Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.60 | 35.86 | 35.16 | 35.24 | 5,644,000 | -0.18(-0.51%) |
Mar 28, 2019 | 35.90 | 36.04 | 35.20 | 35.42 | 5,063,051 | -0.44(-1.23%) |
Mar 27, 2019 | 35.64 | 36.21 | 35.37 | 35.86 | 11,827,064 | +0.74(+2.11%) |
Mar 26, 2019 | 35.23 | 35.31 | 34.73 | 35.12 | 3,098,754 | -0.03(-0.09%) |
Mar 25, 2019 | 34.42 | 35.22 | 34.33 | 35.15 | 3,428,674 | +0.76(+2.21%) |
Mar 22, 2019 | 34.46 | 35.00 | 34.32 | 34.39 | 5,014,700 | -0.25(-0.72%) |
Mar 21, 2019 | 33.90 | 34.87 | 33.72 | 34.64 | 5,073,470 | +0.77(+2.27%) |
Mar 20, 2019 | 34.10 | 34.28 | 33.28 | 33.87 | 3,942,861 | -0.33(-0.96%) |
Mar 19, 2019 | 34.81 | 34.93 | 34.12 | 34.20 | 2,523,849 | -0.53(-1.53%) |
Mar 18, 2019 | 34.58 | 34.80 | 34.43 | 34.73 | 1,390,041 | +0.14(+0.40%) |
Mar 15, 2019 | 34.83 | 35.01 | 34.52 | 34.59 | 2,870,400 | -0.06(-0.17%) |
Mar 14, 2019 | 34.75 | 34.84 | 34.44 | 34.65 | 1,896,758 | -0.14(-0.40%) |
Mar 13, 2019 | 35.20 | 35.36 | 34.76 | 34.79 | 3,411,012 | -0.31(-0.88%) |
Mar 12, 2019 | 35.17 | 35.29 | 34.85 | 35.10 | 1,824,837 | -0.05(-0.14%) |
Mar 11, 2019 | 34.67 | 35.17 | 34.64 | 35.15 | 1,283,578 | +0.52(+1.50%) |
Mar 08, 2019 | 34.43 | 34.87 | 34.32 | 34.63 | 1,992,500 | +0.03(+0.09%) |
Mar 07, 2019 | 34.29 | 34.81 | 34.08 | 34.60 | 3,354,728 | +0.43(+1.26%) |
Mar 06, 2019 | 34.31 | 34.57 | 34.12 | 34.17 | 1,335,720 | -0.17(-0.50%) |
Mar 05, 2019 | 34.94 | 34.94 | 34.32 | 34.34 | 1,329,179 | -0.61(-1.75%) |
Mar 04, 2019 | 34.55 | 35.19 | 34.55 | 34.95 | 2,850,240 | +0.44(+1.27%) |
Mar 01, 2019 | 34.89 | 35.03 | 34.07 | 34.51 | 5,851,000 | -0.09(-0.26%) |
Feb 28, 2019 | 34.74 | 34.99 | 34.49 | 34.60 | 3,827,943 | -0.52(-1.48%) |
Feb 27, 2019 | 35.40 | 35.69 | 34.72 | 35.12 | 3,433,501 | -0.25(-0.71%) |
Feb 26, 2019 | 35.25 | 35.74 | 35.09 | 35.37 | 3,669,169 | -0.25(-0.70%) |
Feb 25, 2019 | 35.97 | 36.13 | 35.57 | 35.62 | 1,537,386 | -0.26(-0.72%) |
Feb 22, 2019 | 35.57 | 35.99 | 35.51 | 35.88 | 1,377,500 | +0.38(+1.07%) |
Feb 21, 2019 | 34.97 | 35.53 | 34.88 | 35.50 | 2,209,911 | +0.31(+0.88%) |
Feb 20, 2019 | 35.45 | 35.47 | 35.04 | 35.19 | 1,008,137 | -0.22(-0.62%) |
Feb 19, 2019 | 35.19 | 35.64 | 35.07 | 35.41 | 3,421,802 | +0.19(+0.55%) |
Feb 15, 2019 | 35.01 | 35.33 | 34.88 | 35.22 | 1,787,500 | +0.36(+1.02%) |
Feb 14, 2019 | 34.80 | 35.02 | 34.41 | 34.86 | 1,858,472 | -0.08(-0.23%) |
