Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.95 | 50.55 | 49.90 | 50.50 | 18,244,924 | +0.58(+1.16%) |
Apr 29, 2019 | 49.84 | 49.95 | 49.77 | 49.92 | 8,240,082 | +0.06(+0.12%) |
Apr 26, 2019 | 49.47 | 49.87 | 49.44 | 49.86 | 9,605,763 | +0.45(+0.90%) |
Apr 25, 2019 | 49.46 | 49.50 | 49.24 | 49.42 | 11,418,335 | -0.31(-0.63%) |
Apr 24, 2019 | 49.65 | 49.91 | 49.62 | 49.73 | 9,395,533 | +0.10(+0.21%) |
Apr 23, 2019 | 49.76 | 49.82 | 49.53 | 49.63 | 23,321,548 | -0.16(-0.32%) |
Apr 22, 2019 | 49.76 | 50.06 | 49.66 | 49.78 | 14,207,116 | +0.02(+0.04%) |
Apr 18, 2019 | 49.92 | 50.01 | 49.55 | 49.77 | 12,138,304 | +0.04(+0.09%) |
Apr 17, 2019 | 49.74 | 49.80 | 49.50 | 49.72 | 14,535,845 | +0.24(+0.50%) |
Apr 16, 2019 | 49.56 | 49.64 | 49.28 | 49.48 | 10,678,991 | +0.01(+0.02%) |
Apr 15, 2019 | 49.16 | 49.51 | 49.15 | 49.47 | 7,433,509 | +0.29(+0.59%) |
Apr 12, 2019 | 49.06 | 49.22 | 48.90 | 49.18 | 8,725,510 | +0.16(+0.32%) |
Apr 11, 2019 | 49.01 | 49.12 | 48.85 | 49.02 | 7,364,870 | +0.10(+0.20%) |
Apr 10, 2019 | 48.83 | 48.99 | 48.78 | 48.93 | 8,068,613 | +0.14(+0.29%) |
Apr 09, 2019 | 48.73 | 48.81 | 48.58 | 48.79 | 13,784,132 | -0.06(-0.13%) |
Apr 08, 2019 | 48.62 | 48.86 | 48.56 | 48.85 | 7,012,893 | +0.20(+0.41%) |
Apr 05, 2019 | 48.55 | 48.66 | 48.42 | 48.65 | 10,336,202 | +0.17(+0.34%) |
Apr 04, 2019 | 48.33 | 48.55 | 48.29 | 48.48 | 12,194,567 | +0.18(+0.38%) |
Apr 03, 2019 | 48.44 | 48.55 | 48.17 | 48.30 | 21,273,790 | -0.24(-0.49%) |
Apr 02, 2019 | 48.79 | 48.79 | 48.53 | 48.53 | 15,958,336 | -0.40(-0.82%) |
Apr 01, 2019 | 49.20 | 49.21 | 48.85 | 48.94 | 15,769,185 | -0.17(-0.34%) |
Mar 29, 2019 | 48.87 | 49.15 | 48.73 | 49.10 | 15,871,180 | +0.32(+0.66%) |
Mar 28, 2019 | 48.66 | 48.91 | 48.64 | 48.78 | 13,622,528 | +0.24(+0.49%) |
Mar 27, 2019 | 48.71 | 48.85 | 48.30 | 48.54 | 14,558,927 | -0.17(-0.34%) |
Mar 26, 2019 | 48.46 | 48.88 | 48.43 | 48.71 | 14,637,023 | +0.41(+0.85%) |
Mar 25, 2019 | 48.11 | 48.42 | 48.00 | 48.30 | 14,327,711 | +0.10(+0.20%) |
Mar 22, 2019 | 48.19 | 48.51 | 48.13 | 48.20 | 24,005,894 | -0.06(-0.13%) |
Mar 21, 2019 | 47.61 | 48.33 | 47.61 | 48.26 | 14,512,131 | +0.56(+1.17%) |
Mar 20, 2019 | 47.88 | 47.97 | 47.54 | 47.70 | 22,663,686 | -0.20(-0.42%) |
Mar 19, 2019 | 48.04 | 48.15 | 47.72 | 47.90 | 15,266,671 | -0.03(-0.07%) |
Mar 18, 2019 | 47.88 | 48.03 | 47.81 | 47.94 | 9,260,446 | +0.07(+0.15%) |
