Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.09 | 36.18 | 35.97 | 36.13 | 11,469,854 | +0.03(+0.07%) |
Apr 29, 2019 | 36.01 | 36.14 | 35.96 | 36.10 | 5,997,018 | +0.14(+0.38%) |
Apr 26, 2019 | 35.89 | 35.96 | 35.82 | 35.96 | 6,717,113 | +0.14(+0.38%) |
Apr 25, 2019 | 35.75 | 35.84 | 35.72 | 35.83 | 5,881,056 | -0.03(-0.07%) |
Apr 24, 2019 | 35.96 | 35.96 | 35.79 | 35.85 | 8,996,120 | -0.32(-0.88%) |
Apr 23, 2019 | 36.02 | 36.17 | 35.99 | 36.17 | 7,305,843 | +0.09(+0.24%) |
Apr 22, 2019 | 36.05 | 36.13 | 35.97 | 36.09 | 6,333,598 | -0.03(-0.10%) |
Apr 18, 2019 | 36.10 | 36.19 | 36.06 | 36.12 | 7,425,831 | -0.07(-0.19%) |
Apr 17, 2019 | 36.27 | 36.28 | 36.14 | 36.19 | 7,955,773 | +0.06(+0.17%) |
Apr 16, 2019 | 36.20 | 36.21 | 36.10 | 36.13 | 10,995,439 | +0.06(+0.17%) |
Apr 15, 2019 | 36.08 | 36.09 | 36.00 | 36.07 | 7,767,934 | +0.02(+0.05%) |
Apr 12, 2019 | 36.03 | 36.07 | 35.98 | 36.05 | 9,289,065 | +0.27(+0.74%) |
Apr 11, 2019 | 35.82 | 35.86 | 35.71 | 35.78 | 7,738,857 | -0.07(-0.19%) |
Apr 10, 2019 | 35.78 | 35.87 | 35.72 | 35.85 | 9,167,014 | +0.15(+0.41%) |
Apr 09, 2019 | 35.80 | 35.81 | 35.68 | 35.71 | 10,556,701 | -0.21(-0.60%) |
Apr 08, 2019 | 35.90 | 35.92 | 35.81 | 35.92 | 10,227,744 | +0.03(+0.07%) |
Apr 05, 2019 | 35.80 | 35.90 | 35.78 | 35.90 | 7,720,858 | +0.08(+0.22%) |
Apr 04, 2019 | 35.78 | 35.84 | 35.74 | 35.82 | 7,557,124 | -0.07(-0.19%) |
Apr 03, 2019 | 35.85 | 35.97 | 35.80 | 35.89 | 7,590,459 | +0.28(+0.77%) |
Apr 02, 2019 | 35.54 | 35.62 | 35.45 | 35.61 | 8,249,879 | +0.03(+0.07%) |
Apr 01, 2019 | 35.46 | 35.60 | 35.41 | 35.59 | 12,195,946 | +0.46(+1.30%) |
Mar 29, 2019 | 35.16 | 35.16 | 34.98 | 35.13 | 12,141,386 | +0.12(+0.34%) |
Mar 28, 2019 | 35.00 | 35.04 | 34.86 | 35.01 | 6,590,782 | -0.02(-0.06%) |
Mar 27, 2019 | 35.14 | 35.18 | 34.83 | 35.03 | 10,610,478 | -0.05(-0.15%) |
Mar 26, 2019 | 35.14 | 35.19 | 35.00 | 35.08 | 7,955,570 | +0.21(+0.61%) |
Mar 25, 2019 | 34.80 | 34.92 | 34.73 | 34.87 | 12,148,517 | +0.00(+0.00%) |
Mar 22, 2019 | 35.13 | 35.19 | 34.84 | 34.87 | 16,107,269 | -0.68(-1.93%) |
Mar 21, 2019 | 35.32 | 35.55 | 35.32 | 35.55 | 15,709,857 | +0.03(+0.10%) |
Mar 20, 2019 | 35.43 | 35.71 | 35.28 | 35.52 | 9,633,768 | -0.03(-0.10%) |
Mar 19, 2019 | 35.67 | 35.69 | 35.46 | 35.55 | 11,216,928 | +0.09(+0.27%) |
Mar 18, 2019 | 35.38 | 35.48 | 35.33 | 35.46 | 9,818,862 | +0.12(+0.34%) |
