Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.41 | 43.89 | 43.31 | 43.75 | 5,564,749 | +0.45(+1.04%) |
Apr 29, 2019 | 43.30 | 43.44 | 43.22 | 43.30 | 2,644,871 | -0.13(-0.29%) |
Apr 26, 2019 | 42.97 | 43.44 | 42.75 | 43.43 | 3,308,223 | +0.74(+1.73%) |
Apr 25, 2019 | 42.89 | 43.05 | 42.52 | 42.69 | 4,746,293 | -0.39(-0.91%) |
Apr 24, 2019 | 43.26 | 43.57 | 42.90 | 43.08 | 6,690,048 | -0.28(-0.65%) |
Apr 23, 2019 | 43.95 | 44.20 | 43.19 | 43.36 | 5,724,622 | -0.63(-1.43%) |
Apr 22, 2019 | 43.97 | 44.12 | 43.83 | 43.99 | 2,037,365 | +0.03(+0.06%) |
Apr 18, 2019 | 43.86 | 44.18 | 43.79 | 43.97 | 2,731,228 | -0.03(-0.06%) |
Apr 17, 2019 | 43.90 | 44.06 | 43.60 | 43.99 | 2,847,576 | +0.24(+0.54%) |
Apr 16, 2019 | 43.97 | 44.35 | 43.58 | 43.75 | 3,558,433 | -0.21(-0.48%) |
Apr 15, 2019 | 43.94 | 44.06 | 43.73 | 43.97 | 2,743,073 | +0.12(+0.27%) |
Apr 12, 2019 | 43.67 | 43.93 | 43.47 | 43.85 | 2,305,510 | +0.02(+0.04%) |
Apr 11, 2019 | 43.96 | 43.98 | 43.61 | 43.83 | 3,136,563 | +0.01(+0.02%) |
Apr 10, 2019 | 43.35 | 43.86 | 43.34 | 43.82 | 4,951,489 | +0.44(+1.02%) |
Apr 09, 2019 | 43.07 | 43.59 | 42.96 | 43.38 | 5,190,912 | +0.18(+0.41%) |
Apr 08, 2019 | 42.78 | 43.26 | 42.73 | 43.20 | 4,326,341 | +0.36(+0.85%) |
Apr 05, 2019 | 42.31 | 42.85 | 42.26 | 42.84 | 4,378,868 | +0.52(+1.23%) |
Apr 04, 2019 | 42.46 | 42.55 | 42.23 | 42.32 | 3,969,900 | -0.03(-0.06%) |
Apr 03, 2019 | 42.79 | 42.84 | 42.32 | 42.34 | 6,141,276 | -0.58(-1.35%) |
Apr 02, 2019 | 42.93 | 42.95 | 42.65 | 42.92 | 5,768,987 | -0.01(-0.02%) |
Apr 01, 2019 | 43.56 | 43.62 | 42.62 | 42.93 | 7,231,586 | -0.64(-1.47%) |
Mar 29, 2019 | 43.33 | 43.75 | 43.22 | 43.57 | 5,801,712 | +0.22(+0.50%) |
Mar 28, 2019 | 43.29 | 43.51 | 43.08 | 43.35 | 5,604,322 | +0.16(+0.37%) |
Mar 27, 2019 | 43.51 | 43.68 | 43.18 | 43.19 | 4,989,845 | -0.42(-0.97%) |
Mar 26, 2019 | 43.11 | 43.72 | 42.85 | 43.61 | 4,435,039 | +0.60(+1.39%) |
Mar 25, 2019 | 42.55 | 43.08 | 42.44 | 43.02 | 3,880,984 | +0.29(+0.69%) |
Mar 22, 2019 | 42.28 | 42.92 | 42.26 | 42.72 | 6,312,059 | +0.59(+1.40%) |
Mar 21, 2019 | 40.61 | 42.26 | 40.61 | 42.13 | 9,006,339 | +1.47(+3.62%) |
Mar 20, 2019 | 40.70 | 41.68 | 40.56 | 40.66 | 14,652,520 | +0.88(+2.22%) |
Mar 19, 2019 | 39.72 | 40.15 | 39.59 | 39.77 | 6,168,146 | -0.32(-0.80%) |
Mar 18, 2019 | 39.93 | 40.25 | 39.89 | 40.09 | 4,981,953 | +0.09(+0.23%) |
