Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.41 | 42.66 | 41.98 | 42.56 | 7,408,977 | +0.24(+0.57%) |
Apr 29, 2019 | 41.39 | 42.80 | 41.37 | 42.32 | 6,982,194 | +0.81(+1.96%) |
Apr 26, 2019 | 41.30 | 41.53 | 40.72 | 41.50 | 6,337,674 | +0.14(+0.33%) |
Apr 25, 2019 | 40.92 | 41.72 | 40.69 | 41.37 | 8,002,768 | +0.34(+0.83%) |
Apr 24, 2019 | 41.09 | 41.29 | 40.70 | 41.03 | 8,989,006 | -0.27(-0.66%) |
Apr 23, 2019 | 40.96 | 41.55 | 40.36 | 41.30 | 9,938,756 | +0.24(+0.58%) |
Apr 22, 2019 | 41.11 | 41.39 | 40.81 | 41.06 | 9,377,447 | -0.19(-0.45%) |
Apr 18, 2019 | 41.21 | 41.50 | 40.81 | 41.25 | 9,761,408 | +0.05(+0.12%) |
Apr 17, 2019 | 42.35 | 42.60 | 40.97 | 41.20 | 15,766,378 | -4.34(-9.52%) |
Apr 16, 2019 | 44.94 | 45.67 | 44.94 | 45.53 | 6,389,260 | +0.72(+1.60%) |
Apr 15, 2019 | 44.99 | 45.28 | 44.67 | 44.82 | 5,394,219 | -0.18(-0.40%) |
Apr 12, 2019 | 44.73 | 45.10 | 44.55 | 45.00 | 5,472,740 | +0.95(+2.17%) |
Apr 11, 2019 | 43.92 | 44.31 | 43.73 | 44.04 | 4,527,337 | +0.34(+0.78%) |
Apr 10, 2019 | 43.45 | 43.73 | 43.18 | 43.70 | 3,219,339 | +0.26(+0.59%) |
Apr 09, 2019 | 43.51 | 43.72 | 43.09 | 43.45 | 4,492,198 | -0.22(-0.51%) |
Apr 08, 2019 | 43.35 | 43.74 | 43.35 | 43.67 | 8,167,246 | +0.06(+0.14%) |
Apr 05, 2019 | 43.94 | 44.10 | 43.47 | 43.61 | 5,004,345 | -0.23(-0.52%) |
Apr 04, 2019 | 43.80 | 44.04 | 43.60 | 43.84 | 7,039,755 | +0.18(+0.41%) |
Apr 03, 2019 | 44.13 | 44.40 | 43.56 | 43.66 | 5,835,311 | -0.09(-0.21%) |
Apr 02, 2019 | 43.92 | 44.25 | 43.73 | 43.75 | 3,874,135 | -0.09(-0.21%) |
Apr 01, 2019 | 43.28 | 43.92 | 43.26 | 43.85 | 4,103,298 | +0.88(+2.04%) |
Mar 29, 2019 | 43.22 | 43.41 | 42.88 | 42.97 | 5,789,384 | +0.03(+0.08%) |
Mar 28, 2019 | 42.83 | 43.11 | 42.64 | 42.94 | 4,476,335 | +0.25(+0.58%) |
Mar 27, 2019 | 43.25 | 43.34 | 42.51 | 42.69 | 8,735,365 | -0.63(-1.46%) |
Mar 26, 2019 | 43.17 | 43.45 | 42.82 | 43.32 | 4,275,375 | +0.48(+1.11%) |
Mar 25, 2019 | 43.02 | 43.47 | 42.62 | 42.84 | 3,229,332 | -0.19(-0.44%) |
Mar 22, 2019 | 43.86 | 43.95 | 42.49 | 43.03 | 6,533,464 | -1.18(-2.68%) |
Mar 21, 2019 | 43.97 | 44.35 | 43.46 | 44.21 | 5,449,228 | -0.08(-0.17%) |
Mar 20, 2019 | 45.14 | 45.16 | 44.23 | 44.29 | 4,764,040 | -0.97(-2.15%) |
Mar 19, 2019 | 46.16 | 46.24 | 45.24 | 45.26 | 4,815,479 | -0.73(-1.59%) |
Mar 18, 2019 | 45.57 | 46.16 | 45.41 | 45.99 | 3,926,473 | +0.73(+1.62%) |
