Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.98 | 47.77 | 46.85 | 47.76 | 2,432,241 | +0.79(+1.68%) |
Apr 29, 2019 | 47.10 | 47.19 | 46.82 | 46.97 | 2,398,531 | -0.23(-0.49%) |
Apr 26, 2019 | 47.31 | 47.75 | 47.13 | 47.20 | 2,462,547 | +0.12(+0.26%) |
Apr 25, 2019 | 46.43 | 47.38 | 46.34 | 47.08 | 2,173,929 | +0.31(+0.66%) |
Apr 24, 2019 | 46.57 | 46.91 | 46.52 | 46.77 | 2,376,520 | +0.18(+0.39%) |
Apr 23, 2019 | 46.14 | 46.61 | 46.06 | 46.59 | 3,505,806 | +0.54(+1.18%) |
Apr 22, 2019 | 46.24 | 46.49 | 46.04 | 46.05 | 4,418,254 | -0.21(-0.46%) |
Apr 18, 2019 | 46.59 | 46.82 | 46.24 | 46.26 | 2,533,850 | -0.24(-0.52%) |
Apr 17, 2019 | 46.45 | 46.77 | 46.32 | 46.50 | 1,714,893 | +0.03(+0.07%) |
Apr 16, 2019 | 47.10 | 47.29 | 46.34 | 46.47 | 2,321,490 | -0.71(-1.49%) |
Apr 15, 2019 | 47.37 | 47.45 | 47.02 | 47.17 | 2,105,901 | -0.09(-0.20%) |
Apr 12, 2019 | 47.08 | 47.31 | 46.81 | 47.27 | 2,250,734 | +0.04(+0.09%) |
Apr 11, 2019 | 47.14 | 47.26 | 46.67 | 47.22 | 3,482,147 | +0.46(+0.99%) |
Apr 10, 2019 | 47.22 | 47.54 | 46.69 | 46.76 | 1,979,750 | -0.20(-0.42%) |
Apr 09, 2019 | 46.63 | 46.99 | 46.63 | 46.96 | 2,170,816 | +0.24(+0.52%) |
Apr 08, 2019 | 47.34 | 47.34 | 46.70 | 46.72 | 2,352,799 | -0.66(-1.40%) |
Apr 05, 2019 | 46.98 | 47.38 | 46.76 | 47.38 | 1,927,605 | +0.46(+0.99%) |
Apr 04, 2019 | 47.23 | 47.37 | 46.49 | 46.91 | 2,475,183 | -0.25(-0.53%) |
Apr 03, 2019 | 47.19 | 47.37 | 46.72 | 47.16 | 2,481,608 | -0.03(-0.07%) |
Apr 02, 2019 | 47.35 | 47.47 | 47.00 | 47.20 | 3,782,263 | -0.08(-0.16%) |
Apr 01, 2019 | 47.75 | 47.80 | 47.01 | 47.28 | 3,575,544 | -0.47(-0.99%) |
Mar 29, 2019 | 47.52 | 47.78 | 47.19 | 47.75 | 2,712,629 | +0.28(+0.60%) |
Mar 28, 2019 | 48.08 | 48.18 | 47.22 | 47.47 | 2,570,470 | -0.57(-1.18%) |
Mar 27, 2019 | 48.39 | 48.39 | 47.78 | 48.03 | 1,881,769 | -0.31(-0.64%) |
Mar 26, 2019 | 48.04 | 48.40 | 47.91 | 48.34 | 1,584,933 | +0.34(+0.72%) |
Mar 25, 2019 | 47.96 | 48.18 | 47.63 | 48.00 | 2,043,571 | +0.16(+0.34%) |
Mar 22, 2019 | 47.67 | 48.08 | 47.51 | 47.83 | 3,838,578 | +0.36(+0.76%) |
Mar 21, 2019 | 46.97 | 47.59 | 46.71 | 47.47 | 2,491,688 | +0.53(+1.14%) |
Mar 20, 2019 | 46.90 | 47.29 | 46.59 | 46.94 | 2,847,230 | +0.20(+0.42%) |
Mar 19, 2019 | 47.40 | 47.48 | 46.60 | 46.74 | 3,748,266 | -0.82(-1.72%) |
Mar 18, 2019 | 47.76 | 47.78 | 47.32 | 47.56 | 2,244,010 | -0.18(-0.38%) |