Mar 15, 2019 | 40.00 | 40.17 | 39.72 | 40.00 | 10,152,313 | +0.04(+0.11%) |
Mar 14, 2019 | 39.99 | 40.20 | 39.83 | 39.96 | 6,202,083 | +0.32(+0.81%) |
Mar 13, 2019 | 39.43 | 39.89 | 39.43 | 39.64 | 4,660,723 | +0.21(+0.53%) |
Mar 12, 2019 | 39.51 | 39.64 | 39.37 | 39.43 | 3,642,439 | -0.07(-0.17%) |
Mar 11, 2019 | 39.12 | 39.52 | 39.08 | 39.50 | 3,751,482 | +0.29(+0.75%) |
Mar 08, 2019 | 39.22 | 39.30 | 38.89 | 39.20 | 2,898,777 | +0.13(+0.34%) |
Mar 07, 2019 | 39.16 | 39.40 | 38.94 | 39.07 | 3,660,041 | -0.35(-0.88%) |
Mar 06, 2019 | 39.51 | 39.59 | 39.16 | 39.41 | 3,450,356 | -0.01(-0.02%) |
Mar 05, 2019 | 39.25 | 39.57 | 39.09 | 39.42 | 4,287,257 | +0.03(+0.09%) |
Mar 04, 2019 | 39.83 | 39.87 | 38.92 | 39.39 | 4,097,985 | -0.37(-0.93%) |
Mar 01, 2019 | 39.78 | 39.91 | 39.43 | 39.76 | 3,969,711 | +0.08(+0.19%) |
Feb 28, 2019 | 39.70 | 39.84 | 39.34 | 39.68 | 5,042,401 | +0.03(+0.08%) |
Feb 27, 2019 | 39.36 | 39.65 | 39.16 | 39.65 | 6,264,403 | +0.19(+0.49%) |
Feb 26, 2019 | 39.19 | 39.61 | 39.03 | 39.45 | 7,129,269 | +0.56(+1.43%) |
Feb 25, 2019 | 39.35 | 39.40 | 38.58 | 38.90 | 7,217,264 | -0.32(-0.82%) |
Feb 22, 2019 | 37.59 | 39.24 | 37.16 | 39.22 | 11,634,897 | -0.31(-0.79%) |
Feb 21, 2019 | 39.36 | 39.76 | 39.09 | 39.53 | 6,065,239 | +0.00(+0.00%) |
Feb 20, 2019 | 38.51 | 39.67 | 38.49 | 39.53 | 7,828,888 | +1.02(+2.65%) |
Feb 19, 2019 | 37.89 | 38.66 | 37.73 | 38.51 | 6,167,879 | +0.59(+1.55%) |
Feb 15, 2019 | 37.75 | 38.14 | 37.70 | 37.92 | 4,974,372 | +0.43(+1.15%) |
Feb 14, 2019 | 37.21 | 37.69 | 36.97 | 37.49 | 3,405,902 | +0.05(+0.13%) |
Feb 13, 2019 | 37.75 | 37.84 | 37.30 | 37.44 | 3,555,149 | -0.31(-0.83%) |
Feb 12, 2019 | 37.04 | 37.84 | 37.04 | 37.75 | 5,165,811 | +0.72(+1.93%) |
Feb 11, 2019 | 37.11 | 37.21 | 36.62 | 37.04 | 4,783,911 | +0.03(+0.09%) |
Feb 08, 2019 | 36.80 | 37.02 | 36.31 | 37.00 | 3,992,871 | +0.08(+0.20%) |
Feb 07, 2019 | 36.20 | 37.20 | 36.04 | 36.93 | 4,775,891 | +0.01(+0.02%) |
Feb 06, 2019 | 37.45 | 37.63 | 36.85 | 36.92 | 4,189,095 | -0.64(-1.70%) |
Feb 05, 2019 | 36.90 | 37.58 | 36.78 | 37.56 | 5,494,134 | +0.66(+1.78%) |
Feb 04, 2019 | 37.24 | 37.30 | 36.70 | 36.90 | 4,104,539 | -0.35(-0.93%) |
Feb 01, 2019 | 37.64 | 37.89 | 36.90 | 37.25 | 6,011,694 | -0.17(-0.45%) |
Jan 31, 2019 | 36.82 | 37.44 | 36.61 | 37.42 | 5,617,753 | +0.61(+1.67%) |
