Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.69 | 45.98 | 44.60 | 45.07 | 3,855,302 | -0.12(-0.26%) |
May 30, 2019 | 44.95 | 45.80 | 44.74 | 45.18 | 3,716,348 | +0.27(+0.61%) |
May 29, 2019 | 44.88 | 45.54 | 44.50 | 44.91 | 4,160,166 | -0.43(-0.95%) |
May 28, 2019 | 46.34 | 46.76 | 45.31 | 45.34 | 13,106,987 | -0.93(-2.01%) |
May 24, 2019 | 47.15 | 47.36 | 45.98 | 46.28 | 4,898,237 | -0.76(-1.61%) |
May 23, 2019 | 46.36 | 47.16 | 45.74 | 47.03 | 4,418,796 | -0.11(-0.23%) |
May 22, 2019 | 47.36 | 47.48 | 46.33 | 47.14 | 4,692,152 | -0.33(-0.70%) |
May 21, 2019 | 47.08 | 47.76 | 46.71 | 47.48 | 4,142,327 | +0.90(+1.94%) |
May 20, 2019 | 47.36 | 47.36 | 45.95 | 46.57 | 5,343,205 | -1.61(-3.34%) |
May 17, 2019 | 49.58 | 49.62 | 47.75 | 48.18 | 5,713,043 | -2.27(-4.51%) |
May 16, 2019 | 49.71 | 50.98 | 49.30 | 50.46 | 8,669,781 | +3.09(+6.51%) |
May 15, 2019 | 47.27 | 48.26 | 46.83 | 47.37 | 4,018,385 | -0.06(-0.13%) |
May 14, 2019 | 46.74 | 47.73 | 46.16 | 47.43 | 5,084,713 | +1.41(+3.06%) |
May 13, 2019 | 45.90 | 46.47 | 45.62 | 46.02 | 6,177,659 | -1.79(-3.74%) |
May 10, 2019 | 47.38 | 48.02 | 46.68 | 47.81 | 5,482,375 | +0.51(+1.07%) |
May 09, 2019 | 46.64 | 47.49 | 45.98 | 47.30 | 4,539,452 | -0.50(-1.04%) |
May 08, 2019 | 47.75 | 48.00 | 45.23 | 47.80 | 5,731,657 | +0.04(+0.09%) |
May 07, 2019 | 50.23 | 50.38 | 47.09 | 47.76 | 9,461,802 | -3.12(-6.13%) |
May 06, 2019 | 49.19 | 51.03 | 49.05 | 50.87 | 4,557,684 | -0.73(-1.41%) |
May 03, 2019 | 50.62 | 52.37 | 50.42 | 51.60 | 4,356,693 | +0.91(+1.80%) |
May 02, 2019 | 50.95 | 52.28 | 50.33 | 50.69 | 4,408,867 | -0.90(-1.74%) |
May 01, 2019 | 51.77 | 52.15 | 51.37 | 51.59 | 2,781,645 | +0.15(+0.30%) |
Apr 30, 2019 | 51.28 | 51.94 | 50.87 | 51.44 | 3,465,275 | +0.16(+0.31%) |
Apr 29, 2019 | 50.94 | 51.51 | 50.82 | 51.28 | 2,052,342 | +0.53(+1.04%) |
Apr 26, 2019 | 50.08 | 51.15 | 49.75 | 50.75 | 3,556,823 | +0.50(+0.99%) |
Apr 25, 2019 | 49.50 | 50.43 | 49.07 | 50.25 | 3,825,731 | +0.69(+1.38%) |
Apr 24, 2019 | 49.11 | 49.62 | 48.34 | 49.57 | 2,480,964 | +0.01(+0.01%) |
Apr 23, 2019 | 48.45 | 49.63 | 48.41 | 49.56 | 3,598,216 | +1.10(+2.28%) |
Apr 22, 2019 | 47.53 | 48.60 | 47.37 | 48.46 | 1,743,839 | +0.37(+0.76%) |
Apr 18, 2019 | 48.53 | 48.63 | 47.61 | 48.09 | 2,702,743 | -0.41(-0.85%) |
Apr 17, 2019 | 48.35 | 49.03 | 48.16 | 48.50 | 2,576,959 | +0.46(+0.96%) |
