Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.45 | 43.09 | 42.34 | 43.04 | 12,020,316 | +0.59(+1.39%) |
Apr 29, 2019 | 42.51 | 42.70 | 42.19 | 42.45 | 8,012,119 | +0.01(+0.03%) |
Apr 26, 2019 | 42.37 | 42.81 | 42.35 | 42.44 | 6,384,329 | +0.27(+0.65%) |
Apr 25, 2019 | 41.93 | 42.44 | 41.90 | 42.17 | 6,661,015 | +0.09(+0.22%) |
Apr 24, 2019 | 42.08 | 42.30 | 41.87 | 42.07 | 6,987,514 | +0.06(+0.14%) |
Apr 23, 2019 | 42.25 | 42.39 | 41.64 | 42.01 | 9,958,958 | -0.13(-0.31%) |
Apr 22, 2019 | 41.88 | 42.24 | 41.85 | 42.14 | 8,249,423 | +0.23(+0.54%) |
Apr 18, 2019 | 41.93 | 42.21 | 41.89 | 41.92 | 7,533,084 | -0.06(-0.15%) |
Apr 17, 2019 | 42.01 | 42.18 | 41.85 | 41.98 | 7,614,035 | +0.03(+0.07%) |
Apr 16, 2019 | 42.30 | 42.57 | 41.93 | 41.95 | 7,366,874 | -0.36(-0.86%) |
Apr 15, 2019 | 42.31 | 42.52 | 42.21 | 42.32 | 6,632,299 | +0.07(+0.16%) |
Apr 12, 2019 | 41.92 | 42.29 | 41.72 | 42.25 | 5,385,098 | +0.18(+0.43%) |
Apr 11, 2019 | 41.75 | 42.10 | 41.71 | 42.07 | 6,480,417 | +0.31(+0.75%) |
Apr 10, 2019 | 42.01 | 42.37 | 41.71 | 41.75 | 5,976,072 | -0.24(-0.57%) |
Apr 09, 2019 | 41.76 | 42.05 | 41.73 | 42.00 | 7,473,690 | +0.24(+0.57%) |
Apr 08, 2019 | 41.94 | 42.02 | 41.58 | 41.76 | 6,519,497 | -0.32(-0.76%) |
Apr 05, 2019 | 41.92 | 42.14 | 41.62 | 42.08 | 7,286,890 | +0.37(+0.89%) |
Apr 04, 2019 | 42.06 | 42.07 | 41.49 | 41.71 | 8,025,892 | -0.20(-0.48%) |
Apr 03, 2019 | 41.86 | 42.12 | 41.59 | 41.91 | 9,263,882 | -0.04(-0.09%) |
Apr 02, 2019 | 42.22 | 42.28 | 41.77 | 41.95 | 11,248,784 | -0.22(-0.53%) |
Apr 01, 2019 | 42.82 | 42.89 | 42.11 | 42.17 | 10,887,060 | -0.63(-1.46%) |
Mar 29, 2019 | 42.49 | 42.83 | 42.35 | 42.80 | 13,595,781 | +0.31(+0.73%) |
Mar 28, 2019 | 42.93 | 43.03 | 42.35 | 42.49 | 10,529,844 | -0.44(-1.03%) |
Mar 27, 2019 | 43.22 | 43.23 | 42.70 | 42.93 | 6,365,348 | -0.24(-0.55%) |
Mar 26, 2019 | 42.91 | 43.24 | 42.73 | 43.17 | 6,881,162 | +0.31(+0.72%) |
Mar 25, 2019 | 43.05 | 43.19 | 42.85 | 42.86 | 7,948,899 | -0.07(-0.16%) |
Mar 22, 2019 | 42.56 | 43.29 | 42.56 | 42.93 | 10,713,278 | +0.45(+1.05%) |
Mar 21, 2019 | 42.12 | 42.57 | 42.03 | 42.48 | 8,468,897 | +0.45(+1.07%) |
Mar 20, 2019 | 41.85 | 42.32 | 41.58 | 42.03 | 9,790,295 | +0.30(+0.73%) |
Mar 19, 2019 | 42.18 | 42.20 | 41.57 | 41.73 | 9,125,734 | -0.52(-1.24%) |
Mar 18, 2019 | 42.39 | 42.50 | 42.09 | 42.25 | 8,435,306 | -0.08(-0.19%) |