Jan 30, 2019 | 36.62 | 37.06 | 36.58 | 36.80 | 3,730,412 | +0.11(+0.30%) |
Jan 29, 2019 | 36.75 | 36.81 | 36.37 | 36.69 | 4,076,051 | +0.03(+0.07%) |
Jan 28, 2019 | 36.56 | 36.68 | 36.07 | 36.67 | 4,219,678 | +0.22(+0.60%) |
Jan 25, 2019 | 36.68 | 37.23 | 36.38 | 36.45 | 8,330,170 | -0.19(-0.53%) |
Jan 24, 2019 | 36.58 | 37.05 | 36.10 | 36.64 | 5,582,691 | -0.41(-1.11%) |
Jan 23, 2019 | 36.78 | 37.29 | 36.73 | 37.06 | 6,186,181 | +0.65(+1.78%) |
Jan 22, 2019 | 36.63 | 36.81 | 36.10 | 36.41 | 10,998,549 | -0.19(-0.53%) |
Jan 18, 2019 | 36.37 | 36.79 | 36.22 | 36.60 | 6,609,098 | +0.42(+1.16%) |
Jan 17, 2019 | 35.60 | 36.25 | 35.53 | 36.18 | 5,539,830 | +0.59(+1.66%) |
Jan 16, 2019 | 35.34 | 35.62 | 35.10 | 35.59 | 5,834,424 | +0.31(+0.88%) |
Jan 15, 2019 | 35.09 | 35.41 | 34.91 | 35.28 | 5,328,279 | +0.09(+0.26%) |
Jan 14, 2019 | 35.07 | 35.19 | 34.87 | 35.19 | 4,601,566 | -0.01(-0.02%) |
Jan 11, 2019 | 34.90 | 35.21 | 34.59 | 35.19 | 8,809,637 | +0.32(+0.92%) |
Jan 10, 2019 | 34.03 | 34.89 | 34.03 | 34.87 | 9,833,767 | +0.84(+2.47%) |
Jan 09, 2019 | 33.97 | 34.34 | 33.72 | 34.03 | 5,369,217 | -0.15(-0.44%) |
Jan 08, 2019 | 33.93 | 34.29 | 33.80 | 34.18 | 7,943,955 | +0.51(+1.51%) |
Jan 07, 2019 | 33.12 | 33.89 | 32.85 | 33.68 | 6,846,193 | +0.55(+1.66%) |
Jan 04, 2019 | 32.55 | 33.23 | 32.36 | 33.13 | 7,603,960 | +0.66(+2.02%) |
Jan 03, 2019 | 31.93 | 32.79 | 31.78 | 32.47 | 7,644,596 | +0.50(+1.56%) |
Jan 02, 2019 | 32.30 | 32.40 | 31.71 | 31.97 | 7,787,879 | -0.42(-1.31%) |
Dec 31, 2018 | 32.23 | 32.43 | 31.85 | 32.40 | 6,362,276 | +0.15(+0.46%) |
Dec 28, 2018 | 32.51 | 32.83 | 32.03 | 32.25 | 6,947,058 | -0.22(-0.69%) |
Dec 27, 2018 | 31.88 | 32.47 | 31.07 | 32.47 | 9,659,572 | +0.51(+1.59%) |
Dec 26, 2018 | 31.46 | 31.97 | 31.06 | 31.96 | 8,044,687 | +0.69(+2.21%) |
Dec 24, 2018 | 32.22 | 32.33 | 31.23 | 31.27 | 4,757,583 | -1.01(-3.14%) |
Dec 21, 2018 | 32.45 | 33.63 | 32.24 | 32.29 | 15,736,928 | -0.22(-0.67%) |
Dec 20, 2018 | 31.77 | 32.64 | 31.13 | 32.50 | 12,034,083 | +0.43(+1.35%) |
Dec 19, 2018 | 32.28 | 33.59 | 31.95 | 32.07 | 17,081,692 | +1.54(+5.04%) |
Dec 18, 2018 | 30.77 | 31.06 | 30.41 | 30.53 | 9,744,529 | -0.03(-0.11%) |
Dec 17, 2018 | 31.12 | 31.36 | 30.30 | 30.57 | 10,375,373 | -0.53(-1.71%) |
Dec 14, 2018 | 31.62 | 31.67 | 30.96 | 31.10 | 8,076,954 | -0.62(-1.94%) |