Mar 15, 2019 | 47.76 | 47.99 | 47.67 | 47.87 | 24,965,338 | +0.27(+0.57%) |
Mar 14, 2019 | 47.66 | 47.73 | 47.52 | 47.60 | 9,708,510 | -0.04(-0.09%) |
Mar 13, 2019 | 47.41 | 47.82 | 47.37 | 47.64 | 12,794,357 | +0.27(+0.57%) |
Mar 12, 2019 | 47.36 | 47.54 | 47.26 | 47.37 | 12,457,169 | +0.02(+0.04%) |
Mar 11, 2019 | 46.82 | 47.39 | 46.82 | 47.35 | 12,086,551 | +0.61(+1.30%) |
Mar 08, 2019 | 46.76 | 46.97 | 46.52 | 46.75 | 13,683,714 | +0.03(+0.06%) |
Mar 07, 2019 | 46.95 | 47.02 | 46.62 | 46.72 | 16,472,042 | -0.30(-0.65%) |
Mar 06, 2019 | 47.08 | 47.21 | 46.81 | 47.02 | 13,789,159 | -0.07(-0.15%) |
Mar 05, 2019 | 47.12 | 47.25 | 47.01 | 47.09 | 11,642,099 | -0.03(-0.07%) |
Mar 04, 2019 | 47.29 | 47.38 | 46.76 | 47.13 | 11,620,428 | -0.08(-0.17%) |
Mar 01, 2019 | 47.43 | 47.45 | 46.87 | 47.21 | 12,423,153 | -0.09(-0.18%) |
Feb 28, 2019 | 47.18 | 47.48 | 47.07 | 47.29 | 9,731,280 | +0.23(+0.48%) |
Feb 27, 2019 | 47.03 | 47.13 | 46.88 | 47.07 | 12,422,466 | -0.07(-0.15%) |
Feb 26, 2019 | 47.14 | 47.34 | 47.03 | 47.14 | 17,366,348 | +0.03(+0.06%) |
Feb 25, 2019 | 47.47 | 47.61 | 47.05 | 47.11 | 17,421,374 | -0.26(-0.55%) |
Feb 22, 2019 | 47.15 | 47.37 | 47.03 | 47.37 | 28,447,598 | -0.23(-0.48%) |
Feb 21, 2019 | 47.38 | 47.70 | 47.24 | 47.60 | 13,456,862 | +0.14(+0.29%) |
Feb 20, 2019 | 47.50 | 47.63 | 47.31 | 47.46 | 16,635,840 | -0.09(-0.18%) |
Feb 19, 2019 | 47.42 | 47.73 | 47.31 | 47.55 | 22,786,486 | +0.24(+0.52%) |
Feb 15, 2019 | 47.08 | 47.39 | 46.86 | 47.30 | 14,517,999 | +0.44(+0.95%) |
Feb 14, 2019 | 46.89 | 47.07 | 46.61 | 46.86 | 13,085,326 | -0.53(-1.12%) |
Feb 13, 2019 | 47.39 | 47.54 | 47.28 | 47.39 | 12,420,122 | +0.09(+0.18%) |
Feb 12, 2019 | 47.03 | 47.44 | 46.96 | 47.30 | 13,436,393 | +0.37(+0.78%) |
Feb 11, 2019 | 46.86 | 46.98 | 46.73 | 46.94 | 7,900,666 | +0.12(+0.26%) |
Feb 08, 2019 | 46.50 | 46.81 | 46.33 | 46.81 | 12,753,833 | +0.22(+0.47%) |
Feb 07, 2019 | 46.43 | 46.63 | 46.28 | 46.60 | 16,682,241 | -0.03(-0.07%) |
Feb 06, 2019 | 46.49 | 46.71 | 46.49 | 46.63 | 21,837,888 | +0.01(+0.02%) |
Feb 05, 2019 | 46.65 | 46.75 | 46.49 | 46.62 | 12,979,129 | +0.01(+0.02%) |
Feb 04, 2019 | 46.31 | 46.61 | 46.22 | 46.61 | 15,359,225 | +0.30(+0.64%) |
Feb 01, 2019 | 46.61 | 46.61 | 46.13 | 46.32 | 16,572,400 | -0.15(-0.32%) |
Jan 31, 2019 | 45.63 | 46.59 | 45.53 | 46.47 | 20,551,476 | +0.84(+1.85%) |