Mar 15, 2019 | 47.27 | 47.87 | 47.24 | 47.74 | 6,382,082 | +0.33(+0.69%) |
Mar 14, 2019 | 47.61 | 47.70 | 47.27 | 47.41 | 2,190,680 | -0.13(-0.27%) |
Mar 13, 2019 | 47.49 | 47.60 | 47.39 | 47.54 | 1,770,581 | -0.02(-0.04%) |
Mar 12, 2019 | 47.28 | 47.59 | 47.15 | 47.56 | 2,586,584 | +0.32(+0.67%) |
Mar 11, 2019 | 46.97 | 47.24 | 46.91 | 47.24 | 2,135,860 | +0.27(+0.57%) |
Mar 08, 2019 | 46.71 | 46.98 | 46.48 | 46.98 | 2,050,436 | +0.31(+0.66%) |
Mar 07, 2019 | 46.61 | 47.03 | 46.54 | 46.67 | 2,372,844 | +0.21(+0.46%) |
Mar 06, 2019 | 46.49 | 46.63 | 46.23 | 46.45 | 1,866,268 | +0.03(+0.06%) |
Mar 05, 2019 | 46.50 | 46.60 | 46.32 | 46.42 | 2,214,509 | -0.13(-0.28%) |
Mar 04, 2019 | 46.51 | 46.72 | 46.09 | 46.55 | 2,726,037 | +0.04(+0.09%) |
Mar 01, 2019 | 46.85 | 46.91 | 46.24 | 46.51 | 3,318,990 | -0.26(-0.55%) |
Feb 28, 2019 | 46.31 | 46.84 | 46.14 | 46.77 | 3,986,493 | +0.47(+1.02%) |
Feb 27, 2019 | 46.14 | 46.39 | 45.92 | 46.30 | 1,921,409 | +0.00(+0.00%) |
Feb 26, 2019 | 46.39 | 46.44 | 46.06 | 46.30 | 2,371,122 | +0.03(+0.06%) |
Feb 25, 2019 | 46.61 | 46.62 | 46.01 | 46.27 | 2,284,701 | -0.33(-0.70%) |
Feb 22, 2019 | 46.01 | 46.61 | 45.74 | 46.60 | 2,426,373 | +0.68(+1.48%) |
Feb 21, 2019 | 45.26 | 46.08 | 45.12 | 45.92 | 2,910,359 | +0.53(+1.17%) |
Feb 20, 2019 | 45.40 | 45.50 | 45.06 | 45.38 | 4,196,275 | +0.00(+0.00%) |
Feb 19, 2019 | 45.34 | 45.51 | 45.20 | 45.38 | 2,939,203 | +0.02(+0.04%) |
Feb 15, 2019 | 45.44 | 45.44 | 45.07 | 45.37 | 4,025,034 | +0.23(+0.51%) |
Feb 14, 2019 | 45.44 | 45.53 | 45.05 | 45.14 | 2,649,426 | -0.24(-0.53%) |
Feb 13, 2019 | 45.27 | 45.43 | 45.12 | 45.38 | 2,156,085 | -0.01(-0.02%) |
Feb 12, 2019 | 45.46 | 45.66 | 45.10 | 45.38 | 2,306,363 | -0.03(-0.08%) |
Feb 11, 2019 | 45.54 | 45.69 | 44.63 | 45.42 | 2,015,986 | -0.10(-0.23%) |
Feb 08, 2019 | 45.13 | 45.55 | 45.02 | 45.52 | 2,438,702 | +0.30(+0.67%) |
Feb 07, 2019 | 44.77 | 45.24 | 44.43 | 45.22 | 2,155,249 | +0.53(+1.19%) |
Feb 06, 2019 | 44.59 | 44.83 | 44.39 | 44.69 | 1,947,598 | -0.06(-0.13%) |
Feb 05, 2019 | 44.58 | 44.92 | 44.34 | 44.75 | 2,421,611 | +0.04(+0.10%) |
Feb 04, 2019 | 44.31 | 44.72 | 43.96 | 44.71 | 3,005,234 | +0.19(+0.42%) |
Feb 01, 2019 | 44.76 | 44.85 | 43.97 | 44.52 | 3,273,393 | -0.31(-0.69%) |
Jan 31, 2019 | 43.53 | 45.01 | 43.05 | 44.83 | 4,098,822 | +0.93(+2.12%) |