Dec 13, 2018 | 32.08 | 32.18 | 31.67 | 31.71 | 8,487,402 | -0.37(-1.14%) |
Dec 12, 2018 | 32.40 | 32.70 | 32.04 | 32.08 | 11,118,624 | -0.14(-0.44%) |
Dec 11, 2018 | 32.20 | 32.82 | 31.99 | 32.22 | 7,897,353 | +0.16(+0.49%) |
Dec 10, 2018 | 32.23 | 32.40 | 31.68 | 32.06 | 8,011,232 | +0.05(+0.16%) |
Dec 07, 2018 | 32.91 | 33.03 | 31.75 | 32.01 | 12,292,668 | -1.04(-3.15%) |
Dec 06, 2018 | 33.56 | 33.59 | 32.71 | 33.05 | 14,501,325 | -0.45(-1.34%) |
Dec 04, 2018 | 34.66 | 34.90 | 33.45 | 33.50 | 10,259,576 | -1.02(-2.96%) |
Dec 03, 2018 | 34.99 | 35.22 | 34.16 | 34.53 | 9,588,988 | -0.67(-1.91%) |
Nov 30, 2018 | 35.03 | 35.43 | 34.93 | 35.20 | 7,314,514 | +0.08(+0.24%) |
Nov 29, 2018 | 34.82 | 35.26 | 34.69 | 35.12 | 7,721,022 | +0.27(+0.79%) |
Nov 28, 2018 | 34.90 | 34.91 | 34.42 | 34.84 | 6,333,994 | -0.47(-1.34%) |
Nov 27, 2018 | 35.13 | 35.48 | 34.85 | 35.32 | 4,921,131 | +0.06(+0.17%) |
Nov 26, 2018 | 36.10 | 36.31 | 35.21 | 35.26 | 5,573,361 | -0.82(-2.28%) |
Nov 23, 2018 | 36.10 | 36.31 | 35.81 | 36.08 | 1,339,648 | +0.05(+0.14%) |
Nov 21, 2018 | 36.03 | 36.03 | 36.03 | 0 | -0.72(-1.97%) | |
Nov 20, 2018 | 37.00 | 37.52 | 36.59 | 36.75 | 4,468,247 | -0.04(-0.11%) |
Nov 19, 2018 | 36.80 | 37.25 | 36.35 | 36.80 | 8,255,013 | +0.04(+0.11%) |
Nov 16, 2018 | 37.59 | 37.83 | 36.70 | 36.75 | 7,279,896 | -0.87(-2.32%) |
Nov 15, 2018 | 37.35 | 37.79 | 37.01 | 37.63 | 4,823,562 | -0.06(-0.15%) |
Nov 14, 2018 | 37.65 | 38.13 | 37.45 | 37.69 | 4,612,907 | -0.15(-0.40%) |
Nov 13, 2018 | 38.01 | 38.54 | 37.60 | 37.84 | 4,470,942 | -0.17(-0.44%) |
Nov 12, 2018 | 37.65 | 38.38 | 37.65 | 38.00 | 5,062,339 | +0.31(+0.82%) |
Nov 09, 2018 | 37.00 | 37.79 | 37.00 | 37.70 | 5,800,333 | +0.72(+1.96%) |
Nov 08, 2018 | 36.36 | 37.06 | 36.35 | 36.97 | 4,419,627 | +0.49(+1.35%) |
Nov 07, 2018 | 36.60 | 36.66 | 35.88 | 36.48 | 4,365,364 | +0.02(+0.07%) |
Nov 06, 2018 | 35.67 | 36.56 | 35.56 | 36.46 | 4,535,582 | +0.71(+1.98%) |
Nov 05, 2018 | 35.17 | 36.02 | 35.16 | 35.75 | 7,035,032 | +0.67(+1.90%) |
Nov 02, 2018 | 36.50 | 36.66 | 34.73 | 35.08 | 11,519,050 | -1.79(-4.85%) |
Nov 01, 2018 | 36.56 | 37.03 | 36.37 | 36.87 | 5,246,338 | +0.43(+1.19%) |
Oct 31, 2018 | 37.17 | 37.17 | 35.87 | 36.44 | 8,180,196 | -1.41(-3.74%) |
Oct 30, 2018 | 37.05 | 37.90 | 36.90 | 37.85 | 8,770,655 | +1.13(+3.08%) |
