Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.30 | 33.35 | 32.71 | 33.00 | 4,844,650 | -0.07(-0.21%) |
Jul 30, 2019 | 33.21 | 33.21 | 33.02 | 33.07 | 2,997,794 | -0.59(-1.75%) |
Jul 29, 2019 | 33.68 | 33.72 | 33.61 | 33.66 | 2,407,020 | -0.26(-0.77%) |
Jul 26, 2019 | 33.93 | 33.97 | 33.80 | 33.92 | 1,585,600 | +0.29(+0.86%) |
Jul 25, 2019 | 33.75 | 33.75 | 33.56 | 33.63 | 3,549,786 | -0.20(-0.59%) |
Jul 24, 2019 | 33.78 | 33.86 | 33.76 | 33.83 | 2,130,237 | -0.09(-0.27%) |
Jul 23, 2019 | 34.04 | 34.05 | 33.91 | 33.92 | 3,319,455 | -0.27(-0.79%) |
Jul 22, 2019 | 34.19 | 34.25 | 34.13 | 34.19 | 2,093,478 | +0.02(+0.06%) |
Jul 19, 2019 | 34.35 | 34.39 | 34.16 | 34.17 | 2,876,200 | -0.75(-2.15%) |
Jul 18, 2019 | 34.70 | 34.95 | 34.68 | 34.92 | 2,873,433 | -0.05(-0.14%) |
Jul 17, 2019 | 35.00 | 35.09 | 34.92 | 34.97 | 1,842,757 | -0.09(-0.26%) |
Jul 16, 2019 | 35.06 | 35.12 | 34.96 | 35.06 | 2,668,599 | +0.17(+0.49%) |
Jul 15, 2019 | 34.91 | 34.92 | 34.84 | 34.89 | 1,595,557 | +0.17(+0.49%) |
Jul 12, 2019 | 34.71 | 34.77 | 34.66 | 34.72 | 2,024,800 | +0.02(+0.06%) |
Jul 11, 2019 | 34.84 | 34.84 | 34.62 | 34.70 | 5,776,992 | -0.02(-0.06%) |
Jul 10, 2019 | 34.75 | 34.89 | 34.69 | 34.72 | 3,790,235 | -0.12(-0.34%) |
Jul 09, 2019 | 34.69 | 34.88 | 34.69 | 34.84 | 1,928,822 | +0.02(+0.06%) |
Jul 08, 2019 | 34.80 | 34.89 | 34.74 | 34.82 | 3,414,522 | -0.53(-1.50%) |
Jul 05, 2019 | 35.31 | 35.36 | 35.13 | 35.35 | 3,235,900 | -0.43(-1.20%) |
Jul 03, 2019 | 35.75 | 35.84 | 35.71 | 35.78 | 2,364,700 | -0.07(-0.20%) |
Jul 02, 2019 | 35.67 | 35.85 | 35.67 | 35.85 | 3,448,416 | +0.25(+0.70%) |
Jul 01, 2019 | 35.60 | 35.62 | 35.47 | 35.60 | 2,759,760 | +0.30(+0.85%) |
Jun 28, 2019 | 35.33 | 35.34 | 35.23 | 35.30 | 3,574,000 | -0.18(-0.51%) |
Jun 27, 2019 | 35.48 | 35.54 | 35.42 | 35.48 | 4,143,905 | +0.15(+0.42%) |
Jun 26, 2019 | 35.31 | 35.40 | 35.24 | 35.33 | 4,558,472 | +0.35(+1.00%) |
Jun 25, 2019 | 35.12 | 35.16 | 34.95 | 34.98 | 4,537,414 | +0.16(+0.46%) |
Jun 24, 2019 | 34.79 | 34.89 | 34.77 | 34.82 | 3,701,641 | -0.03(-0.09%) |
Jun 21, 2019 | 34.83 | 34.91 | 34.77 | 34.85 | 4,449,800 | -0.31(-0.88%) |
Jun 20, 2019 | 35.29 | 35.45 | 35.10 | 35.16 | 6,323,044 | +0.40(+1.15%) |
Jun 19, 2019 | 34.71 | 34.93 | 34.61 | 34.76 | 4,707,063 | -0.22(-0.63%) |
Jun 18, 2019 | 34.77 | 35.03 | 34.73 | 34.98 | 4,961,159 | +0.34(+0.98%) |