Feb 13, 2019 | 35.37 | 35.61 | 34.67 | 34.94 | 3,659,770 | -0.29(-0.82%) |
Feb 12, 2019 | 34.04 | 35.31 | 34.03 | 35.23 | 5,658,642 | +1.49(+4.42%) |
Feb 11, 2019 | 33.65 | 33.83 | 33.49 | 33.74 | 1,368,462 | +0.07(+0.21%) |
Feb 08, 2019 | 33.74 | 33.91 | 33.38 | 33.67 | 1,467,200 | -0.19(-0.56%) |
Feb 07, 2019 | 33.46 | 33.92 | 33.44 | 33.86 | 1,486,144 | +0.29(+0.86%) |
Feb 06, 2019 | 34.09 | 34.32 | 33.55 | 33.57 | 2,978,959 | -0.63(-1.84%) |
Feb 05, 2019 | 34.04 | 34.30 | 33.96 | 34.20 | 1,805,050 | +0.19(+0.56%) |
Feb 04, 2019 | 34.02 | 34.22 | 33.74 | 34.01 | 1,664,721 | -0.11(-0.32%) |
Feb 01, 2019 | 34.45 | 34.66 | 34.01 | 34.12 | 4,399,800 | -0.13(-0.38%) |
Jan 31, 2019 | 33.44 | 34.46 | 33.22 | 34.25 | 6,147,533 | +0.80(+2.39%) |
Jan 30, 2019 | 33.29 | 33.57 | 32.78 | 33.45 | 3,900,833 | +0.35(+1.06%) |
Jan 29, 2019 | 32.37 | 33.22 | 31.79 | 33.10 | 3,134,376 | +0.45(+1.38%) |
Jan 28, 2019 | 32.24 | 33.03 | 32.24 | 32.65 | 2,274,586 | +0.01(+0.03%) |
Jan 25, 2019 | 33.10 | 33.54 | 32.39 | 32.64 | 4,796,000 | -0.04(-0.12%) |
Jan 24, 2019 | 32.19 | 32.76 | 32.17 | 32.68 | 1,929,083 | +0.53(+1.65%) |
Jan 23, 2019 | 31.98 | 32.46 | 31.84 | 32.15 | 2,285,179 | +0.18(+0.56%) |
Jan 22, 2019 | 32.30 | 32.46 | 31.79 | 31.97 | 3,951,383 | -0.55(-1.69%) |
Jan 18, 2019 | 32.83 | 32.84 | 32.41 | 32.52 | 1,887,600 | +0.00(+0.00%) |
Jan 17, 2019 | 32.30 | 32.72 | 32.11 | 32.52 | 2,697,657 | -0.02(-0.06%) |
Jan 16, 2019 | 33.21 | 33.21 | 32.53 | 32.54 | 1,831,128 | -0.35(-1.06%) |
Jan 15, 2019 | 32.84 | 33.03 | 32.47 | 32.89 | 2,025,976 | +0.00(+0.00%) |
Jan 14, 2019 | 33.15 | 33.35 | 32.85 | 32.89 | 2,964,004 | -0.47(-1.41%) |
Jan 11, 2019 | 32.95 | 33.65 | 32.95 | 33.36 | 2,170,800 | +0.17(+0.51%) |
Jan 10, 2019 | 33.20 | 33.49 | 32.94 | 33.19 | 4,270,223 | -0.21(-0.63%) |
Jan 09, 2019 | 32.46 | 33.67 | 32.15 | 33.40 | 6,240,767 | +1.08(+3.34%) |
Jan 08, 2019 | 32.39 | 32.50 | 31.84 | 32.32 | 3,104,470 | +0.22(+0.69%) |
Jan 07, 2019 | 31.63 | 32.39 | 31.23 | 32.10 | 4,142,262 | +0.80(+2.56%) |
Jan 04, 2019 | 30.70 | 31.45 | 30.36 | 31.30 | 3,257,300 | +1.22(+4.06%) |
Jan 03, 2019 | 30.21 | 30.61 | 29.87 | 30.08 | 2,004,224 | -0.30(-0.99%) |
Jan 02, 2019 | 29.55 | 30.61 | 29.41 | 30.38 | 2,759,041 | +0.34(+1.13%) |
Dec 31, 2018 | 30.05 | 30.28 | 29.36 | 30.04 | 1,983,100 | +0.05(+0.17%) |