Oct 29, 2018 | 36.40 | 37.17 | 36.40 | 36.72 | 6,590,885 | +0.52(+1.42%) |
Oct 26, 2018 | 36.95 | 37.38 | 35.98 | 36.21 | 6,181,493 | -0.79(-2.14%) |
Oct 25, 2018 | 37.13 | 37.44 | 36.70 | 37.00 | 4,977,434 | -0.29(-0.78%) |
Oct 24, 2018 | 37.02 | 37.77 | 37.01 | 37.29 | 4,809,054 | +0.27(+0.74%) |
Oct 23, 2018 | 36.62 | 37.10 | 36.38 | 37.01 | 5,261,875 | +0.28(+0.77%) |
Oct 22, 2018 | 37.05 | 37.35 | 36.48 | 36.73 | 4,130,706 | -0.32(-0.88%) |
Oct 19, 2018 | 36.53 | 37.25 | 36.53 | 37.05 | 4,630,049 | +0.74(+2.04%) |
Oct 18, 2018 | 36.74 | 36.96 | 36.25 | 36.31 | 3,717,736 | -0.34(-0.93%) |
Oct 17, 2018 | 36.77 | 36.99 | 36.40 | 36.66 | 3,434,891 | -0.26(-0.70%) |
Oct 16, 2018 | 36.25 | 36.95 | 36.11 | 36.91 | 4,813,529 | +0.67(+1.84%) |
Oct 15, 2018 | 35.86 | 36.51 | 35.84 | 36.25 | 3,784,711 | +0.39(+1.09%) |
Oct 12, 2018 | 35.80 | 35.96 | 35.31 | 35.86 | 5,135,377 | +0.21(+0.58%) |
Oct 11, 2018 | 36.63 | 36.76 | 35.49 | 35.65 | 6,221,478 | -0.91(-2.48%) |
Oct 10, 2018 | 35.97 | 37.18 | 35.86 | 36.56 | 7,349,915 | +0.54(+1.50%) |
Oct 09, 2018 | 36.52 | 36.63 | 35.82 | 36.01 | 4,374,404 | -0.51(-1.39%) |
Oct 08, 2018 | 35.84 | 36.60 | 35.72 | 36.52 | 5,993,980 | +0.74(+2.07%) |
Oct 05, 2018 | 35.67 | 35.99 | 35.65 | 35.78 | 5,276,684 | +0.12(+0.35%) |
Oct 04, 2018 | 35.27 | 35.72 | 35.09 | 35.66 | 4,093,836 | +0.28(+0.79%) |
Oct 03, 2018 | 35.81 | 35.99 | 35.30 | 35.38 | 5,287,757 | -0.18(-0.51%) |
Oct 02, 2018 | 35.37 | 35.83 | 35.13 | 35.56 | 4,872,519 | +0.45(+1.29%) |
Oct 01, 2018 | 35.35 | 35.43 | 34.95 | 35.11 | 7,046,077 | -0.21(-0.58%) |
Sep 28, 2018 | 35.44 | 35.51 | 35.06 | 35.31 | 6,016,397 | -0.09(-0.26%) |
Sep 27, 2018 | 35.67 | 36.00 | 35.27 | 35.40 | 5,567,471 | -0.55(-1.53%) |
Sep 26, 2018 | 36.08 | 36.24 | 35.90 | 35.95 | 4,460,068 | -0.07(-0.18%) |
Sep 25, 2018 | 36.23 | 36.42 | 35.89 | 36.02 | 4,540,256 | -0.19(-0.52%) |
Sep 24, 2018 | 36.52 | 36.88 | 36.18 | 36.21 | 4,090,883 | -0.37(-1.01%) |
Sep 21, 2018 | 36.66 | 37.04 | 36.31 | 36.58 | 9,816,086 | +0.07(+0.20%) |
Sep 20, 2018 | 36.54 | 36.68 | 36.33 | 36.51 | 7,315,498 | +0.08(+0.23%) |
Sep 19, 2018 | 36.48 | 37.29 | 36.17 | 36.42 | 12,312,704 | +0.12(+0.32%) |
Sep 18, 2018 | 38.31 | 38.64 | 35.85 | 36.31 | 19,770,418 | -2.99(-7.62%) |
Sep 17, 2018 | 39.08 | 39.58 | 39.08 | 39.30 | 9,465,452 | +0.02(+0.04%) |
Sep 14, 2018 | 39.14 | 39.29 | 38.85 | 39.29 | 5,936,421 | +0.13(+0.34%) |
