Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.45 | 40.73 | 40.08 | 40.58 | 3,604,072 | -0.06(-0.15%) |
Apr 29, 2019 | 40.96 | 40.96 | 40.49 | 40.64 | 2,667,346 | -0.26(-0.64%) |
Apr 26, 2019 | 40.88 | 41.23 | 40.73 | 40.91 | 2,249,731 | +0.10(+0.24%) |
Apr 25, 2019 | 40.32 | 40.83 | 40.11 | 40.81 | 2,957,521 | +0.22(+0.54%) |
Apr 24, 2019 | 40.73 | 40.92 | 40.28 | 40.59 | 3,823,929 | -0.42(-1.03%) |
Apr 23, 2019 | 41.12 | 41.25 | 40.69 | 41.01 | 3,536,473 | -0.38(-0.91%) |
Apr 22, 2019 | 41.34 | 41.50 | 41.26 | 41.39 | 1,487,518 | -0.05(-0.13%) |
Apr 18, 2019 | 41.48 | 41.70 | 41.20 | 41.44 | 1,923,223 | -0.04(-0.11%) |
Apr 17, 2019 | 41.27 | 41.61 | 40.91 | 41.49 | 4,134,033 | +0.47(+1.16%) |
Apr 16, 2019 | 40.57 | 41.08 | 40.51 | 41.01 | 3,709,000 | +0.33(+0.80%) |
Apr 15, 2019 | 40.75 | 40.87 | 40.41 | 40.69 | 4,056,107 | -0.21(-0.52%) |
Apr 12, 2019 | 40.93 | 41.21 | 40.75 | 40.90 | 3,810,622 | +0.15(+0.37%) |
Apr 11, 2019 | 40.83 | 40.93 | 40.47 | 40.75 | 3,464,642 | -0.24(-0.58%) |
Apr 10, 2019 | 41.20 | 41.30 | 40.93 | 40.98 | 2,851,464 | +0.04(+0.09%) |
Apr 09, 2019 | 41.17 | 41.25 | 40.82 | 40.95 | 4,236,321 | -0.16(-0.39%) |
Apr 08, 2019 | 40.53 | 41.30 | 40.50 | 41.11 | 3,899,991 | +0.62(+1.54%) |
Apr 05, 2019 | 39.69 | 40.58 | 39.69 | 40.48 | 7,119,030 | +0.98(+2.49%) |
Apr 04, 2019 | 38.74 | 39.52 | 38.74 | 39.50 | 5,608,370 | +0.61(+1.56%) |
Apr 03, 2019 | 39.00 | 39.25 | 38.71 | 38.89 | 5,684,857 | +0.06(+0.16%) |
Apr 02, 2019 | 39.45 | 39.51 | 38.62 | 38.83 | 3,149,408 | -0.37(-0.94%) |
Apr 01, 2019 | 38.70 | 39.38 | 38.63 | 39.20 | 6,056,049 | +0.87(+2.27%) |
Mar 29, 2019 | 38.38 | 38.55 | 38.00 | 38.33 | 5,375,608 | +0.17(+0.44%) |
Mar 28, 2019 | 38.22 | 38.29 | 37.74 | 38.16 | 4,427,956 | -0.08(-0.21%) |
Mar 27, 2019 | 38.26 | 38.55 | 38.05 | 38.24 | 4,238,907 | -0.43(-1.11%) |
Mar 26, 2019 | 38.69 | 38.87 | 38.50 | 38.67 | 2,972,358 | +0.05(+0.14%) |
Mar 25, 2019 | 38.13 | 38.78 | 38.13 | 38.62 | 3,700,277 | +0.55(+1.43%) |
Mar 22, 2019 | 39.03 | 39.35 | 38.06 | 38.07 | 6,116,762 | -1.56(-3.93%) |
Mar 21, 2019 | 39.52 | 39.86 | 39.39 | 39.63 | 6,341,417 | +0.11(+0.29%) |
Mar 20, 2019 | 38.76 | 39.73 | 38.58 | 39.52 | 8,388,598 | +0.98(+2.56%) |
Mar 19, 2019 | 38.73 | 38.85 | 38.38 | 38.53 | 3,865,791 | -0.06(-0.16%) |
Mar 18, 2019 | 38.18 | 38.77 | 38.18 | 38.59 | 4,742,423 | +0.64(+1.69%) |