Mar 15, 2019 | 44.78 | 45.34 | 44.68 | 45.26 | 11,282,076 | +0.31(+0.68%) |
Mar 14, 2019 | 44.60 | 45.07 | 44.53 | 44.95 | 4,634,974 | +0.27(+0.61%) |
Mar 13, 2019 | 44.46 | 44.82 | 44.17 | 44.68 | 4,848,962 | +0.45(+1.02%) |
Mar 12, 2019 | 44.31 | 44.43 | 44.18 | 44.23 | 4,671,212 | +0.07(+0.15%) |
Mar 11, 2019 | 44.10 | 44.31 | 43.87 | 44.16 | 4,119,096 | +0.30(+0.68%) |
Mar 08, 2019 | 43.31 | 43.90 | 43.16 | 43.86 | 3,680,142 | +0.21(+0.49%) |
Mar 07, 2019 | 44.16 | 44.18 | 43.55 | 43.65 | 5,064,956 | -0.71(-1.59%) |
Mar 06, 2019 | 44.86 | 44.98 | 44.36 | 44.36 | 4,429,264 | -0.50(-1.12%) |
Mar 05, 2019 | 44.15 | 45.01 | 43.96 | 44.86 | 5,817,570 | +0.63(+1.43%) |
Mar 04, 2019 | 45.02 | 45.51 | 43.97 | 44.23 | 4,557,568 | -0.66(-1.48%) |
Mar 01, 2019 | 45.00 | 45.41 | 44.65 | 44.90 | 4,973,714 | +0.18(+0.40%) |
Feb 28, 2019 | 44.99 | 45.16 | 44.61 | 44.72 | 5,365,760 | -0.23(-0.51%) |
Feb 27, 2019 | 45.19 | 45.25 | 44.89 | 44.95 | 4,122,847 | -0.25(-0.55%) |
Feb 26, 2019 | 45.05 | 45.48 | 44.87 | 45.19 | 4,112,923 | +0.09(+0.21%) |
Feb 25, 2019 | 45.47 | 45.72 | 45.07 | 45.10 | 5,191,802 | -0.25(-0.54%) |
Feb 22, 2019 | 45.29 | 45.44 | 45.01 | 45.35 | 3,462,551 | +0.23(+0.51%) |
Feb 21, 2019 | 45.30 | 45.46 | 45.00 | 45.12 | 3,333,946 | -0.32(-0.69%) |
Feb 20, 2019 | 45.16 | 45.48 | 44.82 | 45.43 | 5,343,940 | +0.28(+0.62%) |
Feb 19, 2019 | 44.88 | 45.30 | 44.61 | 45.15 | 4,418,422 | +0.00(+0.00%) |
Feb 15, 2019 | 44.41 | 45.15 | 44.38 | 45.15 | 5,121,121 | +1.04(+2.36%) |
Feb 14, 2019 | 44.42 | 44.42 | 43.45 | 44.11 | 3,967,258 | -0.56(-1.26%) |
Feb 13, 2019 | 45.13 | 45.25 | 44.66 | 44.67 | 4,655,961 | -0.35(-0.78%) |
Feb 12, 2019 | 44.76 | 45.22 | 44.75 | 45.02 | 5,179,886 | +0.71(+1.60%) |
Feb 11, 2019 | 44.31 | 44.40 | 44.06 | 44.32 | 3,939,987 | +0.15(+0.35%) |
Feb 08, 2019 | 44.12 | 44.34 | 43.62 | 44.16 | 4,548,391 | -0.24(-0.54%) |
Feb 07, 2019 | 44.56 | 44.82 | 44.02 | 44.40 | 4,545,063 | -0.18(-0.40%) |
Feb 06, 2019 | 44.66 | 44.89 | 44.39 | 44.58 | 4,039,116 | -0.26(-0.57%) |
Feb 05, 2019 | 44.73 | 44.95 | 44.49 | 44.84 | 4,033,650 | +0.20(+0.46%) |
Feb 04, 2019 | 44.90 | 44.90 | 44.52 | 44.63 | 5,003,342 | -0.20(-0.46%) |
Feb 01, 2019 | 44.61 | 44.93 | 44.50 | 44.84 | 5,350,683 | +0.26(+0.57%) |
Jan 31, 2019 | 44.50 | 44.63 | 44.09 | 44.58 | 4,986,485 | -0.18(-0.40%) |