Sep 13, 2018 | 39.22 | 39.31 | 38.88 | 39.15 | 3,651,379 | +0.07(+0.17%) |
Sep 12, 2018 | 38.49 | 39.15 | 38.46 | 39.09 | 3,222,534 | +0.63(+1.63%) |
Sep 11, 2018 | 38.97 | 39.02 | 38.32 | 38.46 | 5,230,745 | -0.56(-1.43%) |
Sep 10, 2018 | 39.20 | 39.57 | 38.87 | 39.02 | 3,993,771 | -0.10(-0.25%) |
Sep 07, 2018 | 38.50 | 39.17 | 38.33 | 39.12 | 4,840,829 | +0.44(+1.15%) |
Sep 06, 2018 | 37.48 | 38.78 | 37.48 | 38.68 | 5,971,435 | +1.20(+3.21%) |
Sep 05, 2018 | 37.57 | 38.16 | 37.24 | 37.48 | 7,332,994 | -0.30(-0.81%) |
Sep 04, 2018 | 37.85 | 38.06 | 37.67 | 37.78 | 4,930,343 | -0.07(-0.20%) |
Aug 31, 2018 | 37.85 | 37.85 | 37.85 | 0 | +0.30(+0.81%) | |
Aug 30, 2018 | 37.43 | 37.73 | 37.25 | 37.55 | 3,258,666 | -0.03(-0.09%) |
Aug 29, 2018 | 37.34 | 37.59 | 37.20 | 37.58 | 2,765,788 | +0.25(+0.66%) |
Aug 28, 2018 | 37.71 | 37.81 | 37.25 | 37.34 | 3,038,252 | -0.40(-1.07%) |
Aug 27, 2018 | 37.94 | 38.07 | 37.65 | 37.74 | 2,649,239 | -0.09(-0.24%) |
Aug 24, 2018 | 37.55 | 38.03 | 37.42 | 37.83 | 2,712,118 | +0.32(+0.86%) |
Aug 23, 2018 | 37.39 | 37.75 | 37.23 | 37.51 | 3,388,612 | -0.13(-0.35%) |
Aug 22, 2018 | 37.85 | 37.89 | 37.32 | 37.64 | 3,568,833 | -0.31(-0.82%) |
Aug 21, 2018 | 39.05 | 39.07 | 37.90 | 37.95 | 4,587,645 | -1.19(-3.05%) |
Aug 20, 2018 | 38.88 | 39.25 | 38.81 | 39.15 | 4,518,671 | +0.30(+0.78%) |
Aug 17, 2018 | 38.19 | 38.89 | 38.19 | 38.84 | 4,100,751 | +0.50(+1.31%) |
Aug 16, 2018 | 38.11 | 38.71 | 38.09 | 38.34 | 5,016,887 | +0.30(+0.80%) |
Aug 15, 2018 | 37.67 | 38.21 | 37.37 | 38.04 | 6,049,099 | +0.35(+0.94%) |
Aug 14, 2018 | 37.58 | 37.99 | 37.53 | 37.68 | 3,760,435 | +0.27(+0.73%) |
Aug 13, 2018 | 37.40 | 37.45 | 36.96 | 37.41 | 4,241,281 | +0.24(+0.64%) |
Aug 10, 2018 | 37.13 | 37.39 | 36.83 | 37.17 | 3,119,167 | -0.07(-0.20%) |
Aug 09, 2018 | 37.23 | 37.45 | 37.05 | 37.25 | 3,036,270 | +0.04(+0.11%) |
Aug 08, 2018 | 38.34 | 38.34 | 37.16 | 37.20 | 7,302,171 | -1.04(-2.71%) |
Aug 07, 2018 | 38.75 | 38.75 | 38.09 | 38.24 | 5,283,997 | -0.51(-1.32%) |
Aug 06, 2018 | 38.83 | 39.09 | 38.63 | 38.75 | 4,903,404 | -0.12(-0.30%) |
Aug 03, 2018 | 37.79 | 39.30 | 37.66 | 38.87 | 9,971,418 | +1.23(+3.28%) |
Aug 02, 2018 | 37.02 | 37.67 | 36.53 | 37.63 | 6,440,047 | +0.54(+1.46%) |
Aug 01, 2018 | 37.89 | 38.00 | 37.08 | 37.09 | 6,908,798 | -0.81(-2.13%) |