Mar 15, 2019 | 37.62 | 38.06 | 37.62 | 37.95 | 4,877,942 | +0.55(+1.46%) |
Mar 14, 2019 | 37.31 | 37.53 | 37.02 | 37.41 | 4,089,417 | -0.11(-0.30%) |
Mar 13, 2019 | 37.66 | 37.70 | 37.24 | 37.52 | 3,459,821 | +0.10(+0.26%) |
Mar 12, 2019 | 37.59 | 37.95 | 37.33 | 37.42 | 3,911,784 | +0.10(+0.26%) |
Mar 11, 2019 | 37.13 | 37.48 | 37.13 | 37.33 | 2,944,049 | +0.42(+1.14%) |
Mar 08, 2019 | 36.67 | 37.01 | 36.37 | 36.90 | 5,158,732 | +0.18(+0.48%) |
Mar 07, 2019 | 37.27 | 37.30 | 36.63 | 36.73 | 4,912,317 | -0.51(-1.37%) |
Mar 06, 2019 | 37.47 | 37.81 | 37.12 | 37.24 | 4,426,879 | -0.45(-1.19%) |
Mar 05, 2019 | 37.96 | 38.00 | 37.64 | 37.69 | 4,118,607 | -0.18(-0.46%) |
Mar 04, 2019 | 38.09 | 38.16 | 37.60 | 37.86 | 3,112,428 | -0.20(-0.53%) |
Mar 01, 2019 | 38.46 | 38.50 | 37.74 | 38.07 | 4,468,415 | -0.24(-0.62%) |
Feb 28, 2019 | 38.69 | 38.77 | 38.05 | 38.30 | 3,896,887 | -0.47(-1.20%) |
Feb 27, 2019 | 39.06 | 39.13 | 38.54 | 38.77 | 2,721,101 | -0.37(-0.94%) |
Feb 26, 2019 | 39.40 | 39.40 | 39.00 | 39.14 | 4,960,883 | -0.23(-0.58%) |
Feb 25, 2019 | 39.63 | 39.81 | 39.24 | 39.37 | 6,285,671 | +0.11(+0.27%) |
Feb 22, 2019 | 39.17 | 39.65 | 39.03 | 39.26 | 4,148,616 | +0.42(+1.09%) |
Feb 21, 2019 | 38.67 | 38.88 | 38.41 | 38.84 | 3,070,802 | +0.23(+0.59%) |
Feb 20, 2019 | 38.65 | 38.91 | 38.58 | 38.61 | 3,268,056 | -0.04(-0.11%) |
Feb 19, 2019 | 38.41 | 38.93 | 38.39 | 38.65 | 3,617,654 | +0.15(+0.39%) |
Feb 15, 2019 | 38.04 | 38.53 | 37.80 | 38.50 | 4,227,542 | +0.38(+0.99%) |
Feb 14, 2019 | 37.43 | 38.18 | 37.30 | 38.13 | 7,158,271 | +0.64(+1.71%) |
Feb 13, 2019 | 38.33 | 38.56 | 37.34 | 37.48 | 9,461,670 | -1.19(-3.07%) |
Feb 12, 2019 | 38.94 | 39.17 | 38.50 | 38.67 | 2,801,916 | +0.04(+0.11%) |
Feb 11, 2019 | 38.98 | 39.11 | 38.61 | 38.63 | 2,947,164 | -0.44(-1.13%) |
Feb 08, 2019 | 39.41 | 39.52 | 39.00 | 39.07 | 4,103,353 | -0.50(-1.27%) |
Feb 07, 2019 | 39.36 | 39.95 | 39.32 | 39.57 | 3,455,725 | -0.20(-0.51%) |
Feb 06, 2019 | 39.81 | 40.06 | 39.63 | 39.77 | 3,942,979 | -0.31(-0.77%) |
Feb 05, 2019 | 39.65 | 40.24 | 39.60 | 40.08 | 3,446,175 | +0.43(+1.09%) |
Feb 04, 2019 | 39.41 | 40.01 | 39.38 | 39.65 | 2,642,515 | +0.21(+0.54%) |
Feb 01, 2019 | 39.48 | 39.90 | 39.32 | 39.44 | 5,418,710 | -0.13(-0.33%) |
Jan 31, 2019 | 39.52 | 39.93 | 39.39 | 39.57 | 3,251,855 | +0.34(+0.87%) |