Apr 16, 2019 | 49.24 | 49.33 | 47.89 | 48.04 | 2,576,356 | -0.87(-1.77%) |
Apr 15, 2019 | 49.47 | 49.61 | 48.38 | 48.91 | 2,118,367 | -0.71(-1.42%) |
Apr 12, 2019 | 49.79 | 50.27 | 49.38 | 49.61 | 2,598,195 | +0.15(+0.31%) |
Apr 11, 2019 | 49.45 | 49.51 | 48.99 | 49.46 | 1,829,634 | +0.12(+0.23%) |
Apr 10, 2019 | 49.93 | 50.00 | 48.64 | 49.35 | 4,671,757 | -0.68(-1.36%) |
Apr 09, 2019 | 50.25 | 50.77 | 49.67 | 50.03 | 3,689,122 | -0.36(-0.72%) |
Apr 08, 2019 | 50.26 | 50.43 | 48.99 | 50.39 | 5,583,880 | -0.17(-0.34%) |
Apr 05, 2019 | 49.11 | 51.11 | 48.82 | 50.56 | 6,344,199 | +1.79(+3.68%) |
Apr 04, 2019 | 48.27 | 48.98 | 48.19 | 48.77 | 4,264,431 | +0.40(+0.82%) |
Apr 03, 2019 | 46.82 | 48.84 | 46.76 | 48.37 | 5,928,975 | +1.68(+3.59%) |
Apr 02, 2019 | 46.02 | 46.85 | 45.69 | 46.69 | 3,877,047 | +0.41(+0.89%) |
Apr 01, 2019 | 44.27 | 46.51 | 44.07 | 46.28 | 5,743,705 | +2.63(+6.03%) |
Mar 29, 2019 | 43.27 | 43.70 | 42.96 | 43.65 | 3,732,728 | +0.94(+2.19%) |
Mar 28, 2019 | 42.55 | 42.79 | 42.01 | 42.71 | 1,788,982 | +0.19(+0.44%) |
Mar 27, 2019 | 42.69 | 43.09 | 42.44 | 42.53 | 2,918,813 | -0.03(-0.06%) |
Mar 26, 2019 | 42.37 | 43.24 | 42.35 | 42.55 | 2,582,425 | +0.30(+0.71%) |
Mar 25, 2019 | 41.85 | 42.47 | 41.38 | 42.26 | 3,695,522 | +0.25(+0.60%) |
Mar 22, 2019 | 43.06 | 43.26 | 41.92 | 42.00 | 2,726,528 | -1.39(-3.20%) |
Mar 21, 2019 | 42.76 | 43.67 | 42.65 | 43.39 | 3,915,840 | +0.55(+1.27%) |
Mar 20, 2019 | 43.51 | 43.93 | 42.65 | 42.84 | 3,677,799 | -1.32(-2.98%) |
Mar 19, 2019 | 44.29 | 44.47 | 43.59 | 44.16 | 2,773,259 | +0.15(+0.33%) |
Mar 18, 2019 | 44.25 | 44.46 | 43.30 | 44.02 | 2,543,001 | +0.20(+0.47%) |
Mar 15, 2019 | 43.48 | 44.12 | 43.48 | 43.81 | 4,311,887 | +0.68(+1.58%) |
Mar 14, 2019 | 42.92 | 43.30 | 42.26 | 43.13 | 2,492,713 | -0.41(-0.95%) |
Mar 13, 2019 | 41.95 | 43.95 | 41.60 | 43.54 | 4,350,547 | +1.47(+3.49%) |
Mar 12, 2019 | 42.22 | 42.48 | 41.57 | 42.07 | 2,833,460 | -0.04(-0.09%) |
Mar 11, 2019 | 41.45 | 42.59 | 41.38 | 42.11 | 3,474,756 | +1.15(+2.82%) |
Mar 08, 2019 | 39.88 | 41.76 | 39.59 | 40.96 | 3,473,849 | +0.39(+0.95%) |
Mar 07, 2019 | 41.08 | 41.45 | 40.44 | 40.57 | 4,276,109 | -1.24(-2.97%) |
Mar 06, 2019 | 41.35 | 42.25 | 41.03 | 41.82 | 3,748,789 | +0.51(+1.23%) |
Mar 05, 2019 | 39.38 | 41.60 | 39.38 | 41.31 | 5,305,814 | +1.81(+4.57%) |