Jul 31, 2018 | 37.90 | 38.14 | 37.60 | 37.90 | 8,663,244 | +0.12(+0.30%) |
Jul 30, 2018 | 36.76 | 37.84 | 36.71 | 37.78 | 6,984,579 | +0.77(+2.09%) |
Jul 27, 2018 | 36.50 | 37.05 | 36.41 | 37.01 | 6,493,211 | +0.67(+1.83%) |
Jul 26, 2018 | 36.03 | 36.77 | 36.03 | 36.34 | 4,679,313 | +0.51(+1.42%) |
Jul 25, 2018 | 35.59 | 35.90 | 35.36 | 35.83 | 4,103,131 | +0.38(+1.07%) |
Jul 24, 2018 | 35.26 | 35.58 | 35.09 | 35.45 | 5,834,791 | +0.16(+0.47%) |
Jul 23, 2018 | 35.63 | 35.67 | 35.14 | 35.29 | 3,629,100 | -0.39(-1.08%) |
Jul 20, 2018 | 35.67 | 35.80 | 35.49 | 35.67 | 4,166,644 | +0.01(+0.02%) |
Jul 19, 2018 | 35.40 | 35.73 | 35.23 | 35.67 | 5,303,856 | +0.21(+0.60%) |
Jul 18, 2018 | 36.32 | 36.36 | 35.41 | 35.45 | 5,498,781 | -0.94(-2.58%) |
Jul 17, 2018 | 36.13 | 36.55 | 36.10 | 36.39 | 4,236,808 | +0.22(+0.61%) |
Jul 16, 2018 | 37.00 | 37.00 | 36.08 | 36.17 | 4,804,659 | -0.78(-2.12%) |
Jul 13, 2018 | 37.05 | 36.70 | 36.95 | 3,572,371 | +0.27(+0.74%) | |
Jul 12, 2018 | 36.81 | 37.16 | 36.51 | 36.68 | 5,499,621 | -0.09(-0.25%) |
Jul 11, 2018 | 36.69 | 36.95 | 36.46 | 36.77 | 4,930,599 | +0.00(+0.00%) |
Jul 10, 2018 | 36.46 | 36.79 | 36.04 | 36.77 | 7,306,750 | +0.31(+0.86%) |
Jul 09, 2018 | 36.65 | 36.94 | 36.38 | 36.46 | 4,590,164 | -0.20(-0.54%) |
Jul 06, 2018 | 36.62 | 36.95 | 36.33 | 36.65 | 5,287,017 | +0.16(+0.45%) |
Jul 05, 2018 | 35.55 | 36.49 | 35.42 | 36.49 | 8,300,983 | +1.07(+3.01%) |
Jul 03, 2018 | 35.42 | 35.42 | 35.42 | 0 | +0.07(+0.21%) | |
Jul 02, 2018 | 35.82 | 35.94 | 35.29 | 35.35 | 8,693,054 | -0.67(-1.85%) |
Jun 29, 2018 | 36.39 | 35.62 | 36.02 | 8,044,639 | -0.34(-0.94%) | |
Jun 28, 2018 | 37.03 | 37.46 | 35.95 | 36.36 | 9,788,049 | -0.85(-2.30%) |
Jun 27, 2018 | 37.84 | 38.36 | 36.96 | 37.22 | 13,609,651 | -0.27(-0.72%) |
Jun 26, 2018 | 37.45 | 37.66 | 37.19 | 37.48 | 8,853,553 | +0.04(+0.11%) |
Jun 25, 2018 | 36.91 | 37.55 | 36.82 | 37.44 | 8,490,380 | +0.64(+1.75%) |
Jun 22, 2018 | 36.58 | 37.17 | 36.53 | 36.80 | 10,087,934 | +0.20(+0.56%) |
Jun 21, 2018 | 36.46 | 37.00 | 36.43 | 36.60 | 4,770,455 | +0.08(+0.22%) |
Jun 20, 2018 | 36.51 | 36.65 | 35.92 | 36.52 | 5,041,660 | -0.09(-0.24%) |
Jun 19, 2018 | 36.30 | 36.71 | 36.20 | 36.60 | 5,099,488 | +0.20(+0.56%) |
Jun 18, 2018 | 37.21 | 37.96 | 36.08 | 36.40 | 10,461,958 | -0.57(-1.54%) |