Jan 30, 2019 | 39.07 | 39.31 | 38.54 | 39.23 | 5,774,931 | -0.18(-0.45%) |
Jan 29, 2019 | 39.39 | 39.67 | 39.18 | 39.40 | 3,498,770 | +0.18(+0.45%) |
Jan 28, 2019 | 38.74 | 39.56 | 38.71 | 39.23 | 6,708,384 | -0.18(-0.45%) |
Jan 25, 2019 | 39.68 | 39.97 | 39.18 | 39.40 | 6,931,610 | +0.18(+0.45%) |
Jan 24, 2019 | 39.34 | 39.58 | 39.04 | 39.23 | 3,244,359 | -0.06(-0.16%) |
Jan 23, 2019 | 39.23 | 39.40 | 38.88 | 39.29 | 3,026,483 | +0.30(+0.77%) |
Jan 22, 2019 | 39.20 | 39.45 | 38.82 | 38.99 | 4,136,618 | -0.64(-1.62%) |
Jan 18, 2019 | 39.74 | 40.06 | 39.62 | 39.63 | 3,389,381 | -0.02(-0.04%) |
Jan 17, 2019 | 39.33 | 40.00 | 39.20 | 39.65 | 3,236,775 | -0.11(-0.27%) |
Jan 16, 2019 | 39.42 | 39.78 | 39.40 | 39.75 | 4,521,915 | +0.43(+1.10%) |
Jan 15, 2019 | 39.23 | 39.47 | 39.05 | 39.32 | 5,753,882 | +0.22(+0.56%) |
Jan 14, 2019 | 38.82 | 39.46 | 38.73 | 39.10 | 4,688,024 | +0.18(+0.47%) |
Jan 11, 2019 | 39.00 | 39.21 | 38.83 | 38.92 | 4,302,374 | -0.17(-0.43%) |
Jan 10, 2019 | 38.96 | 39.31 | 38.86 | 39.09 | 3,324,109 | +0.09(+0.23%) |
Jan 09, 2019 | 38.92 | 39.42 | 38.74 | 39.00 | 6,345,242 | +0.43(+1.12%) |
Jan 08, 2019 | 38.15 | 38.78 | 38.15 | 38.57 | 4,571,174 | +0.62(+1.65%) |
Jan 07, 2019 | 37.82 | 38.07 | 37.56 | 37.94 | 3,499,944 | +0.44(+1.17%) |
Jan 04, 2019 | 36.89 | 37.71 | 36.83 | 37.50 | 3,985,306 | +0.76(+2.06%) |
Jan 03, 2019 | 36.74 | 37.11 | 36.49 | 36.75 | 2,657,922 | -0.47(-1.25%) |
Jan 02, 2019 | 36.21 | 37.22 | 36.13 | 37.21 | 3,507,658 | +1.00(+2.77%) |
Dec 31, 2018 | 36.22 | 36.49 | 35.97 | 36.21 | 1,542,468 | +0.04(+0.10%) |
Dec 28, 2018 | 36.31 | 36.45 | 35.90 | 36.17 | 2,569,074 | +0.09(+0.24%) |
Dec 27, 2018 | 35.68 | 36.17 | 35.60 | 36.09 | 3,436,853 | +0.04(+0.10%) |
Dec 26, 2018 | 35.64 | 36.05 | 35.43 | 36.05 | 3,746,923 | +0.35(+0.99%) |
Dec 24, 2018 | 35.52 | 35.99 | 35.52 | 35.70 | 2,312,621 | +0.16(+0.45%) |
Dec 21, 2018 | 36.05 | 36.14 | 35.51 | 35.54 | 4,613,529 | -0.51(-1.41%) |
Dec 20, 2018 | 35.69 | 36.09 | 35.57 | 36.05 | 5,522,406 | +0.77(+2.19%) |
Dec 19, 2018 | 35.28 | 36.27 | 34.95 | 35.28 | 8,560,775 | +0.11(+0.33%) |
Dec 18, 2018 | 34.64 | 35.40 | 34.55 | 35.16 | 5,373,591 | +0.62(+1.79%) |
Dec 17, 2018 | 35.31 | 35.66 | 34.47 | 34.55 | 5,566,561 | -0.53(-1.51%) |
Dec 14, 2018 | 34.75 | 35.38 | 34.75 | 35.08 | 5,103,309 | -0.08(-0.22%) |