Jun 17, 2019 | 34.46 | 34.64 | 34.44 | 34.64 | 2,741,149 | -0.50(-1.42%) |
Jun 14, 2019 | 35.31 | 35.31 | 35.13 | 35.14 | 4,319,200 | -0.47(-1.32%) |
Jun 13, 2019 | 35.71 | 35.74 | 35.54 | 35.61 | 4,412,723 | -0.11(-0.31%) |
Jun 12, 2019 | 35.83 | 35.87 | 35.71 | 35.72 | 3,325,053 | -0.17(-0.47%) |
Jun 11, 2019 | 35.93 | 36.01 | 35.86 | 35.89 | 3,624,789 | +0.11(+0.31%) |
Jun 10, 2019 | 35.76 | 35.83 | 35.63 | 35.78 | 6,027,312 | -0.03(-0.08%) |
Jun 07, 2019 | 35.74 | 36.02 | 35.73 | 35.81 | 3,883,300 | +0.11(+0.31%) |
Jun 06, 2019 | 35.69 | 35.79 | 35.61 | 35.70 | 4,853,292 | -0.29(-0.81%) |
Jun 05, 2019 | 36.19 | 36.20 | 35.95 | 35.99 | 5,825,111 | -0.29(-0.80%) |
Jun 04, 2019 | 36.22 | 36.29 | 36.01 | 36.28 | 5,056,079 | -0.10(-0.27%) |
Jun 03, 2019 | 36.35 | 36.46 | 36.30 | 36.38 | 7,943,855 | +0.40(+1.11%) |
May 31, 2019 | 35.56 | 36.00 | 35.52 | 35.98 | 9,730,900 | +0.27(+0.76%) |
May 30, 2019 | 35.50 | 35.71 | 35.44 | 35.71 | 3,716,323 | +0.34(+0.96%) |
May 29, 2019 | 35.41 | 35.42 | 35.23 | 35.37 | 8,014,548 | -0.25(-0.70%) |
May 28, 2019 | 35.62 | 35.71 | 35.56 | 35.62 | 7,269,090 | +0.18(+0.51%) |
May 24, 2019 | 35.44 | 35.52 | 35.34 | 35.44 | 4,394,400 | +0.51(+1.46%) |
May 23, 2019 | 34.74 | 35.02 | 34.66 | 34.93 | 4,671,131 | -0.07(-0.20%) |
May 22, 2019 | 35.00 | 35.10 | 34.97 | 35.00 | 7,276,729 | -0.15(-0.43%) |
May 21, 2019 | 34.94 | 35.15 | 34.79 | 35.15 | 7,497,816 | -0.06(-0.17%) |
May 20, 2019 | 35.20 | 35.33 | 35.11 | 35.21 | 6,963,623 | +1.49(+4.42%) |
May 17, 2019 | 33.81 | 33.87 | 33.69 | 33.72 | 3,921,900 | +0.11(+0.33%) |
May 16, 2019 | 33.51 | 33.73 | 33.48 | 33.61 | 5,298,353 | +0.41(+1.23%) |
May 15, 2019 | 33.03 | 33.21 | 32.97 | 33.20 | 3,943,009 | -0.20(-0.60%) |
May 14, 2019 | 33.25 | 33.45 | 33.16 | 33.40 | 5,800,646 | +0.72(+2.20%) |
May 13, 2019 | 32.84 | 32.87 | 32.63 | 32.68 | 5,585,375 | -0.89(-2.65%) |
May 10, 2019 | 33.54 | 33.63 | 33.27 | 33.57 | 5,875,800 | +0.07(+0.21%) |
May 09, 2019 | 33.50 | 33.62 | 33.23 | 33.50 | 6,270,061 | -0.43(-1.27%) |
May 08, 2019 | 34.05 | 34.10 | 33.89 | 33.93 | 4,736,266 | -0.28(-0.82%) |
May 07, 2019 | 34.46 | 34.47 | 34.11 | 34.21 | 4,391,265 | -0.85(-2.42%) |
May 06, 2019 | 34.98 | 35.13 | 34.89 | 35.06 | 3,218,985 | -0.52(-1.46%) |
May 03, 2019 | 35.52 | 35.63 | 35.44 | 35.58 | 2,141,300 | +0.34(+0.96%) |