Mar 15, 2019 | 42.23 | 42.49 | 42.06 | 42.33 | 16,264,614 | +0.06(+0.14%) |
Mar 14, 2019 | 42.32 | 42.54 | 42.11 | 42.28 | 6,568,867 | +0.00(+0.01%) |
Mar 13, 2019 | 42.03 | 42.40 | 41.94 | 42.28 | 5,551,828 | +0.02(+0.04%) |
Mar 12, 2019 | 42.06 | 42.36 | 41.93 | 42.26 | 8,064,077 | +0.31(+0.73%) |
Mar 11, 2019 | 41.75 | 42.01 | 41.72 | 41.95 | 8,058,412 | +0.18(+0.42%) |
Mar 08, 2019 | 41.75 | 41.93 | 41.38 | 41.77 | 7,874,594 | +0.17(+0.41%) |
Mar 07, 2019 | 41.68 | 41.87 | 41.48 | 41.60 | 10,628,280 | +0.08(+0.19%) |
Mar 06, 2019 | 41.63 | 41.83 | 41.39 | 41.52 | 8,081,248 | -0.17(-0.40%) |
Mar 05, 2019 | 41.70 | 41.89 | 41.62 | 41.69 | 8,658,390 | +0.02(+0.04%) |
Mar 04, 2019 | 41.67 | 41.74 | 41.30 | 41.67 | 9,722,463 | +0.15(+0.36%) |
Mar 01, 2019 | 41.51 | 41.75 | 41.31 | 41.52 | 7,753,529 | -0.04(-0.09%) |
Feb 28, 2019 | 41.40 | 41.78 | 41.19 | 41.56 | 14,064,778 | +0.20(+0.49%) |
Feb 27, 2019 | 41.30 | 41.50 | 41.19 | 41.35 | 8,230,757 | -0.04(-0.09%) |
Feb 26, 2019 | 41.38 | 41.56 | 41.15 | 41.39 | 8,690,630 | +0.08(+0.19%) |
Feb 25, 2019 | 41.44 | 41.65 | 40.97 | 41.31 | 8,589,620 | -0.05(-0.13%) |
Feb 22, 2019 | 41.08 | 41.37 | 40.85 | 41.37 | 7,656,660 | +0.35(+0.84%) |
Feb 21, 2019 | 40.66 | 41.09 | 40.58 | 41.02 | 8,953,554 | +0.20(+0.50%) |
Feb 20, 2019 | 40.70 | 40.92 | 40.47 | 40.82 | 10,425,222 | +0.06(+0.15%) |
Feb 19, 2019 | 40.49 | 40.86 | 40.33 | 40.76 | 11,112,007 | +0.29(+0.72%) |
Feb 15, 2019 | 40.60 | 40.71 | 40.31 | 40.47 | 10,019,552 | +0.31(+0.78%) |
Feb 14, 2019 | 40.32 | 40.56 | 40.14 | 40.16 | 7,264,536 | -0.05(-0.13%) |
Feb 13, 2019 | 40.25 | 40.43 | 40.12 | 40.21 | 6,510,430 | -0.09(-0.23%) |
Feb 12, 2019 | 40.24 | 40.55 | 39.95 | 40.30 | 7,926,801 | +0.06(+0.14%) |
Feb 11, 2019 | 40.11 | 40.45 | 40.09 | 40.24 | 8,413,649 | +0.00(+0.00%) |
Feb 08, 2019 | 39.85 | 40.32 | 39.81 | 40.24 | 8,324,691 | +0.36(+0.92%) |
Feb 07, 2019 | 39.14 | 39.90 | 39.12 | 39.88 | 9,682,762 | +0.71(+1.82%) |
Feb 06, 2019 | 39.30 | 39.41 | 39.05 | 39.16 | 7,557,087 | -0.02(-0.04%) |
Feb 05, 2019 | 39.05 | 39.30 | 38.87 | 39.18 | 8,959,538 | +0.02(+0.04%) |
Feb 04, 2019 | 38.95 | 39.18 | 38.73 | 39.16 | 12,029,706 | +0.06(+0.16%) |
Feb 01, 2019 | 39.22 | 39.39 | 38.81 | 39.10 | 10,156,887 | -0.26(-0.65%) |
Jan 31, 2019 | 38.14 | 39.43 | 38.12 | 39.36 | 14,189,965 | +1.19(+3.10%) |
