Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.63 | 54.25 | 53.24 | 54.02 | 2,446,004 | +0.57(+1.06%) |
Apr 29, 2019 | 54.22 | 54.33 | 53.45 | 53.45 | 1,366,966 | -0.83(-1.53%) |
Apr 26, 2019 | 54.14 | 54.47 | 53.91 | 54.28 | 1,012,717 | +0.38(+0.71%) |
Apr 25, 2019 | 53.62 | 54.12 | 53.33 | 53.90 | 1,176,072 | +0.12(+0.23%) |
Apr 24, 2019 | 53.31 | 54.06 | 53.16 | 53.78 | 1,848,953 | +0.66(+1.25%) |
Apr 23, 2019 | 52.53 | 53.18 | 52.34 | 53.12 | 2,132,304 | +0.90(+1.72%) |
Apr 22, 2019 | 52.68 | 52.72 | 51.70 | 52.22 | 1,970,084 | -0.49(-0.93%) |
Apr 18, 2019 | 52.27 | 52.85 | 52.27 | 52.71 | 2,294,313 | +0.58(+1.12%) |
Apr 17, 2019 | 53.28 | 53.30 | 52.12 | 52.12 | 2,921,631 | -1.21(-2.26%) |
Apr 16, 2019 | 54.92 | 54.95 | 53.08 | 53.33 | 2,533,491 | -1.57(-2.86%) |
Apr 15, 2019 | 54.91 | 54.95 | 54.55 | 54.90 | 2,241,194 | +0.05(+0.10%) |
Apr 12, 2019 | 54.88 | 54.88 | 54.39 | 54.85 | 2,455,927 | -0.07(-0.13%) |
Apr 11, 2019 | 55.34 | 55.60 | 54.79 | 54.92 | 2,427,127 | -0.28(-0.50%) |
Apr 10, 2019 | 55.02 | 55.35 | 54.86 | 55.19 | 1,787,356 | +0.44(+0.80%) |
Apr 09, 2019 | 55.38 | 55.44 | 54.67 | 54.75 | 1,785,272 | -0.62(-1.13%) |
Apr 08, 2019 | 55.53 | 55.71 | 55.16 | 55.38 | 1,386,803 | -0.22(-0.39%) |
Apr 05, 2019 | 55.11 | 55.61 | 55.08 | 55.59 | 1,459,722 | +0.38(+0.68%) |
Apr 04, 2019 | 55.39 | 55.43 | 54.88 | 55.22 | 1,576,947 | -0.12(-0.22%) |
Apr 03, 2019 | 55.73 | 55.73 | 55.18 | 55.34 | 2,425,960 | -0.46(-0.83%) |
Apr 02, 2019 | 55.80 | 55.87 | 55.15 | 55.80 | 2,594,814 | -0.14(-0.25%) |
Apr 01, 2019 | 56.54 | 56.55 | 55.40 | 55.94 | 2,660,614 | -0.64(-1.13%) |
Mar 29, 2019 | 56.80 | 56.80 | 55.99 | 56.58 | 3,351,367 | -0.06(-0.11%) |
Mar 28, 2019 | 56.66 | 56.66 | 56.17 | 56.64 | 3,066,422 | +0.32(+0.57%) |
Mar 27, 2019 | 56.78 | 56.85 | 56.05 | 56.32 | 2,308,581 | -0.41(-0.72%) |
Mar 26, 2019 | 56.33 | 56.77 | 56.23 | 56.73 | 2,364,772 | +0.56(+1.00%) |
Mar 25, 2019 | 55.65 | 56.41 | 55.35 | 56.17 | 1,705,398 | +0.50(+0.90%) |
Mar 22, 2019 | 55.63 | 56.33 | 55.60 | 55.67 | 2,209,148 | +0.10(+0.18%) |
Mar 21, 2019 | 54.30 | 55.60 | 54.30 | 55.57 | 2,341,411 | +1.33(+2.45%) |
Mar 20, 2019 | 53.73 | 54.59 | 53.64 | 54.24 | 2,061,275 | +0.53(+0.98%) |
Mar 19, 2019 | 54.31 | 54.37 | 53.53 | 53.71 | 2,668,001 | -0.74(-1.35%) |
Mar 18, 2019 | 54.69 | 54.89 | 54.06 | 54.45 | 2,747,208 | -0.18(-0.32%) |
Mar 15, 2019 | 55.17 | 55.29 | 54.52 | 54.62 | 4,648,092 | -0.51(-0.93%) |
Mar 14, 2019 | 54.87 | 55.14 | 54.63 | 55.14 | 2,291,408 | +0.47(+0.86%) |
Mar 13, 2019 | 54.78 | 55.14 | 54.56 | 54.67 | 2,760,362 | -0.05(-0.08%) |
Mar 12, 2019 | 54.35 | 54.78 | 54.26 | 54.72 | 2,225,717 | +0.48(+0.89%) |