May 02, 2019 | 35.34 | 35.40 | 35.17 | 35.24 | 3,784,977 | -0.16(-0.45%) |
May 01, 2019 | 35.56 | 35.76 | 35.37 | 35.40 | 3,994,278 | -0.11(-0.31%) |
Apr 30, 2019 | 35.53 | 35.60 | 35.33 | 35.51 | 4,132,226 | -0.06(-0.17%) |
Apr 29, 2019 | 35.48 | 35.58 | 35.48 | 35.57 | 3,593,538 | +0.05(+0.14%) |
Apr 26, 2019 | 35.32 | 35.54 | 35.29 | 35.52 | 2,961,900 | +0.47(+1.34%) |
Apr 25, 2019 | 34.91 | 35.08 | 34.87 | 35.05 | 3,064,331 | -0.05(-0.14%) |
Apr 24, 2019 | 35.31 | 35.34 | 35.06 | 35.10 | 4,273,270 | +0.05(+0.14%) |
Apr 23, 2019 | 35.01 | 35.13 | 34.97 | 35.05 | 2,698,364 | +0.03(+0.09%) |
Apr 22, 2019 | 35.06 | 35.09 | 34.94 | 35.02 | 2,341,317 | -0.77(-2.15%) |
Apr 18, 2019 | 35.74 | 35.84 | 35.64 | 35.79 | 2,897,200 | -0.07(-0.20%) |
Apr 17, 2019 | 35.89 | 35.96 | 35.78 | 35.86 | 3,309,733 | +0.15(+0.42%) |
Apr 16, 2019 | 35.69 | 35.77 | 35.66 | 35.71 | 2,380,100 | +0.17(+0.48%) |
Apr 15, 2019 | 35.51 | 35.58 | 35.41 | 35.54 | 2,474,386 | +0.13(+0.37%) |
Apr 12, 2019 | 35.42 | 35.48 | 35.38 | 35.41 | 2,944,900 | +0.00(+0.00%) |
Apr 11, 2019 | 35.47 | 35.50 | 35.36 | 35.41 | 2,013,032 | -0.06(-0.17%) |
Apr 10, 2019 | 35.42 | 35.53 | 35.41 | 35.47 | 3,344,908 | -0.08(-0.23%) |
Apr 09, 2019 | 35.50 | 35.59 | 35.46 | 35.55 | 1,635,836 | +0.24(+0.68%) |
Apr 08, 2019 | 35.26 | 35.36 | 35.23 | 35.31 | 3,372,760 | -0.45(-1.26%) |
Apr 05, 2019 | 35.68 | 35.81 | 35.61 | 35.76 | 4,482,400 | +0.24(+0.68%) |
Apr 04, 2019 | 35.44 | 35.63 | 35.42 | 35.52 | 4,315,635 | -0.40(-1.11%) |
Apr 03, 2019 | 35.74 | 35.94 | 35.73 | 35.92 | 3,962,474 | +0.11(+0.31%) |
Apr 02, 2019 | 35.88 | 35.90 | 35.72 | 35.81 | 3,400,275 | +0.20(+0.56%) |
Apr 01, 2019 | 35.55 | 35.67 | 35.48 | 35.61 | 5,130,875 | +0.36(+1.02%) |
Mar 29, 2019 | 35.34 | 35.40 | 35.13 | 35.25 | 3,149,000 | +0.13(+0.37%) |
Mar 28, 2019 | 35.03 | 35.17 | 34.97 | 35.12 | 4,854,926 | +0.50(+1.44%) |
Mar 27, 2019 | 34.75 | 34.83 | 34.52 | 34.62 | 5,039,458 | -0.32(-0.92%) |
Mar 26, 2019 | 35.06 | 35.10 | 34.84 | 34.94 | 4,327,072 | +0.34(+0.98%) |
Mar 25, 2019 | 34.66 | 34.75 | 34.56 | 34.60 | 4,022,903 | -0.08(-0.23%) |
Mar 22, 2019 | 34.96 | 35.03 | 34.65 | 34.68 | 5,954,900 | -0.86(-2.42%) |
Mar 21, 2019 | 35.44 | 35.56 | 35.35 | 35.54 | 4,267,546 | -0.12(-0.34%) |
Mar 20, 2019 | 35.32 | 35.84 | 35.21 | 35.66 | 6,322,277 | +0.27(+0.76%) |