Mar 15, 2019 | 35.21 | 35.36 | 35.13 | 35.34 | 10,365,631 | +0.35(+1.00%) |
Mar 14, 2019 | 34.97 | 35.05 | 34.93 | 34.99 | 7,109,154 | -0.03(-0.10%) |
Mar 13, 2019 | 34.90 | 35.06 | 34.87 | 35.02 | 6,530,971 | +0.26(+0.74%) |
Mar 12, 2019 | 34.77 | 34.82 | 34.72 | 34.77 | 10,872,566 | +0.02(+0.05%) |
Mar 11, 2019 | 34.47 | 34.75 | 34.47 | 34.75 | 8,898,170 | +0.32(+0.92%) |
Mar 08, 2019 | 34.24 | 34.43 | 34.23 | 34.43 | 8,629,925 | -0.04(-0.12%) |
Mar 07, 2019 | 34.78 | 34.80 | 34.45 | 34.48 | 10,860,054 | -0.45(-1.27%) |
Mar 06, 2019 | 35.06 | 35.07 | 34.90 | 34.92 | 15,244,653 | -0.10(-0.29%) |
Mar 05, 2019 | 34.98 | 35.09 | 34.93 | 35.02 | 10,162,324 | +0.03(+0.07%) |
Mar 04, 2019 | 35.16 | 35.18 | 34.85 | 35.00 | 9,442,126 | -0.14(-0.39%) |
Mar 01, 2019 | 35.15 | 35.21 | 35.02 | 35.13 | 8,860,908 | +0.21(+0.61%) |
Feb 28, 2019 | 35.01 | 35.06 | 34.92 | 34.92 | 9,760,133 | -0.15(-0.41%) |
Feb 27, 2019 | 35.12 | 35.16 | 35.01 | 35.07 | 7,453,051 | -0.11(-0.32%) |
Feb 26, 2019 | 35.08 | 35.27 | 35.06 | 35.18 | 8,586,786 | +0.15(+0.42%) |
Feb 25, 2019 | 35.12 | 35.16 | 35.01 | 35.03 | 13,337,266 | +0.11(+0.32%) |
Feb 22, 2019 | 34.90 | 35.01 | 34.88 | 34.92 | 8,752,836 | +0.13(+0.37%) |
Feb 21, 2019 | 34.82 | 34.85 | 34.71 | 34.79 | 16,596,086 | -0.09(-0.25%) |
Feb 20, 2019 | 34.78 | 35.00 | 34.78 | 34.88 | 9,246,463 | +0.14(+0.39%) |
Feb 19, 2019 | 34.48 | 34.79 | 34.46 | 34.74 | 11,917,768 | +0.17(+0.50%) |
Feb 15, 2019 | 34.38 | 34.58 | 34.36 | 34.57 | 8,405,484 | +0.46(+1.36%) |
Feb 14, 2019 | 34.11 | 34.25 | 34.03 | 34.11 | 14,080,041 | +0.00(+0.00%) |
Feb 13, 2019 | 34.22 | 34.29 | 34.11 | 34.11 | 16,301,762 | +0.01(+0.02%) |
Feb 12, 2019 | 34.01 | 34.12 | 33.99 | 34.10 | 13,626,465 | +0.45(+1.32%) |
Feb 11, 2019 | 33.72 | 33.76 | 33.61 | 33.65 | 17,880,872 | -0.07(-0.20%) |
Feb 08, 2019 | 33.61 | 33.72 | 33.50 | 33.72 | 10,330,931 | -0.12(-0.35%) |
Feb 07, 2019 | 34.01 | 34.06 | 33.75 | 33.84 | 11,187,849 | -0.44(-1.27%) |
Feb 06, 2019 | 34.40 | 34.43 | 34.25 | 34.28 | 9,610,728 | -0.22(-0.65%) |
Feb 05, 2019 | 34.41 | 34.50 | 34.37 | 34.50 | 10,722,008 | +0.27(+0.80%) |
Feb 04, 2019 | 34.06 | 34.24 | 33.99 | 34.23 | 13,266,664 | +0.12(+0.35%) |
Feb 01, 2019 | 34.09 | 34.18 | 34.01 | 34.11 | 14,012,996 | -0.02(-0.05%) |
Jan 31, 2019 | 34.05 | 34.18 | 33.98 | 34.12 | 26,791,750 | +0.01(+0.03%) |