Jan 30, 2019 | 43.31 | 43.98 | 43.28 | 43.90 | 2,224,712 | +0.38(+0.88%) |
Jan 29, 2019 | 43.49 | 43.73 | 43.24 | 43.51 | 1,849,709 | +0.16(+0.37%) |
Jan 28, 2019 | 43.34 | 43.58 | 42.99 | 43.35 | 2,028,071 | -0.01(-0.02%) |
Jan 25, 2019 | 43.93 | 44.25 | 43.30 | 43.36 | 2,380,096 | -0.75(-1.70%) |
Jan 24, 2019 | 43.86 | 44.13 | 43.45 | 44.11 | 2,582,783 | +0.21(+0.49%) |
Jan 23, 2019 | 43.47 | 43.91 | 43.47 | 43.90 | 3,077,588 | +0.41(+0.94%) |
Jan 22, 2019 | 43.52 | 43.85 | 43.08 | 43.49 | 2,226,837 | +0.07(+0.16%) |
Jan 18, 2019 | 43.48 | 43.70 | 43.15 | 43.42 | 2,641,661 | -0.09(-0.20%) |
Jan 17, 2019 | 42.99 | 43.58 | 42.92 | 43.50 | 2,355,152 | +0.38(+0.87%) |
Jan 16, 2019 | 42.78 | 43.22 | 42.45 | 43.13 | 2,730,754 | +0.27(+0.64%) |
Jan 15, 2019 | 42.07 | 43.01 | 42.00 | 42.85 | 2,653,190 | +0.73(+1.74%) |
Jan 14, 2019 | 42.15 | 42.21 | 41.63 | 42.12 | 3,010,166 | -0.32(-0.74%) |
Jan 11, 2019 | 42.49 | 42.53 | 42.09 | 42.44 | 2,238,650 | -0.08(-0.18%) |
Jan 10, 2019 | 41.79 | 42.56 | 41.67 | 42.51 | 2,865,455 | +0.82(+1.96%) |
Jan 09, 2019 | 41.94 | 42.31 | 41.61 | 41.69 | 3,032,762 | -0.40(-0.95%) |
Jan 08, 2019 | 41.39 | 42.18 | 41.34 | 42.09 | 2,601,626 | +0.62(+1.50%) |
Jan 07, 2019 | 41.48 | 41.77 | 41.23 | 41.47 | 2,642,410 | -0.21(-0.51%) |
Jan 04, 2019 | 41.04 | 41.76 | 41.04 | 41.69 | 3,467,371 | +0.38(+0.93%) |
Jan 03, 2019 | 41.18 | 41.63 | 41.02 | 41.30 | 3,622,471 | +0.08(+0.19%) |
Jan 02, 2019 | 42.26 | 42.29 | 40.93 | 41.22 | 3,538,236 | -1.14(-2.70%) |
Dec 31, 2018 | 42.18 | 42.44 | 41.74 | 42.37 | 3,186,939 | +0.24(+0.57%) |
Dec 28, 2018 | 42.35 | 42.62 | 41.95 | 42.13 | 3,267,564 | -0.06(-0.14%) |
Dec 27, 2018 | 41.77 | 42.19 | 40.99 | 42.19 | 3,815,307 | +0.48(+1.15%) |
Dec 26, 2018 | 41.24 | 41.76 | 40.64 | 41.71 | 4,041,476 | +0.54(+1.31%) |
Dec 24, 2018 | 43.72 | 43.85 | 41.15 | 41.17 | 2,486,386 | -2.49(-5.71%) |
Dec 21, 2018 | 43.62 | 44.72 | 43.43 | 43.66 | 5,886,843 | +0.04(+0.10%) |
Dec 20, 2018 | 43.66 | 44.27 | 43.03 | 43.62 | 4,426,672 | +0.00(+0.00%) |
Dec 19, 2018 | 43.80 | 44.13 | 43.25 | 43.62 | 3,496,842 | -0.06(-0.14%) |
Dec 18, 2018 | 44.08 | 44.49 | 43.54 | 43.68 | 2,665,458 | -0.18(-0.41%) |
Dec 17, 2018 | 45.19 | 45.36 | 43.71 | 43.86 | 3,496,235 | -1.27(-2.82%) |
Dec 14, 2018 | 45.64 | 45.93 | 45.06 | 45.13 | 2,637,559 | -0.50(-1.10%) |