Mar 19, 2019 | 35.44 | 35.48 | 35.33 | 35.39 | 3,768,656 | -0.06(-0.17%) |
Mar 18, 2019 | 35.27 | 35.47 | 35.25 | 35.45 | 4,101,235 | +0.37(+1.05%) |
Mar 15, 2019 | 34.97 | 35.23 | 34.88 | 35.08 | 5,320,800 | +0.39(+1.12%) |
Mar 14, 2019 | 34.63 | 34.70 | 34.53 | 34.69 | 2,713,046 | +0.14(+0.41%) |
Mar 13, 2019 | 34.72 | 34.76 | 34.48 | 34.55 | 5,177,873 | -0.09(-0.26%) |
Mar 12, 2019 | 34.53 | 34.67 | 34.49 | 34.64 | 3,095,722 | +0.25(+0.73%) |
Mar 11, 2019 | 34.16 | 34.42 | 34.11 | 34.39 | 5,332,963 | +0.95(+2.84%) |
Mar 08, 2019 | 33.43 | 33.51 | 33.31 | 33.44 | 5,163,700 | +0.03(+0.09%) |
Mar 07, 2019 | 33.74 | 33.74 | 33.38 | 33.41 | 6,009,669 | -0.34(-1.01%) |
Mar 06, 2019 | 33.71 | 33.82 | 33.68 | 33.75 | 4,956,653 | +0.27(+0.81%) |
Mar 05, 2019 | 33.17 | 33.50 | 33.10 | 33.48 | 9,419,948 | +1.03(+3.17%) |
Mar 04, 2019 | 32.55 | 32.67 | 32.31 | 32.45 | 4,033,084 | -0.11(-0.34%) |
Mar 01, 2019 | 32.80 | 32.86 | 32.55 | 32.56 | 5,708,700 | -0.13(-0.40%) |
Feb 28, 2019 | 32.61 | 32.75 | 32.54 | 32.69 | 5,894,815 | +0.28(+0.86%) |
Feb 27, 2019 | 32.44 | 32.50 | 32.29 | 32.41 | 5,344,382 | -0.27(-0.83%) |
Feb 26, 2019 | 32.46 | 32.77 | 32.44 | 32.68 | 4,211,021 | -0.17(-0.52%) |
Feb 25, 2019 | 32.76 | 32.92 | 32.62 | 32.85 | 5,520,390 | +0.42(+1.30%) |
Feb 22, 2019 | 32.41 | 32.49 | 32.30 | 32.43 | 2,794,800 | +0.28(+0.87%) |
Feb 21, 2019 | 32.19 | 32.22 | 32.04 | 32.15 | 2,572,496 | +0.08(+0.25%) |
Feb 20, 2019 | 32.08 | 32.20 | 31.96 | 32.07 | 4,950,045 | +0.42(+1.33%) |
Feb 19, 2019 | 31.47 | 31.71 | 31.40 | 31.65 | 3,570,082 | -0.27(-0.85%) |
Feb 15, 2019 | 32.02 | 32.09 | 31.87 | 31.92 | 3,714,100 | -0.37(-1.15%) |
Feb 14, 2019 | 32.17 | 32.37 | 32.02 | 32.29 | 2,733,404 | +0.10(+0.31%) |
Feb 13, 2019 | 32.39 | 32.44 | 32.11 | 32.19 | 3,046,193 | -0.56(-1.71%) |
Feb 12, 2019 | 32.69 | 32.80 | 32.63 | 32.75 | 3,286,756 | +0.31(+0.96%) |
Feb 11, 2019 | 32.57 | 32.66 | 32.43 | 32.44 | 2,764,965 | -0.20(-0.61%) |
Feb 08, 2019 | 32.70 | 32.72 | 32.54 | 32.64 | 3,866,300 | -0.58(-1.75%) |
Feb 07, 2019 | 33.06 | 33.27 | 33.06 | 33.22 | 5,946,543 | +0.27(+0.82%) |
Feb 06, 2019 | 33.05 | 33.14 | 32.86 | 32.95 | 4,467,057 | +0.13(+0.40%) |
Feb 05, 2019 | 32.62 | 32.83 | 32.62 | 32.82 | 4,026,456 | +0.29(+0.89%) |
Feb 04, 2019 | 32.35 | 32.62 | 32.35 | 32.53 | 3,824,795 | +0.05(+0.15%) |
Feb 01, 2019 | 32.65 | 32.68 | 32.45 | 32.48 | 4,746,700 | -0.32(-0.98%) |