Jan 30, 2019 | 45.36 | 45.73 | 45.26 | 45.62 | 16,010,790 | +0.30(+0.67%) |
Jan 29, 2019 | 45.30 | 45.41 | 45.12 | 45.32 | 13,213,859 | +0.10(+0.23%) |
Jan 28, 2019 | 44.93 | 45.23 | 44.77 | 45.21 | 12,635,103 | +0.19(+0.43%) |
Jan 25, 2019 | 45.34 | 45.53 | 44.96 | 45.02 | 14,845,347 | -0.18(-0.40%) |
Jan 24, 2019 | 45.53 | 45.54 | 44.89 | 45.20 | 20,368,436 | -0.57(-1.24%) |
Jan 23, 2019 | 45.58 | 45.90 | 45.36 | 45.77 | 27,351,492 | +0.54(+1.19%) |
Jan 22, 2019 | 45.53 | 45.61 | 44.87 | 45.23 | 23,988,360 | -0.42(-0.92%) |
Jan 18, 2019 | 45.37 | 45.79 | 45.32 | 45.65 | 13,739,210 | +0.54(+1.20%) |
Jan 17, 2019 | 44.85 | 45.20 | 44.80 | 45.11 | 11,715,600 | +0.19(+0.43%) |
Jan 16, 2019 | 45.14 | 45.14 | 44.75 | 44.92 | 15,493,993 | -0.24(-0.54%) |
Jan 15, 2019 | 44.71 | 45.20 | 44.68 | 45.16 | 13,153,343 | +0.44(+0.99%) |
Jan 14, 2019 | 44.82 | 44.92 | 44.65 | 44.72 | 8,975,392 | -0.22(-0.48%) |
Jan 11, 2019 | 44.90 | 44.96 | 44.69 | 44.94 | 13,480,342 | +0.13(+0.29%) |
Jan 10, 2019 | 44.46 | 44.88 | 44.33 | 44.80 | 37,263,788 | +0.26(+0.59%) |
Jan 09, 2019 | 44.95 | 45.00 | 44.44 | 44.54 | 18,021,416 | -0.42(-0.93%) |
Jan 08, 2019 | 44.81 | 45.07 | 44.60 | 44.96 | 32,486,458 | +0.41(+0.92%) |
Jan 07, 2019 | 44.50 | 44.85 | 44.15 | 44.55 | 17,399,510 | -0.06(-0.14%) |
Jan 04, 2019 | 43.97 | 44.61 | 43.87 | 44.61 | 21,834,792 | +0.93(+2.13%) |
Jan 03, 2019 | 43.86 | 44.31 | 43.61 | 43.68 | 25,363,850 | -0.25(-0.57%) |
Jan 02, 2019 | 43.73 | 44.07 | 43.47 | 43.93 | 23,507,314 | -0.26(-0.59%) |
Dec 31, 2018 | 44.13 | 44.23 | 43.79 | 44.20 | 17,188,376 | +0.18(+0.42%) |
Dec 28, 2018 | 44.33 | 44.52 | 43.84 | 44.01 | 28,077,506 | +0.00(+0.00%) |
Dec 27, 2018 | 43.32 | 44.05 | 42.68 | 44.01 | 41,279,620 | +0.42(+0.96%) |
Dec 26, 2018 | 42.50 | 43.59 | 42.06 | 43.59 | 30,644,392 | +1.18(+2.79%) |
Dec 24, 2018 | 43.56 | 43.71 | 42.38 | 42.41 | 26,526,594 | -1.26(-2.89%) |
Dec 21, 2018 | 44.14 | 45.11 | 43.67 | 43.67 | 44,218,460 | -0.46(-1.04%) |
Dec 20, 2018 | 44.73 | 44.75 | 43.71 | 44.13 | 50,340,020 | -0.80(-1.79%) |
Dec 19, 2018 | 45.59 | 45.95 | 44.73 | 44.93 | 53,638,408 | -0.44(-0.97%) |
Dec 18, 2018 | 46.04 | 46.13 | 45.11 | 45.37 | 31,712,166 | -0.54(-1.18%) |
Dec 17, 2018 | 46.89 | 47.00 | 45.64 | 45.92 | 31,682,516 | -1.09(-2.31%) |
Dec 14, 2018 | 47.51 | 47.57 | 46.89 | 47.00 | 23,494,642 | -0.81(-1.70%) |
