%) |
Oct 15, 2018 | 50.53 | 51.33 | 50.38 | 51.05 | 5,481,212 | +0.49(+0.98%) |
Oct 12, 2018 | 50.23 | 51.05 | 49.95 | 50.56 | 7,154,070 | +0.78(+1.56%) |
Oct 11, 2018 | 50.26 | 51.04 | 49.50 | 49.78 | 8,692,720 | -0.41(-0.81%) |
Oct 10, 2018 | 51.52 | 51.54 | 50.07 | 50.19 | 7,360,075 | -1.28(-2.48%) |
Oct 09, 2018 | 51.36 | 51.81 | 51.15 | 51.46 | 6,643,977 | +0.27(+0.53%) |
Oct 08, 2018 | 50.84 | 51.35 | 50.84 | 51.19 | 5,592,909 | +0.24(+0.46%) |
Oct 05, 2018 | 51.02 | 51.54 | 50.70 | 50.95 | 5,154,333 | +0.01(+0.02%) |
Oct 04, 2018 | 50.91 | 51.15 | 50.77 | 50.95 | 6,249,052 | -0.03(-0.05%) |
Oct 03, 2018 | 51.12 | 51.37 | 50.76 | 50.97 | 5,693,329 | -0.04(-0.07%) |
Oct 02, 2018 | 51.89 | 52.02 | 50.98 | 51.01 | 7,571,870 | -0.84(-1.61%) |
Oct 01, 2018 | 52.11 | 52.33 | 51.82 | 51.85 | 7,796,464 | +0.10(+0.19%) |
Sep 28, 2018 | 51.68 | 52.08 | 51.57 | 51.75 | 7,360,148 | +0.10(+0.19%) |
Sep 27, 2018 | 51.56 | 51.92 | 51.46 | 51.65 | 4,815,367 | +0.03(+0.06%) |
Sep 26, 2018 | 51.39 | 51.90 | 51.07 | 51.62 | 6,994,388 | +0.66(+1.29%) |
Sep 25, 2018 | 50.89 | 51.11 | 50.74 | 50.96 | 7,546,489 | +0.28(+0.55%) |
Sep 24, 2018 | 50.66 | 51.02 | 50.38 | 50.69 | 5,880,133 | +0.00(+0.01%) |
Sep 21, 2018 | 50.83 | 51.13 | 50.55 | 50.68 | 14,043,183 | +0.07(+0.15%) |
Sep 20, 2018 | 50.52 | 50.68 | 50.06 | 50.61 | 6,801,250 | +0.08(+0.16%) |
Sep 19, 2018 | 50.23 | 50.65 | 49.98 | 50.53 | 4,672,801 | +0.14(+0.28%) |
Sep 18, 2018 | 49.86 | 50.70 | 49.70 | 50.39 | 10,072,370 | +0.51(+1.03%) |
Sep 17, 2018 | 49.81 | 50.12 | 49.62 | 49.87 | 8,592,602 | -0.37(-0.74%) |
Sep 14, 2018 | 49.94 | 50.28 | 49.58 | 50.25 | 9,838,064 | -0.10(-0.19%) |
Sep 13, 2018 | 50.76 | 51.05 | 50.16 | 50.34 | 8,808,072 | -0.61(-1.19%) |
Sep 12, 2018 | 51.05 | 51.34 | 50.58 | 50.95 | 8,943,118 | -0.05(-0.09%) |
Sep 11, 2018 | 51.09 | 51.28 | 50.68 | 51.00 | 6,944,609 | -0.19(-0.38%) |
Sep 10, 2018 | 51.09 | 51.48 | 51.03 | 51.19 | 10,374,378 | +0.41(+0.80%) |
Sep 07, 2018 | 51.00 | 51.34 | 50.72 | 50.78 | 9,318,756 | -0.31(-0.61%) |
Sep 06, 2018 | 51.55 | 51.70 | 51.02 | 51.09 | 8,192,582 | -0.24(-0.48%) |
Sep 05, 2018 | 51.48 | 51.68 | 50.92 | 51.34 | 7,505,275 | -0.14(-0.28%) |