Jan 30, 2019 | 37.88 | 38.40 | 37.84 | 38.17 | 9,487,719 | +0.16(+0.42%) |
Jan 29, 2019 | 38.06 | 38.14 | 37.77 | 38.01 | 8,056,405 | +0.09(+0.23%) |
Jan 28, 2019 | 38.73 | 38.73 | 37.77 | 37.93 | 13,616,272 | -0.38(-0.99%) |
Jan 25, 2019 | 39.25 | 39.47 | 38.24 | 38.31 | 17,718,050 | -1.34(-3.37%) |
Jan 24, 2019 | 39.42 | 39.78 | 39.13 | 39.64 | 11,155,832 | +0.20(+0.50%) |
Jan 23, 2019 | 39.13 | 39.46 | 38.74 | 39.45 | 10,333,190 | +0.44(+1.13%) |
Jan 22, 2019 | 38.58 | 39.13 | 38.53 | 39.01 | 9,838,792 | +0.28(+0.73%) |
Jan 18, 2019 | 38.79 | 38.84 | 38.51 | 38.72 | 8,429,284 | +0.13(+0.34%) |
Jan 17, 2019 | 38.51 | 38.68 | 38.36 | 38.59 | 9,225,295 | +0.18(+0.46%) |
Jan 16, 2019 | 38.27 | 38.46 | 38.01 | 38.41 | 8,052,876 | -0.01(-0.02%) |
Jan 15, 2019 | 37.69 | 38.66 | 37.55 | 38.42 | 10,528,933 | +0.77(+2.04%) |
Jan 14, 2019 | 38.40 | 38.40 | 37.24 | 37.65 | 17,457,280 | -0.99(-2.55%) |
Jan 11, 2019 | 38.51 | 38.73 | 38.19 | 38.64 | 10,072,758 | +0.07(+0.18%) |
Jan 10, 2019 | 38.11 | 38.62 | 37.94 | 38.57 | 12,935,813 | +0.57(+1.50%) |
Jan 09, 2019 | 38.17 | 38.26 | 37.83 | 38.00 | 8,012,431 | -0.16(-0.43%) |
Jan 08, 2019 | 37.86 | 38.22 | 37.73 | 38.16 | 12,024,312 | +0.28(+0.73%) |
Jan 07, 2019 | 37.75 | 38.03 | 37.49 | 37.88 | 10,740,857 | -0.05(-0.14%) |
Jan 04, 2019 | 37.20 | 37.95 | 37.09 | 37.94 | 12,333,785 | +0.69(+1.84%) |
Jan 03, 2019 | 37.36 | 37.64 | 37.09 | 37.25 | 10,528,642 | -0.09(-0.25%) |
Jan 02, 2019 | 37.97 | 38.11 | 37.17 | 37.35 | 11,993,458 | -0.88(-2.30%) |
Dec 31, 2018 | 38.04 | 38.27 | 37.66 | 38.22 | 7,295,587 | +0.24(+0.64%) |
Dec 28, 2018 | 37.95 | 38.34 | 37.74 | 37.98 | 7,871,303 | +0.12(+0.33%) |
Dec 27, 2018 | 37.50 | 37.86 | 36.93 | 37.86 | 11,324,968 | +0.40(+1.07%) |
Dec 26, 2018 | 36.96 | 37.46 | 36.24 | 37.46 | 9,542,371 | +0.50(+1.34%) |
Dec 24, 2018 | 38.36 | 38.57 | 36.71 | 36.96 | 7,537,060 | -1.33(-3.46%) |
Dec 21, 2018 | 38.35 | 39.27 | 38.10 | 38.29 | 27,453,380 | -0.18(-0.46%) |
Dec 20, 2018 | 38.37 | 38.82 | 37.91 | 38.46 | 14,793,148 | +0.09(+0.22%) |
Dec 19, 2018 | 38.81 | 38.96 | 38.18 | 38.38 | 15,276,795 | -0.33(-0.84%) |
Dec 18, 2018 | 38.76 | 39.10 | 38.57 | 38.70 | 13,374,189 | +0.08(+0.20%) |
Dec 17, 2018 | 40.10 | 40.10 | 38.45 | 38.63 | 14,947,354 | -1.23(-3.08%) |
Dec 14, 2018 | 39.98 | 40.12 | 39.56 | 39.85 | 10,490,220 | -0.21(-0.53%) |