Dec 13, 2018 | 44.96 | 45.73 | 44.96 | 45.64 | 2,223,441 | +0.64(+1.42%) |
Dec 12, 2018 | 45.41 | 45.64 | 44.94 | 45.00 | 2,186,818 | -0.37(-0.81%) |
Dec 11, 2018 | 45.41 | 45.55 | 44.96 | 45.36 | 2,248,665 | +0.02(+0.04%) |
Dec 10, 2018 | 45.20 | 45.45 | 44.52 | 45.35 | 2,541,070 | +0.18(+0.40%) |
Dec 07, 2018 | 45.20 | 45.44 | 44.68 | 45.17 | 2,904,515 | +0.02(+0.04%) |
Dec 06, 2018 | 45.12 | 45.22 | 44.07 | 45.15 | 4,114,547 | +0.29(+0.65%) |
Dec 04, 2018 | 44.73 | 45.53 | 44.73 | 44.86 | 2,747,951 | +0.19(+0.42%) |
Dec 03, 2018 | 44.36 | 44.68 | 43.77 | 44.67 | 2,449,011 | +0.22(+0.50%) |
Nov 30, 2018 | 43.89 | 44.48 | 43.74 | 44.45 | 3,315,612 | +0.67(+1.52%) |
Nov 29, 2018 | 43.72 | 43.79 | 43.11 | 43.78 | 2,397,814 | +0.07(+0.16%) |
Nov 28, 2018 | 43.73 | 43.85 | 43.43 | 43.72 | 2,358,855 | +0.03(+0.08%) |
Nov 27, 2018 | 43.52 | 43.74 | 43.19 | 43.68 | 2,100,091 | +0.20(+0.45%) |
Nov 26, 2018 | 43.27 | 43.56 | 42.93 | 43.49 | 1,928,167 | +0.24(+0.55%) |
Nov 23, 2018 | 43.42 | 43.50 | 43.14 | 43.25 | 1,084,227 | -0.09(-0.22%) |
Nov 21, 2018 | 43.34 | 43.34 | 43.34 | 0 | -0.81(-1.84%) | |
Nov 20, 2018 | 44.33 | 44.59 | 43.90 | 44.15 | 4,069,018 | +0.07(+0.15%) |
Nov 19, 2018 | 43.49 | 44.08 | 43.33 | 44.08 | 3,816,958 | +0.55(+1.25%) |
Nov 16, 2018 | 43.72 | 43.81 | 43.22 | 43.54 | 3,235,220 | +0.32(+0.73%) |
Nov 15, 2018 | 42.90 | 43.35 | 42.39 | 43.22 | 2,937,769 | +0.10(+0.24%) |
Nov 14, 2018 | 43.04 | 43.44 | 42.82 | 43.12 | 3,006,312 | -0.15(-0.34%) |
Nov 13, 2018 | 43.20 | 43.38 | 42.91 | 43.26 | 3,103,940 | +0.00(+0.00%) |
Nov 12, 2018 | 42.75 | 43.60 | 42.64 | 43.26 | 3,346,713 | +0.48(+1.12%) |
Nov 09, 2018 | 42.22 | 42.91 | 42.13 | 42.79 | 4,047,102 | +0.55(+1.29%) |
Nov 08, 2018 | 42.31 | 42.49 | 41.82 | 42.24 | 3,381,602 | -0.11(-0.26%) |
Nov 07, 2018 | 42.04 | 42.37 | 41.69 | 42.35 | 3,139,200 | +0.45(+1.08%) |
Nov 06, 2018 | 41.62 | 41.97 | 41.57 | 41.90 | 2,841,648 | +0.34(+0.82%) |
Nov 05, 2018 | 41.12 | 41.69 | 41.10 | 41.56 | 3,382,205 | +0.48(+1.16%) |
Nov 02, 2018 | 41.46 | 41.73 | 40.89 | 41.08 | 4,155,735 | -0.40(-0.97%) |
Nov 01, 2018 | 41.92 | 41.99 | 41.22 | 41.48 | 3,381,656 | -0.47(-1.12%) |
Oct 31, 2018 | 42.11 | 42.40 | 41.38 | 41.95 | 4,713,591 | -0.28(-0.66%) |
Oct 30, 2018 | 42.36 | 42.56 | 41.72 | 42.23 | 5,172,555 | +0.05(+0.12%) |