Sep 04, 2018 | 51.04 | 51.65 | 50.82 | 51.48 | 9,406,352 | +0.68(+1.34%) |
Aug 31, 2018 | 50.80 | 50.80 | 50.80 | 0 | +0.67(+1.34%) | |
Aug 30, 2018 | 50.12 | 50.58 | 49.98 | 50.13 | 5,645,959 | -0.01(-0.02%) |
Aug 29, 2018 | 49.72 | 50.28 | 49.45 | 50.14 | 6,143,469 | +0.43(+0.86%) |
Aug 28, 2018 | 49.71 | 49.79 | 49.22 | 49.71 | 4,859,672 | +0.07(+0.14%) |
Aug 27, 2018 | 50.16 | 50.19 | 49.60 | 49.64 | 7,542,623 | -0.28(-0.56%) |
Aug 24, 2018 | 49.19 | 50.04 | 49.11 | 49.92 | 11,220,433 | +0.28(+0.57%) |
Aug 23, 2018 | 48.80 | 49.77 | 48.80 | 49.64 | 9,322,917 | +0.78(+1.60%) |
Aug 22, 2018 | 49.10 | 49.69 | 48.53 | 48.86 | 12,614,263 | -0.32(-0.66%) |
Aug 21, 2018 | 49.43 | 49.55 | 48.32 | 49.18 | 19,621,118 | +2.22(+4.73%) |
Aug 20, 2018 | 46.73 | 47.03 | 46.11 | 46.96 | 10,889,208 | +0.60(+1.30%) |
Aug 17, 2018 | 45.94 | 46.44 | 45.83 | 46.36 | 6,845,169 | +0.38(+0.82%) |
Aug 16, 2018 | 46.06 | 46.48 | 45.36 | 45.98 | 8,202,440 | +0.25(+0.55%) |
Aug 15, 2018 | 46.24 | 46.66 | 45.67 | 45.73 | 6,920,849 | -0.75(-1.61%) |
Aug 14, 2018 | 45.83 | 46.57 | 45.83 | 46.48 | 9,928,532 | +0.76(+1.66%) |
Aug 13, 2018 | 46.60 | 46.70 | 45.66 | 45.72 | 7,558,715 | -0.62(-1.34%) |
Aug 10, 2018 | 45.89 | 46.58 | 45.72 | 46.34 | 8,313,107 | +0.41(+0.89%) |
Aug 09, 2018 | 46.02 | 46.22 | 45.77 | 45.93 | 5,040,931 | +0.04(+0.08%) |
Aug 08, 2018 | 45.60 | 45.97 | 45.55 | 45.89 | 5,186,366 | +0.46(+1.00%) |
Aug 07, 2018 | 45.22 | 45.49 | 44.89 | 45.44 | 4,916,290 | +0.22(+0.49%) |
Aug 06, 2018 | 44.91 | 45.28 | 44.90 | 45.22 | 3,692,869 | +0.31(+0.69%) |
Aug 03, 2018 | 45.03 | 45.22 | 44.52 | 44.91 | 4,645,387 | +0.06(+0.13%) |
Aug 02, 2018 | 44.31 | 44.88 | 44.14 | 44.85 | 6,579,481 | +0.48(+1.09%) |
Aug 01, 2018 | 44.64 | 45.03 | 44.19 | 44.37 | 5,946,298 | -0.39(-0.87%) |
Jul 31, 2018 | 44.60 | 44.95 | 44.42 | 44.76 | 6,658,209 | +0.23(+0.51%) |
Jul 30, 2018 | 44.68 | 45.01 | 44.43 | 44.53 | 4,753,346 | +0.10(+0.23%) |
Jul 27, 2018 | 44.94 | 45.23 | 44.33 | 44.43 | 3,819,401 | -0.45(-0.99%) |
Jul 26, 2018 | 45.11 | 45.53 | 44.77 | 44.88 | 5,318,472 | -0.07(-0.16%) |
Jul 25, 2018 | 44.67 | 45.02 | 44.53 | 44.95 | 5,770,609 | +0.31(+0.69%) |