Jan 31, 2019 | 32.58 | 32.83 | 32.51 | 32.80 | 4,356,620 | +0.50(+1.55%) |
Jan 30, 2019 | 31.93 | 32.39 | 31.78 | 32.30 | 8,173,415 | +0.27(+0.84%) |
Jan 29, 2019 | 32.07 | 32.14 | 31.92 | 32.03 | 3,385,341 | -0.04(-0.12%) |
Jan 28, 2019 | 31.91 | 32.13 | 31.86 | 32.07 | 4,776,274 | -0.59(-1.81%) |
Jan 25, 2019 | 32.57 | 32.72 | 32.53 | 32.66 | 4,169,700 | -0.19(-0.58%) |
Jan 24, 2019 | 32.66 | 32.91 | 32.66 | 32.85 | 4,097,412 | +0.29(+0.89%) |
Jan 23, 2019 | 32.45 | 32.59 | 32.36 | 32.56 | 2,266,348 | +0.04(+0.12%) |
Jan 22, 2019 | 32.57 | 32.60 | 32.41 | 32.52 | 5,042,461 | -0.24(-0.73%) |
Jan 18, 2019 | 32.81 | 32.85 | 32.70 | 32.76 | 5,218,900 | -0.25(-0.76%) |
Jan 17, 2019 | 32.70 | 33.04 | 32.70 | 33.01 | 3,681,580 | +0.11(+0.33%) |
Jan 16, 2019 | 32.63 | 32.98 | 32.63 | 32.90 | 3,732,379 | +0.30(+0.92%) |
Jan 15, 2019 | 32.70 | 32.79 | 32.55 | 32.60 | 5,147,495 | +0.32(+0.99%) |
Jan 14, 2019 | 32.34 | 32.48 | 32.22 | 32.28 | 6,155,162 | -0.46(-1.41%) |
Jan 11, 2019 | 32.57 | 32.82 | 32.57 | 32.74 | 2,879,500 | -0.23(-0.70%) |
Jan 10, 2019 | 32.73 | 32.98 | 32.64 | 32.97 | 3,168,476 | +0.05(+0.15%) |
Jan 09, 2019 | 32.83 | 33.02 | 32.79 | 32.92 | 2,997,788 | +0.00(+0.00%) |
Jan 08, 2019 | 32.82 | 32.99 | 32.77 | 32.92 | 2,730,835 | +0.10(+0.30%) |
Jan 07, 2019 | 33.03 | 33.03 | 32.76 | 32.82 | 5,139,638 | -0.48(-1.44%) |
Jan 04, 2019 | 32.62 | 33.30 | 32.59 | 33.30 | 9,359,900 | +1.03(+3.19%) |
Jan 03, 2019 | 32.43 | 32.44 | 32.16 | 32.27 | 4,869,536 | -0.67(-2.03%) |
Jan 02, 2019 | 32.76 | 33.03 | 32.74 | 32.94 | 4,334,478 | -0.40(-1.20%) |
Dec 31, 2018 | 33.44 | 33.50 | 33.16 | 33.34 | 3,113,100 | -0.02(-0.06%) |
Dec 28, 2018 | 33.21 | 33.52 | 33.07 | 33.36 | 5,263,000 | +0.39(+1.18%) |
Dec 27, 2018 | 32.55 | 33.03 | 32.52 | 32.97 | 6,025,269 | +0.17(+0.52%) |
Dec 26, 2018 | 32.57 | 32.84 | 32.48 | 32.80 | 4,457,667 | +0.49(+1.52%) |
Dec 24, 2018 | 32.50 | 32.54 | 32.28 | 32.31 | 3,166,400 | -0.26(-0.80%) |
Dec 21, 2018 | 32.91 | 33.02 | 32.57 | 32.57 | 6,922,000 | -0.83(-2.49%) |
Dec 20, 2018 | 33.42 | 33.65 | 33.22 | 33.40 | 9,183,663 | +0.62(+1.89%) |
Dec 19, 2018 | 33.28 | 33.53 | 32.61 | 32.78 | 9,085,252 | -0.44(-1.32%) |
Dec 18, 2018 | 33.00 | 33.37 | 32.94 | 33.22 | 8,582,900 | +0.75(+2.31%) |
Dec 17, 2018 | 32.64 | 32.78 | 32.38 | 32.47 | 4,958,049 | +0.21(+0.65%) |