Jan 30, 2019 | 33.90 | 34.26 | 33.79 | 34.12 | 24,871,284 | +0.38(+1.12%) |
Jan 29, 2019 | 33.81 | 33.89 | 33.73 | 33.74 | 18,075,986 | +0.09(+0.28%) |
Jan 28, 2019 | 33.53 | 33.65 | 33.48 | 33.65 | 36,544,044 | -0.16(-0.48%) |
Jan 25, 2019 | 33.73 | 33.86 | 33.72 | 33.81 | 11,217,127 | +0.42(+1.26%) |
Jan 24, 2019 | 33.35 | 33.47 | 33.27 | 33.39 | 14,542,130 | +0.04(+0.13%) |
Jan 23, 2019 | 33.43 | 33.47 | 33.18 | 33.35 | 13,159,003 | +0.17(+0.52%) |
Jan 22, 2019 | 33.34 | 33.38 | 33.10 | 33.17 | 35,401,076 | -0.52(-1.55%) |
Jan 18, 2019 | 33.66 | 33.72 | 33.56 | 33.70 | 22,897,856 | +0.36(+1.08%) |
Jan 17, 2019 | 33.04 | 33.42 | 33.03 | 33.34 | 25,314,870 | +0.11(+0.33%) |
Jan 16, 2019 | 33.16 | 33.28 | 33.16 | 33.23 | 17,304,166 | +0.10(+0.31%) |
Jan 15, 2019 | 33.04 | 33.17 | 32.92 | 33.12 | 13,882,347 | +0.21(+0.62%) |
Jan 14, 2019 | 32.81 | 33.03 | 32.81 | 32.92 | 22,073,790 | -0.17(-0.52%) |
Jan 11, 2019 | 33.07 | 33.16 | 33.00 | 33.09 | 39,320,348 | -0.21(-0.62%) |
Jan 10, 2019 | 33.02 | 33.31 | 33.01 | 33.29 | 19,084,456 | +0.14(+0.41%) |
Jan 09, 2019 | 33.06 | 33.25 | 32.99 | 33.16 | 22,966,652 | +0.40(+1.23%) |
Jan 08, 2019 | 32.83 | 32.85 | 32.64 | 32.76 | 13,242,465 | +0.23(+0.71%) |
Jan 07, 2019 | 32.45 | 32.70 | 32.36 | 32.52 | 18,576,346 | +0.10(+0.32%) |
Jan 04, 2019 | 31.93 | 32.48 | 31.89 | 32.42 | 14,587,475 | +0.97(+3.07%) |
Jan 03, 2019 | 31.61 | 31.67 | 31.34 | 31.45 | 20,803,942 | -0.26(-0.81%) |
Jan 02, 2019 | 31.36 | 31.74 | 31.33 | 31.71 | 19,735,466 | -0.04(-0.13%) |
Dec 31, 2018 | 31.87 | 31.91 | 31.66 | 31.75 | 56,119,044 | +0.07(+0.22%) |
Dec 28, 2018 | 31.82 | 31.85 | 31.59 | 31.69 | 54,631,852 | +0.21(+0.65%) |
Dec 27, 2018 | 31.08 | 31.51 | 30.86 | 31.48 | 66,487,184 | +0.03(+0.08%) |
Dec 26, 2018 | 30.86 | 31.46 | 30.59 | 31.45 | 63,380,640 | +0.78(+2.54%) |
Dec 24, 2018 | 31.06 | 31.16 | 30.68 | 30.68 | 33,882,832 | -0.34(-1.09%) |
Dec 21, 2018 | 31.42 | 31.59 | 30.99 | 31.01 | 67,500,160 | -0.62(-1.95%) |
Dec 20, 2018 | 31.80 | 31.91 | 31.50 | 31.63 | 61,697,500 | -0.12(-0.37%) |
Dec 19, 2018 | 32.23 | 32.48 | 31.66 | 31.75 | 43,220,708 | -0.35(-1.08%) |
Dec 18, 2018 | 32.21 | 32.32 | 32.01 | 32.10 | 40,154,740 | +0.03(+0.11%) |
Dec 17, 2018 | 32.34 | 32.37 | 31.92 | 32.06 | 47,832,884 | -0.28(-0.86%) |
Dec 14, 2018 | 32.41 | 32.55 | 32.34 | 32.34 | 34,669,276 | -0.45(-1.37%) |