Jul 24, 2018 | 45.04 | 45.04 | 44.42 | 44.64 | 5,293,590 | -0.25(-0.56%) |
Jul 23, 2018 | 44.71 | 45.15 | 44.68 | 44.89 | 4,789,654 | +0.23(+0.50%) |
Jul 20, 2018 | 45.11 | 44.62 | 44.67 | 5,746,525 | -0.29(-0.63%) | |
Jul 19, 2018 | 44.44 | 45.08 | 44.41 | 44.95 | 6,416,191 | +0.49(+1.11%) |
Jul 18, 2018 | 44.34 | 44.56 | 44.06 | 44.46 | 6,045,701 | +0.15(+0.33%) |
Jul 17, 2018 | 43.77 | 44.52 | 43.77 | 44.31 | 6,556,637 | +0.51(+1.17%) |
Jul 16, 2018 | 43.91 | 43.99 | 43.57 | 43.80 | 4,010,870 | -0.06(-0.15%) |
Jul 13, 2018 | 43.39 | 43.89 | 43.34 | 43.87 | 4,754,791 | +0.50(+1.15%) |
Jul 12, 2018 | 43.73 | 43.88 | 43.34 | 43.37 | 9,552,640 | -0.51(-1.16%) |
Jul 11, 2018 | 43.51 | 44.06 | 43.49 | 43.88 | 5,465,922 | +0.15(+0.35%) |
Jul 10, 2018 | 43.96 | 43.99 | 43.43 | 43.73 | 10,349,670 | -0.31(-0.70%) |
Jul 09, 2018 | 44.18 | 44.20 | 43.91 | 44.04 | 4,561,776 | +0.07(+0.16%) |
Jul 06, 2018 | 43.71 | 44.15 | 43.69 | 43.97 | 5,439,226 | +0.22(+0.50%) |
Jul 05, 2018 | 43.88 | 44.01 | 43.55 | 43.75 | 5,639,742 | -0.04(-0.08%) |
Jul 03, 2018 | 43.79 | 43.79 | 43.79 | 0 | +0.11(+0.25%) | |
Jul 02, 2018 | 43.62 | 43.77 | 43.36 | 43.68 | 6,174,545 | -0.12(-0.28%) |
Jun 29, 2018 | 44.21 | 44.38 | 43.80 | 43.80 | 6,327,866 | -0.07(-0.16%) |
Jun 28, 2018 | 43.45 | 44.01 | 43.27 | 43.87 | 6,489,856 | +0.52(+1.19%) |
Jun 27, 2018 | 43.82 | 44.32 | 43.32 | 43.35 | 5,487,500 | -0.44(-1.01%) |
Jun 26, 2018 | 43.30 | 43.82 | 43.08 | 43.80 | 5,839,858 | -0.02(-0.04%) |
Jun 25, 2018 | 43.85 | 44.22 | 43.52 | 43.81 | 6,151,091 | +0.06(+0.14%) |
Jun 22, 2018 | 44.33 | 44.38 | 43.56 | 43.75 | 8,666,311 | -0.56(-1.26%) |
Jun 21, 2018 | 44.18 | 44.43 | 43.71 | 44.31 | 6,887,232 | -0.20(-0.44%) |
Jun 20, 2018 | 44.35 | 44.55 | 44.08 | 44.51 | 6,669,405 | +0.45(+1.01%) |
Jun 19, 2018 | 43.63 | 44.11 | 43.55 | 44.06 | 6,185,810 | -0.10(-0.22%) |
Jun 18, 2018 | 43.60 | 44.47 | 43.49 | 44.16 | 8,325,844 | +0.36(+0.83%) |
Jun 15, 2018 | 43.83 | 43.51 | 43.80 | 10,310,309 | +0.28(+0.65%) | |
Jun 14, 2018 | 43.55 | 43.80 | 43.22 | 43.51 | 5,911,516 | -0.08(-0.18%) |
Jun 13, 2018 | 43.84 | 44.03 | 43.48 | 43.59 | 6,831,938 | -0.32(-0.72%) |