Dec 13, 2018 | 35.25 | 35.60 | 34.99 | 35.16 | 4,933,506 | -0.28(-0.79%) |
Dec 12, 2018 | 35.37 | 35.88 | 35.24 | 35.43 | 5,101,660 | +0.52(+1.50%) |
Dec 11, 2018 | 35.37 | 35.44 | 34.72 | 34.91 | 3,851,368 | -0.08(-0.22%) |
Dec 10, 2018 | 35.28 | 35.47 | 34.52 | 34.99 | 3,817,788 | -0.37(-1.06%) |
Dec 07, 2018 | 35.64 | 35.97 | 35.27 | 35.37 | 4,457,431 | -0.02(-0.05%) |
Dec 06, 2018 | 34.26 | 35.43 | 34.12 | 35.38 | 5,182,550 | +0.64(+1.83%) |
Dec 04, 2018 | 35.30 | 35.37 | 34.75 | 34.75 | 5,477,221 | -0.59(-1.68%) |
Dec 03, 2018 | 36.16 | 36.55 | 35.16 | 35.34 | 7,205,879 | +0.21(+0.60%) |
Nov 30, 2018 | 35.36 | 35.53 | 34.78 | 35.13 | 7,679,934 | -0.36(-1.01%) |
Nov 29, 2018 | 34.97 | 35.65 | 34.88 | 35.49 | 6,694,219 | +0.56(+1.60%) |
Nov 28, 2018 | 33.82 | 34.94 | 33.52 | 34.93 | 8,873,759 | +1.49(+4.45%) |
Nov 27, 2018 | 33.39 | 33.80 | 33.20 | 33.44 | 5,430,588 | +0.55(+1.67%) |
Nov 26, 2018 | 34.56 | 34.77 | 32.66 | 32.89 | 7,869,869 | -1.71(-4.93%) |
Nov 23, 2018 | 34.83 | 34.91 | 34.47 | 34.60 | 2,779,250 | -0.56(-1.59%) |
Nov 21, 2018 | 35.16 | 35.16 | 35.16 | 0 | +0.05(+0.15%) | |
Nov 20, 2018 | 35.26 | 35.70 | 35.00 | 35.10 | 4,118,589 | -0.77(-2.14%) |
Nov 19, 2018 | 35.71 | 36.10 | 35.43 | 35.87 | 8,488,349 | -0.17(-0.48%) |
Nov 16, 2018 | 34.93 | 36.30 | 34.93 | 36.04 | 11,903,513 | +0.99(+2.83%) |
Nov 15, 2018 | 35.48 | 35.62 | 34.84 | 35.05 | 7,401,721 | -0.42(-1.18%) |
Nov 14, 2018 | 35.52 | 36.24 | 35.25 | 35.47 | 7,539,114 | +0.12(+0.35%) |
Nov 13, 2018 | 36.00 | 36.06 | 35.21 | 35.35 | 7,742,165 | -0.80(-2.22%) |
Nov 12, 2018 | 36.83 | 36.95 | 36.09 | 36.15 | 5,046,756 | -1.08(-2.90%) |
Nov 09, 2018 | 36.78 | 38.00 | 35.43 | 37.23 | 20,779,228 | +0.11(+0.30%) |
Nov 08, 2018 | 39.58 | 39.68 | 36.85 | 37.12 | 15,774,789 | -2.69(-6.76%) |
Nov 07, 2018 | 39.99 | 40.18 | 39.61 | 39.81 | 4,060,258 | +0.14(+0.35%) |
Nov 06, 2018 | 39.64 | 39.98 | 39.42 | 39.67 | 3,220,769 | +0.08(+0.20%) |
Nov 05, 2018 | 38.48 | 39.68 | 38.46 | 39.59 | 5,695,867 | +1.11(+2.87%) |
Nov 02, 2018 | 38.82 | 39.19 | 37.94 | 38.48 | 5,075,298 | +0.30(+0.78%) |
Nov 01, 2018 | 37.23 | 38.49 | 36.94 | 38.19 | 6,643,693 | +1.53(+4.18%) |
Oct 31, 2018 | 37.13 | 37.16 | 36.26 | 36.65 | 5,898,943 | -0.31(-0.85%) |
Oct 30, 2018 | 37.34 | 37.34 | 36.68 | 36.97 | 8,702,889 | -0.14(-0.38%) |