Mar 04, 2019 | 39.51 | 39.52 | 38.48 | 39.50 | 4,897,449 | +0.29(+0.73%) |
Mar 01, 2019 | 40.59 | 40.71 | 38.31 | 39.22 | 7,135,614 | -1.05(-2.62%) |
Feb 28, 2019 | 40.60 | 40.76 | 39.87 | 40.27 | 4,203,427 | -0.43(-1.06%) |
Feb 27, 2019 | 40.52 | 40.91 | 40.28 | 40.70 | 2,907,659 | +0.14(+0.35%) |
Feb 26, 2019 | 39.95 | 40.84 | 39.73 | 40.56 | 3,792,684 | +0.12(+0.29%) |
Feb 25, 2019 | 40.99 | 41.42 | 39.82 | 40.45 | 7,870,084 | +0.28(+0.69%) |
Feb 22, 2019 | 39.87 | 40.59 | 39.77 | 40.17 | 7,040,827 | +0.67(+1.71%) |
Feb 21, 2019 | 41.37 | 41.49 | 39.02 | 39.49 | 14,903,972 | -2.47(-5.89%) |
Feb 20, 2019 | 41.83 | 42.86 | 41.40 | 41.96 | 6,169,510 | +0.53(+1.29%) |
Feb 19, 2019 | 42.40 | 43.06 | 41.35 | 41.43 | 7,276,198 | +0.36(+0.89%) |
Feb 15, 2019 | 43.61 | 43.61 | 40.78 | 41.06 | 6,131,761 | -2.44(-5.61%) |
Feb 14, 2019 | 43.22 | 43.59 | 42.80 | 43.50 | 1,788,909 | +0.11(+0.25%) |
Feb 13, 2019 | 44.27 | 44.73 | 43.03 | 43.39 | 4,082,432 | -0.70(-1.58%) |
Feb 12, 2019 | 43.62 | 44.32 | 43.40 | 44.09 | 2,603,243 | +0.77(+1.77%) |
Feb 11, 2019 | 43.72 | 44.29 | 43.31 | 43.32 | 2,479,117 | +0.05(+0.11%) |
Feb 08, 2019 | 42.76 | 43.48 | 42.45 | 43.28 | 1,960,035 | +0.39(+0.91%) |
Feb 07, 2019 | 43.66 | 43.75 | 42.46 | 42.88 | 3,946,732 | -0.98(-2.23%) |
Feb 06, 2019 | 45.74 | 45.79 | 43.83 | 43.86 | 3,309,832 | -2.46(-5.30%) |
Feb 05, 2019 | 45.44 | 46.36 | 45.44 | 46.32 | 1,700,535 | +0.92(+2.03%) |
Feb 04, 2019 | 45.06 | 45.97 | 45.06 | 45.40 | 1,738,156 | +0.33(+0.74%) |
Feb 01, 2019 | 44.98 | 46.18 | 44.69 | 45.06 | 3,476,623 | -0.39(-0.85%) |
Jan 31, 2019 | 44.02 | 45.55 | 44.02 | 45.45 | 5,151,616 | +1.60(+3.65%) |
Jan 30, 2019 | 43.61 | 44.03 | 42.80 | 43.85 | 3,778,366 | +0.89(+2.08%) |
Jan 29, 2019 | 43.07 | 43.43 | 42.40 | 42.95 | 2,394,042 | -0.57(-1.31%) |
Jan 28, 2019 | 43.45 | 44.04 | 42.65 | 43.53 | 3,043,220 | -0.24(-0.54%) |
Jan 25, 2019 | 44.37 | 44.41 | 43.53 | 43.76 | 5,449,407 | +0.40(+0.92%) |
Jan 24, 2019 | 44.63 | 45.03 | 42.90 | 43.37 | 5,317,205 | -1.07(-2.40%) |
Jan 23, 2019 | 44.57 | 45.01 | 43.93 | 44.43 | 2,561,476 | +0.22(+0.49%) |
Jan 22, 2019 | 44.94 | 45.04 | 43.74 | 44.22 | 3,555,412 | -1.37(-3.00%) |
Jan 18, 2019 | 45.99 | 46.67 | 45.31 | 45.58 | 4,344,670 | +0.09(+0.20%) |
Jan 17, 2019 | 45.53 | 46.00 | 44.95 | 45.49 | 2,978,233 | -0.37(-0.80%) |