Mar 11, 2019 | 53.61 | 54.26 | 53.57 | 54.23 | 2,188,728 | +0.75(+1.41%) |
Mar 08, 2019 | 53.33 | 53.67 | 53.12 | 53.48 | 1,522,628 | +0.22(+0.42%) |
Mar 07, 2019 | 53.47 | 53.81 | 53.16 | 53.26 | 2,933,417 | -0.04(-0.07%) |
Mar 06, 2019 | 53.57 | 53.80 | 53.29 | 53.30 | 1,842,303 | -0.22(-0.42%) |
Mar 05, 2019 | 53.18 | 53.73 | 53.11 | 53.52 | 2,024,732 | +0.20(+0.37%) |
Mar 04, 2019 | 53.07 | 53.33 | 52.65 | 53.32 | 2,634,490 | +0.31(+0.58%) |
Mar 01, 2019 | 52.99 | 53.06 | 52.28 | 53.01 | 2,423,946 | -0.02(-0.03%) |
Feb 28, 2019 | 52.62 | 53.38 | 52.38 | 53.03 | 2,783,252 | +0.43(+0.81%) |
Feb 27, 2019 | 52.63 | 52.72 | 52.12 | 52.60 | 2,169,209 | -0.26(-0.49%) |
Feb 26, 2019 | 53.18 | 53.25 | 52.63 | 52.86 | 2,487,295 | -0.18(-0.33%) |
Feb 25, 2019 | 53.38 | 53.39 | 52.84 | 53.04 | 1,964,194 | -0.26(-0.49%) |
Feb 22, 2019 | 53.29 | 53.54 | 52.93 | 53.30 | 2,779,704 | +0.14(+0.26%) |
Feb 21, 2019 | 51.95 | 53.17 | 51.59 | 53.16 | 4,416,373 | +0.57(+1.09%) |
Feb 20, 2019 | 53.34 | 53.42 | 52.09 | 52.59 | 1,987,834 | -0.85(-1.59%) |
Feb 19, 2019 | 53.44 | 53.71 | 53.29 | 53.44 | 2,435,622 | -0.13(-0.24%) |
Feb 15, 2019 | 53.54 | 53.62 | 53.25 | 53.57 | 2,042,645 | +0.24(+0.44%) |
Feb 14, 2019 | 53.22 | 53.46 | 52.99 | 53.33 | 1,565,328 | +0.15(+0.29%) |
Feb 13, 2019 | 52.86 | 53.26 | 52.54 | 53.18 | 2,098,156 | +0.18(+0.33%) |
Feb 12, 2019 | 53.80 | 53.85 | 52.68 | 53.00 | 2,505,493 | -0.81(-1.51%) |
Feb 11, 2019 | 53.54 | 53.86 | 53.41 | 53.81 | 1,859,404 | +0.25(+0.47%) |
Feb 08, 2019 | 53.32 | 53.73 | 53.26 | 53.56 | 2,173,361 | -0.02(-0.03%) |
Feb 07, 2019 | 52.79 | 53.64 | 52.58 | 53.57 | 2,971,775 | +0.70(+1.33%) |
Feb 06, 2019 | 52.99 | 52.99 | 52.52 | 52.87 | 2,166,454 | -0.11(-0.20%) |
Feb 05, 2019 | 52.58 | 53.01 | 52.16 | 52.98 | 3,029,841 | +0.37(+0.71%) |
Feb 04, 2019 | 51.90 | 52.73 | 51.52 | 52.60 | 3,764,821 | +0.76(+1.47%) |
Feb 01, 2019 | 52.57 | 52.75 | 51.19 | 51.84 | 2,770,676 | -0.66(-1.25%) |
Jan 31, 2019 | 51.40 | 52.66 | 50.98 | 52.50 | 8,201,707 | +1.03(+2.00%) |
Jan 30, 2019 | 50.66 | 51.55 | 50.65 | 51.47 | 2,671,439 | +0.68(+1.33%) |
Jan 29, 2019 | 50.29 | 50.82 | 50.28 | 50.79 | 2,644,960 | +0.53(+1.05%) |
Jan 28, 2019 | 49.62 | 50.28 | 49.51 | 50.26 | 2,693,976 | +0.59(+1.18%) |
Jan 25, 2019 | 48.93 | 49.69 | 48.93 | 49.68 | 2,493,358 | +0.73(+1.49%) |
Jan 24, 2019 | 49.05 | 49.11 | 48.60 | 48.95 | 2,215,825 | -0.12(-0.25%) |
Jan 23, 2019 | 49.34 | 49.44 | 48.76 | 49.07 | 2,302,429 | -0.27(-0.54%) |
Jan 22, 2019 | 49.39 | 49.80 | 48.95 | 49.34 | 2,559,972 | +0.09(+0.19%) |
Jan 18, 2019 | 49.60 | 49.66 | 49.09 | 49.24 | 2,217,923 | -0.12(-0.25%) |