Dec 14, 2018 | 32.32 | 32.51 | 32.21 | 32.26 | 3,571,100 | -0.14(-0.43%) |
Dec 13, 2018 | 32.49 | 32.59 | 32.37 | 32.40 | 5,327,056 | +0.05(+0.15%) |
Dec 12, 2018 | 32.08 | 32.48 | 32.08 | 32.35 | 7,911,228 | +1.02(+3.26%) |
Dec 11, 2018 | 31.28 | 31.42 | 31.09 | 31.33 | 5,861,071 | +1.02(+3.37%) |
Dec 10, 2018 | 30.56 | 30.63 | 30.12 | 30.31 | 7,533,041 | -1.36(-4.29%) |
Dec 07, 2018 | 32.21 | 32.33 | 31.64 | 31.67 | 5,752,500 | -0.79(-2.43%) |
Dec 06, 2018 | 31.97 | 32.48 | 31.82 | 32.46 | 7,448,507 | -0.32(-0.98%) |
Dec 04, 2018 | 33.26 | 33.26 | 32.75 | 32.78 | 6,337,300 | -0.46(-1.38%) |
Dec 03, 2018 | 33.23 | 33.28 | 33.03 | 33.24 | 7,715,442 | -0.11(-0.33%) |
Nov 30, 2018 | 33.49 | 33.54 | 33.33 | 33.35 | 5,798,200 | -0.21(-0.63%) |
Nov 29, 2018 | 33.45 | 33.73 | 33.35 | 33.56 | 6,285,266 | +0.39(+1.18%) |
Nov 28, 2018 | 32.63 | 33.18 | 32.48 | 33.17 | 4,973,023 | +0.63(+1.94%) |
Nov 27, 2018 | 32.38 | 32.55 | 32.29 | 32.54 | 3,731,492 | +0.25(+0.77%) |
Nov 26, 2018 | 32.17 | 32.29 | 32.13 | 32.29 | 3,961,381 | +0.19(+0.59%) |
Nov 23, 2018 | 32.13 | 32.26 | 32.08 | 32.10 | 2,015,500 | -0.12(-0.37%) |
Nov 21, 2018 | 32.22 | 32.22 | 32.22 | 0 | +0.40(+1.26%) | |
Nov 20, 2018 | 32.02 | 32.10 | 31.76 | 31.82 | 6,052,057 | -0.58(-1.79%) |
Nov 19, 2018 | 32.44 | 32.54 | 32.32 | 32.40 | 3,778,222 | +0.10(+0.31%) |
Nov 16, 2018 | 32.06 | 32.44 | 31.96 | 32.30 | 4,798,700 | +0.16(+0.50%) |
Nov 15, 2018 | 31.78 | 32.18 | 31.66 | 32.14 | 5,828,230 | +0.37(+1.16%) |
Nov 14, 2018 | 31.73 | 31.91 | 31.55 | 31.77 | 5,644,963 | +0.06(+0.19%) |
Nov 13, 2018 | 31.38 | 31.76 | 31.38 | 31.71 | 6,259,532 | +0.90(+2.92%) |
Nov 12, 2018 | 31.01 | 31.04 | 30.74 | 30.81 | 5,708,149 | -0.49(-1.57%) |
Nov 09, 2018 | 31.51 | 31.52 | 31.18 | 31.30 | 8,479,600 | -0.07(-0.22%) |
Nov 08, 2018 | 31.65 | 31.82 | 31.37 | 31.37 | 7,784,806 | -0.72(-2.24%) |
Nov 07, 2018 | 31.86 | 32.12 | 31.79 | 32.09 | 10,842,381 | +0.83(+2.66%) |
Nov 06, 2018 | 31.33 | 31.33 | 31.16 | 31.26 | 4,637,307 | -0.27(-0.87%) |
Nov 05, 2018 | 31.27 | 31.56 | 31.25 | 31.54 | 7,584,849 | +0.27(+0.85%) |
Nov 02, 2018 | 31.31 | 31.49 | 30.95 | 31.27 | 8,118,100 | +0.22(+0.71%) |
Nov 01, 2018 | 30.50 | 31.07 | 30.46 | 31.05 | 6,107,972 | +0.86(+2.85%) |
Oct 31, 2018 | 30.24 | 30.34 | 30.12 | 30.19 | 5,896,189 | +0.29(+0.97%) |