Oct 29, 2018 | 41.78 | 42.36 | 41.78 | 42.18 | 5,388,211 | +0.46(+1.10%) |
Oct 26, 2018 | 43.02 | 43.82 | 41.53 | 41.72 | 6,497,780 | -1.27(-2.96%) |
Oct 25, 2018 | 43.37 | 43.54 | 42.65 | 42.99 | 4,673,632 | -0.80(-1.84%) |
Oct 24, 2018 | 42.83 | 43.98 | 42.58 | 43.80 | 3,741,517 | +1.21(+2.84%) |
Oct 23, 2018 | 42.94 | 43.31 | 42.34 | 42.59 | 2,709,278 | -0.18(-0.42%) |
Oct 22, 2018 | 42.97 | 42.97 | 42.49 | 42.76 | 2,264,973 | -0.17(-0.39%) |
Oct 19, 2018 | 42.21 | 43.13 | 42.21 | 42.93 | 2,660,399 | +0.75(+1.77%) |
Oct 18, 2018 | 42.33 | 42.38 | 41.95 | 42.19 | 2,204,143 | -0.06(-0.14%) |
Oct 17, 2018 | 42.11 | 42.37 | 41.91 | 42.25 | 2,122,312 | +0.15(+0.36%) |
Oct 16, 2018 | 41.58 | 42.24 | 41.29 | 42.10 | 1,840,989 | +0.58(+1.39%) |
Oct 15, 2018 | 41.47 | 41.85 | 41.29 | 41.52 | 2,736,151 | +0.14(+0.33%) |
Oct 12, 2018 | 41.20 | 41.54 | 41.03 | 41.38 | 3,632,699 | -0.30(-0.73%) |
Oct 11, 2018 | 42.82 | 42.83 | 41.50 | 41.69 | 4,659,978 | -0.91(-2.13%) |
Oct 10, 2018 | 42.91 | 43.51 | 42.59 | 42.60 | 4,319,990 | -0.31(-0.73%) |
Oct 09, 2018 | 42.65 | 43.19 | 42.49 | 42.91 | 2,308,481 | +0.34(+0.80%) |
Oct 08, 2018 | 42.41 | 43.00 | 42.28 | 42.57 | 2,151,292 | +0.30(+0.72%) |
Oct 05, 2018 | 41.43 | 42.35 | 41.43 | 42.27 | 2,655,795 | +0.83(+2.00%) |
Oct 04, 2018 | 41.23 | 41.55 | 40.77 | 41.43 | 3,035,123 | +0.13(+0.31%) |
Oct 03, 2018 | 41.76 | 41.91 | 40.89 | 41.31 | 2,343,515 | -0.49(-1.18%) |
Oct 02, 2018 | 41.53 | 41.88 | 41.48 | 41.80 | 2,001,152 | +0.42(+1.00%) |
Oct 01, 2018 | 41.38 | 41.52 | 41.13 | 41.38 | 1,916,510 | -0.13(-0.31%) |
Sep 28, 2018 | 41.05 | 41.54 | 40.99 | 41.51 | 2,579,423 | +0.58(+1.41%) |
Sep 27, 2018 | 40.51 | 41.20 | 40.49 | 40.94 | 1,535,965 | +0.48(+1.19%) |
Sep 26, 2018 | 41.08 | 41.21 | 40.41 | 40.45 | 2,719,537 | -0.52(-1.26%) |
Sep 25, 2018 | 41.42 | 41.43 | 40.76 | 40.97 | 2,072,606 | -0.48(-1.16%) |
Sep 24, 2018 | 41.72 | 41.93 | 41.44 | 41.45 | 1,949,343 | -0.34(-0.81%) |
Sep 21, 2018 | 41.51 | 41.94 | 41.28 | 41.79 | 3,687,116 | +0.19(+0.45%) |
Sep 20, 2018 | 41.41 | 41.64 | 41.05 | 41.60 | 2,531,082 | +0.12(+0.29%) |
Sep 19, 2018 | 42.62 | 42.62 | 41.19 | 41.49 | 3,112,989 | -1.09(-2.57%) |
Sep 18, 2018 | 42.49 | 42.66 | 42.29 | 42.58 | 2,387,552 | -0.03(-0.08%) |
Sep 17, 2018 | 42.75 | 42.75 | 42.44 | 42.61 | 2,304,327 | -0.07(-0.16%) |
Sep 14, 2018 | 42.68 | 42.76 | 42.21 | 42.68 | 1,722,094 | -0.26(-0.61%) |