Dec 28, 2018 | 30.03 | 30.47 | 29.67 | 29.99 | 1,754,400 | +0.02(+0.07%) |
Dec 27, 2018 | 29.39 | 29.97 | 28.98 | 29.97 | 2,052,624 | +0.20(+0.67%) |
Dec 26, 2018 | 28.83 | 29.79 | 28.25 | 29.77 | 2,437,809 | +1.22(+4.27%) |
Dec 24, 2018 | 28.94 | 29.12 | 28.37 | 28.55 | 1,291,200 | -0.59(-2.02%) |
Dec 21, 2018 | 30.33 | 30.51 | 29.08 | 29.14 | 2,502,700 | -0.95(-3.16%) |
Dec 20, 2018 | 30.16 | 30.71 | 29.85 | 30.09 | 3,045,496 | -0.22(-0.73%) |
Dec 19, 2018 | 30.61 | 31.48 | 30.24 | 30.31 | 4,318,425 | -0.30(-0.98%) |
Dec 18, 2018 | 30.58 | 31.05 | 30.18 | 30.61 | 3,709,982 | +0.49(+1.63%) |
Dec 17, 2018 | 30.18 | 30.72 | 29.98 | 30.12 | 2,508,444 | -0.26(-0.86%) |
Dec 14, 2018 | 30.40 | 31.05 | 30.28 | 30.38 | 1,961,100 | -0.33(-1.07%) |
Dec 13, 2018 | 31.01 | 31.26 | 30.63 | 30.71 | 1,232,695 | -0.25(-0.81%) |
Dec 12, 2018 | 30.92 | 31.43 | 30.64 | 30.96 | 1,603,304 | +0.40(+1.31%) |
Dec 11, 2018 | 30.90 | 31.37 | 30.49 | 30.56 | 1,606,561 | -0.22(-0.71%) |
Dec 10, 2018 | 31.37 | 31.71 | 30.58 | 30.78 | 1,952,604 | -0.63(-2.01%) |
Dec 07, 2018 | 31.93 | 32.45 | 31.40 | 31.41 | 3,407,900 | -0.42(-1.32%) |
Dec 06, 2018 | 30.90 | 31.86 | 30.55 | 31.83 | 5,404,967 | +0.58(+1.86%) |
Dec 04, 2018 | 32.53 | 32.53 | 31.19 | 31.25 | 5,476,100 | -1.56(-4.75%) |
Dec 03, 2018 | 32.95 | 32.95 | 31.97 | 32.81 | 2,256,671 | +0.44(+1.36%) |
Nov 30, 2018 | 32.38 | 32.59 | 32.24 | 32.37 | 1,369,400 | -0.09(-0.28%) |
Nov 29, 2018 | 32.73 | 32.88 | 32.34 | 32.46 | 2,296,951 | -0.31(-0.95%) |
Nov 28, 2018 | 32.08 | 32.83 | 31.12 | 32.77 | 5,691,579 | +0.85(+2.66%) |
Nov 27, 2018 | 31.71 | 32.10 | 31.70 | 31.92 | 1,313,769 | +0.04(+0.11%) |
Nov 26, 2018 | 31.95 | 32.18 | 31.67 | 31.89 | 4,761,358 | +0.17(+0.52%) |
Nov 23, 2018 | 31.33 | 32.04 | 31.33 | 31.72 | 1,060,900 | +0.06(+0.19%) |
Nov 21, 2018 | 31.66 | 31.66 | 31.66 | 0 | +0.59(+1.90%) | |
Nov 20, 2018 | 30.48 | 31.42 | 30.47 | 31.07 | 3,829,935 | -0.01(-0.03%) |
Nov 19, 2018 | 30.95 | 31.31 | 30.59 | 31.08 | 2,985,049 | +0.02(+0.06%) |
Nov 16, 2018 | 30.14 | 31.14 | 30.14 | 31.06 | 5,345,700 | +0.62(+2.04%) |
Nov 15, 2018 | 30.20 | 30.58 | 29.66 | 30.44 | 3,202,592 | -0.67(-2.15%) |
Nov 14, 2018 | 31.52 | 31.87 | 30.90 | 31.11 | 2,159,359 | -0.08(-0.26%) |
Nov 13, 2018 | 30.72 | 31.55 | 30.50 | 31.19 | 2,621,502 | +0.46(+1.50%) |