Jan 16, 2019 | 44.74 | 46.02 | 44.74 | 45.86 | 4,956,150 | +1.30(+2.91%) |
Jan 15, 2019 | 43.89 | 44.66 | 43.63 | 44.56 | 3,864,816 | +1.25(+2.89%) |
Jan 14, 2019 | 43.69 | 44.45 | 43.16 | 43.31 | 4,109,466 | -0.60(-1.37%) |
Jan 11, 2019 | 45.72 | 45.90 | 43.57 | 43.91 | 4,604,087 | -2.12(-4.60%) |
Jan 10, 2019 | 45.79 | 46.17 | 44.92 | 46.03 | 4,589,941 | -0.59(-1.27%) |
Jan 09, 2019 | 44.02 | 46.67 | 43.85 | 46.62 | 6,826,703 | +2.89(+6.61%) |
Jan 08, 2019 | 43.43 | 43.94 | 42.88 | 43.73 | 3,442,278 | +0.53(+1.22%) |
Jan 07, 2019 | 42.40 | 43.48 | 41.61 | 43.21 | 3,839,340 | +1.76(+4.24%) |
Jan 04, 2019 | 40.81 | 43.08 | 40.64 | 41.45 | 6,384,526 | +1.60(+4.01%) |
Jan 03, 2019 | 40.87 | 41.23 | 39.48 | 39.85 | 3,572,408 | -1.59(-3.85%) |
Jan 02, 2019 | 41.64 | 42.02 | 40.79 | 41.45 | 4,317,592 | -1.02(-2.39%) |
Dec 31, 2018 | 43.14 | 44.00 | 42.19 | 42.46 | 2,396,276 | -0.28(-0.65%) |
Dec 28, 2018 | 43.70 | 44.01 | 41.95 | 42.74 | 4,185,029 | -1.71(-3.85%) |
Dec 27, 2018 | 43.15 | 44.51 | 42.82 | 44.45 | 5,806,160 | +0.52(+1.18%) |
Dec 26, 2018 | 44.48 | 44.56 | 42.63 | 43.93 | 3,500,325 | -0.27(-0.62%) |
Dec 24, 2018 | 43.64 | 45.07 | 43.62 | 44.20 | 2,808,127 | +0.11(+0.25%) |
Dec 21, 2018 | 45.08 | 45.64 | 43.53 | 44.10 | 13,227,465 | +1.55(+3.65%) |
Dec 20, 2018 | 42.39 | 42.92 | 41.35 | 42.54 | 4,355,191 | +0.44(+1.05%) |
Dec 19, 2018 | 42.91 | 43.56 | 41.62 | 42.10 | 4,688,441 | +0.15(+0.37%) |
Dec 18, 2018 | 43.34 | 43.45 | 41.83 | 41.95 | 3,582,396 | -1.09(-2.54%) |
Dec 17, 2018 | 44.38 | 44.43 | 42.70 | 43.04 | 3,343,323 | -1.70(-3.79%) |
Dec 14, 2018 | 44.68 | 45.45 | 44.40 | 44.74 | 5,082,455 | -0.96(-2.10%) |
Dec 13, 2018 | 45.24 | 46.39 | 44.78 | 45.70 | 6,618,333 | +1.13(+2.53%) |
Dec 12, 2018 | 44.05 | 45.27 | 43.45 | 44.58 | 4,965,867 | +1.66(+3.86%) |
Dec 11, 2018 | 43.39 | 44.18 | 42.54 | 42.92 | 3,536,361 | +0.20(+0.46%) |
Dec 10, 2018 | 42.25 | 43.41 | 41.94 | 42.72 | 4,096,700 | +0.04(+0.09%) |
Dec 07, 2018 | 42.91 | 44.00 | 42.33 | 42.69 | 5,504,838 | -0.34(-0.78%) |
Dec 06, 2018 | 40.24 | 43.38 | 39.69 | 43.02 | 6,280,732 | +1.63(+3.94%) |
Dec 04, 2018 | 42.38 | 42.85 | 41.29 | 41.39 | 4,697,765 | -1.07(-2.52%) |
Dec 03, 2018 | 42.24 | 43.02 | 41.80 | 42.46 | 5,625,716 | +1.50(+3.65%) |
Nov 30, 2018 | 40.28 | 41.42 | 40.28 | 40.96 | 5,904,495 | +0.69(+1.72%) |