Dec 13, 2018 | 39.88 | 40.29 | 39.88 | 40.07 | 12,807,514 | +0.20(+0.49%) |
Dec 12, 2018 | 40.24 | 40.40 | 39.85 | 39.87 | 13,543,034 | -0.37(-0.91%) |
Dec 11, 2018 | 40.09 | 40.43 | 39.84 | 40.24 | 11,483,831 | +0.08(+0.20%) |
Dec 10, 2018 | 40.15 | 40.33 | 39.51 | 40.16 | 11,870,925 | -0.05(-0.14%) |
Dec 07, 2018 | 40.02 | 40.51 | 39.77 | 40.21 | 11,507,046 | +0.04(+0.11%) |
Dec 06, 2018 | 40.11 | 40.25 | 39.29 | 40.17 | 12,801,752 | +0.11(+0.27%) |
Dec 04, 2018 | 40.13 | 40.50 | 39.93 | 40.06 | 11,396,541 | -0.07(-0.18%) |
Dec 03, 2018 | 39.67 | 40.13 | 39.46 | 40.13 | 10,819,179 | +0.17(+0.43%) |
Nov 30, 2018 | 39.07 | 40.03 | 38.97 | 39.96 | 17,970,892 | +1.01(+2.59%) |
Nov 29, 2018 | 38.94 | 39.04 | 38.45 | 38.95 | 7,761,498 | +0.04(+0.10%) |
Nov 28, 2018 | 39.02 | 39.17 | 38.73 | 38.91 | 9,001,714 | +0.01(+0.03%) |
Nov 27, 2018 | 38.80 | 38.94 | 38.50 | 38.90 | 10,393,021 | +0.21(+0.55%) |
Nov 26, 2018 | 38.77 | 38.89 | 38.39 | 38.69 | 8,528,871 | -0.07(-0.17%) |
Nov 23, 2018 | 38.50 | 38.85 | 38.31 | 38.75 | 4,988,350 | +0.25(+0.65%) |
Nov 21, 2018 | 38.50 | 38.50 | 38.50 | 0 | -0.57(-1.45%) | |
Nov 20, 2018 | 39.91 | 40.13 | 39.02 | 39.07 | 11,157,107 | -0.71(-1.78%) |
Nov 19, 2018 | 39.37 | 39.79 | 39.16 | 39.77 | 8,022,714 | +0.35(+0.90%) |
Nov 16, 2018 | 39.37 | 39.47 | 38.97 | 39.42 | 9,092,151 | +0.26(+0.68%) |
Nov 15, 2018 | 38.52 | 39.16 | 38.17 | 39.16 | 12,510,441 | +0.52(+1.33%) |
Nov 14, 2018 | 38.83 | 38.95 | 38.28 | 38.64 | 14,160,536 | -0.40(-1.03%) |
Nov 13, 2018 | 39.13 | 39.22 | 38.75 | 39.04 | 8,348,561 | +0.04(+0.10%) |
Nov 12, 2018 | 38.50 | 39.33 | 38.38 | 39.01 | 9,768,674 | +0.42(+1.09%) |
Nov 09, 2018 | 38.09 | 38.69 | 37.94 | 38.58 | 9,335,597 | +0.57(+1.49%) |
Nov 08, 2018 | 37.92 | 38.03 | 37.51 | 38.02 | 7,637,924 | +0.09(+0.24%) |
Nov 07, 2018 | 37.71 | 38.00 | 37.52 | 37.92 | 7,470,289 | +0.45(+1.21%) |
Nov 06, 2018 | 37.27 | 37.50 | 37.04 | 37.47 | 6,822,618 | +0.16(+0.44%) |
Nov 05, 2018 | 36.75 | 37.50 | 36.75 | 37.31 | 9,465,433 | +0.56(+1.52%) |
Nov 02, 2018 | 37.39 | 37.54 | 36.44 | 36.75 | 13,506,207 | -0.51(-1.36%) |
Nov 01, 2018 | 37.92 | 37.92 | 37.00 | 37.25 | 10,741,327 | -0.44(-1.18%) |
Oct 31, 2018 | 37.76 | 38.03 | 37.38 | 37.70 | 10,354,985 | -0.23(-0.60%) |
Oct 30, 2018 | 37.96 | 38.14 | 37.44 | 37.93 | 8,663,526 | +0.17(+0.45%) |