Sep 13, 2018 | 42.72 | 42.95 | 42.40 | 42.94 | 1,716,895 | +0.32(+0.76%) |
Sep 12, 2018 | 42.78 | 42.88 | 42.49 | 42.62 | 1,904,164 | -0.11(-0.26%) |
Sep 11, 2018 | 42.88 | 43.04 | 42.70 | 42.73 | 1,689,639 | -0.10(-0.24%) |
Sep 10, 2018 | 42.69 | 42.97 | 42.59 | 42.83 | 2,009,890 | +0.40(+0.94%) |
Sep 07, 2018 | 42.53 | 42.76 | 42.29 | 42.43 | 2,976,157 | -0.45(-1.05%) |
Sep 06, 2018 | 42.54 | 42.98 | 42.36 | 42.88 | 2,779,334 | +0.37(+0.88%) |
Sep 05, 2018 | 42.00 | 42.54 | 41.89 | 42.51 | 2,377,847 | +0.56(+1.33%) |
Sep 04, 2018 | 41.82 | 42.16 | 41.75 | 41.95 | 2,255,969 | +0.24(+0.57%) |
Aug 31, 2018 | 41.71 | 41.71 | 41.71 | 0 | -0.23(-0.55%) | |
Aug 30, 2018 | 41.77 | 42.02 | 41.70 | 41.94 | 1,859,577 | +0.23(+0.55%) |
Aug 29, 2018 | 41.41 | 41.77 | 41.37 | 41.71 | 2,002,009 | +0.36(+0.86%) |
Aug 28, 2018 | 41.32 | 41.45 | 41.16 | 41.36 | 1,773,705 | -0.08(-0.20%) |
Aug 27, 2018 | 41.83 | 41.89 | 41.24 | 41.44 | 3,032,558 | -0.37(-0.89%) |
Aug 24, 2018 | 41.51 | 41.86 | 41.38 | 41.82 | 1,558,135 | +0.23(+0.55%) |
Aug 23, 2018 | 41.64 | 41.95 | 41.52 | 41.59 | 2,253,712 | -0.02(-0.04%) |
Aug 22, 2018 | 41.99 | 41.99 | 41.46 | 41.60 | 2,540,266 | -0.31(-0.75%) |
Aug 21, 2018 | 42.10 | 42.12 | 41.72 | 41.92 | 2,687,250 | -0.25(-0.58%) |
Aug 20, 2018 | 42.40 | 42.40 | 42.04 | 42.16 | 1,740,246 | -0.10(-0.24%) |
Aug 17, 2018 | 42.18 | 42.46 | 42.00 | 42.27 | 2,587,213 | +0.01(+0.02%) |
Aug 16, 2018 | 41.82 | 42.30 | 41.67 | 42.26 | 2,260,791 | +0.36(+0.87%) |
Aug 15, 2018 | 41.46 | 42.10 | 41.19 | 41.89 | 3,308,319 | +0.55(+1.33%) |
Aug 14, 2018 | 41.21 | 41.43 | 41.16 | 41.34 | 2,001,203 | +0.12(+0.29%) |
Aug 13, 2018 | 40.99 | 41.23 | 40.88 | 41.22 | 2,444,948 | +0.25(+0.60%) |
Aug 10, 2018 | 41.14 | 41.49 | 40.92 | 40.98 | 2,641,512 | -0.07(-0.17%) |
Aug 09, 2018 | 40.87 | 41.08 | 40.72 | 41.05 | 2,651,309 | +0.20(+0.50%) |
Aug 08, 2018 | 40.70 | 40.94 | 40.49 | 40.84 | 2,384,376 | +0.04(+0.10%) |
Aug 07, 2018 | 40.86 | 40.86 | 40.49 | 40.80 | 2,771,154 | -0.14(-0.35%) |
Aug 06, 2018 | 40.96 | 41.14 | 40.81 | 40.94 | 3,007,482 | -0.03(-0.06%) |
Aug 03, 2018 | 40.49 | 41.02 | 40.27 | 40.97 | 2,810,310 | +0.45(+1.11%) |
Aug 02, 2018 | 40.30 | 40.64 | 39.97 | 40.52 | 3,402,992 | +0.28(+0.69%) |
Aug 01, 2018 | 40.37 | 40.44 | 39.91 | 40.24 | 3,707,973 | -0.40(-0.99%) |