Oct 29, 2018 | 39.09 | 39.35 | 36.86 | 37.11 | 9,813,117 | -2.86(-7.15%) |
Oct 26, 2018 | 39.53 | 40.04 | 39.38 | 39.96 | 4,850,055 | -0.14(-0.35%) |
Oct 25, 2018 | 39.87 | 40.48 | 39.69 | 40.10 | 4,092,934 | +0.68(+1.72%) |
Oct 24, 2018 | 40.50 | 40.60 | 39.38 | 39.42 | 4,497,383 | -1.11(-2.73%) |
Oct 23, 2018 | 40.11 | 40.72 | 40.07 | 40.53 | 5,246,802 | -0.26(-0.64%) |
Oct 22, 2018 | 41.58 | 41.78 | 40.57 | 40.79 | 4,170,089 | -0.70(-1.68%) |
Oct 19, 2018 | 41.63 | 42.06 | 41.14 | 41.49 | 4,356,290 | +0.10(+0.23%) |
Oct 18, 2018 | 42.51 | 42.66 | 41.32 | 41.39 | 7,549,964 | -1.42(-3.32%) |
Oct 17, 2018 | 43.24 | 43.28 | 42.81 | 42.81 | 2,948,393 | -0.56(-1.29%) |
Oct 16, 2018 | 43.28 | 43.59 | 43.09 | 43.37 | 3,316,078 | +0.63(+1.47%) |
Oct 15, 2018 | 42.45 | 43.09 | 42.34 | 42.74 | 3,247,768 | +0.31(+0.74%) |
Oct 12, 2018 | 43.13 | 43.13 | 42.09 | 42.43 | 4,372,018 | +0.17(+0.39%) |
Oct 11, 2018 | 42.25 | 42.85 | 42.05 | 42.26 | 6,113,273 | -0.12(-0.29%) |
Oct 10, 2018 | 42.73 | 42.94 | 42.34 | 42.39 | 4,937,258 | -0.71(-1.66%) |
Oct 09, 2018 | 42.70 | 43.16 | 42.32 | 43.10 | 4,081,251 | +0.13(+0.30%) |
Oct 08, 2018 | 42.73 | 43.15 | 42.73 | 42.97 | 4,048,774 | -0.22(-0.50%) |
Oct 05, 2018 | 43.29 | 43.68 | 42.85 | 43.19 | 4,318,750 | +0.23(+0.53%) |
Oct 04, 2018 | 43.18 | 43.59 | 42.52 | 42.96 | 4,862,002 | -0.58(-1.34%) |
Oct 03, 2018 | 44.74 | 44.74 | 43.38 | 43.54 | 4,662,387 | -0.73(-1.65%) |
Oct 02, 2018 | 44.65 | 44.94 | 44.23 | 44.28 | 3,590,183 | -0.68(-1.51%) |
Oct 01, 2018 | 45.25 | 45.44 | 44.81 | 44.96 | 2,774,141 | +0.33(+0.74%) |
Sep 28, 2018 | 44.50 | 44.83 | 44.40 | 44.62 | 2,965,919 | +0.09(+0.20%) |
Sep 27, 2018 | 44.60 | 44.98 | 44.43 | 44.54 | 2,791,771 | +0.11(+0.25%) |
Sep 26, 2018 | 44.20 | 44.86 | 44.18 | 44.42 | 4,829,931 | +0.27(+0.61%) |
Sep 25, 2018 | 43.99 | 44.28 | 43.93 | 44.15 | 2,619,420 | +0.17(+0.38%) |
Sep 24, 2018 | 44.19 | 44.36 | 43.92 | 43.99 | 3,407,412 | -0.43(-0.96%) |
Sep 21, 2018 | 44.40 | 44.73 | 44.15 | 44.42 | 4,133,803 | -0.13(-0.29%) |
Sep 20, 2018 | 44.94 | 45.25 | 44.41 | 44.55 | 3,171,427 | -0.16(-0.35%) |
Sep 19, 2018 | 44.86 | 45.06 | 44.67 | 44.70 | 3,496,262 | +0.08(+0.18%) |
Sep 18, 2018 | 44.56 | 44.98 | 44.53 | 44.62 | 2,701,291 | +0.30(+0.67%) |
Sep 17, 2018 | 44.55 | 44.74 | 44.29 | 44.33 | 2,655,063 | -0.11(-0.25%) |
Sep 14, 2018 | 44.79 | 44.93 | 44.13 | 44.44 | 3,248,677 | -0.30(-0.68%) |