Oct 29, 2018 | 37.21 | 37.80 | 37.17 | 37.76 | 7,512,329 | +0.63(+1.70%) |
Oct 26, 2018 | 38.05 | 38.20 | 36.87 | 37.13 | 9,746,526 | -0.72(-1.91%) |
Oct 25, 2018 | 38.21 | 38.29 | 37.56 | 37.85 | 10,129,642 | -0.52(-1.37%) |
Oct 24, 2018 | 37.44 | 38.64 | 37.31 | 38.37 | 9,791,193 | +1.09(+2.91%) |
Oct 23, 2018 | 36.91 | 38.12 | 36.91 | 37.29 | 10,180,537 | -0.44(-1.18%) |
Oct 22, 2018 | 37.93 | 37.95 | 37.57 | 37.73 | 6,831,702 | -0.17(-0.46%) |
Oct 19, 2018 | 37.51 | 38.13 | 37.43 | 37.91 | 8,347,628 | +0.41(+1.10%) |
Oct 18, 2018 | 37.40 | 37.61 | 37.26 | 37.49 | 4,677,335 | +0.16(+0.44%) |
Oct 17, 2018 | 37.40 | 37.50 | 37.05 | 37.33 | 4,046,952 | -0.10(-0.27%) |
Oct 16, 2018 | 37.24 | 37.66 | 37.08 | 37.43 | 5,377,374 | +0.36(+0.97%) |
Oct 15, 2018 | 36.99 | 37.28 | 36.82 | 37.07 | 7,968,131 | +0.06(+0.17%) |
Oct 12, 2018 | 36.98 | 37.11 | 36.69 | 37.01 | 7,944,020 | +0.06(+0.16%) |
Oct 11, 2018 | 37.91 | 38.03 | 36.90 | 36.95 | 9,662,148 | -0.80(-2.12%) |
Oct 10, 2018 | 37.97 | 38.39 | 37.71 | 37.75 | 9,018,234 | -0.21(-0.56%) |
Oct 09, 2018 | 37.94 | 38.13 | 37.72 | 37.97 | 6,728,269 | +0.09(+0.24%) |
Oct 08, 2018 | 37.71 | 38.12 | 37.59 | 37.88 | 7,783,602 | +0.21(+0.55%) |
Oct 05, 2018 | 37.02 | 37.76 | 37.02 | 37.67 | 9,578,585 | +0.68(+1.84%) |
Oct 04, 2018 | 36.75 | 37.00 | 36.32 | 36.99 | 10,808,467 | +0.22(+0.60%) |
Oct 03, 2018 | 36.92 | 37.39 | 36.39 | 36.77 | 10,474,671 | -0.24(-0.65%) |
Oct 02, 2018 | 36.63 | 37.10 | 36.61 | 37.01 | 6,375,094 | +0.51(+1.41%) |
Oct 01, 2018 | 36.58 | 36.59 | 36.34 | 36.49 | 5,944,369 | -0.13(-0.36%) |
Sep 28, 2018 | 36.29 | 36.63 | 36.29 | 36.63 | 10,782,086 | +0.44(+1.21%) |
Sep 27, 2018 | 35.98 | 36.40 | 35.89 | 36.19 | 11,065,567 | +0.25(+0.69%) |
Sep 26, 2018 | 36.57 | 36.57 | 35.90 | 35.94 | 10,109,548 | -0.52(-1.44%) |
Sep 25, 2018 | 36.97 | 36.97 | 36.30 | 36.46 | 8,290,148 | -0.43(-1.16%) |
Sep 24, 2018 | 37.26 | 37.26 | 36.81 | 36.89 | 10,290,861 | -0.43(-1.14%) |
Sep 21, 2018 | 37.07 | 37.45 | 36.70 | 37.32 | 19,360,346 | +0.33(+0.88%) |
Sep 20, 2018 | 36.86 | 37.05 | 36.37 | 36.99 | 9,308,863 | +0.02(+0.06%) |
Sep 19, 2018 | 37.88 | 37.93 | 36.65 | 36.97 | 10,629,804 | -0.93(-2.46%) |
Sep 18, 2018 | 37.99 | 38.07 | 37.77 | 37.90 | 4,773,409 | -0.09(-0.24%) |
Sep 17, 2018 | 37.76 | 38.04 | 37.68 | 37.99 | 7,091,571 | +0.05(+0.12%) |