Jul 31, 2018 | 40.30 | 40.68 | 40.07 | 40.65 | 3,747,658 | +0.59(+1.47%) |
Jul 30, 2018 | 40.39 | 40.43 | 39.83 | 40.06 | 3,790,885 | -0.40(-1.00%) |
Jul 27, 2018 | 40.48 | 40.80 | 40.32 | 40.46 | 4,524,771 | -0.02(-0.04%) |
Jul 26, 2018 | 40.51 | 40.64 | 40.07 | 40.48 | 4,506,640 | +0.22(+0.54%) |
Jul 25, 2018 | 39.86 | 40.38 | 39.79 | 40.26 | 5,217,726 | +0.40(+0.99%) |
Jul 24, 2018 | 39.59 | 39.93 | 38.89 | 39.86 | 4,949,100 | +0.27(+0.68%) |
Jul 23, 2018 | 39.77 | 39.97 | 39.43 | 39.60 | 2,329,899 | -0.28(-0.70%) |
Jul 20, 2018 | 40.11 | 40.16 | 39.50 | 39.87 | 3,010,077 | -0.37(-0.92%) |
Jul 19, 2018 | 39.95 | 40.45 | 39.91 | 40.24 | 2,155,547 | +0.40(+1.01%) |
Jul 18, 2018 | 39.99 | 40.11 | 39.64 | 39.84 | 2,624,718 | -0.18(-0.46%) |
Jul 17, 2018 | 40.26 | 40.32 | 39.95 | 40.02 | 1,742,027 | -0.09(-0.23%) |
Jul 16, 2018 | 40.16 | 40.26 | 39.91 | 40.12 | 2,618,080 | -0.12(-0.29%) |
Jul 13, 2018 | 40.39 | 40.42 | 39.96 | 40.23 | 2,075,130 | -0.06(-0.15%) |
Jul 12, 2018 | 40.31 | 40.37 | 40.07 | 40.29 | 2,710,233 | +0.03(+0.06%) |
Jul 11, 2018 | 39.76 | 40.33 | 39.76 | 40.27 | 1,859,658 | +0.57(+1.44%) |
Jul 10, 2018 | 39.23 | 39.90 | 38.92 | 39.70 | 4,578,095 | +0.36(+0.92%) |
Jul 09, 2018 | 40.93 | 40.93 | 39.23 | 39.33 | 3,263,560 | -1.52(-3.73%) |
Jul 06, 2018 | 40.59 | 40.89 | 40.49 | 40.86 | 2,807,798 | +0.34(+0.85%) |
Jul 05, 2018 | 40.33 | 40.51 | 40.13 | 40.51 | 3,071,116 | +0.19(+0.46%) |
Jul 03, 2018 | 40.33 | 40.33 | 40.33 | 0 | +0.10(+0.25%) | |
Jul 02, 2018 | 39.84 | 40.22 | 39.72 | 40.23 | 2,925,734 | +0.47(+1.18%) |
Jun 29, 2018 | 39.54 | 40.00 | 39.22 | 39.75 | 3,342,503 | +0.20(+0.51%) |
Jun 28, 2018 | 39.59 | 40.01 | 39.49 | 39.55 | 2,256,240 | -0.07(-0.17%) |
Jun 27, 2018 | 39.09 | 39.78 | 38.98 | 39.62 | 3,548,720 | +0.51(+1.31%) |
Jun 26, 2018 | 39.11 | 39.55 | 39.06 | 39.11 | 3,686,092 | +0.00(+0.00%) |
Jun 25, 2018 | 38.33 | 39.21 | 38.25 | 39.11 | 3,399,846 | +0.90(+2.35%) |
Jun 22, 2018 | 38.15 | 38.37 | 38.01 | 38.21 | 3,506,196 | +0.09(+0.24%) |
Jun 21, 2018 | 37.85 | 38.22 | 37.82 | 38.12 | 2,959,169 | +0.18(+0.47%) |
Jun 20, 2018 | 38.06 | 38.06 | 37.75 | 37.94 | 2,397,275 | -0.08(-0.20%) |
Jun 19, 2018 | 37.43 | 38.10 | 37.37 | 38.01 | 3,792,019 | +0.61(+1.64%) |
Jun 18, 2018 | 37.10 | 37.51 | 37.03 | 37.40 | 3,135,980 | +0.34(+0.91%) |