Dec 13, 2018 | 32.90 | 32.99 | 32.75 | 32.79 | 27,266,606 | -0.06(-0.18%) |
Dec 12, 2018 | 32.86 | 33.06 | 32.84 | 32.85 | 36,716,180 | +0.51(+1.57%) |
Dec 11, 2018 | 32.62 | 32.62 | 32.18 | 32.34 | 74,630,264 | +0.03(+0.10%) |
Dec 10, 2018 | 32.44 | 32.48 | 31.98 | 32.31 | 37,667,276 | -0.28(-0.86%) |
Dec 07, 2018 | 32.97 | 33.11 | 32.49 | 32.59 | 46,934,884 | -0.35(-1.05%) |
Dec 06, 2018 | 32.65 | 32.95 | 32.32 | 32.94 | 47,481,232 | -0.31(-0.94%) |
Dec 04, 2018 | 33.94 | 33.97 | 33.21 | 33.25 | 24,196,952 | -0.86(-2.53%) |
Dec 03, 2018 | 34.18 | 34.21 | 33.99 | 34.11 | 19,061,598 | +0.45(+1.33%) |
Nov 30, 2018 | 33.60 | 33.69 | 33.50 | 33.67 | 16,884,840 | -0.12(-0.35%) |
Nov 29, 2018 | 33.77 | 33.92 | 33.68 | 33.78 | 18,728,002 | -0.16(-0.47%) |
Nov 28, 2018 | 33.48 | 33.96 | 33.35 | 33.95 | 22,313,146 | +0.49(+1.47%) |
Nov 27, 2018 | 33.40 | 33.46 | 33.29 | 33.45 | 20,170,538 | -0.10(-0.30%) |
Nov 26, 2018 | 33.50 | 33.63 | 33.45 | 33.56 | 19,392,674 | +0.45(+1.36%) |
Nov 23, 2018 | 33.06 | 33.19 | 33.04 | 33.11 | 7,396,061 | -0.22(-0.66%) |
Nov 21, 2018 | 33.33 | 33.33 | 33.33 | 0 | +0.48(+1.47%) | |
Nov 20, 2018 | 33.00 | 33.12 | 32.77 | 32.84 | 24,785,466 | -0.62(-1.85%) |
Nov 19, 2018 | 33.72 | 33.73 | 33.35 | 33.46 | 16,856,852 | -0.28(-0.83%) |
Nov 16, 2018 | 33.50 | 33.78 | 33.45 | 33.74 | 20,229,126 | +0.03(+0.10%) |
Nov 15, 2018 | 33.39 | 33.79 | 33.24 | 33.71 | 25,409,076 | +0.11(+0.33%) |
Nov 14, 2018 | 33.79 | 33.83 | 33.40 | 33.60 | 21,762,306 | +0.03(+0.10%) |
Nov 13, 2018 | 33.54 | 33.81 | 33.43 | 33.56 | 21,528,868 | +0.13(+0.38%) |
Nov 12, 2018 | 33.79 | 33.81 | 33.40 | 33.44 | 13,657,073 | -0.58(-1.72%) |
Nov 09, 2018 | 34.03 | 34.08 | 33.86 | 34.02 | 14,695,422 | -0.25(-0.72%) |
Nov 08, 2018 | 34.44 | 34.53 | 34.17 | 34.27 | 13,606,483 | -0.35(-1.00%) |
Nov 07, 2018 | 34.48 | 34.63 | 34.36 | 34.61 | 11,937,023 | +0.42(+1.24%) |
Nov 06, 2018 | 34.05 | 34.19 | 34.00 | 34.19 | 11,165,969 | +0.18(+0.52%) |
Nov 05, 2018 | 34.00 | 34.11 | 33.91 | 34.01 | 12,855,310 | -0.02(-0.05%) |
Nov 02, 2018 | 34.28 | 34.32 | 33.82 | 34.03 | 19,341,102 | +0.09(+0.27%) |
Nov 01, 2018 | 33.78 | 33.95 | 33.65 | 33.94 | 17,668,704 | +0.44(+1.31%) |
Oct 31, 2018 | 33.51 | 33.65 | 33.44 | 33.50 | 20,130,646 | +0.27(+0.82%) |
Oct 30, 2018 | 32.94 | 33.23 | 32.86 | 33.23 | 22,609,786 | +0.41(+1.24%) |