Nov 29, 2018 | 41.15 | 41.58 | 39.85 | 40.27 | 4,860,842 | -1.79(-4.25%) |
Nov 28, 2018 | 41.98 | 42.62 | 40.31 | 42.06 | 4,349,845 | +0.59(+1.42%) |
Nov 27, 2018 | 41.25 | 41.63 | 40.53 | 41.47 | 2,791,654 | +0.06(+0.15%) |
Nov 26, 2018 | 41.15 | 41.99 | 40.98 | 41.41 | 2,328,707 | +0.76(+1.87%) |
Nov 23, 2018 | 41.49 | 41.60 | 39.80 | 40.65 | 2,957,390 | -1.41(-3.35%) |
Nov 21, 2018 | 42.06 | 42.06 | 42.06 | 0 | +1.22(+2.99%) | |
Nov 20, 2018 | 40.69 | 41.70 | 40.51 | 40.84 | 4,432,586 | -1.17(-2.78%) |
Nov 19, 2018 | 41.28 | 43.03 | 41.28 | 42.00 | 5,236,052 | -0.02(-0.06%) |
Nov 16, 2018 | 41.38 | 42.85 | 41.26 | 42.03 | 4,645,740 | +0.36(+0.87%) |
Nov 15, 2018 | 41.14 | 43.57 | 41.14 | 41.66 | 9,743,764 | +2.10(+5.32%) |
Nov 14, 2018 | 39.06 | 39.86 | 38.78 | 39.56 | 4,892,978 | +0.99(+2.58%) |
Nov 13, 2018 | 39.01 | 39.63 | 38.28 | 38.57 | 4,633,361 | +0.29(+0.76%) |
Nov 12, 2018 | 39.60 | 39.60 | 37.57 | 38.28 | 5,246,348 | -1.68(-4.20%) |
Nov 09, 2018 | 40.33 | 40.51 | 38.99 | 39.96 | 8,052,986 | -1.71(-4.10%) |
Nov 08, 2018 | 41.90 | 42.94 | 41.23 | 41.67 | 5,279,516 | -0.66(-1.55%) |
Nov 07, 2018 | 42.00 | 42.77 | 41.77 | 42.32 | 4,109,889 | +1.15(+2.80%) |
Nov 06, 2018 | 40.94 | 42.04 | 40.58 | 41.17 | 2,820,417 | +0.42(+1.04%) |
Nov 05, 2018 | 40.69 | 41.93 | 40.28 | 40.75 | 4,669,049 | +0.65(+1.63%) |
Nov 02, 2018 | 40.51 | 40.74 | 39.41 | 40.09 | 4,355,277 | +0.37(+0.92%) |
Nov 01, 2018 | 38.17 | 40.62 | 37.82 | 39.72 | 6,140,241 | +2.30(+6.14%) |
Oct 31, 2018 | 36.92 | 37.67 | 36.63 | 37.42 | 3,649,424 | +1.40(+3.87%) |
Oct 30, 2018 | 35.50 | 36.28 | 34.58 | 36.03 | 3,306,200 | +0.54(+1.52%) |
Oct 29, 2018 | 36.98 | 36.98 | 34.81 | 35.49 | 4,170,236 | -0.73(-2.02%) |
Oct 26, 2018 | 33.94 | 37.01 | 33.86 | 36.22 | 5,901,450 | +0.30(+0.85%) |
Oct 25, 2018 | 35.11 | 35.97 | 34.93 | 35.92 | 5,025,530 | +1.17(+3.36%) |
Oct 24, 2018 | 36.99 | 37.35 | 34.73 | 34.75 | 6,986,354 | -3.23(-8.50%) |
Oct 23, 2018 | 36.85 | 38.29 | 36.25 | 37.98 | 4,200,071 | -0.60(-1.56%) |
Oct 22, 2018 | 39.24 | 39.64 | 38.21 | 38.58 | 4,830,537 | +0.74(+1.96%) |
Oct 19, 2018 | 39.11 | 39.51 | 37.60 | 37.84 | 4,555,213 | -0.33(-0.85%) |
Oct 18, 2018 | 39.07 | 39.33 | 37.84 | 38.17 | 4,749,440 | -1.63(-4.09%) |
Oct 17, 2018 | 40.48 | 40.51 | 39.47 | 39.79 | 2,966,992 | -0.76(-1.88%) |
Oct 16, 2018 | 39.61 | 40.65 | 39.47 | 40.56 | 3,857,997 | +1.32(+3.35%) |