Dec 13, 2018 | 47.58 | 47.97 | 47.52 | 47.81 | 19,697,500 | +0.29(+0.62%) |
Dec 12, 2018 | 47.87 | 48.02 | 47.49 | 47.52 | 21,723,638 | -0.06(-0.13%) |
Dec 11, 2018 | 47.52 | 47.93 | 47.32 | 47.58 | 29,773,140 | +0.39(+0.82%) |
Dec 10, 2018 | 47.46 | 47.46 | 46.47 | 47.19 | 51,551,716 | +0.00(+0.00%) |
Dec 07, 2018 | 47.75 | 47.93 | 46.99 | 47.19 | 26,830,430 | -0.60(-1.26%) |
Dec 06, 2018 | 47.59 | 47.81 | 46.78 | 47.80 | 37,700,264 | +0.05(+0.11%) |
Dec 04, 2018 | 48.65 | 48.83 | 47.72 | 47.74 | 32,042,882 | -0.82(-1.69%) |
Dec 03, 2018 | 48.69 | 48.69 | 48.06 | 48.56 | 24,181,834 | +0.04(+0.09%) |
Nov 30, 2018 | 48.20 | 48.64 | 48.08 | 48.52 | 19,191,940 | +0.31(+0.64%) |
Nov 29, 2018 | 48.05 | 48.36 | 47.99 | 48.21 | 15,404,013 | +0.08(+0.16%) |
Nov 28, 2018 | 47.66 | 48.14 | 47.51 | 48.13 | 25,476,394 | +0.40(+0.83%) |
Nov 27, 2018 | 47.24 | 47.75 | 47.21 | 47.74 | 18,498,052 | +0.42(+0.89%) |
Nov 26, 2018 | 47.32 | 47.55 | 47.08 | 47.31 | 15,218,949 | +0.06(+0.13%) |
Nov 23, 2018 | 47.05 | 47.46 | 46.93 | 47.25 | 10,088,645 | +0.16(+0.35%) |
Nov 21, 2018 | 47.09 | 47.09 | 47.09 | 0 | -0.38(-0.80%) | |
Nov 20, 2018 | 48.12 | 48.37 | 47.34 | 47.47 | 38,290,652 | -0.80(-1.66%) |
Nov 19, 2018 | 48.37 | 48.62 | 48.07 | 48.27 | 19,394,664 | -0.08(-0.16%) |
Nov 16, 2018 | 48.20 | 48.54 | 48.03 | 48.35 | 17,639,244 | +0.12(+0.25%) |
Nov 15, 2018 | 48.14 | 48.23 | 47.77 | 48.23 | 29,688,834 | -0.08(-0.16%) |
Nov 14, 2018 | 48.72 | 48.72 | 48.07 | 48.30 | 20,381,392 | -0.33(-0.67%) |
Nov 13, 2018 | 48.77 | 48.95 | 48.40 | 48.63 | 26,838,528 | -0.11(-0.23%) |
Nov 12, 2018 | 48.87 | 49.14 | 48.65 | 48.74 | 18,494,974 | -0.26(-0.53%) |
Nov 09, 2018 | 48.70 | 49.16 | 48.70 | 49.00 | 21,463,416 | +0.28(+0.58%) |
Nov 08, 2018 | 48.45 | 48.80 | 48.44 | 48.72 | 14,946,310 | +0.03(+0.05%) |
Nov 07, 2018 | 48.62 | 48.71 | 48.18 | 48.69 | 17,470,462 | +0.28(+0.57%) |
Nov 06, 2018 | 48.12 | 48.43 | 47.95 | 48.42 | 18,119,028 | +0.29(+0.61%) |
Nov 05, 2018 | 47.61 | 48.25 | 47.54 | 48.12 | 23,157,942 | +0.60(+1.25%) |
Nov 02, 2018 | 47.78 | 47.84 | 47.11 | 47.53 | 33,282,628 | -0.25(-0.52%) |
Nov 01, 2018 | 47.55 | 47.93 | 47.30 | 47.78 | 26,193,046 | +0.34(+0.71%) |
Oct 31, 2018 | 47.88 | 47.88 | 47.06 | 47.44 | 34,941,896 | -0.45(-0.94%) |
Oct 30, 2018 | 47.28 | 47.93 | 47.16 | 47.89 | 38,435,528 | +0.93(+1.98%) |
Oct 29, 2018 | 46.74 | 47.29 | 46.52 | 46.96 | 36,747,700 | +0.53(+1.15%) |