Jan 30, 2019 | 44.76 | 45.35 | 44.27 | 44.76 | 5,847,380 | -0.07(-0.15%) |
Jan 29, 2019 | 45.46 | 45.76 | 44.77 | 44.83 | 4,777,032 | -0.71(-1.55%) |
Jan 28, 2019 | 45.18 | 45.56 | 45.02 | 45.53 | 6,353,274 | +0.03(+0.07%) |
Jan 25, 2019 | 45.82 | 45.92 | 45.48 | 45.50 | 9,598,508 | -0.03(-0.06%) |
Jan 24, 2019 | 44.81 | 45.57 | 44.73 | 45.53 | 7,081,634 | +0.55(+1.22%) |
Jan 23, 2019 | 45.02 | 45.08 | 44.22 | 44.97 | 7,353,752 | +0.40(+0.89%) |
Jan 22, 2019 | 44.30 | 44.92 | 44.25 | 44.58 | 7,769,697 | -0.06(-0.13%) |
Jan 18, 2019 | 43.91 | 44.96 | 43.64 | 44.64 | 10,590,979 | +0.96(+2.19%) |
Jan 17, 2019 | 42.33 | 43.72 | 42.20 | 43.68 | 8,961,001 | +0.93(+2.18%) |
Jan 16, 2019 | 42.46 | 43.01 | 41.33 | 42.75 | 9,036,231 | +0.86(+2.06%) |
Jan 15, 2019 | 40.89 | 41.95 | 40.80 | 41.88 | 7,333,215 | +0.84(+2.04%) |
Jan 14, 2019 | 40.38 | 41.44 | 40.37 | 41.04 | 5,563,698 | +0.29(+0.71%) |
Jan 11, 2019 | 39.93 | 40.93 | 39.72 | 40.75 | 4,398,564 | +0.52(+1.29%) |
Jan 10, 2019 | 40.26 | 40.62 | 40.02 | 40.24 | 5,232,822 | -0.25(-0.61%) |
Jan 09, 2019 | 40.43 | 40.67 | 40.17 | 40.48 | 6,218,389 | +0.12(+0.29%) |
Jan 08, 2019 | 40.75 | 40.86 | 39.85 | 40.36 | 5,420,462 | -0.15(-0.38%) |
Jan 07, 2019 | 40.39 | 40.97 | 40.06 | 40.52 | 4,982,343 | -0.09(-0.23%) |
Jan 04, 2019 | 40.16 | 40.66 | 39.76 | 40.61 | 5,759,083 | +1.14(+2.90%) |
Jan 03, 2019 | 40.13 | 40.16 | 39.41 | 39.47 | 5,209,488 | -0.80(-1.98%) |
Jan 02, 2019 | 39.46 | 40.30 | 39.34 | 40.26 | 4,989,908 | +0.36(+0.91%) |
Dec 31, 2018 | 39.74 | 40.30 | 39.53 | 39.90 | 4,602,193 | +0.36(+0.90%) |
Dec 28, 2018 | 39.92 | 40.06 | 39.29 | 39.54 | 5,531,032 | -0.14(-0.36%) |
Dec 27, 2018 | 38.49 | 39.69 | 38.49 | 39.69 | 9,289,405 | +0.56(+1.43%) |
Dec 26, 2018 | 37.85 | 39.13 | 37.02 | 39.13 | 8,808,140 | +1.42(+3.75%) |
Dec 24, 2018 | 37.52 | 38.58 | 37.48 | 37.71 | 8,527,903 | -0.13(-0.34%) |
Dec 21, 2018 | 37.79 | 38.90 | 37.40 | 37.84 | 20,368,856 | -0.31(-0.82%) |
Dec 20, 2018 | 38.24 | 39.33 | 38.12 | 38.15 | 15,405,610 | -0.42(-1.08%) |
Dec 19, 2018 | 39.53 | 40.02 | 38.36 | 38.57 | 15,724,423 | -1.04(-2.63%) |
Dec 18, 2018 | 41.70 | 41.91 | 39.58 | 39.61 | 15,698,176 | -1.91(-4.59%) |
Dec 17, 2018 | 41.02 | 42.29 | 40.80 | 41.52 | 11,568,617 | +0.26(+0.64%) |
Dec 14, 2018 | 40.34 | 41.53 | 40.33 | 41.25 | 11,354,413 | +0.49(+1.21%) |