Oct 30, 2018 | 29.60 | 29.91 | 29.60 | 29.90 | 4,870,600 | +0.31(+1.05%) |
Oct 29, 2018 | 29.86 | 29.98 | 29.26 | 29.59 | 5,766,454 | +0.23(+0.78%) |
Oct 26, 2018 | 29.14 | 29.51 | 28.96 | 29.36 | 5,725,900 | -0.17(-0.58%) |
Oct 25, 2018 | 29.32 | 29.66 | 29.29 | 29.53 | 4,307,201 | +0.23(+0.78%) |
Oct 24, 2018 | 29.74 | 29.77 | 29.22 | 29.30 | 6,221,804 | -0.31(-1.05%) |
Oct 23, 2018 | 29.28 | 29.79 | 29.18 | 29.61 | 7,165,441 | +0.12(+0.41%) |
Oct 22, 2018 | 29.68 | 29.75 | 29.45 | 29.49 | 3,502,814 | -0.38(-1.27%) |
Oct 19, 2018 | 30.00 | 30.08 | 29.75 | 29.87 | 5,797,600 | +0.13(+0.44%) |
Oct 18, 2018 | 30.26 | 30.26 | 29.67 | 29.74 | 6,063,165 | -0.65(-2.14%) |
Oct 17, 2018 | 30.40 | 30.56 | 30.29 | 30.39 | 5,527,718 | -0.99(-3.15%) |
Oct 16, 2018 | 31.06 | 31.45 | 31.04 | 31.38 | 5,078,625 | +0.84(+2.75%) |
Oct 15, 2018 | 30.57 | 30.73 | 30.50 | 30.54 | 10,749,678 | -0.04(-0.13%) |
Oct 12, 2018 | 30.47 | 30.70 | 30.30 | 30.58 | 8,109,500 | +0.82(+2.76%) |
Oct 11, 2018 | 29.80 | 29.99 | 29.48 | 29.76 | 9,115,697 | +0.11(+0.37%) |
Oct 10, 2018 | 30.13 | 30.20 | 29.60 | 29.65 | 6,484,988 | -0.10(-0.34%) |
Oct 09, 2018 | 29.71 | 29.93 | 29.58 | 29.75 | 4,982,321 | -0.40(-1.33%) |
Oct 08, 2018 | 29.76 | 30.15 | 29.75 | 30.15 | 5,539,440 | +0.49(+1.67%) |
Oct 05, 2018 | 29.82 | 30.00 | 29.43 | 29.66 | 8,523,700 | -0.79(-2.61%) |
Oct 04, 2018 | 30.95 | 31.00 | 30.44 | 30.45 | 12,114,680 | -1.00(-3.18%) |
Oct 03, 2018 | 31.99 | 31.99 | 31.41 | 31.45 | 6,540,755 | -0.80(-2.48%) |
Oct 02, 2018 | 32.22 | 32.33 | 32.15 | 32.25 | 4,662,369 | -0.17(-0.52%) |
Oct 01, 2018 | 32.69 | 32.75 | 32.37 | 32.42 | 4,042,871 | -0.05(-0.15%) |
Sep 28, 2018 | 32.54 | 32.62 | 32.36 | 32.47 | 7,476,100 | -0.34(-1.04%) |
Sep 27, 2018 | 32.83 | 32.94 | 32.67 | 32.81 | 6,419,076 | -0.36(-1.09%) |
Sep 26, 2018 | 32.94 | 33.26 | 32.87 | 33.17 | 5,554,788 | +0.12(+0.36%) |
Sep 25, 2018 | 33.03 | 33.10 | 32.98 | 33.05 | 3,265,011 | +0.43(+1.32%) |
Sep 24, 2018 | 32.69 | 32.78 | 32.54 | 32.62 | 7,376,292 | -0.91(-2.71%) |
Sep 21, 2018 | 33.40 | 33.58 | 33.21 | 33.53 | 6,649,500 | -0.84(-2.44%) |
Sep 20, 2018 | 34.11 | 34.44 | 34.11 | 34.37 | 4,329,208 | +0.34(+1.00%) |
Sep 19, 2018 | 33.83 | 34.03 | 33.75 | 34.03 | 3,276,497 | +0.41(+1.22%) |
Sep 18, 2018 | 33.51 | 33.69 | 33.51 | 33.62 | 3,013,578 | -0.24(-0.71%) |
Sep 17, 2018 | 34.06 | 34.10 | 33.86 | 33.86 | 4,310,673 | -0.71(-2.05%) |