Oct 26, 2018 | 47.00 | 47.13 | 46.22 | 46.42 | 45,580,832 | -0.91(-1.91%) |
Oct 25, 2018 | 47.11 | 47.50 | 46.70 | 47.33 | 34,806,340 | +0.11(+0.24%) |
Oct 24, 2018 | 47.05 | 47.88 | 46.92 | 47.22 | 42,625,664 | +0.20(+0.42%) |
Oct 23, 2018 | 46.54 | 47.14 | 46.27 | 47.02 | 35,326,296 | +0.21(+0.44%) |
Oct 22, 2018 | 47.25 | 47.31 | 46.68 | 46.81 | 19,300,848 | -0.35(-0.75%) |
Oct 19, 2018 | 46.64 | 47.30 | 46.64 | 47.17 | 32,828,332 | +1.05(+2.28%) |
Oct 18, 2018 | 46.23 | 46.64 | 45.97 | 46.11 | 22,459,968 | -0.06(-0.13%) |
Oct 17, 2018 | 45.92 | 46.28 | 45.75 | 46.17 | 18,364,090 | +0.22(+0.47%) |
Oct 16, 2018 | 45.56 | 46.03 | 45.39 | 45.96 | 17,935,904 | +0.51(+1.12%) |
Oct 15, 2018 | 45.05 | 45.78 | 45.05 | 45.45 | 18,426,936 | +0.28(+0.61%) |
Oct 12, 2018 | 45.11 | 45.33 | 44.78 | 45.17 | 30,452,152 | +0.25(+0.56%) |
Oct 11, 2018 | 45.93 | 46.17 | 44.78 | 44.92 | 51,625,100 | -1.14(-2.47%) |
Oct 10, 2018 | 46.47 | 46.82 | 45.98 | 46.06 | 30,288,250 | -0.56(-1.20%) |
Oct 09, 2018 | 46.74 | 46.84 | 46.51 | 46.62 | 15,626,932 | -0.10(-0.22%) |
Oct 08, 2018 | 46.05 | 46.78 | 46.05 | 46.73 | 17,286,280 | +0.64(+1.38%) |
Oct 05, 2018 | 46.04 | 46.27 | 46.02 | 46.09 | 16,120,753 | -0.04(-0.09%) |
Oct 04, 2018 | 46.11 | 46.20 | 45.79 | 46.13 | 23,147,966 | -0.11(-0.24%) |
Oct 03, 2018 | 46.85 | 46.90 | 46.18 | 46.24 | 17,616,322 | -0.50(-1.07%) |
Oct 02, 2018 | 46.45 | 46.84 | 46.34 | 46.74 | 11,122,484 | +0.27(+0.58%) |
Oct 01, 2018 | 46.58 | 46.65 | 46.42 | 46.48 | 10,117,299 | -0.03(-0.07%) |
Sep 28, 2018 | 46.39 | 46.57 | 46.35 | 46.51 | 10,725,215 | +0.07(+0.15%) |
Sep 27, 2018 | 46.35 | 46.74 | 46.22 | 46.44 | 10,311,292 | -0.06(-0.13%) |
Sep 26, 2018 | 46.59 | 46.86 | 46.44 | 46.50 | 12,024,016 | +0.05(+0.11%) |
Sep 25, 2018 | 46.86 | 46.97 | 46.42 | 46.45 | 9,680,020 | -0.28(-0.59%) |
Sep 24, 2018 | 47.29 | 47.39 | 46.69 | 46.73 | 12,347,271 | -0.72(-1.53%) |
Sep 21, 2018 | 47.45 | 47.53 | 47.35 | 47.45 | 11,952,090 | +0.08(+0.16%) |
Sep 20, 2018 | 46.91 | 47.38 | 46.91 | 47.37 | 13,799,776 | +0.59(+1.26%) |
Sep 19, 2018 | 46.83 | 47.02 | 46.72 | 46.78 | 9,098,343 | -0.09(-0.18%) |
Sep 18, 2018 | 47.02 | 47.04 | 46.68 | 46.87 | 18,260,588 | -0.20(-0.42%) |
Sep 17, 2018 | 46.86 | 47.08 | 46.76 | 47.07 | 12,003,535 | +0.17(+0.37%) |
Sep 14, 2018 | 46.98 | 46.99 | 46.66 | 46.90 | 10,422,031 | -0.13(-0.27%) |