Oct 29, 2018 | 33.29 | 33.35 | 32.56 | 32.82 | 24,598,472 | -0.14(-0.41%) |
Oct 26, 2018 | 32.77 | 33.16 | 32.51 | 32.95 | 23,791,256 | -0.28(-0.84%) |
Oct 25, 2018 | 33.10 | 33.38 | 32.98 | 33.23 | 17,879,224 | +0.36(+1.11%) |
Oct 24, 2018 | 33.61 | 33.65 | 32.83 | 32.87 | 20,601,116 | -0.93(-2.76%) |
Oct 23, 2018 | 33.56 | 33.93 | 33.36 | 33.80 | 21,396,656 | -0.35(-1.02%) |
Oct 22, 2018 | 34.33 | 34.35 | 34.05 | 34.15 | 11,462,926 | -0.16(-0.47%) |
Oct 19, 2018 | 34.27 | 34.49 | 34.27 | 34.31 | 15,586,869 | +0.18(+0.52%) |
Oct 18, 2018 | 34.50 | 34.57 | 34.00 | 34.13 | 15,454,250 | -0.55(-1.59%) |
Oct 17, 2018 | 34.78 | 34.80 | 34.53 | 34.68 | 13,761,850 | -0.21(-0.61%) |
Oct 16, 2018 | 34.73 | 34.94 | 34.67 | 34.89 | 15,964,574 | +0.59(+1.73%) |
Oct 15, 2018 | 34.26 | 34.45 | 34.17 | 34.30 | 21,676,530 | -0.06(-0.17%) |
Oct 12, 2018 | 34.50 | 34.59 | 34.00 | 34.36 | 41,087,696 | +0.17(+0.50%) |
Oct 11, 2018 | 34.55 | 34.69 | 33.98 | 34.19 | 39,984,668 | -0.48(-1.39%) |
Oct 10, 2018 | 35.35 | 35.46 | 34.62 | 34.67 | 19,502,284 | -0.80(-2.27%) |
Oct 09, 2018 | 35.23 | 35.54 | 35.18 | 35.48 | 13,708,202 | -0.13(-0.36%) |
Oct 08, 2018 | 35.38 | 35.61 | 35.30 | 35.61 | 13,379,577 | -0.19(-0.54%) |
Oct 05, 2018 | 35.90 | 35.94 | 35.64 | 35.80 | 9,780,182 | -0.18(-0.49%) |
Oct 04, 2018 | 36.18 | 36.22 | 35.83 | 35.98 | 10,825,468 | -0.47(-1.28%) |
Oct 03, 2018 | 36.58 | 36.58 | 36.39 | 36.44 | 8,415,033 | -0.06(-0.16%) |
Oct 02, 2018 | 36.44 | 36.55 | 36.38 | 36.50 | 9,021,392 | -0.24(-0.65%) |
Oct 01, 2018 | 36.80 | 36.86 | 36.70 | 36.74 | 10,217,924 | +0.09(+0.25%) |
Sep 28, 2018 | 36.63 | 36.80 | 36.59 | 36.65 | 10,010,659 | -0.26(-0.71%) |
Sep 27, 2018 | 36.93 | 37.09 | 36.87 | 36.91 | 7,752,750 | -0.10(-0.27%) |
Sep 26, 2018 | 36.98 | 37.24 | 36.95 | 37.01 | 8,133,819 | +0.02(+0.04%) |
Sep 25, 2018 | 37.10 | 37.12 | 36.98 | 37.00 | 8,309,279 | +0.18(+0.48%) |
Sep 24, 2018 | 36.96 | 36.99 | 36.81 | 36.82 | 9,074,508 | -0.16(-0.43%) |
Sep 21, 2018 | 36.95 | 37.04 | 36.92 | 36.98 | 7,391,716 | +0.01(+0.02%) |
Sep 20, 2018 | 36.91 | 37.01 | 36.82 | 36.97 | 7,051,554 | +0.40(+1.08%) |
Sep 19, 2018 | 36.49 | 36.62 | 36.48 | 36.57 | 6,760,568 | +0.13(+0.35%) |
Sep 18, 2018 | 36.34 | 36.50 | 36.32 | 36.45 | 10,314,065 | +0.37(+1.03%) |
Sep 17, 2018 | 36.19 | 36.25 | 36.04 | 36.08 | 7,021,501 | +0.03(+0.09%) |