Sep 14, 2018 | 38.05 | 38.10 | 37.59 | 37.95 | 7,635,594 | -0.21(-0.54%) |
Sep 13, 2018 | 37.76 | 38.17 | 37.57 | 38.16 | 9,305,308 | +0.46(+1.22%) |
Sep 12, 2018 | 37.64 | 37.81 | 37.53 | 37.70 | 8,266,531 | +0.08(+0.20%) |
Sep 11, 2018 | 37.61 | 37.88 | 37.61 | 37.62 | 9,295,433 | +0.03(+0.07%) |
Sep 10, 2018 | 37.75 | 37.80 | 37.51 | 37.59 | 6,879,325 | -0.02(-0.04%) |
Sep 07, 2018 | 37.65 | 37.91 | 37.48 | 37.61 | 8,673,442 | -0.38(-0.99%) |
Sep 06, 2018 | 37.68 | 38.20 | 37.63 | 37.98 | 10,198,594 | +0.48(+1.28%) |
Sep 05, 2018 | 37.15 | 37.56 | 37.07 | 37.50 | 8,873,425 | +0.35(+0.94%) |
Sep 04, 2018 | 37.20 | 37.31 | 36.98 | 37.16 | 7,776,020 | -0.02(-0.04%) |
Aug 31, 2018 | 37.17 | 37.17 | 37.17 | 0 | -0.16(-0.43%) | |
Aug 30, 2018 | 37.23 | 37.48 | 37.21 | 37.33 | 7,409,826 | +0.07(+0.18%) |
Aug 29, 2018 | 37.15 | 37.34 | 37.13 | 37.27 | 6,704,112 | +0.24(+0.64%) |
Aug 28, 2018 | 37.19 | 37.23 | 36.85 | 37.03 | 8,015,577 | -0.20(-0.52%) |
Aug 27, 2018 | 37.63 | 37.73 | 37.04 | 37.23 | 6,387,366 | -0.27(-0.72%) |
Aug 24, 2018 | 37.38 | 37.52 | 37.14 | 37.49 | 5,843,662 | +0.23(+0.62%) |
Aug 23, 2018 | 37.35 | 37.57 | 37.21 | 37.26 | 5,725,670 | -0.02(-0.05%) |
Aug 22, 2018 | 37.54 | 37.60 | 37.15 | 37.28 | 5,910,638 | -0.20(-0.53%) |
Aug 21, 2018 | 37.88 | 37.88 | 37.38 | 37.48 | 5,678,642 | -0.36(-0.96%) |
Aug 20, 2018 | 38.03 | 38.13 | 37.75 | 37.84 | 5,387,587 | -0.19(-0.50%) |
Aug 17, 2018 | 38.01 | 38.13 | 37.74 | 38.03 | 5,902,619 | +0.08(+0.22%) |
Aug 16, 2018 | 37.47 | 38.01 | 37.31 | 37.95 | 7,616,530 | +0.44(+1.17%) |
Aug 15, 2018 | 37.41 | 37.76 | 37.35 | 37.51 | 7,468,050 | +0.18(+0.48%) |
Aug 14, 2018 | 37.23 | 37.46 | 37.19 | 37.33 | 5,028,170 | +0.14(+0.37%) |
Aug 13, 2018 | 37.16 | 37.43 | 37.13 | 37.19 | 7,429,631 | +0.08(+0.22%) |
Aug 10, 2018 | 37.23 | 37.57 | 37.08 | 37.11 | 5,163,352 | +0.02(+0.05%) |
Aug 09, 2018 | 36.95 | 37.13 | 36.82 | 37.09 | 3,937,653 | +0.17(+0.45%) |
Aug 08, 2018 | 36.93 | 37.11 | 36.73 | 36.93 | 4,348,174 | -0.12(-0.32%) |
Aug 07, 2018 | 37.12 | 37.12 | 36.81 | 37.05 | 4,691,046 | -0.08(-0.22%) |
Aug 06, 2018 | 37.05 | 37.36 | 37.03 | 37.13 | 4,066,262 | -0.03(-0.08%) |
Aug 03, 2018 | 36.76 | 37.33 | 36.66 | 37.16 | 5,969,407 | +0.37(+1.00%) |
Aug 02, 2018 | 36.59 | 36.83 | 36.22 | 36.79 | 8,116,887 | +0.34(+0.92%) |
Aug 01, 2018 | 36.27 | 36.53 | 35.92 | 36.45 | 9,706,661 | +0.08(+0.21%) |