Sep 13, 2018 | 44.66 | 44.85 | 44.31 | 44.75 | 4,767,429 | +0.85(+1.94%) |
Sep 12, 2018 | 43.18 | 44.04 | 43.00 | 43.89 | 5,231,126 | +0.80(+1.86%) |
Sep 11, 2018 | 42.48 | 43.11 | 42.39 | 43.09 | 2,733,869 | +0.15(+0.34%) |
Sep 10, 2018 | 43.16 | 43.16 | 42.55 | 42.94 | 3,095,037 | +0.02(+0.04%) |
Sep 07, 2018 | 42.88 | 42.96 | 42.29 | 42.93 | 3,643,023 | -0.04(-0.10%) |
Sep 06, 2018 | 42.65 | 42.97 | 42.45 | 42.97 | 4,063,032 | +0.43(+1.00%) |
Sep 05, 2018 | 42.45 | 42.87 | 42.16 | 42.54 | 4,525,241 | -0.17(-0.39%) |
Sep 04, 2018 | 43.24 | 43.25 | 42.59 | 42.71 | 4,279,185 | -1.14(-2.60%) |
Aug 31, 2018 | 43.85 | 43.85 | 43.85 | 0 | -0.08(-0.18%) | |
Aug 30, 2018 | 44.35 | 44.49 | 43.57 | 43.93 | 6,492,825 | -1.01(-2.25%) |
Aug 29, 2018 | 44.46 | 45.00 | 44.18 | 44.94 | 3,169,286 | +0.56(+1.26%) |
Aug 28, 2018 | 45.67 | 45.81 | 44.36 | 44.38 | 7,209,180 | -1.11(-2.43%) |
Aug 27, 2018 | 45.45 | 46.00 | 45.30 | 45.49 | 7,306,528 | +0.90(+2.01%) |
Aug 24, 2018 | 45.09 | 45.31 | 44.11 | 44.59 | 5,668,482 | +0.15(+0.33%) |
Aug 23, 2018 | 44.92 | 45.27 | 44.43 | 44.44 | 5,727,126 | -0.73(-1.62%) |
Aug 22, 2018 | 44.27 | 45.23 | 44.19 | 45.17 | 6,604,531 | +0.90(+2.03%) |
Aug 21, 2018 | 43.77 | 44.59 | 43.65 | 44.28 | 6,182,221 | +0.71(+1.62%) |
Aug 20, 2018 | 43.13 | 43.62 | 43.10 | 43.57 | 3,650,429 | +0.18(+0.42%) |
Aug 17, 2018 | 42.74 | 43.44 | 42.61 | 43.39 | 6,871,496 | +0.49(+1.14%) |
Aug 16, 2018 | 43.43 | 43.63 | 42.73 | 42.90 | 5,141,445 | +0.03(+0.08%) |
Aug 15, 2018 | 43.05 | 43.50 | 42.73 | 42.87 | 6,148,630 | -1.29(-2.92%) |
Aug 14, 2018 | 43.82 | 44.22 | 43.61 | 44.15 | 3,690,395 | +0.99(+2.30%) |
Aug 13, 2018 | 42.99 | 43.36 | 42.77 | 43.16 | 4,427,946 | -0.06(-0.14%) |
Aug 10, 2018 | 43.73 | 43.84 | 43.00 | 43.22 | 7,496,824 | -1.55(-3.46%) |
Aug 09, 2018 | 45.53 | 45.74 | 44.77 | 44.77 | 5,208,203 | -1.17(-2.54%) |
Aug 08, 2018 | 45.94 | 46.09 | 45.76 | 45.94 | 2,762,331 | -0.14(-0.30%) |
Aug 07, 2018 | 45.57 | 46.22 | 45.49 | 46.08 | 7,204,118 | +0.85(+1.89%) |
Aug 06, 2018 | 44.98 | 45.38 | 44.82 | 45.23 | 2,341,187 | +0.03(+0.06%) |
Aug 03, 2018 | 44.58 | 45.20 | 44.58 | 45.20 | 3,811,898 | +0.64(+1.45%) |
Aug 02, 2018 | 44.62 | 44.74 | 44.40 | 44.55 | 3,643,245 | -0.50(-1.10%) |
Aug 01, 2018 | 45.30 | 45.45 | 45.00 | 45.05 | 3,936,433 | -0.23(-0.50%) |