Dec 13, 2018 | 40.80 | 41.27 | 40.45 | 40.76 | 8,443,357 | +0.03(+0.06%) |
Dec 12, 2018 | 40.86 | 41.49 | 40.37 | 40.74 | 8,970,641 | +0.33(+0.82%) |
Dec 11, 2018 | 41.02 | 41.53 | 40.34 | 40.41 | 10,989,710 | +0.09(+0.23%) |
Dec 10, 2018 | 40.22 | 40.42 | 39.48 | 40.31 | 7,366,479 | -0.13(-0.31%) |
Dec 07, 2018 | 40.52 | 41.18 | 40.17 | 40.44 | 7,685,659 | -0.11(-0.27%) |
Dec 06, 2018 | 40.52 | 40.69 | 39.56 | 40.55 | 13,675,901 | -0.73(-1.77%) |
Dec 04, 2018 | 42.83 | 43.05 | 41.04 | 41.28 | 10,448,226 | -1.64(-3.83%) |
Dec 03, 2018 | 43.91 | 44.06 | 42.67 | 42.92 | 7,468,586 | -0.57(-1.31%) |
Nov 30, 2018 | 42.89 | 43.56 | 42.89 | 43.49 | 6,379,292 | +0.53(+1.24%) |
Nov 29, 2018 | 43.18 | 43.60 | 42.85 | 42.96 | 5,778,570 | -0.79(-1.80%) |
Nov 28, 2018 | 43.69 | 43.80 | 42.67 | 43.75 | 8,266,269 | +0.20(+0.47%) |
Nov 27, 2018 | 42.94 | 43.55 | 42.85 | 43.54 | 4,297,504 | +0.37(+0.86%) |
Nov 26, 2018 | 42.75 | 43.58 | 42.70 | 43.17 | 6,760,932 | +0.91(+2.15%) |
Nov 23, 2018 | 42.04 | 42.58 | 41.80 | 42.26 | 2,503,959 | -0.08(-0.20%) |
Nov 21, 2018 | 42.35 | 42.35 | 42.35 | 0 | +0.49(+1.17%) | |
Nov 20, 2018 | 42.19 | 42.29 | 41.51 | 41.86 | 8,642,991 | -0.63(-1.48%) |
Nov 19, 2018 | 41.82 | 42.66 | 41.69 | 42.48 | 7,447,238 | +0.62(+1.48%) |
Nov 16, 2018 | 41.53 | 42.05 | 41.45 | 41.86 | 5,366,099 | +0.14(+0.35%) |
Nov 15, 2018 | 40.47 | 41.74 | 40.23 | 41.72 | 8,409,745 | +0.84(+2.05%) |
Nov 14, 2018 | 41.14 | 41.55 | 40.35 | 40.88 | 7,806,002 | +0.03(+0.06%) |
Nov 13, 2018 | 40.83 | 41.31 | 40.73 | 40.86 | 5,745,618 | +0.19(+0.46%) |
Nov 12, 2018 | 40.97 | 41.10 | 40.58 | 40.67 | 5,778,390 | -0.44(-1.07%) |
Nov 09, 2018 | 41.38 | 41.45 | 40.86 | 41.11 | 5,279,267 | -0.45(-1.08%) |
Nov 08, 2018 | 41.13 | 41.74 | 41.06 | 41.56 | 6,873,751 | +0.22(+0.53%) |
Nov 07, 2018 | 41.11 | 41.42 | 40.47 | 41.34 | 5,594,115 | +0.38(+0.93%) |
Nov 06, 2018 | 40.65 | 40.99 | 40.41 | 40.96 | 4,274,880 | +0.30(+0.73%) |
Nov 05, 2018 | 40.15 | 40.78 | 40.15 | 40.66 | 5,604,361 | +0.64(+1.61%) |
Nov 02, 2018 | 40.69 | 40.93 | 39.74 | 40.02 | 7,257,046 | -0.26(-0.65%) |
Nov 01, 2018 | 40.36 | 40.53 | 40.02 | 40.28 | 4,742,947 | +0.16(+0.40%) |
Oct 31, 2018 | 40.02 | 40.58 | 39.93 | 40.12 | 7,320,259 | +0.35(+0.87%) |
Oct 30, 2018 | 39.08 | 39.82 | 38.93 | 39.77 | 8,351,419 | +0.97(+2.51%) |