Jun 12, 2018 | 43.71 | 44.14 | 43.37 | 43.91 | 7,404,127 | +0.19(+0.43%) |
Jun 11, 2018 | 43.69 | 44.04 | 43.50 | 43.72 | 5,901,980 | +0.03(+0.07%) |
Jun 08, 2018 | 43.43 | 43.84 | 43.32 | 43.69 | 6,588,479 | +0.20(+0.47%) |
Jun 07, 2018 | 43.57 | 43.98 | 43.35 | 43.49 | 8,489,147 | +0.09(+0.21%) |
Jun 06, 2018 | 43.39 | 9,765,916 | +0.12(+0.29%) | |||
Jun 05, 2018 | 42.80 | 43.29 | 42.52 | 43.27 | 9,103,665 | +0.50(+1.16%) |
Jun 04, 2018 | 42.09 | 42.79 | 41.94 | 42.77 | 8,203,182 | +1.16(+2.80%) |
Jun 01, 2018 | 41.66 | 41.99 | 41.54 | 41.61 | 8,675,247 | +0.05(+0.11%) |
May 31, 2018 | 41.35 | 41.81 | 41.16 | 41.56 | 11,846,462 | +0.25(+0.60%) |
May 30, 2018 | 40.70 | 41.37 | 40.58 | 41.31 | 8,786,936 | +0.65(+1.60%) |
May 29, 2018 | 40.49 | 40.85 | 40.30 | 40.67 | 5,967,807 | +0.12(+0.29%) |
May 25, 2018 | 40.55 | 40.55 | 40.55 | 0 | -0.29(-0.71%) | |
May 24, 2018 | 40.24 | 41.18 | 40.24 | 40.84 | 8,795,540 | +0.39(+0.97%) |
May 23, 2018 | 39.99 | 40.75 | 39.95 | 40.44 | 13,308,737 | +0.20(+0.50%) |
May 22, 2018 | 39.90 | 40.84 | 39.40 | 40.24 | 17,980,336 | +1.27(+3.25%) |
May 21, 2018 | 39.03 | 39.31 | 38.68 | 38.98 | 10,770,721 | -0.04(-0.11%) |
May 18, 2018 | 39.45 | 39.59 | 38.91 | 39.02 | 12,754,293 | -0.68(-1.72%) |
May 17, 2018 | 39.07 | 39.94 | 39.07 | 39.70 | 10,763,522 | +0.50(+1.27%) |
May 16, 2018 | 39.57 | 40.18 | 39.14 | 39.20 | 7,197,545 | -0.00(-0.01%) |
May 15, 2018 | 38.93 | 39.39 | 38.84 | 39.21 | 5,832,871 | +0.31(+0.79%) |
May 14, 2018 | 38.74 | 39.10 | 38.68 | 38.90 | 7,693,379 | +0.39(+1.01%) |
May 11, 2018 | 38.13 | 38.67 | 38.08 | 38.51 | 5,293,262 | +0.37(+0.96%) |
May 10, 2018 | 38.20 | 38.32 | 37.70 | 38.14 | 6,703,707 | -0.28(-0.74%) |
May 09, 2018 | 37.83 | 38.46 | 37.73 | 38.43 | 6,893,284 | +0.60(+1.59%) |
May 08, 2018 | 37.55 | 37.86 | 37.40 | 37.83 | 5,534,285 | +0.32(+0.84%) |
May 07, 2018 | 38.00 | 38.00 | 37.24 | 37.51 | 6,318,856 | -0.43(-1.13%) |
May 04, 2018 | 38.08 | 38.19 | 37.68 | 37.94 | 6,861,499 | -0.33(-0.87%) |
May 03, 2018 | 38.25 | 38.48 | 37.62 | 38.28 | 6,588,064 | +0.01(+0.04%) |
May 02, 2018 | 38.11 | 38.62 | 37.76 | 38.26 | 6,800,701 | -0.02(-0.05%) |