Sep 13, 2018 | 47.11 | 47.13 | 46.76 | 47.02 | 11,381,059 | -0.07(-0.15%) |
Sep 12, 2018 | 46.55 | 47.20 | 46.53 | 47.09 | 17,772,556 | +0.54(+1.16%) |
Sep 11, 2018 | 46.66 | 46.71 | 46.45 | 46.55 | 9,483,631 | -0.17(-0.37%) |
Sep 10, 2018 | 46.67 | 47.00 | 46.67 | 46.72 | 9,763,868 | +0.16(+0.35%) |
Sep 07, 2018 | 46.51 | 46.60 | 46.24 | 46.56 | 10,798,033 | -0.09(-0.20%) |
Sep 06, 2018 | 46.51 | 46.68 | 46.35 | 46.66 | 14,402,264 | +0.13(+0.28%) |
Sep 05, 2018 | 45.86 | 46.53 | 45.81 | 46.53 | 17,193,160 | +0.53(+1.15%) |
Sep 04, 2018 | 46.00 | 46.19 | 45.87 | 46.00 | 11,176,229 | -0.06(-0.13%) |
Aug 31, 2018 | 46.06 | 46.06 | 46.06 | 0 | -0.02(-0.04%) | |
Aug 30, 2018 | 46.15 | 46.30 | 45.98 | 46.07 | 12,952,813 | -0.15(-0.32%) |
Aug 29, 2018 | 46.24 | 46.30 | 46.12 | 46.22 | 10,136,883 | +0.05(+0.11%) |
Aug 28, 2018 | 46.31 | 46.45 | 46.10 | 46.17 | 14,738,249 | -0.15(-0.33%) |
Aug 27, 2018 | 46.37 | 46.52 | 46.14 | 46.32 | 12,414,650 | +0.03(+0.06%) |
Aug 24, 2018 | 46.33 | 46.42 | 46.15 | 46.30 | 11,175,553 | -0.06(-0.13%) |
Aug 23, 2018 | 46.33 | 46.47 | 46.22 | 46.36 | 12,511,213 | -0.11(-0.24%) |
Aug 22, 2018 | 46.72 | 46.81 | 46.40 | 46.47 | 15,850,340 | -0.29(-0.62%) |
Aug 21, 2018 | 47.08 | 47.14 | 46.57 | 46.76 | 16,121,670 | -0.33(-0.71%) |
Aug 20, 2018 | 47.18 | 47.37 | 47.04 | 47.09 | 11,898,425 | -0.03(-0.05%) |
Aug 17, 2018 | 46.72 | 47.17 | 46.62 | 47.12 | 15,224,115 | +0.36(+0.77%) |
Aug 16, 2018 | 46.57 | 46.89 | 46.50 | 46.76 | 18,129,980 | +0.66(+1.43%) |
Aug 15, 2018 | 45.77 | 46.13 | 45.51 | 46.10 | 18,207,620 | +0.19(+0.41%) |
Aug 14, 2018 | 45.65 | 45.95 | 45.63 | 45.91 | 10,372,205 | +0.32(+0.69%) |
Aug 13, 2018 | 45.67 | 45.76 | 45.39 | 45.59 | 10,155,076 | +0.00(+0.00%) |
Aug 10, 2018 | 45.63 | 45.78 | 45.50 | 45.59 | 15,716,421 | -0.17(-0.37%) |
Aug 09, 2018 | 45.91 | 45.99 | 45.70 | 45.76 | 9,396,569 | -0.14(-0.30%) |
Aug 08, 2018 | 46.23 | 46.26 | 45.88 | 45.90 | 14,703,510 | -0.35(-0.76%) |
Aug 07, 2018 | 46.49 | 46.55 | 46.09 | 46.25 | 16,074,813 | -0.28(-0.61%) |
Aug 06, 2018 | 46.52 | 46.68 | 46.43 | 46.54 | 15,661,369 | +0.04(+0.09%) |
Aug 03, 2018 | 46.06 | 46.72 | 46.03 | 46.49 | 23,843,088 | +0.54(+1.17%) |
Aug 02, 2018 | 45.41 | 46.01 | 45.39 | 45.95 | 18,569,948 | +0.46(+1.02%) |
Aug 01, 2018 | 45.74 | 45.82 | 45.41 | 45.49 | 17,419,416 | -0.39(-0.84%) |