Sep 14, 2018 | 36.10 | 36.13 | 35.94 | 36.04 | 11,380,685 | +0.08(+0.21%) |
Sep 13, 2018 | 36.08 | 36.08 | 35.87 | 35.97 | 8,519,757 | +0.23(+0.64%) |
Sep 12, 2018 | 35.62 | 35.81 | 35.59 | 35.74 | 8,590,920 | +0.15(+0.43%) |
Sep 11, 2018 | 35.41 | 35.59 | 35.32 | 35.59 | 10,872,046 | +0.05(+0.14%) |
Sep 10, 2018 | 35.60 | 35.64 | 35.50 | 35.54 | 9,077,183 | +0.19(+0.55%) |
Sep 07, 2018 | 35.32 | 35.45 | 35.25 | 35.34 | 8,949,170 | -0.29(-0.81%) |
Sep 06, 2018 | 35.68 | 35.76 | 35.46 | 35.63 | 13,523,547 | -0.13(-0.35%) |
Sep 05, 2018 | 35.82 | 35.86 | 35.62 | 35.76 | 11,163,906 | -0.27(-0.75%) |
Sep 04, 2018 | 35.94 | 36.03 | 35.85 | 36.03 | 9,192,063 | -0.36(-1.00%) |
Aug 31, 2018 | 36.39 | 36.39 | 36.39 | 0 | -0.23(-0.62%) | |
Aug 30, 2018 | 36.67 | 36.72 | 36.52 | 36.62 | 9,473,115 | -0.33(-0.89%) |
Aug 29, 2018 | 36.77 | 36.95 | 36.71 | 36.94 | 7,791,152 | +0.20(+0.55%) |
Aug 28, 2018 | 36.91 | 36.91 | 36.73 | 36.74 | 9,168,688 | -0.08(-0.23%) |
Aug 27, 2018 | 36.62 | 36.84 | 36.56 | 36.83 | 9,444,579 | +0.50(+1.37%) |
Aug 24, 2018 | 36.24 | 36.37 | 36.19 | 36.33 | 7,598,262 | +0.27(+0.75%) |
Aug 23, 2018 | 36.13 | 36.21 | 36.03 | 36.06 | 6,390,931 | -0.27(-0.74%) |
Aug 22, 2018 | 36.30 | 36.39 | 36.26 | 36.33 | 7,628,741 | +0.18(+0.49%) |
Aug 21, 2018 | 36.16 | 36.27 | 36.08 | 36.15 | 8,084,835 | +0.24(+0.66%) |
Aug 20, 2018 | 35.87 | 35.96 | 35.85 | 35.92 | 8,750,410 | +0.15(+0.42%) |
Aug 17, 2018 | 35.52 | 35.84 | 35.48 | 35.76 | 7,716,881 | +0.24(+0.67%) |
Aug 16, 2018 | 35.49 | 35.65 | 35.48 | 35.53 | 11,765,014 | +0.24(+0.69%) |
Aug 15, 2018 | 35.37 | 35.41 | 35.08 | 35.28 | 18,555,932 | -0.55(-1.53%) |
Aug 14, 2018 | 35.83 | 35.89 | 35.73 | 35.83 | 9,385,533 | +0.05(+0.14%) |
Aug 13, 2018 | 35.86 | 35.94 | 35.68 | 35.78 | 13,035,719 | -0.18(-0.49%) |
Aug 10, 2018 | 36.04 | 36.08 | 35.87 | 35.96 | 12,245,621 | -0.69(-1.89%) |
Aug 09, 2018 | 36.76 | 36.79 | 36.62 | 36.65 | 6,668,892 | -0.07(-0.18%) |
Aug 08, 2018 | 36.70 | 36.78 | 36.59 | 36.72 | 6,520,477 | -0.01(-0.02%) |
Aug 07, 2018 | 36.83 | 36.89 | 36.68 | 36.73 | 7,304,154 | +0.23(+0.62%) |
Aug 06, 2018 | 36.46 | 36.56 | 36.38 | 36.50 | 8,189,724 | -0.18(-0.48%) |
Aug 03, 2018 | 36.52 | 36.67 | 36.49 | 36.67 | 7,002,085 | +0.05(+0.14%) |
Aug 02, 2018 | 36.47 | 36.63 | 36.44 | 36.62 | 8,255,882 | -0.28(-0.75%) |
Aug 01, 2018 | 37.00 | 37.08 | 36.83 | 36.90 | 7,068,157 | -0.13(-0.34%) |