Jun 15, 2018 | 37.04 | 36.22 | 36.97 | 15,180,688 | +0.75(+2.07%) | |
Jun 14, 2018 | 36.38 | 36.39 | 36.05 | 36.22 | 6,413,993 | -0.09(-0.25%) |
Jun 13, 2018 | 36.21 | 36.56 | 36.12 | 36.31 | 7,105,419 | +0.08(+0.22%) |
Jun 12, 2018 | 36.24 | 36.33 | 35.64 | 36.23 | 6,323,394 | +0.08(+0.23%) |
Jun 11, 2018 | 35.07 | 36.27 | 35.04 | 36.15 | 10,036,363 | +1.23(+3.52%) |
Jun 08, 2018 | 34.49 | 35.03 | 34.41 | 34.92 | 6,248,110 | +0.56(+1.63%) |
Jun 07, 2018 | 34.14 | 34.88 | 34.03 | 34.36 | 9,963,664 | -0.31(-0.89%) |
Jun 06, 2018 | 34.15 | 34.67 | 5,715,048 | +0.09(+0.26%) | ||
Jun 05, 2018 | 35.31 | 35.31 | 34.43 | 34.58 | 8,336,589 | -0.64(-1.83%) |
Jun 04, 2018 | 34.95 | 35.43 | 34.84 | 35.22 | 6,273,669 | +0.55(+1.60%) |
Jun 01, 2018 | 34.50 | 34.92 | 34.40 | 34.67 | 5,148,439 | +0.25(+0.73%) |
May 31, 2018 | 34.79 | 34.81 | 34.19 | 34.42 | 13,394,378 | -0.50(-1.42%) |
May 30, 2018 | 34.69 | 35.09 | 34.44 | 34.91 | 6,499,437 | +0.34(+0.99%) |
May 29, 2018 | 34.54 | 34.90 | 34.43 | 34.57 | 6,641,426 | -0.13(-0.38%) |
May 25, 2018 | 34.70 | 34.70 | 34.70 | 0 | +0.36(+1.04%) | |
May 24, 2018 | 34.38 | 34.49 | 34.05 | 34.34 | 5,043,096 | -0.07(-0.21%) |
May 23, 2018 | 34.11 | 34.42 | 34.08 | 34.42 | 4,734,891 | +0.29(+0.86%) |
May 22, 2018 | 34.13 | 34.24 | 33.90 | 34.12 | 6,370,204 | +0.13(+0.38%) |
May 21, 2018 | 34.12 | 34.33 | 33.73 | 33.99 | 5,917,379 | -0.04(-0.12%) |
May 18, 2018 | 34.33 | 34.34 | 33.41 | 34.03 | 9,231,108 | -0.81(-2.31%) |
May 17, 2018 | 34.92 | 35.12 | 34.64 | 34.84 | 4,530,199 | -0.20(-0.56%) |
May 16, 2018 | 34.76 | 35.03 | 34.55 | 35.03 | 4,261,766 | +0.46(+1.32%) |
May 15, 2018 | 34.54 | 35.05 | 34.29 | 34.58 | 5,638,183 | -0.03(-0.09%) |
May 14, 2018 | 34.76 | 34.79 | 34.51 | 34.61 | 5,404,819 | -0.11(-0.30%) |
May 11, 2018 | 34.77 | 34.96 | 34.50 | 34.72 | 3,992,833 | +0.03(+0.09%) |
May 10, 2018 | 34.72 | 34.92 | 34.59 | 34.68 | 4,550,407 | +0.09(+0.26%) |
May 09, 2018 | 34.58 | 34.84 | 34.33 | 34.59 | 3,673,980 | +0.17(+0.50%) |
May 08, 2018 | 34.28 | 34.46 | 34.11 | 34.42 | 4,551,972 | -0.03(-0.09%) |
May 07, 2018 | 34.62 | 34.69 | 34.12 | 34.46 | 5,147,409 | -0.16(-0.47%) |
May 04, 2018 | 33.57 | 34.85 | 33.57 | 34.62 | 7,557,987 | +1.08(+3.23%) |
May 03, 2018 | 34.60 | 34.61 | 33.37 | 33.54 | 12,124,375 | -1.04(-3.01%) |
May 02, 2018 | 35.38 | 35.38 | 34.45 | 34.58 | 6,810,728 | -0.86(-2.43%) |