Jul 31, 2018 | 36.27 | 36.42 | 36.03 | 36.37 | 7,683,198 | +0.28(+0.79%) |
Jul 30, 2018 | 36.20 | 36.30 | 35.99 | 36.09 | 6,977,195 | -0.16(-0.45%) |
Jul 27, 2018 | 36.44 | 36.58 | 36.09 | 36.25 | 7,938,942 | -0.26(-0.70%) |
Jul 26, 2018 | 36.56 | 36.78 | 36.34 | 36.51 | 9,012,487 | +0.09(+0.24%) |
Jul 25, 2018 | 36.70 | 36.82 | 36.15 | 36.42 | 12,217,031 | -0.53(-1.45%) |
Jul 24, 2018 | 36.43 | 37.01 | 36.09 | 36.95 | 10,736,420 | +0.30(+0.82%) |
Jul 23, 2018 | 36.99 | 37.03 | 36.54 | 36.65 | 7,606,231 | -0.25(-0.67%) |
Jul 20, 2018 | 36.89 | 36.96 | 36.55 | 36.90 | 5,696,467 | -0.06(-0.16%) |
Jul 19, 2018 | 36.91 | 37.23 | 36.84 | 36.96 | 7,424,063 | +0.18(+0.49%) |
Jul 18, 2018 | 36.93 | 36.98 | 36.69 | 36.78 | 5,577,241 | -0.17(-0.46%) |
Jul 17, 2018 | 36.84 | 37.06 | 36.83 | 36.95 | 5,982,423 | +0.15(+0.42%) |
Jul 16, 2018 | 36.80 | 36.92 | 36.63 | 36.80 | 6,385,667 | -0.00(-0.01%) |
Jul 13, 2018 | 36.62 | 36.83 | 36.45 | 36.80 | 7,264,759 | +0.22(+0.61%) |
Jul 12, 2018 | 36.58 | 36.72 | 36.34 | 36.58 | 8,486,705 | +0.02(+0.05%) |
Jul 11, 2018 | 36.41 | 36.75 | 36.34 | 36.56 | 6,426,762 | +0.21(+0.58%) |
Jul 10, 2018 | 35.67 | 36.54 | 35.50 | 36.35 | 8,523,516 | +0.46(+1.28%) |
Jul 09, 2018 | 36.94 | 36.99 | 35.76 | 35.89 | 10,771,270 | -1.08(-2.93%) |
Jul 06, 2018 | 36.66 | 37.05 | 36.61 | 36.98 | 7,228,606 | +0.38(+1.05%) |
Jul 05, 2018 | 36.62 | 36.65 | 36.35 | 36.59 | 10,733,279 | -0.00(-0.01%) |
Jul 03, 2018 | 36.60 | 36.60 | 36.60 | 0 | -0.10(-0.27%) | |
Jul 02, 2018 | 36.40 | 36.74 | 36.26 | 36.69 | 7,420,603 | +0.43(+1.19%) |
Jun 29, 2018 | 36.18 | 36.52 | 36.01 | 36.26 | 7,812,291 | +0.05(+0.13%) |
Jun 28, 2018 | 36.52 | 36.80 | 36.16 | 36.22 | 9,026,102 | -0.28(-0.76%) |
Jun 27, 2018 | 36.33 | 36.62 | 36.25 | 36.49 | 10,185,945 | +0.28(+0.79%) |
Jun 26, 2018 | 36.11 | 36.54 | 36.11 | 36.21 | 9,102,880 | +0.08(+0.22%) |
Jun 25, 2018 | 35.81 | 36.22 | 35.69 | 36.13 | 8,098,900 | +0.46(+1.28%) |
Jun 22, 2018 | 35.53 | 35.70 | 35.34 | 35.67 | 10,603,458 | +0.20(+0.57%) |
Jun 21, 2018 | 35.31 | 35.73 | 35.28 | 35.47 | 8,104,174 | +0.15(+0.41%) |
Jun 20, 2018 | 35.50 | 35.50 | 35.21 | 35.32 | 6,047,290 | -0.07(-0.18%) |
Jun 19, 2018 | 34.88 | 35.41 | 34.88 | 35.39 | 11,425,638 | +0.56(+1.61%) |
Jun 18, 2018 | 34.65 | 34.90 | 34.55 | 34.83 | 7,387,643 | +0.19(+0.55%) |