Oct 29, 2018 | 38.84 | 39.30 | 38.29 | 38.80 | 7,334,014 | +0.49(+1.28%) |
Oct 26, 2018 | 38.51 | 38.78 | 38.16 | 38.30 | 10,959,427 | -0.57(-1.47%) |
Oct 25, 2018 | 38.55 | 39.32 | 38.40 | 38.88 | 7,953,302 | +0.69(+1.81%) |
Oct 24, 2018 | 38.95 | 39.07 | 38.08 | 38.19 | 8,712,965 | -0.80(-2.05%) |
Oct 23, 2018 | 38.38 | 39.25 | 38.04 | 38.99 | 11,716,595 | -0.16(-0.41%) |
Oct 22, 2018 | 39.96 | 40.14 | 39.14 | 39.15 | 8,628,143 | -0.78(-1.96%) |
Oct 19, 2018 | 39.67 | 40.12 | 39.06 | 39.93 | 11,232,457 | -0.33(-0.82%) |
Oct 18, 2018 | 40.06 | 40.70 | 39.63 | 40.26 | 9,581,847 | -1.15(-2.77%) |
Oct 17, 2018 | 40.92 | 41.66 | 40.54 | 41.40 | 9,131,801 | -0.17(-0.41%) |
Oct 16, 2018 | 41.06 | 41.58 | 40.71 | 41.57 | 5,488,486 | +0.76(+1.86%) |
Oct 15, 2018 | 41.24 | 41.40 | 40.81 | 40.81 | 7,685,845 | -0.55(-1.32%) |
Oct 12, 2018 | 42.55 | 42.55 | 40.65 | 41.36 | 7,282,305 | -0.08(-0.18%) |
Oct 11, 2018 | 42.47 | 42.90 | 41.39 | 41.44 | 9,668,325 | -1.29(-3.02%) |
Oct 10, 2018 | 44.12 | 44.21 | 42.71 | 42.73 | 7,373,857 | -1.27(-2.89%) |
Oct 09, 2018 | 44.18 | 44.24 | 43.78 | 44.00 | 4,387,447 | -0.46(-1.04%) |
Oct 08, 2018 | 44.15 | 44.52 | 44.06 | 44.46 | 4,632,208 | +0.16(+0.36%) |
Oct 05, 2018 | 44.50 | 44.77 | 44.16 | 44.30 | 5,124,418 | -0.08(-0.17%) |
Oct 04, 2018 | 44.02 | 44.58 | 43.88 | 44.38 | 5,727,758 | +0.42(+0.96%) |
Oct 03, 2018 | 43.86 | 44.24 | 43.72 | 43.96 | 4,400,520 | +0.36(+0.83%) |
Oct 02, 2018 | 43.64 | 43.86 | 43.16 | 43.59 | 3,852,678 | -0.13(-0.29%) |
Oct 01, 2018 | 43.09 | 43.75 | 42.90 | 43.72 | 5,501,864 | +0.77(+1.78%) |
Sep 28, 2018 | 43.11 | 43.40 | 42.88 | 42.95 | 6,304,145 | -0.46(-1.07%) |
Sep 27, 2018 | 43.75 | 43.86 | 43.23 | 43.42 | 4,829,305 | -0.32(-0.73%) |
Sep 26, 2018 | 44.23 | 44.34 | 43.63 | 43.74 | 6,063,287 | -0.33(-0.75%) |
Sep 25, 2018 | 44.22 | 44.35 | 43.98 | 44.07 | 5,981,789 | -0.05(-0.11%) |
Sep 24, 2018 | 44.95 | 44.95 | 43.99 | 44.12 | 4,156,143 | -0.86(-1.91%) |
Sep 21, 2018 | 44.97 | 45.08 | 44.67 | 44.98 | 25,841,228 | +0.05(+0.11%) |
Sep 20, 2018 | 44.44 | 44.97 | 44.39 | 44.93 | 5,405,963 | +0.76(+1.72%) |
Sep 19, 2018 | 43.41 | 44.52 | 43.36 | 44.17 | 5,903,379 | +0.83(+1.90%) |
Sep 18, 2018 | 43.30 | 43.44 | 43.05 | 43.34 | 4,128,087 | +0.19(+0.45%) |
Sep 17, 2018 | 43.54 | 43.54 | 42.94 | 43.15 | 5,697,146 | -0.36(-0.83%) |
Sep 14, 2018 | 43.30 | 43.59 | 43.27 | 43.51 | 4,471,520 | +0.36(+0.84%) |