Jun 15, 2018 | 37.14 | 36.68 | 37.06 | 4,993,863 | +0.39(+1.05%) | |
Jun 14, 2018 | 36.24 | 36.72 | 36.24 | 36.68 | 3,338,444 | +0.45(+1.23%) |
Jun 13, 2018 | 36.39 | 36.58 | 36.14 | 36.23 | 3,367,742 | -0.18(-0.49%) |
Jun 12, 2018 | 35.79 | 36.43 | 35.79 | 36.41 | 3,860,439 | +0.56(+1.57%) |
Jun 11, 2018 | 36.60 | 36.65 | 35.75 | 35.84 | 2,563,026 | -0.61(-1.66%) |
Jun 08, 2018 | 36.57 | 36.62 | 36.32 | 36.45 | 1,529,016 | -0.03(-0.07%) |
Jun 07, 2018 | 36.39 | 36.90 | 36.18 | 36.48 | 2,534,409 | +0.07(+0.18%) |
Jun 06, 2018 | 36.33 | 36.41 | 3,445,403 | -0.73(-1.97%) | ||
Jun 05, 2018 | 37.59 | 37.59 | 37.06 | 37.14 | 2,600,905 | -0.43(-1.14%) |
Jun 04, 2018 | 38.10 | 38.27 | 37.48 | 37.57 | 3,380,320 | -0.41(-1.09%) |
Jun 01, 2018 | 38.77 | 38.77 | 37.94 | 37.98 | 2,961,112 | -0.81(-2.08%) |
May 31, 2018 | 38.55 | 39.01 | 38.54 | 38.79 | 3,387,601 | -0.02(-0.04%) |
May 30, 2018 | 38.49 | 38.91 | 38.39 | 38.80 | 2,871,707 | +0.27(+0.70%) |
May 29, 2018 | 38.75 | 38.84 | 38.24 | 38.54 | 4,508,572 | +0.18(+0.46%) |
May 25, 2018 | 38.36 | 38.36 | 38.36 | 0 | +0.31(+0.82%) | |
May 24, 2018 | 37.70 | 38.10 | 37.66 | 38.05 | 2,755,540 | +0.41(+1.09%) |
May 23, 2018 | 37.18 | 37.68 | 37.10 | 37.64 | 2,626,624 | +0.54(+1.45%) |
May 22, 2018 | 37.06 | 37.34 | 36.92 | 37.10 | 2,473,450 | +0.13(+0.34%) |
May 21, 2018 | 37.11 | 37.13 | 36.76 | 36.97 | 2,606,044 | -0.12(-0.32%) |
May 18, 2018 | 37.16 | 37.33 | 36.83 | 37.09 | 2,888,494 | +0.03(+0.07%) |
May 17, 2018 | 37.36 | 37.43 | 37.00 | 37.06 | 1,926,269 | -0.27(-0.72%) |
May 16, 2018 | 37.53 | 37.61 | 37.13 | 37.33 | 2,600,561 | -0.19(-0.52%) |
May 15, 2018 | 37.84 | 38.04 | 37.38 | 37.53 | 3,015,256 | -0.52(-1.37%) |
May 14, 2018 | 38.18 | 38.22 | 37.80 | 38.05 | 2,953,027 | -0.11(-0.29%) |
May 11, 2018 | 38.01 | 38.22 | 37.96 | 38.16 | 2,028,785 | +0.14(+0.38%) |
May 10, 2018 | 37.87 | 38.05 | 37.68 | 38.01 | 3,203,875 | +0.40(+1.07%) |
May 09, 2018 | 37.85 | 37.89 | 37.49 | 37.61 | 2,853,386 | -0.22(-0.58%) |
May 08, 2018 | 38.68 | 38.69 | 37.75 | 37.83 | 4,365,650 | -0.87(-2.24%) |
May 07, 2018 | 38.94 | 39.05 | 38.67 | 38.70 | 3,772,931 | -0.36(-0.93%) |
May 04, 2018 | 39.01 | 39.21 | 38.86 | 39.06 | 2,466,205 | -0.02(-0.04%) |
May 03, 2018 | 39.07 | 39.25 | 38.64 | 39.07 | 2,766,821 | -0.03(-0.07%) |
May 02, 2018 | 39.26 | 39.36 | 38.65 | 39.10 | 2,733,307 | -0.16(-0.40%) |