Jul 31, 2018 | 45.81 | 46.04 | 45.53 | 45.88 | 20,900,612 | +0.21(+0.47%) |
Jul 30, 2018 | 45.59 | 45.77 | 45.39 | 45.66 | 14,180,474 | -0.05(-0.11%) |
Jul 27, 2018 | 45.63 | 45.93 | 45.55 | 45.71 | 15,664,107 | +0.06(+0.13%) |
Jul 26, 2018 | 45.59 | 46.04 | 45.53 | 45.65 | 17,666,766 | +0.24(+0.53%) |
Jul 25, 2018 | 45.13 | 45.45 | 45.04 | 45.41 | 17,817,384 | +0.34(+0.76%) |
Jul 24, 2018 | 44.88 | 45.15 | 44.81 | 45.07 | 18,668,952 | +0.09(+0.19%) |
Jul 23, 2018 | 45.18 | 45.29 | 44.85 | 44.99 | 15,573,006 | -0.28(-0.62%) |
Jul 20, 2018 | 44.91 | 45.29 | 44.83 | 45.27 | 20,896,998 | +0.27(+0.61%) |
Jul 19, 2018 | 44.68 | 45.19 | 44.60 | 44.99 | 17,623,950 | +0.03(+0.06%) |
Jul 18, 2018 | 45.29 | 45.33 | 44.93 | 44.97 | 12,230,767 | -0.37(-0.81%) |
Jul 17, 2018 | 44.93 | 45.39 | 44.93 | 45.34 | 17,232,486 | +0.39(+0.86%) |
Jul 16, 2018 | 45.13 | 45.16 | 44.82 | 44.95 | 12,082,750 | -0.21(-0.47%) |
Jul 13, 2018 | 44.90 | 45.21 | 44.88 | 45.17 | 16,410,357 | +0.29(+0.65%) |
Jul 12, 2018 | 45.06 | 45.14 | 44.73 | 44.87 | 12,847,443 | -0.06(-0.13%) |
Jul 11, 2018 | 45.03 | 45.07 | 44.78 | 44.93 | 13,410,668 | -0.15(-0.32%) |
Jul 10, 2018 | 44.66 | 45.11 | 44.57 | 45.08 | 17,843,212 | +0.53(+1.19%) |
Jul 09, 2018 | 44.75 | 44.82 | 44.50 | 44.55 | 17,653,310 | -0.17(-0.38%) |
Jul 06, 2018 | 44.63 | 44.90 | 44.53 | 44.72 | 14,403,779 | +0.14(+0.31%) |
Jul 05, 2018 | 44.16 | 44.61 | 44.08 | 44.58 | 13,662,064 | +0.61(+1.38%) |
Jul 03, 2018 | 43.98 | 43.98 | 43.98 | 0 | +0.10(+0.23%) | |
Jul 02, 2018 | 43.93 | 44.13 | 43.59 | 43.87 | 15,478,520 | -0.26(-0.58%) |
Jun 29, 2018 | 44.37 | 43.93 | 44.13 | 15,203,293 | -0.03(-0.06%) | |
Jun 28, 2018 | 44.05 | 44.26 | 43.98 | 44.15 | 15,387,330 | +0.00(+0.00%) |
Jun 27, 2018 | 44.19 | 44.57 | 43.97 | 44.15 | 23,187,278 | -0.09(-0.21%) |
Jun 26, 2018 | 44.45 | 44.53 | 44.04 | 44.25 | 16,411,918 | -0.19(-0.42%) |
Jun 25, 2018 | 44.11 | 44.51 | 44.10 | 44.44 | 25,834,638 | +0.22(+0.50%) |
Jun 22, 2018 | 43.96 | 44.29 | 43.95 | 44.21 | 11,627,659 | +0.36(+0.82%) |
Jun 21, 2018 | 43.83 | 44.00 | 43.73 | 43.86 | 15,498,616 | +0.09(+0.20%) |
Jun 20, 2018 | 43.86 | 43.86 | 43.58 | 43.77 | 11,166,074 | +0.04(+0.10%) |
Jun 19, 2018 | 43.33 | 43.81 | 43.31 | 43.73 | 14,758,941 | +0.23(+0.53%) |
Jun 18, 2018 | 43.99 | 44.01 | 43.30 | 43.50 | 25,254,210 | -0.64(-1.46%) |
Jun 15, 2018 | 44.16 | 43.92 | 44.14 | 20,105,350 | +0.56(+1.28%) | |