Sep 13, 2018 | 43.84 | 43.88 | 42.95 | 43.15 | 8,072,357 | -0.67(-1.52%) |
Sep 12, 2018 | 43.97 | 44.05 | 43.72 | 43.81 | 4,696,586 | -0.19(-0.44%) |
Sep 11, 2018 | 43.70 | 44.22 | 43.54 | 44.01 | 4,342,251 | +0.18(+0.40%) |
Sep 10, 2018 | 44.00 | 44.18 | 43.75 | 43.83 | 4,541,163 | -0.13(-0.29%) |
Sep 07, 2018 | 44.07 | 44.19 | 43.69 | 43.96 | 4,030,754 | -0.01(-0.02%) |
Sep 06, 2018 | 43.99 | 44.10 | 43.67 | 43.96 | 4,510,873 | -0.05(-0.11%) |
Sep 05, 2018 | 44.15 | 44.54 | 43.92 | 44.02 | 5,010,968 | -0.13(-0.29%) |
Sep 04, 2018 | 43.94 | 44.39 | 43.72 | 44.14 | 4,653,642 | +0.21(+0.48%) |
Aug 31, 2018 | 43.93 | 43.93 | 43.93 | 0 | -0.07(-0.15%) | |
Aug 30, 2018 | 44.11 | 44.24 | 43.91 | 44.00 | 5,171,339 | -0.23(-0.51%) |
Aug 29, 2018 | 44.56 | 44.57 | 44.06 | 44.23 | 4,899,770 | -0.33(-0.74%) |
Aug 28, 2018 | 44.69 | 44.76 | 44.50 | 44.55 | 4,297,695 | -0.08(-0.17%) |
Aug 27, 2018 | 44.51 | 45.02 | 44.44 | 44.63 | 4,530,651 | +0.35(+0.80%) |
Aug 24, 2018 | 44.26 | 44.41 | 44.13 | 44.28 | 3,372,515 | +0.19(+0.44%) |
Aug 23, 2018 | 44.17 | 44.19 | 43.95 | 44.08 | 4,093,961 | -0.14(-0.32%) |
Aug 22, 2018 | 44.18 | 44.43 | 43.96 | 44.23 | 3,574,515 | -0.03(-0.08%) |
Aug 21, 2018 | 43.59 | 44.49 | 43.50 | 44.26 | 5,047,857 | +0.51(+1.16%) |
Aug 20, 2018 | 43.59 | 43.79 | 43.59 | 43.75 | 4,340,684 | +0.21(+0.48%) |
Aug 17, 2018 | 43.30 | 43.59 | 43.21 | 43.54 | 4,721,877 | +0.14(+0.33%) |
Aug 16, 2018 | 43.06 | 43.60 | 43.05 | 43.40 | 5,746,353 | +0.47(+1.10%) |
Aug 15, 2018 | 42.61 | 43.11 | 42.60 | 42.93 | 5,693,098 | -0.01(-0.02%) |
Aug 14, 2018 | 42.38 | 43.08 | 42.38 | 42.94 | 6,032,427 | +0.70(+1.66%) |
Aug 13, 2018 | 43.05 | 43.05 | 42.22 | 42.24 | 10,641,314 | -0.74(-1.72%) |
Aug 10, 2018 | 43.49 | 43.53 | 42.59 | 42.98 | 16,138,333 | -1.07(-2.43%) |
Aug 09, 2018 | 44.72 | 44.80 | 44.03 | 44.05 | 5,692,100 | -0.72(-1.60%) |
Aug 08, 2018 | 44.68 | 44.91 | 44.55 | 44.77 | 3,983,467 | +0.17(+0.38%) |
Aug 07, 2018 | 44.77 | 45.11 | 44.58 | 44.60 | 5,887,303 | -0.08(-0.17%) |
Aug 06, 2018 | 44.46 | 44.98 | 44.35 | 44.67 | 4,910,742 | +0.22(+0.49%) |
Aug 03, 2018 | 44.35 | 44.57 | 44.20 | 44.45 | 5,620,146 | +0.12(+0.27%) |
Aug 02, 2018 | 44.60 | 44.66 | 44.07 | 44.34 | 6,403,668 | -0.55(-1.22%) |
Aug 01, 2018 | 45.15 | 45.62 | 44.60 | 44.88 | 7,694,654 | -0.16(-0.36%) |