Oct 15, 2018 | 38.80 | 39.51 | 38.28 | 39.24 | 3,262,431 | -0.53(-1.33%) |
Oct 12, 2018 | 39.29 | 40.04 | 39.09 | 39.77 | 6,461,272 | +1.71(+4.48%) |
Oct 11, 2018 | 37.02 | 38.33 | 36.91 | 38.06 | 8,635,473 | +0.16(+0.42%) |
Oct 10, 2018 | 38.52 | 38.69 | 37.70 | 37.90 | 8,480,417 | -1.19(-3.04%) |
Oct 09, 2018 | 38.88 | 39.31 | 38.27 | 39.09 | 3,518,899 | +0.05(+0.13%) |
Oct 08, 2018 | 37.47 | 39.38 | 37.26 | 39.04 | 3,996,814 | +0.23(+0.60%) |
Oct 05, 2018 | 38.56 | 39.15 | 38.50 | 38.80 | 5,187,234 | +0.16(+0.41%) |
Oct 04, 2018 | 39.31 | 39.33 | 38.27 | 38.64 | 4,903,808 | -1.45(-3.61%) |
Oct 03, 2018 | 40.29 | 40.53 | 39.83 | 40.09 | 2,979,710 | +0.15(+0.37%) |
Oct 02, 2018 | 41.14 | 41.25 | 38.91 | 39.94 | 11,273,742 | -2.18(-5.18%) |
Oct 01, 2018 | 41.51 | 42.76 | 41.31 | 42.12 | 8,378,910 | +1.03(+2.50%) |
Sep 28, 2018 | 40.42 | 41.40 | 40.40 | 41.10 | 7,031,090 | +0.48(+1.19%) |
Sep 27, 2018 | 39.86 | 40.65 | 39.30 | 40.61 | 7,942,266 | +0.71(+1.78%) |
Sep 26, 2018 | 39.15 | 40.21 | 38.98 | 39.90 | 5,160,959 | +1.19(+3.08%) |
Sep 25, 2018 | 38.09 | 39.01 | 37.86 | 38.71 | 3,485,715 | +0.89(+2.37%) |
Sep 24, 2018 | 37.73 | 38.38 | 37.47 | 37.82 | 3,743,267 | -0.85(-2.20%) |
Sep 21, 2018 | 39.43 | 39.48 | 38.56 | 38.67 | 7,545,926 | +0.28(+0.73%) |
Sep 20, 2018 | 37.13 | 39.05 | 36.68 | 38.39 | 7,690,680 | +1.53(+4.15%) |
Sep 19, 2018 | 35.83 | 37.18 | 35.79 | 36.86 | 5,462,279 | +1.02(+2.86%) |
Sep 18, 2018 | 35.70 | 36.48 | 35.58 | 35.83 | 4,993,851 | +0.12(+0.32%) |
Sep 17, 2018 | 35.62 | 36.27 | 35.28 | 35.72 | 5,616,652 | -0.64(-1.76%) |
Sep 14, 2018 | 36.37 | 36.56 | 36.09 | 36.36 | 4,812,909 | +0.03(+0.08%) |
Sep 13, 2018 | 35.15 | 36.45 | 35.06 | 36.33 | 7,686,714 | +1.83(+5.31%) |
Sep 12, 2018 | 33.85 | 34.85 | 33.30 | 34.50 | 5,188,389 | +0.50(+1.48%) |
Sep 11, 2018 | 33.43 | 34.15 | 33.24 | 33.99 | 3,499,111 | +0.07(+0.21%) |
Sep 10, 2018 | 34.39 | 34.57 | 33.79 | 33.92 | 5,238,234 | -0.89(-2.57%) |
Sep 07, 2018 | 34.13 | 35.38 | 34.06 | 34.81 | 3,532,206 | +0.39(+1.13%) |
Sep 06, 2018 | 34.08 | 35.01 | 34.08 | 34.43 | 4,643,241 | +0.26(+0.76%) |
Sep 05, 2018 | 34.57 | 34.79 | 33.98 | 34.17 | 7,042,853 | -1.35(-3.81%) |
Sep 04, 2018 | 35.38 | 35.86 | 34.21 | 35.52 | 6,817,647 | -0.08(-0.22%) |
Aug 31, 2018 | 35.60 | 35.60 | 35.60 | 0 | +0.60(+1.71%) | |