Jun 15, 2018 | 34.66 | 34.48 | 34.64 | 19,209,252 | +0.16(+0.45%) | |
Jun 14, 2018 | 34.12 | 34.55 | 33.92 | 34.48 | 10,186,139 | +0.36(+1.07%) |
Jun 13, 2018 | 34.22 | 34.45 | 34.02 | 34.12 | 7,222,319 | -0.06(-0.17%) |
Jun 12, 2018 | 33.74 | 34.21 | 33.71 | 34.17 | 8,579,594 | +0.44(+1.29%) |
Jun 11, 2018 | 34.09 | 34.12 | 33.66 | 33.74 | 7,399,434 | -0.30(-0.89%) |
Jun 08, 2018 | 34.01 | 34.16 | 33.91 | 34.04 | 8,322,592 | +0.09(+0.27%) |
Jun 07, 2018 | 33.91 | 34.23 | 33.75 | 33.95 | 8,180,961 | +0.05(+0.16%) |
Jun 06, 2018 | 33.82 | 33.90 | 11,649,707 | -0.69(-1.99%) | ||
Jun 05, 2018 | 35.04 | 35.05 | 34.51 | 34.59 | 9,780,044 | -0.41(-1.16%) |
Jun 04, 2018 | 35.28 | 35.41 | 34.89 | 34.99 | 8,260,576 | -0.17(-0.49%) |
Jun 01, 2018 | 35.72 | 35.72 | 34.94 | 35.16 | 9,040,123 | -0.59(-1.65%) |
May 31, 2018 | 35.53 | 35.93 | 35.41 | 35.75 | 12,359,126 | +0.12(+0.33%) |
May 30, 2018 | 35.23 | 35.72 | 35.16 | 35.64 | 10,216,369 | +0.33(+0.94%) |
May 29, 2018 | 34.86 | 35.47 | 34.86 | 35.30 | 8,897,299 | +0.28(+0.81%) |
May 25, 2018 | 35.02 | 35.02 | 35.02 | 0 | +0.26(+0.76%) | |
May 24, 2018 | 34.53 | 34.86 | 34.50 | 34.76 | 7,430,114 | +0.20(+0.57%) |
May 23, 2018 | 34.52 | 34.69 | 34.37 | 34.56 | 10,454,509 | +0.18(+0.53%) |
May 22, 2018 | 34.64 | 34.79 | 34.32 | 34.38 | 7,594,099 | -0.17(-0.49%) |
May 21, 2018 | 33.86 | 34.62 | 33.85 | 34.55 | 9,721,765 | +0.81(+2.41%) |
May 18, 2018 | 33.74 | 33.93 | 33.47 | 33.74 | 7,254,043 | +0.01(+0.02%) |
May 17, 2018 | 33.97 | 34.03 | 33.64 | 33.73 | 6,906,053 | -0.16(-0.48%) |
May 16, 2018 | 34.20 | 34.29 | 33.78 | 33.89 | 7,136,323 | -0.36(-1.06%) |
May 15, 2018 | 34.34 | 34.48 | 33.97 | 34.25 | 7,044,911 | -0.29(-0.84%) |
May 14, 2018 | 34.73 | 34.74 | 34.36 | 34.54 | 5,497,329 | -0.12(-0.34%) |
May 11, 2018 | 34.66 | 34.79 | 34.49 | 34.66 | 4,976,857 | +0.11(+0.32%) |
May 10, 2018 | 34.44 | 34.56 | 34.18 | 34.55 | 9,100,690 | +0.42(+1.23%) |
May 09, 2018 | 34.53 | 34.56 | 34.04 | 34.13 | 10,277,817 | -0.35(-1.01%) |
May 08, 2018 | 35.06 | 35.07 | 34.40 | 34.48 | 10,222,890 | -0.74(-2.11%) |
May 07, 2018 | 35.42 | 35.44 | 35.12 | 35.22 | 9,159,815 | -0.16(-0.45%) |
May 04, 2018 | 35.19 | 35.61 | 35.16 | 35.38 | 7,493,890 | +0.22(+0.63%) |
May 03, 2018 | 35.11 | 35.38 | 34.83 | 35.16 | 12,127,589 | -0.08(-0.24%) |
May 02, 2018 | 35.25 | 35.40 | 35.12 | 35.24 | 12,398,541 | +0.05(+0.14%) |