Jul 31, 2018 | 45.32 | 45.33 | 44.82 | 45.04 | 4,651,746 | +0.01(+0.02%) |
Jul 30, 2018 | 44.82 | 45.30 | 44.80 | 45.03 | 5,070,788 | +0.28(+0.62%) |
Jul 27, 2018 | 44.80 | 45.09 | 44.67 | 44.76 | 4,357,135 | +0.01(+0.02%) |
Jul 26, 2018 | 44.66 | 45.08 | 44.63 | 44.75 | 7,945,186 | +0.08(+0.19%) |
Jul 25, 2018 | 45.46 | 45.46 | 44.65 | 44.66 | 12,019,095 | -0.75(-1.64%) |
Jul 24, 2018 | 44.84 | 45.64 | 44.77 | 45.41 | 5,997,832 | +0.79(+1.77%) |
Jul 23, 2018 | 43.96 | 44.71 | 43.84 | 44.62 | 9,968,641 | +0.66(+1.51%) |
Jul 20, 2018 | 44.17 | 44.45 | 43.90 | 43.96 | 16,764,162 | -0.23(-0.51%) |
Jul 19, 2018 | 45.54 | 45.59 | 43.66 | 44.19 | 20,808,382 | -2.44(-5.23%) |
Jul 18, 2018 | 45.45 | 46.67 | 45.45 | 46.63 | 9,070,029 | +1.33(+2.94%) |
Jul 17, 2018 | 44.81 | 45.39 | 44.81 | 45.29 | 5,612,886 | +0.29(+0.65%) |
Jul 16, 2018 | 44.51 | 45.07 | 44.37 | 45.00 | 5,110,130 | +0.56(+1.26%) |
Jul 13, 2018 | 44.70 | 44.95 | 44.20 | 44.44 | 4,895,261 | -0.39(-0.88%) |
Jul 12, 2018 | 44.83 | 44.99 | 44.39 | 44.83 | 3,995,212 | +0.09(+0.21%) |
Jul 11, 2018 | 44.99 | 45.16 | 44.62 | 44.74 | 4,898,173 | -0.54(-1.18%) |
Jul 10, 2018 | 45.43 | 45.56 | 45.10 | 45.28 | 3,826,484 | -0.07(-0.15%) |
Jul 09, 2018 | 44.82 | 45.39 | 44.82 | 45.34 | 3,399,016 | +0.76(+1.71%) |
Jul 06, 2018 | 44.44 | 44.87 | 44.29 | 44.58 | 3,929,558 | +0.00(+0.00%) |
Jul 05, 2018 | 44.87 | 45.00 | 44.45 | 44.58 | 3,496,991 | +0.01(+0.02%) |
Jul 03, 2018 | 44.57 | 44.57 | 44.57 | 0 | -0.75(-1.66%) | |
Jul 02, 2018 | 44.81 | 45.32 | 44.65 | 45.33 | 5,135,059 | +0.13(+0.30%) |
Jun 29, 2018 | 45.97 | 46.20 | 45.17 | 45.19 | 9,212,041 | -0.31(-0.68%) |
Jun 28, 2018 | 45.56 | 45.74 | 44.99 | 45.50 | 4,797,687 | +0.08(+0.18%) |
Jun 27, 2018 | 46.25 | 46.57 | 45.36 | 45.42 | 5,156,475 | -0.82(-1.78%) |
Jun 26, 2018 | 46.54 | 46.59 | 45.95 | 46.24 | 4,362,432 | -0.41(-0.88%) |
Jun 25, 2018 | 47.48 | 47.55 | 46.26 | 46.65 | 5,449,171 | -0.91(-1.90%) |
Jun 22, 2018 | 48.23 | 48.37 | 47.50 | 47.56 | 6,291,686 | -0.34(-0.70%) |
Jun 21, 2018 | 47.94 | 48.22 | 47.41 | 47.89 | 5,082,612 | -0.18(-0.38%) |
Jun 20, 2018 | 48.35 | 48.49 | 48.08 | 48.08 | 4,495,148 | +0.03(+0.05%) |
Jun 19, 2018 | 47.43 | 48.18 | 47.35 | 48.05 | 5,592,927 | +0.08(+0.17%) |
Jun 18, 2018 | 47.43 | 47.98 | 47.17 | 47.97 | 5,016,027 | +0.26(+0.54%) |