Nov 12, 2018 | 31.11 | 31.31 | 30.68 | 30.73 | 1,460,933 | -0.49(-1.57%) |
Nov 09, 2018 | 31.16 | 31.71 | 31.12 | 31.22 | 2,149,600 | -0.26(-0.83%) |
Nov 08, 2018 | 31.67 | 32.11 | 30.95 | 31.48 | 4,674,535 | -0.85(-2.63%) |
Nov 07, 2018 | 32.69 | 32.69 | 31.77 | 32.33 | 3,373,382 | +0.05(+0.15%) |
Nov 06, 2018 | 32.31 | 32.53 | 32.12 | 32.28 | 1,662,376 | -0.06(-0.19%) |
Nov 05, 2018 | 31.85 | 32.43 | 31.77 | 32.34 | 1,860,189 | +0.47(+1.47%) |
Nov 02, 2018 | 32.30 | 32.37 | 31.50 | 31.87 | 3,390,700 | -0.27(-0.84%) |
Nov 01, 2018 | 31.36 | 32.52 | 31.10 | 32.14 | 4,038,668 | +0.97(+3.11%) |
Oct 31, 2018 | 31.43 | 31.69 | 30.84 | 31.17 | 4,623,901 | +0.01(+0.03%) |
Oct 30, 2018 | 29.79 | 31.23 | 29.49 | 31.16 | 5,728,512 | +1.33(+4.46%) |
Oct 29, 2018 | 30.87 | 31.04 | 29.46 | 29.83 | 4,734,057 | -0.62(-2.04%) |
Oct 26, 2018 | 29.81 | 31.18 | 29.70 | 30.45 | 9,750,000 | +0.00(+0.00%) |
Oct 25, 2018 | 29.78 | 30.70 | 29.78 | 30.45 | 5,503,241 | +0.80(+2.70%) |
Oct 24, 2018 | 30.54 | 31.16 | 29.60 | 29.65 | 9,566,244 | -0.86(-2.82%) |
Oct 23, 2018 | 29.55 | 30.87 | 29.52 | 30.51 | 11,887,220 | +0.61(+2.04%) |
Oct 22, 2018 | 30.53 | 30.63 | 29.83 | 29.90 | 5,597,420 | -0.62(-2.03%) |
Oct 19, 2018 | 31.52 | 31.52 | 30.34 | 30.52 | 4,619,000 | -0.80(-2.55%) |
Oct 18, 2018 | 31.62 | 31.81 | 31.07 | 31.32 | 5,196,245 | -0.64(-2.00%) |
Oct 17, 2018 | 32.34 | 32.35 | 31.47 | 31.96 | 5,740,323 | -0.73(-2.23%) |
Oct 16, 2018 | 32.29 | 32.75 | 31.84 | 32.69 | 3,553,196 | +0.70(+2.19%) |
Oct 15, 2018 | 32.09 | 32.22 | 31.81 | 31.99 | 2,216,500 | -0.05(-0.16%) |
Oct 12, 2018 | 32.67 | 32.93 | 31.79 | 32.04 | 3,201,300 | -0.31(-0.96%) |
Oct 11, 2018 | 32.71 | 33.18 | 32.30 | 32.35 | 4,487,593 | -0.51(-1.55%) |
Oct 10, 2018 | 33.39 | 33.65 | 32.80 | 32.86 | 6,275,964 | -0.52(-1.56%) |
Oct 09, 2018 | 34.15 | 34.28 | 33.35 | 33.38 | 5,353,507 | -0.88(-2.57%) |
Oct 08, 2018 | 33.78 | 34.34 | 33.72 | 34.26 | 2,664,692 | +0.34(+1.00%) |
Oct 05, 2018 | 34.10 | 34.21 | 33.30 | 33.92 | 4,916,000 | -0.22(-0.64%) |
Oct 04, 2018 | 34.61 | 34.67 | 33.85 | 34.14 | 3,780,304 | -0.60(-1.73%) |
Oct 03, 2018 | 35.26 | 35.40 | 34.64 | 34.74 | 5,569,653 | -0.45(-1.28%) |
Oct 02, 2018 | 35.24 | 35.56 | 35.11 | 35.19 | 3,368,345 | -0.02(-0.06%) |
Oct 01, 2018 | 35.51 | 35.62 | 35.10 | 35.21 | 2,268,595 | -0.13(-0.37%) |