Aug 30, 2018 | 37.18 | 37.20 | 34.54 | 35.00 | 14,908,289 | -2.71(-7.19%) |
Aug 29, 2018 | 37.98 | 38.06 | 37.31 | 37.71 | 4,041,066 | -0.38(-1.00%) |
Aug 28, 2018 | 38.44 | 38.68 | 37.57 | 38.09 | 2,803,250 | -0.04(-0.10%) |
Aug 27, 2018 | 37.85 | 38.38 | 37.67 | 38.13 | 4,908,073 | +0.77(+2.07%) |
Aug 24, 2018 | 37.28 | 37.54 | 36.70 | 37.36 | 3,231,746 | +0.31(+0.85%) |
Aug 23, 2018 | 38.04 | 38.38 | 37.02 | 37.05 | 3,385,203 | -0.94(-2.47%) |
Aug 22, 2018 | 37.83 | 38.28 | 37.47 | 37.99 | 2,748,511 | +0.06(+0.17%) |
Aug 21, 2018 | 37.86 | 38.38 | 37.80 | 37.92 | 3,604,779 | +0.25(+0.65%) |
Aug 20, 2018 | 37.52 | 38.22 | 37.31 | 37.68 | 5,783,896 | +0.58(+1.56%) |
Aug 17, 2018 | 35.75 | 37.35 | 35.71 | 37.10 | 8,020,015 | +1.15(+3.19%) |
Aug 16, 2018 | 35.96 | 36.75 | 35.77 | 35.95 | 6,675,489 | -0.07(-0.20%) |
Aug 15, 2018 | 35.90 | 36.65 | 35.08 | 36.02 | 13,113,547 | -1.36(-3.63%) |
Aug 14, 2018 | 38.31 | 38.60 | 36.96 | 37.38 | 11,950,029 | -1.36(-3.51%) |
Aug 13, 2018 | 40.21 | 40.33 | 38.35 | 38.74 | 12,473,811 | -1.59(-3.95%) |
Aug 10, 2018 | 40.58 | 40.58 | 39.18 | 40.34 | 10,098,680 | -0.10(-0.24%) |
Aug 09, 2018 | 42.73 | 43.41 | 40.20 | 40.44 | 23,256,252 | -4.98(-10.97%) |
Aug 08, 2018 | 46.68 | 47.15 | 45.18 | 45.42 | 5,399,104 | -1.54(-3.28%) |
Aug 07, 2018 | 46.52 | 47.90 | 46.52 | 46.96 | 4,877,783 | +0.67(+1.45%) |
Aug 06, 2018 | 46.15 | 46.50 | 46.01 | 46.29 | 3,132,891 | -0.06(-0.12%) |
Aug 03, 2018 | 46.05 | 46.74 | 45.78 | 46.34 | 2,941,990 | +0.56(+1.22%) |
Aug 02, 2018 | 45.70 | 45.92 | 45.26 | 45.79 | 4,360,423 | -0.66(-1.43%) |
Aug 01, 2018 | 46.05 | 46.88 | 45.79 | 46.45 | 2,090,796 | +0.13(+0.28%) |
Jul 31, 2018 | 46.02 | 46.41 | 44.85 | 46.32 | 3,476,812 | -0.29(-0.62%) |
Jul 30, 2018 | 47.69 | 47.69 | 46.24 | 46.61 | 3,015,428 | -0.95(-2.00%) |
Jul 27, 2018 | 47.84 | 48.19 | 46.86 | 47.56 | 2,950,902 | -0.49(-1.02%) |
Jul 26, 2018 | 47.84 | 48.26 | 47.78 | 48.05 | 2,383,368 | -0.49(-1.00%) |
Jul 25, 2018 | 47.66 | 48.59 | 47.61 | 48.54 | 2,386,772 | +1.18(+2.50%) |
Jul 24, 2018 | 47.44 | 47.84 | 47.29 | 47.36 | 2,892,168 | +0.45(+0.95%) |
Jul 23, 2018 | 47.16 | 47.33 | 46.42 | 46.91 | 2,813,650 | -0.53(-1.12%) |
Jul 20, 2018 | 47.49 | 47.76 | 47.09 | 47.44 | 3,021,171 | +0.38(+0.82%) |
Jul 19, 2018 | 46.65 | 47.69 | 46.29 | 47.06 | 3,474,010 | +0.09(+0.19%) |