Jul 31, 2018 | 37.11 | 37.15 | 36.98 | 37.03 | 10,081,522 | +0.03(+0.09%) |
Jul 30, 2018 | 37.11 | 37.17 | 36.97 | 37.00 | 24,344,352 | -0.03(-0.07%) |
Jul 27, 2018 | 37.11 | 37.17 | 36.95 | 37.02 | 8,268,739 | +0.09(+0.25%) |
Jul 26, 2018 | 36.99 | 37.03 | 36.89 | 36.93 | 6,282,514 | -0.15(-0.41%) |
Jul 25, 2018 | 36.82 | 37.14 | 36.69 | 37.08 | 7,359,808 | +0.28(+0.76%) |
Jul 24, 2018 | 36.86 | 36.97 | 36.73 | 36.80 | 7,730,729 | +0.23(+0.62%) |
Jul 23, 2018 | 36.59 | 36.61 | 36.50 | 36.57 | 10,236,073 | -0.06(-0.16%) |
Jul 20, 2018 | 36.46 | 36.66 | 36.46 | 36.63 | 6,331,540 | +0.22(+0.60%) |
Jul 19, 2018 | 36.32 | 36.49 | 36.29 | 36.41 | 10,767,205 | -0.15(-0.42%) |
Jul 18, 2018 | 36.49 | 36.61 | 36.44 | 36.57 | 6,243,564 | +0.02(+0.05%) |
Jul 17, 2018 | 36.41 | 36.60 | 36.38 | 36.55 | 5,892,321 | +0.04(+0.12%) |
Jul 16, 2018 | 36.51 | 36.54 | 36.42 | 36.51 | 9,650,424 | +0.01(+0.02%) |
Jul 13, 2018 | 36.37 | 36.50 | 36.32 | 36.50 | 6,290,329 | +0.10(+0.28%) |
Jul 12, 2018 | 36.30 | 36.42 | 36.23 | 36.40 | 8,073,284 | +0.30(+0.84%) |
Jul 11, 2018 | 36.30 | 36.40 | 35.99 | 36.09 | 9,058,422 | -0.64(-1.75%) |
Jul 10, 2018 | 36.66 | 36.75 | 36.62 | 36.73 | 8,134,479 | +0.04(+0.12%) |
Jul 09, 2018 | 36.66 | 36.72 | 36.58 | 36.69 | 9,022,247 | +0.33(+0.91%) |
Jul 06, 2018 | 36.20 | 36.43 | 36.17 | 36.36 | 8,213,551 | +0.24(+0.68%) |
Jul 05, 2018 | 36.18 | 36.19 | 36.03 | 36.12 | 13,303,158 | +0.23(+0.63%) |
Jul 03, 2018 | 35.89 | 35.89 | 35.89 | 0 | +0.08(+0.21%) | |
Jul 02, 2018 | 35.65 | 35.82 | 35.62 | 35.81 | 12,595,030 | -0.39(-1.07%) |
Jun 29, 2018 | 36.35 | 36.13 | 36.20 | 16,837,266 | +0.27(+0.75%) | |
Jun 28, 2018 | 35.79 | 35.96 | 35.70 | 35.93 | 16,568,337 | +0.13(+0.35%) |
Jun 27, 2018 | 36.20 | 36.30 | 35.79 | 35.81 | 13,927,140 | -0.33(-0.91%) |
Jun 26, 2018 | 36.17 | 36.22 | 36.01 | 36.13 | 13,613,555 | +0.04(+0.12%) |
Jun 25, 2018 | 36.33 | 36.38 | 35.99 | 36.09 | 17,492,992 | -0.51(-1.41%) |
Jun 22, 2018 | 36.70 | 36.75 | 36.52 | 36.61 | 9,276,297 | +0.39(+1.07%) |
Jun 21, 2018 | 36.34 | 36.35 | 36.17 | 36.22 | 11,138,143 | -0.25(-0.69%) |
Jun 20, 2018 | 36.59 | 36.66 | 36.40 | 36.47 | 9,465,055 | +0.07(+0.21%) |
Jun 19, 2018 | 36.43 | 36.21 | 36.39 | 15,754,468 | -0.40(-1.09%) | |
Jun 18, 2018 | 36.66 | 36.80 | 36.35 | 36.79 | 10,044,185 | -0.26(-0.70%) |