Jun 15, 2018 | 47.84 | 47.00 | 47.71 | 7,894,485 | +0.11(+0.23%) | |
Jun 14, 2018 | 48.03 | 48.10 | 47.40 | 47.60 | 4,095,882 | -0.44(-0.91%) |
Jun 13, 2018 | 48.33 | 48.55 | 47.81 | 48.03 | 4,112,457 | -0.29(-0.61%) |
Jun 12, 2018 | 48.47 | 48.55 | 48.02 | 48.33 | 3,914,199 | -0.03(-0.05%) |
Jun 11, 2018 | 48.30 | 48.62 | 48.11 | 48.35 | 3,858,882 | +0.12(+0.24%) |
Jun 08, 2018 | 48.13 | 48.50 | 47.68 | 48.23 | 4,335,036 | -0.08(-0.16%) |
Jun 07, 2018 | 48.37 | 48.79 | 47.95 | 48.31 | 9,439,332 | +0.91(+1.91%) |
Jun 06, 2018 | 47.40 | 47.40 | 4,526,289 | +0.82(+1.76%) | ||
Jun 05, 2018 | 46.45 | 46.87 | 46.23 | 46.58 | 5,994,485 | -0.15(-0.32%) |
Jun 04, 2018 | 46.58 | 46.83 | 46.28 | 46.73 | 5,580,581 | +0.35(+0.76%) |
Jun 01, 2018 | 46.47 | 46.93 | 46.26 | 46.38 | 6,069,965 | +0.50(+1.10%) |
May 31, 2018 | 46.24 | 46.32 | 45.57 | 45.88 | 8,524,906 | -0.54(-1.17%) |
May 30, 2018 | 46.78 | 47.08 | 46.05 | 46.42 | 8,318,250 | +0.18(+0.38%) |
May 29, 2018 | 47.15 | 47.33 | 45.91 | 46.25 | 10,385,845 | -1.52(-3.18%) |
May 25, 2018 | 47.77 | 47.77 | 47.77 | 0 | -0.20(-0.42%) | |
May 24, 2018 | 48.04 | 48.29 | 47.45 | 47.97 | 4,891,122 | -0.18(-0.37%) |
May 23, 2018 | 47.87 | 48.15 | 47.37 | 48.14 | 3,877,956 | -0.12(-0.24%) |
May 22, 2018 | 48.39 | 48.67 | 48.23 | 48.26 | 4,635,252 | -0.11(-0.23%) |
May 21, 2018 | 48.10 | 48.45 | 47.91 | 48.37 | 4,779,786 | +0.64(+1.33%) |
May 18, 2018 | 47.88 | 47.97 | 47.60 | 47.73 | 4,557,719 | -0.27(-0.56%) |
May 17, 2018 | 47.77 | 48.39 | 47.49 | 48.00 | 4,233,019 | +0.18(+0.39%) |
May 16, 2018 | 47.60 | 47.98 | 47.43 | 47.82 | 3,723,161 | +0.14(+0.30%) |
May 15, 2018 | 47.81 | 48.06 | 47.38 | 47.67 | 5,122,660 | -0.34(-0.72%) |
May 14, 2018 | 48.12 | 48.28 | 47.83 | 48.02 | 3,288,571 | +0.10(+0.21%) |
May 11, 2018 | 47.97 | 48.20 | 47.78 | 47.92 | 3,905,898 | -0.08(-0.16%) |
May 10, 2018 | 47.64 | 48.03 | 47.46 | 47.99 | 4,794,148 | +0.34(+0.72%) |
May 09, 2018 | 47.09 | 47.65 | 46.88 | 47.65 | 5,667,548 | +0.65(+1.39%) |
May 08, 2018 | 46.54 | 47.28 | 46.51 | 46.99 | 6,710,892 | +0.41(+0.88%) |
May 07, 2018 | 45.75 | 46.64 | 45.59 | 46.58 | 5,435,802 | +0.92(+2.02%) |
May 04, 2018 | 44.70 | 45.96 | 44.57 | 45.66 | 3,029,988 | +0.54(+1.19%) |
May 03, 2018 | 44.92 | 45.44 | 44.13 | 45.13 | 4,778,492 | -0.12(-0.26%) |
May 02, 2018 | 45.25 | 45.62 | 44.72 | 45.24 | 5,345,529 | -0.17(-0.37%) |