Sep 28, 2018 | 35.48 | 35.95 | 35.30 | 35.34 | 2,931,900 | -0.25(-0.70%) |
Sep 27, 2018 | 35.98 | 36.00 | 35.53 | 35.59 | 3,663,128 | -0.42(-1.17%) |
Sep 26, 2018 | 36.82 | 36.86 | 35.87 | 36.01 | 3,623,511 | -0.57(-1.56%) |
Sep 25, 2018 | 36.59 | 36.74 | 36.48 | 36.58 | 2,520,280 | +0.05(+0.14%) |
Sep 24, 2018 | 36.86 | 37.00 | 36.50 | 36.53 | 3,275,338 | -0.49(-1.32%) |
Sep 21, 2018 | 37.14 | 37.19 | 36.65 | 37.02 | 4,111,100 | -0.24(-0.64%) |
Sep 20, 2018 | 37.58 | 37.71 | 37.01 | 37.26 | 5,485,130 | -0.26(-0.69%) |
Sep 19, 2018 | 37.65 | 38.07 | 37.50 | 37.52 | 2,672,871 | -0.24(-0.64%) |
Sep 18, 2018 | 37.41 | 37.98 | 37.35 | 37.76 | 2,787,050 | +0.35(+0.95%) |
Sep 17, 2018 | 37.85 | 37.97 | 37.37 | 37.41 | 1,723,188 | -0.52(-1.36%) |
Sep 14, 2018 | 37.60 | 38.05 | 37.34 | 37.92 | 3,057,000 | +0.19(+0.50%) |
Sep 13, 2018 | 38.12 | 38.35 | 37.24 | 37.73 | 3,205,008 | -0.43(-1.13%) |
Sep 12, 2018 | 37.95 | 38.23 | 37.60 | 38.16 | 3,143,554 | +0.32(+0.85%) |
Sep 11, 2018 | 37.45 | 38.18 | 37.16 | 37.84 | 2,544,264 | +0.33(+0.88%) |
Sep 10, 2018 | 37.25 | 37.72 | 37.25 | 37.51 | 1,505,333 | +0.28(+0.75%) |
Sep 07, 2018 | 37.62 | 37.79 | 37.13 | 37.23 | 2,490,200 | -0.67(-1.77%) |
Sep 06, 2018 | 38.08 | 38.52 | 37.82 | 37.90 | 1,426,147 | -0.24(-0.63%) |
Sep 05, 2018 | 37.69 | 38.26 | 37.59 | 38.14 | 1,801,969 | +0.35(+0.93%) |
Sep 04, 2018 | 37.60 | 37.90 | 37.47 | 37.79 | 955,157 | +0.08(+0.21%) |
Aug 31, 2018 | 37.71 | 37.71 | 37.71 | 0 | -0.01(-0.03%) | |
Aug 30, 2018 | 37.99 | 38.11 | 37.67 | 37.72 | 1,017,895 | -0.41(-1.08%) |
Aug 29, 2018 | 38.13 | 38.32 | 37.83 | 38.13 | 1,616,677 | -0.08(-0.21%) |
Aug 28, 2018 | 38.35 | 38.44 | 38.09 | 38.21 | 1,691,233 | -0.18(-0.47%) |
Aug 27, 2018 | 37.92 | 38.52 | 37.92 | 38.39 | 1,690,312 | +0.44(+1.16%) |
Aug 24, 2018 | 38.09 | 38.27 | 37.89 | 37.95 | 856,400 | -0.04(-0.11%) |
Aug 23, 2018 | 38.40 | 38.45 | 37.88 | 37.99 | 1,762,823 | -0.43(-1.12%) |
Aug 22, 2018 | 38.88 | 38.98 | 38.41 | 38.42 | 1,500,157 | -0.46(-1.18%) |
Aug 21, 2018 | 38.10 | 39.00 | 38.10 | 38.88 | 3,365,688 | +1.40(+3.74%) |
Aug 20, 2018 | 37.22 | 37.70 | 37.22 | 37.48 | 842,758 | +0.12(+0.33%) |
Aug 17, 2018 | 37.15 | 37.52 | 37.15 | 37.35 | 2,107,400 | +0.05(+0.15%) |
Aug 16, 2018 | 37.22 | 37.63 | 37.09 | 37.30 | 1,211,163 | +0.26(+0.70%) |
Aug 15, 2018 | 36.91 | 37.12 | 36.68 | 37.04 | 2,323,038 | -0.22(-0.59%) |