Jun 14, 2018 | 43.55 | 43.61 | 43.39 | 43.58 | 11,474,772 | +0.08(+0.18%) |
Jun 13, 2018 | 43.63 | 43.70 | 43.37 | 43.50 | 18,470,214 | -0.14(-0.31%) |
Jun 12, 2018 | 43.58 | 43.66 | 43.35 | 43.64 | 13,370,355 | +0.09(+0.20%) |
Jun 11, 2018 | 43.23 | 43.64 | 43.23 | 43.55 | 15,532,221 | +0.36(+0.83%) |
Jun 08, 2018 | 42.69 | 43.22 | 42.69 | 43.20 | 20,100,586 | +0.53(+1.23%) |
Jun 07, 2018 | 42.29 | 42.89 | 42.24 | 42.67 | 19,555,752 | +0.26(+0.62%) |
Jun 06, 2018 | 42.41 | 42.11 | 42.41 | 14,204,515 | +0.05(+0.12%) | |
Jun 05, 2018 | 42.58 | 42.61 | 42.22 | 42.35 | 10,568,220 | -0.20(-0.46%) |
Jun 04, 2018 | 42.29 | 42.60 | 42.29 | 42.55 | 13,726,947 | +0.35(+0.83%) |
Jun 01, 2018 | 42.32 | 42.40 | 42.09 | 42.20 | 12,879,001 | +0.00(+0.00%) |
May 31, 2018 | 42.81 | 42.86 | 42.04 | 42.20 | 21,890,962 | -0.69(-1.61%) |
May 30, 2018 | 42.46 | 42.96 | 42.32 | 42.89 | 20,743,788 | +0.59(+1.41%) |
May 29, 2018 | 42.24 | 42.48 | 42.11 | 42.29 | 17,603,268 | -0.09(-0.22%) |
May 25, 2018 | 42.39 | 42.39 | 42.39 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 42.35 | 42.43 | 42.10 | 42.32 | 11,583,639 | -0.03(-0.08%) |
May 23, 2018 | 42.11 | 42.40 | 42.05 | 42.35 | 21,341,718 | +0.15(+0.36%) |
May 22, 2018 | 42.35 | 42.57 | 42.12 | 42.20 | 11,042,386 | -0.08(-0.18%) |
May 21, 2018 | 42.26 | 42.42 | 42.15 | 42.28 | 9,329,095 | +0.18(+0.42%) |
May 18, 2018 | 42.26 | 42.33 | 41.94 | 42.10 | 18,433,374 | -0.26(-0.62%) |
May 17, 2018 | 42.35 | 42.46 | 42.22 | 42.36 | 23,031,242 | +0.14(+0.34%) |
May 16, 2018 | 42.05 | 42.32 | 41.99 | 42.22 | 14,298,986 | +0.30(+0.71%) |
May 15, 2018 | 41.88 | 42.03 | 41.69 | 41.92 | 26,696,726 | -0.16(-0.38%) |
May 14, 2018 | 42.16 | 42.24 | 42.01 | 42.08 | 7,893,731 | -0.02(-0.04%) |
May 11, 2018 | 42.18 | 42.39 | 41.97 | 42.10 | 11,844,177 | +0.00(+0.00%) |
May 10, 2018 | 42.05 | 42.31 | 41.99 | 42.10 | 12,053,001 | +0.25(+0.59%) |
May 09, 2018 | 41.72 | 41.95 | 41.63 | 41.85 | 10,859,202 | +0.06(+0.14%) |
May 08, 2018 | 41.87 | 41.91 | 41.61 | 41.79 | 9,756,146 | -0.17(-0.41%) |
May 07, 2018 | 42.32 | 42.40 | 41.87 | 41.96 | 11,391,457 | -0.26(-0.62%) |
May 04, 2018 | 41.59 | 42.44 | 41.55 | 42.23 | 15,453,457 | +0.60(+1.45%) |
May 03, 2018 | 41.77 | 41.86 | 41.43 | 41.62 | 19,574,598 | -0.04(-0.10%) |
May 02, 2018 | 42.38 | 42.42 | 41.57 | 41.67 | 22,145,088 | -0.83(-1.96%) |