Sep 14, 2018 | 34.75 | 34.77 | 34.51 | 34.57 | 4,931,300 | -0.11(-0.32%) |
Sep 13, 2018 | 34.65 | 34.74 | 34.46 | 34.68 | 5,613,168 | +0.37(+1.08%) |
Sep 12, 2018 | 34.11 | 34.40 | 33.91 | 34.31 | 8,629,636 | +0.51(+1.51%) |
Sep 11, 2018 | 33.57 | 33.81 | 33.47 | 33.80 | 4,505,434 | -0.18(-0.53%) |
Sep 10, 2018 | 34.14 | 34.23 | 33.94 | 33.98 | 7,051,180 | -0.61(-1.75%) |
Sep 07, 2018 | 34.72 | 34.88 | 34.56 | 34.59 | 5,869,200 | -0.14(-0.42%) |
Sep 06, 2018 | 34.51 | 34.75 | 34.38 | 34.73 | 9,661,480 | +0.08(+0.23%) |
Sep 05, 2018 | 34.46 | 34.70 | 34.34 | 34.65 | 7,921,691 | -0.03(-0.09%) |
Sep 04, 2018 | 34.72 | 34.72 | 34.51 | 34.68 | 5,494,176 | -1.00(-2.80%) |
Aug 31, 2018 | 35.68 | 35.68 | 35.68 | 0 | +0.24(+0.68%) | |
Aug 30, 2018 | 35.53 | 35.53 | 35.28 | 35.44 | 4,613,783 | -0.42(-1.17%) |
Aug 29, 2018 | 35.77 | 35.87 | 35.71 | 35.86 | 2,949,527 | -0.13(-0.36%) |
Aug 28, 2018 | 36.17 | 36.20 | 35.95 | 35.99 | 3,443,601 | -0.15(-0.42%) |
Aug 27, 2018 | 36.02 | 36.25 | 35.99 | 36.14 | 3,928,036 | +0.22(+0.61%) |
Aug 24, 2018 | 35.66 | 35.92 | 35.66 | 35.92 | 3,522,400 | +0.57(+1.61%) |
Aug 23, 2018 | 35.60 | 35.61 | 35.34 | 35.35 | 3,303,722 | -0.41(-1.15%) |
Aug 22, 2018 | 35.80 | 35.92 | 35.73 | 35.76 | 3,870,771 | +0.06(+0.17%) |
Aug 21, 2018 | 35.54 | 35.79 | 35.49 | 35.70 | 3,574,720 | +0.22(+0.62%) |
Aug 20, 2018 | 35.49 | 35.53 | 35.38 | 35.48 | 2,542,683 | +0.11(+0.31%) |
Aug 17, 2018 | 35.11 | 35.40 | 34.98 | 35.37 | 5,207,900 | +0.53(+1.52%) |
Aug 16, 2018 | 34.76 | 34.96 | 34.71 | 34.84 | 3,426,367 | +0.34(+0.99%) |
Aug 15, 2018 | 34.48 | 34.64 | 34.21 | 34.50 | 6,810,602 | -0.68(-1.93%) |
Aug 14, 2018 | 34.91 | 35.22 | 34.82 | 35.18 | 4,690,465 | +0.52(+1.50%) |
Aug 13, 2018 | 34.93 | 35.00 | 34.65 | 34.66 | 3,150,666 | -0.63(-1.79%) |
Aug 10, 2018 | 35.40 | 35.45 | 35.24 | 35.29 | 3,746,400 | -0.43(-1.20%) |
Aug 09, 2018 | 35.82 | 35.88 | 35.72 | 35.72 | 2,559,664 | -0.16(-0.45%) |
Aug 08, 2018 | 35.67 | 35.90 | 35.60 | 35.88 | 3,283,505 | +0.33(+0.93%) |
Aug 07, 2018 | 35.73 | 35.73 | 35.55 | 35.55 | 3,829,324 | +0.00(+0.00%) |
Aug 06, 2018 | 35.63 | 35.72 | 35.50 | 35.55 | 2,309,406 | -0.20(-0.56%) |
Aug 03, 2018 | 35.41 | 35.76 | 35.41 | 35.75 | 2,682,900 | +0.45(+1.27%) |
Aug 02, 2018 | 35.20 | 35.39 | 35.07 | 35.30 | 3,643,009 | -0.33(-0.93%) |