Aug 14, 2018 | 36.92 | 37.46 | 36.78 | 37.26 | 1,675,697 | +0.40(+1.09%) |
Aug 13, 2018 | 37.88 | 37.88 | 36.69 | 36.86 | 1,871,570 | -1.10(-2.90%) |
Aug 10, 2018 | 37.90 | 38.26 | 37.68 | 37.96 | 2,470,200 | -0.39(-1.02%) |
Aug 09, 2018 | 37.99 | 38.63 | 37.99 | 38.35 | 1,769,688 | +0.34(+0.89%) |
Aug 08, 2018 | 38.18 | 38.35 | 37.88 | 38.01 | 1,309,633 | -0.25(-0.65%) |
Aug 07, 2018 | 37.81 | 38.35 | 37.75 | 38.26 | 2,217,627 | +0.64(+1.70%) |
Aug 06, 2018 | 37.43 | 37.68 | 37.13 | 37.62 | 1,986,369 | +0.11(+0.29%) |
Aug 03, 2018 | 37.48 | 37.69 | 37.30 | 37.51 | 1,812,400 | +0.03(+0.08%) |
Aug 02, 2018 | 37.44 | 37.67 | 37.23 | 37.48 | 2,619,872 | -0.16(-0.43%) |
Aug 01, 2018 | 37.78 | 38.19 | 37.41 | 37.64 | 2,550,941 | -0.23(-0.61%) |
Jul 31, 2018 | 37.47 | 38.05 | 37.33 | 37.87 | 3,962,281 | +0.41(+1.09%) |
Jul 30, 2018 | 37.62 | 37.92 | 37.45 | 37.46 | 2,305,502 | -0.18(-0.48%) |
Jul 27, 2018 | 38.05 | 38.47 | 37.39 | 37.64 | 3,735,400 | -0.41(-1.08%) |
Jul 26, 2018 | 37.36 | 38.13 | 37.15 | 38.05 | 5,288,693 | +0.75(+2.01%) |
Jul 25, 2018 | 37.98 | 38.10 | 36.80 | 37.30 | 6,318,675 | -0.84(-2.20%) |
Jul 24, 2018 | 38.84 | 39.13 | 38.06 | 38.14 | 5,895,866 | -0.77(-1.98%) |
Jul 23, 2018 | 39.24 | 39.43 | 38.80 | 38.91 | 1,654,245 | -0.41(-1.04%) |
Jul 20, 2018 | 39.84 | 39.84 | 39.20 | 39.32 | 2,668,493 | -0.77(-1.92%) |
Jul 19, 2018 | 39.56 | 40.23 | 39.56 | 40.09 | 2,297,952 | +0.26(+0.65%) |
Jul 18, 2018 | 39.52 | 39.85 | 39.33 | 39.83 | 2,572,934 | -0.09(-0.23%) |
Jul 17, 2018 | 38.80 | 39.96 | 38.80 | 39.92 | 5,754,047 | +0.89(+2.28%) |
Jul 16, 2018 | 39.00 | 39.19 | 38.70 | 39.03 | 1,108,196 | +0.00(+0.00%) |
Jul 13, 2018 | 38.77 | 39.18 | 38.77 | 39.03 | 1,097,423 | +0.07(+0.18%) |
Jul 12, 2018 | 38.95 | 39.03 | 38.43 | 38.96 | 1,256,692 | +0.14(+0.36%) |
Jul 11, 2018 | 38.81 | 39.10 | 38.80 | 38.82 | 2,101,936 | -0.30(-0.77%) |
Jul 10, 2018 | 39.22 | 39.43 | 38.93 | 39.12 | 1,944,197 | -0.12(-0.31%) |
Jul 09, 2018 | 38.99 | 39.30 | 38.86 | 39.24 | 1,336,748 | +0.46(+1.19%) |
Jul 06, 2018 | 38.76 | 39.09 | 38.46 | 38.78 | 2,225,169 | +0.15(+0.39%) |
Jul 05, 2018 | 38.44 | 38.67 | 38.14 | 38.63 | 1,503,896 | +0.33(+0.86%) |
Jul 03, 2018 | 38.30 | 38.30 | 38.30 | 0 | +0.19(+0.50%) | |
Jul 02, 2018 | 37.86 | 38.13 | 37.70 | 38.11 | 1,607,793 | -0.04(-0.10%) |