Jul 31, 2018 | 45.26 | 45.63 | 45.10 | 45.28 | 4,575,677 | -0.17(-0.38%) |
Jul 30, 2018 | 45.57 | 45.84 | 45.27 | 45.45 | 2,199,195 | +0.27(+0.60%) |
Jul 27, 2018 | 45.32 | 45.59 | 44.86 | 45.18 | 4,169,507 | +0.12(+0.27%) |
Jul 26, 2018 | 45.12 | 45.57 | 44.92 | 45.06 | 6,941,864 | -0.13(-0.29%) |
Jul 25, 2018 | 44.86 | 45.48 | 44.86 | 45.19 | 6,587,466 | +0.57(+1.29%) |
Jul 24, 2018 | 44.50 | 44.79 | 44.24 | 44.62 | 4,331,040 | +0.39(+0.89%) |
Jul 23, 2018 | 43.85 | 44.28 | 43.57 | 44.22 | 5,415,355 | +0.25(+0.57%) |
Jul 20, 2018 | 43.81 | 44.06 | 43.55 | 43.97 | 3,269,033 | +0.33(+0.76%) |
Jul 19, 2018 | 43.77 | 43.90 | 43.46 | 43.64 | 4,266,149 | -0.57(-1.30%) |
Jul 18, 2018 | 43.84 | 44.64 | 43.78 | 44.22 | 5,538,573 | +0.14(+0.32%) |
Jul 17, 2018 | 43.82 | 44.16 | 43.67 | 44.08 | 3,212,131 | +0.09(+0.20%) |
Jul 16, 2018 | 43.88 | 44.16 | 43.71 | 43.99 | 3,349,453 | +0.22(+0.50%) |
Jul 13, 2018 | 43.90 | 43.99 | 43.61 | 43.77 | 3,997,191 | -0.17(-0.38%) |
Jul 12, 2018 | 44.57 | 44.74 | 43.94 | 43.94 | 3,452,893 | +0.03(+0.08%) |
Jul 11, 2018 | 43.90 | 44.32 | 43.72 | 43.90 | 7,095,637 | -0.44(-1.00%) |
Jul 10, 2018 | 44.23 | 44.37 | 43.90 | 44.35 | 5,767,740 | +0.44(+0.99%) |
Jul 09, 2018 | 43.97 | 44.25 | 43.81 | 43.91 | 7,463,623 | -0.02(-0.04%) |
Jul 06, 2018 | 43.39 | 44.24 | 43.25 | 43.93 | 11,689,246 | +0.71(+1.63%) |
Jul 05, 2018 | 41.80 | 43.24 | 41.69 | 43.22 | 7,434,628 | +1.97(+4.77%) |
Jul 03, 2018 | 41.25 | 41.25 | 41.25 | 0 | +1.23(+3.07%) | |
Jul 02, 2018 | 40.37 | 40.41 | 39.74 | 40.03 | 5,999,025 | -1.04(-2.52%) |
Jun 29, 2018 | 41.15 | 41.32 | 40.65 | 41.06 | 6,046,075 | +0.19(+0.47%) |
Jun 28, 2018 | 40.30 | 40.93 | 39.93 | 40.87 | 6,278,709 | +1.14(+2.87%) |
Jun 27, 2018 | 40.13 | 40.30 | 39.63 | 39.73 | 5,506,071 | -0.51(-1.28%) |
Jun 26, 2018 | 40.28 | 40.42 | 40.08 | 40.24 | 3,185,668 | +0.06(+0.15%) |
Jun 25, 2018 | 39.68 | 40.30 | 39.51 | 40.18 | 6,585,362 | +0.30(+0.76%) |
Jun 22, 2018 | 39.61 | 39.92 | 39.15 | 39.88 | 4,136,350 | +0.70(+1.78%) |
Jun 21, 2018 | 39.26 | 39.45 | 39.01 | 39.18 | 4,746,927 | -0.10(-0.24%) |
Jun 20, 2018 | 39.10 | 39.37 | 38.97 | 39.28 | 3,932,410 | +0.60(+1.55%) |
Jun 19, 2018 | 38.34 | 38.81 | 38.29 | 38.68 | 5,200,432 | -0.17(-0.44%) |
Jun 18, 2018 | 38.38 | 38.85 | 38.06 | 38.85 | 6,494,064 | +0.09(+0.24%) |