Jun 15, 2018 | 37.31 | 36.89 | 37.05 | 6,659,345 | -0.26(-0.69%) | |
Jun 14, 2018 | 37.39 | 37.48 | 37.29 | 37.31 | 7,933,868 | -0.09(-0.25%) |
Jun 13, 2018 | 37.49 | 37.53 | 37.25 | 37.40 | 7,155,748 | +0.02(+0.04%) |
Jun 12, 2018 | 37.54 | 37.56 | 37.34 | 37.39 | 8,250,387 | -0.23(-0.62%) |
Jun 11, 2018 | 37.52 | 37.69 | 37.49 | 37.62 | 6,356,596 | +0.24(+0.65%) |
Jun 08, 2018 | 37.32 | 37.42 | 37.20 | 37.38 | 8,626,099 | +0.07(+0.18%) |
Jun 07, 2018 | 37.57 | 37.57 | 37.25 | 37.31 | 9,254,946 | -0.22(-0.58%) |
Jun 06, 2018 | 37.54 | 37.28 | 37.53 | 7,003,567 | +0.32(+0.85%) | |
Jun 05, 2018 | 37.26 | 37.27 | 37.10 | 37.21 | 17,299,568 | -0.04(-0.11%) |
Jun 04, 2018 | 37.37 | 37.41 | 37.23 | 37.25 | 7,589,389 | +0.17(+0.45%) |
Jun 01, 2018 | 37.09 | 37.14 | 36.96 | 37.09 | 9,843,704 | +0.27(+0.75%) |
May 31, 2018 | 36.92 | 36.94 | 36.64 | 36.81 | 10,672,604 | -0.20(-0.54%) |
May 30, 2018 | 36.75 | 37.04 | 36.68 | 37.01 | 8,516,723 | +0.53(+1.44%) |
May 29, 2018 | 36.69 | 36.77 | 36.34 | 36.49 | 16,524,030 | -0.75(-2.01%) |
May 25, 2018 | 37.24 | 37.24 | 37.24 | 0 | -0.21(-0.56%) | |
May 24, 2018 | 37.50 | 37.52 | 37.20 | 37.44 | 7,583,658 | -0.12(-0.33%) |
May 23, 2018 | 37.46 | 37.58 | 37.37 | 37.57 | 7,732,003 | -0.36(-0.94%) |
May 22, 2018 | 38.02 | 38.06 | 37.87 | 37.93 | 6,285,995 | -0.02(-0.07%) |
May 21, 2018 | 37.91 | 37.95 | 37.86 | 37.95 | 4,996,867 | +0.24(+0.64%) |
May 18, 2018 | 37.74 | 37.76 | 37.66 | 37.71 | 4,821,551 | -0.13(-0.35%) |
May 17, 2018 | 37.81 | 37.91 | 37.74 | 37.84 | 6,183,247 | +0.05(+0.13%) |
May 16, 2018 | 37.74 | 37.84 | 37.69 | 37.79 | 7,007,590 | +0.12(+0.31%) |
May 15, 2018 | 37.69 | 37.79 | 37.57 | 37.68 | 8,497,345 | -0.32(-0.83%) |
May 14, 2018 | 38.08 | 38.12 | 37.97 | 37.99 | 6,203,155 | +0.07(+0.18%) |
May 11, 2018 | 37.99 | 38.03 | 37.91 | 37.93 | 6,763,945 | +0.08(+0.20%) |
May 10, 2018 | 37.73 | 37.86 | 37.66 | 37.85 | 16,405,204 | +0.27(+0.71%) |
May 09, 2018 | 37.45 | 37.63 | 37.43 | 37.59 | 6,230,474 | +0.12(+0.31%) |
May 08, 2018 | 37.35 | 37.48 | 37.26 | 37.47 | 8,055,955 | +0.00(+0.00%) |
May 07, 2018 | 37.45 | 37.57 | 37.38 | 37.47 | 14,831,430 | -0.01(-0.02%) |
May 04, 2018 | 37.10 | 37.52 | 37.06 | 37.48 | 8,547,808 | +0.14(+0.38%) |
May 03, 2018 | 37.32 | 37.43 | 37.04 | 37.34 | 9,484,033 | +0.07(+0.20%) |
May 02, 2018 | 37.45 | 37.52 | 37.23 | 37.26 | 7,589,281 | -0.05(-0.13%) |