Jun 29, 2018 | 38.46 | 38.07 | 38.15 | 1,616,617 | +0.35(+0.93%) | |
Jun 28, 2018 | 37.34 | 37.85 | 37.18 | 37.80 | 1,709,187 | +0.29(+0.77%) |
Jun 27, 2018 | 38.10 | 38.29 | 37.51 | 37.51 | 3,019,749 | -0.54(-1.42%) |
Jun 26, 2018 | 38.12 | 38.69 | 37.86 | 38.05 | 6,289,605 | +0.52(+1.39%) |
Jun 25, 2018 | 37.92 | 38.13 | 37.29 | 37.53 | 3,432,110 | -0.64(-1.68%) |
Jun 22, 2018 | 38.80 | 38.80 | 37.98 | 38.17 | 4,923,710 | -0.43(-1.11%) |
Jun 21, 2018 | 38.94 | 39.09 | 38.55 | 38.60 | 1,485,947 | -0.38(-0.97%) |
Jun 20, 2018 | 39.08 | 39.17 | 38.42 | 38.98 | 2,681,956 | +0.06(+0.15%) |
Jun 19, 2018 | 38.63 | 39.14 | 38.63 | 38.92 | 2,017,895 | -0.05(-0.13%) |
Jun 18, 2018 | 39.04 | 39.60 | 38.80 | 38.97 | 2,174,846 | -0.47(-1.19%) |
Jun 15, 2018 | 39.55 | 39.04 | 39.44 | 2,087,048 | -0.11(-0.28%) | |
Jun 14, 2018 | 39.55 | 39.67 | 39.09 | 39.55 | 3,675,724 | +0.12(+0.30%) |
Jun 13, 2018 | 40.79 | 40.94 | 39.26 | 39.43 | 6,127,479 | -1.51(-3.69%) |
Jun 12, 2018 | 40.33 | 40.97 | 40.27 | 40.94 | 3,799,580 | +0.63(+1.56%) |
Jun 11, 2018 | 40.59 | 40.60 | 40.14 | 40.31 | 1,417,811 | -0.13(-0.32%) |
Jun 08, 2018 | 39.39 | 40.50 | 39.39 | 40.44 | 3,125,465 | +0.95(+2.41%) |
Jun 07, 2018 | 39.50 | 39.73 | 39.29 | 39.49 | 2,567,408 | +0.13(+0.33%) |
Jun 06, 2018 | 39.38 | 39.36 | 2,028,278 | +0.33(+0.85%) | ||
Jun 05, 2018 | 38.81 | 39.24 | 38.78 | 39.03 | 1,595,231 | +0.12(+0.31%) |
Jun 04, 2018 | 38.65 | 39.10 | 38.65 | 38.91 | 895,564 | +0.27(+0.70%) |
Jun 01, 2018 | 38.69 | 38.78 | 38.41 | 38.64 | 830,382 | +0.16(+0.42%) |
May 31, 2018 | 38.81 | 39.10 | 38.46 | 38.48 | 2,813,675 | -0.42(-1.08%) |
May 30, 2018 | 39.23 | 39.44 | 38.84 | 38.90 | 1,330,035 | -0.16(-0.41%) |
May 29, 2018 | 38.65 | 39.34 | 38.47 | 39.06 | 3,157,088 | +0.12(+0.31%) |
May 25, 2018 | 38.94 | 38.94 | 38.94 | 0 | +0.59(+1.54%) | |
May 24, 2018 | 38.16 | 38.58 | 37.96 | 38.35 | 3,067,064 | +0.04(+0.10%) |
May 23, 2018 | 37.76 | 38.44 | 37.60 | 38.31 | 3,291,019 | +0.59(+1.56%) |
May 22, 2018 | 38.40 | 38.40 | 37.71 | 37.72 | 2,678,562 | -0.90(-2.33%) |
May 21, 2018 | 38.55 | 38.85 | 38.41 | 38.62 | 1,067,499 | +0.16(+0.42%) |
May 18, 2018 | 37.98 | 38.53 | 37.86 | 38.46 | 1,741,318 | +0.54(+1.42%) |
May 17, 2018 | 37.40 | 37.95 | 37.34 | 37.92 | 3,174,021 | +0.43(+1.15%) |
May 16, 2018 | 37.17 | 37.57 | 36.89 | 37.49 | 8,136,397 | +0.22(+0.59%) |