Jun 15, 2018 | 38.78 | 38.24 | 38.75 | 4,851,792 | +0.17(+0.45%) | |
Jun 14, 2018 | 38.80 | 38.97 | 38.48 | 38.58 | 3,981,344 | +0.16(+0.43%) |
Jun 13, 2018 | 38.53 | 38.98 | 38.29 | 38.42 | 4,490,943 | -0.09(-0.22%) |
Jun 12, 2018 | 38.30 | 38.60 | 38.26 | 38.50 | 5,012,931 | +0.12(+0.31%) |
Jun 11, 2018 | 38.37 | 38.51 | 38.15 | 38.38 | 4,816,722 | -0.25(-0.65%) |
Jun 08, 2018 | 37.91 | 38.66 | 37.54 | 38.63 | 4,616,299 | +0.91(+2.42%) |
Jun 07, 2018 | 38.04 | 38.04 | 37.45 | 37.72 | 6,825,010 | -0.30(-0.79%) |
Jun 06, 2018 | 37.90 | 38.02 | 4,937,466 | +0.37(+0.98%) | ||
Jun 05, 2018 | 38.04 | 38.22 | 37.63 | 37.65 | 6,000,098 | -1.02(-2.65%) |
Jun 04, 2018 | 38.73 | 38.88 | 38.56 | 38.67 | 3,206,814 | -0.01(-0.02%) |
Jun 01, 2018 | 38.84 | 39.16 | 38.53 | 38.68 | 4,244,946 | +0.26(+0.67%) |
May 31, 2018 | 38.64 | 38.74 | 38.08 | 38.42 | 5,694,358 | -0.41(-1.06%) |
May 30, 2018 | 38.70 | 38.96 | 38.55 | 38.84 | 4,324,439 | +0.39(+1.01%) |
May 29, 2018 | 38.92 | 39.31 | 38.38 | 38.45 | 6,671,061 | -1.11(-2.80%) |
May 25, 2018 | 39.56 | 39.56 | 39.56 | 0 | -0.06(-0.15%) | |
May 24, 2018 | 39.89 | 39.99 | 39.43 | 39.62 | 4,215,940 | -0.56(-1.39%) |
May 23, 2018 | 39.27 | 40.30 | 39.10 | 40.18 | 5,859,641 | +0.60(+1.52%) |
May 22, 2018 | 39.16 | 39.62 | 39.11 | 39.58 | 3,120,244 | +0.55(+1.41%) |
May 21, 2018 | 39.40 | 39.54 | 38.98 | 39.03 | 4,929,899 | -0.15(-0.37%) |
May 18, 2018 | 39.42 | 39.56 | 38.96 | 39.17 | 6,822,297 | -0.65(-1.64%) |
May 17, 2018 | 40.21 | 40.57 | 39.80 | 39.83 | 6,900,064 | -0.83(-2.03%) |
May 16, 2018 | 40.45 | 40.77 | 40.28 | 40.65 | 4,377,563 | +0.27(+0.66%) |
May 15, 2018 | 40.08 | 40.43 | 39.77 | 40.39 | 4,999,915 | -0.37(-0.91%) |
May 14, 2018 | 41.55 | 41.56 | 40.74 | 40.76 | 3,303,993 | -0.58(-1.41%) |
May 11, 2018 | 41.86 | 42.17 | 41.08 | 41.34 | 3,777,192 | -0.42(-1.01%) |
May 10, 2018 | 41.42 | 41.91 | 41.38 | 41.76 | 7,352,880 | +1.08(+2.66%) |
May 09, 2018 | 41.00 | 41.03 | 40.52 | 40.68 | 4,815,950 | -0.21(-0.50%) |
May 08, 2018 | 40.89 | 41.06 | 40.47 | 40.88 | 4,388,618 | -0.03(-0.08%) |
May 07, 2018 | 41.81 | 41.95 | 40.89 | 40.92 | 7,085,349 | -1.04(-2.48%) |
May 04, 2018 | 41.92 | 42.24 | 41.79 | 41.96 | 4,377,870 | -0.51(-1.19%) |
May 03, 2018 | 43.02 | 43.33 | 42.23 | 42.47 | 6,064,330 | -0.62(-1.44%) |
May 02, 2018 | 43.57 | 43.79 | 42.92 | 43.09 | 5,652,811 | -0.70(-1.59%) |