Jul 18, 2018 | 47.93 | 47.93 | 46.35 | 46.97 | 4,017,009 | -0.86(-1.80%) |
Jul 17, 2018 | 47.43 | 48.32 | 46.95 | 47.83 | 2,996,547 | -0.30(-0.62%) |
Jul 16, 2018 | 47.97 | 48.46 | 47.49 | 48.13 | 2,825,809 | +0.35(+0.74%) |
Jul 13, 2018 | 48.11 | 48.11 | 47.38 | 47.78 | 1,947,461 | -0.18(-0.37%) |
Jul 12, 2018 | 48.13 | 47.44 | 47.95 | 4,337,670 | +0.28(+0.60%) | |
Jul 11, 2018 | 46.72 | 48.03 | 46.50 | 47.67 | 4,725,615 | +0.05(+0.11%) |
Jul 10, 2018 | 48.12 | 48.56 | 47.22 | 47.62 | 4,052,656 | -0.42(-0.87%) |
Jul 09, 2018 | 47.58 | 48.43 | 47.35 | 48.04 | 6,088,572 | +1.15(+2.44%) |
Jul 06, 2018 | 45.84 | 47.19 | 45.83 | 46.89 | 6,355,774 | +0.89(+1.92%) |
Jul 05, 2018 | 44.91 | 46.05 | 44.81 | 46.01 | 5,116,234 | +1.20(+2.68%) |
Jul 03, 2018 | 44.81 | 44.81 | 44.81 | 0 | -0.19(-0.43%) | |
Jul 02, 2018 | 44.78 | 45.24 | 44.46 | 45.00 | 4,276,179 | -0.36(-0.80%) |
Jun 29, 2018 | 44.83 | 45.68 | 44.63 | 45.36 | 5,184,876 | +1.08(+2.45%) |
Jun 28, 2018 | 43.45 | 44.46 | 42.86 | 44.28 | 5,143,710 | +0.50(+1.14%) |
Jun 27, 2018 | 44.98 | 45.26 | 43.54 | 43.78 | 4,913,380 | -1.10(-2.45%) |
Jun 26, 2018 | 44.80 | 45.51 | 44.53 | 44.88 | 6,730,229 | +0.30(+0.66%) |
Jun 25, 2018 | 45.63 | 46.00 | 43.99 | 44.58 | 7,253,928 | -1.99(-4.27%) |
Jun 22, 2018 | 46.00 | 46.83 | 45.79 | 46.57 | 5,354,389 | +0.94(+2.05%) |
Jun 21, 2018 | 45.35 | 46.17 | 44.99 | 45.64 | 3,827,679 | -0.13(-0.28%) |
Jun 20, 2018 | 45.49 | 46.02 | 44.57 | 45.76 | 5,267,065 | +1.03(+2.29%) |
Jun 19, 2018 | 45.33 | 43.58 | 44.74 | 5,929,197 | -0.57(-1.26%) | |
Jun 18, 2018 | 45.02 | 45.41 | 44.63 | 45.31 | 5,191,527 | -0.45(-0.99%) |
Jun 15, 2018 | 45.91 | 45.79 | 45.76 | 9,571,166 | -0.03(-0.06%) | |
Jun 14, 2018 | 45.68 | 45.98 | 45.15 | 45.79 | 4,988,083 | -0.03(-0.07%) |
Jun 13, 2018 | 46.50 | 47.18 | 45.38 | 45.82 | 5,968,614 | -0.40(-0.87%) |
Jun 12, 2018 | 45.91 | 47.46 | 45.84 | 46.22 | 10,355,205 | +0.76(+1.67%) |
Jun 11, 2018 | 44.04 | 45.97 | 43.96 | 45.46 | 11,078,989 | +1.73(+3.95%) |
Jun 08, 2018 | 42.51 | 43.81 | 41.93 | 43.73 | 6,588,644 | +0.71(+1.65%) |
Jun 07, 2018 | 42.63 | 43.39 | 42.56 | 43.02 | 5,994,798 | +0.31(+0.71%) |
Jun 06, 2018 | 42.02 | 42.72 | 6,009,118 | -0.08(-0.18%) | ||
Jun 05, 2018 | 43.09 | 43.09 | 42.28 | 42.79 | 6,131,900 | +0.17(+0.40%) |
Jun 04, 2018 | 42.13 | 42.86 | 41.93 | 42.62 | 7,147,054 | +0.89(+2.12%) |