May 15, 2018 | 38.35 | 38.43 | 37.17 | 37.27 | 5,195,631 | -1.47(-3.79%) |
May 14, 2018 | 38.93 | 39.15 | 38.69 | 38.74 | 2,464,778 | -0.23(-0.59%) |
May 11, 2018 | 38.61 | 39.27 | 38.61 | 38.97 | 1,237,132 | +0.21(+0.54%) |
May 10, 2018 | 38.81 | 39.15 | 38.67 | 38.76 | 4,290,521 | +0.17(+0.44%) |
May 09, 2018 | 39.29 | 39.34 | 38.27 | 38.59 | 6,731,802 | -0.72(-1.83%) |
May 08, 2018 | 39.01 | 39.61 | 39.01 | 39.31 | 1,491,151 | +0.16(+0.41%) |
May 07, 2018 | 39.16 | 39.33 | 38.92 | 39.15 | 928,568 | +0.00(+0.00%) |
May 04, 2018 | 38.57 | 39.35 | 38.39 | 39.15 | 1,177,901 | +0.41(+1.06%) |
May 03, 2018 | 38.20 | 38.83 | 38.03 | 38.74 | 2,267,078 | +0.32(+0.83%) |
May 02, 2018 | 38.71 | 39.11 | 38.37 | 38.42 | 3,003,481 | -0.51(-1.31%) |
May 01, 2018 | 38.22 | 38.97 | 38.06 | 38.93 | 2,054,156 | +0.50(+1.30%) |
Apr 30, 2018 | 39.38 | 39.46 | 38.43 | 38.43 | 2,354,059 | -0.91(-2.31%) |
Apr 27, 2018 | 39.14 | 39.65 | 39.07 | 39.34 | 1,854,466 | +0.10(+0.25%) |
Apr 26, 2018 | 38.89 | 39.37 | 38.30 | 39.24 | 3,496,248 | +0.57(+1.47%) |
Apr 25, 2018 | 38.12 | 38.77 | 37.90 | 38.67 | 3,046,935 | +0.39(+1.02%) |
Apr 24, 2018 | 39.28 | 39.28 | 38.06 | 38.28 | 3,029,388 | -0.32(-0.83%) |
Apr 23, 2018 | 38.55 | 38.89 | 38.31 | 38.60 | 1,945,210 | +0.13(+0.34%) |
Apr 20, 2018 | 38.85 | 39.20 | 38.38 | 38.47 | 3,215,480 | -0.49(-1.26%) |
Apr 19, 2018 | 39.91 | 40.06 | 38.43 | 38.96 | 4,253,860 | -1.16(-2.89%) |
Apr 18, 2018 | 39.85 | 40.43 | 39.77 | 40.12 | 1,035,225 | +0.22(+0.55%) |
Apr 17, 2018 | 39.75 | 40.03 | 39.51 | 39.90 | 1,318,711 | +0.43(+1.09%) |
Apr 16, 2018 | 39.40 | 39.78 | 39.06 | 39.47 | 1,731,966 | +0.38(+0.97%) |
Apr 13, 2018 | 39.15 | 39.40 | 38.78 | 39.09 | 2,652,082 | +0.03(+0.08%) |
Apr 12, 2018 | 39.55 | 39.70 | 38.97 | 39.06 | 3,933,524 | -0.36(-0.91%) |
Apr 11, 2018 | 39.67 | 40.15 | 39.35 | 39.42 | 3,155,945 | -0.58(-1.45%) |
Apr 10, 2018 | 40.25 | 40.42 | 39.83 | 40.00 | 2,577,047 | +0.23(+0.58%) |
Apr 09, 2018 | 40.31 | 40.49 | 39.75 | 39.77 | 1,308,588 | -0.45(-1.12%) |
Apr 06, 2018 | 40.79 | 41.25 | 39.69 | 40.22 | 2,949,494 | -1.00(-2.43%) |
Apr 05, 2018 | 40.92 | 41.48 | 40.63 | 41.22 | 4,403,709 | +0.70(+1.73%) |
Apr 04, 2018 | 38.25 | 40.73 | 38.14 | 40.52 | 5,253,136 | +1.80(+4.65%) |
Apr 03, 2018 | 38.21 | 38.83 | 37.80 | 38.72 | 1,628,596 | +0.58(+1.52%) |