Jan 17, 2019 | 49.24 | 49.59 | 49.06 | 49.37 | 1,727,829 | +0.12(+0.25%) |
Jan 16, 2019 | 49.26 | 49.50 | 48.90 | 49.24 | 2,406,270 | -0.09(-0.19%) |
Jan 15, 2019 | 48.76 | 49.39 | 48.57 | 49.34 | 1,661,330 | +0.72(+1.47%) |
Jan 14, 2019 | 48.86 | 48.95 | 48.31 | 48.62 | 2,012,961 | -0.35(-0.72%) |
Jan 11, 2019 | 48.69 | 48.98 | 48.42 | 48.97 | 1,826,038 | +0.27(+0.56%) |
Jan 10, 2019 | 47.76 | 48.72 | 47.63 | 48.70 | 2,771,317 | +0.75(+1.57%) |
Jan 09, 2019 | 48.04 | 48.22 | 47.29 | 47.94 | 3,039,962 | -0.19(-0.40%) |
Jan 08, 2019 | 47.64 | 48.29 | 47.38 | 48.13 | 3,666,912 | +0.69(+1.46%) |
Jan 07, 2019 | 47.58 | 47.99 | 47.35 | 47.44 | 3,582,283 | -0.14(-0.29%) |
Jan 04, 2019 | 47.70 | 48.00 | 47.24 | 47.58 | 3,268,594 | -0.02(-0.03%) |
Jan 03, 2019 | 47.23 | 48.22 | 47.22 | 47.59 | 3,485,942 | +0.42(+0.89%) |
Jan 02, 2019 | 47.69 | 47.74 | 46.91 | 47.17 | 3,265,246 | -0.85(-1.76%) |
Dec 31, 2018 | 48.11 | 48.19 | 47.23 | 48.02 | 2,310,741 | -0.07(-0.14%) |
Dec 28, 2018 | 48.15 | 48.62 | 47.65 | 48.09 | 2,608,668 | +0.03(+0.06%) |
Dec 27, 2018 | 47.53 | 48.08 | 46.51 | 48.06 | 2,758,786 | +0.30(+0.64%) |
Dec 26, 2018 | 45.91 | 47.77 | 45.62 | 47.75 | 2,643,413 | +2.00(+4.38%) |
Dec 24, 2018 | 48.28 | 48.35 | 45.49 | 45.75 | 3,136,436 | -2.67(-5.52%) |
Dec 21, 2018 | 48.73 | 49.53 | 48.36 | 48.42 | 7,335,258 | -0.30(-0.62%) |
Dec 20, 2018 | 49.07 | 49.38 | 48.28 | 48.72 | 3,083,782 | -0.33(-0.67%) |
Dec 19, 2018 | 49.41 | 49.76 | 48.83 | 49.05 | 3,764,245 | -0.33(-0.68%) |
Dec 18, 2018 | 49.10 | 49.71 | 48.94 | 49.38 | 2,946,650 | +0.72(+1.48%) |
Dec 17, 2018 | 50.47 | 50.73 | 48.52 | 48.66 | 4,420,088 | -1.69(-3.36%) |
Dec 14, 2018 | 50.14 | 50.42 | 49.98 | 50.36 | 3,097,967 | +0.02(+0.03%) |
Dec 13, 2018 | 49.58 | 50.69 | 49.53 | 50.34 | 3,539,339 | +0.87(+1.76%) |
Dec 12, 2018 | 50.57 | 50.79 | 49.41 | 49.47 | 2,978,044 | -0.86(-1.70%) |
Dec 11, 2018 | 50.10 | 50.68 | 49.91 | 50.32 | 2,179,260 | +0.49(+0.97%) |
Dec 10, 2018 | 50.07 | 50.14 | 49.13 | 49.84 | 2,532,258 | -0.20(-0.41%) |
Dec 07, 2018 | 49.90 | 50.42 | 49.64 | 50.04 | 4,731,464 | -0.21(-0.42%) |
Dec 06, 2018 | 48.77 | 50.27 | 48.31 | 50.26 | 5,212,459 | +1.65(+3.39%) |
Dec 04, 2018 | 48.88 | 49.49 | 48.55 | 48.61 | 3,093,355 | -0.31(-0.64%) |
Dec 03, 2018 | 48.59 | 48.92 | 48.09 | 48.92 | 3,597,298 | +0.27(+0.56%) |
Nov 30, 2018 | 48.43 | 48.86 | 48.19 | 48.65 | 5,418,642 | +0.34(+0.71%) |
Nov 29, 2018 | 48.22 | 48.44 | 47.97 | 48.31 | 3,510,947 | +0.17(+0.35%) |
Nov 28, 2018 | 48.28 | 48.66 | 47.87 | 48.14 | 3,025,329 | -0.03(-0.06%) |
Nov 27, 2018 | 47.68 | 48.19 | 47.50 | 48.17 | 2,285,978 | +0.49(+1.03%) |
Nov 26, 2018 | 48.08 | 48.15 | 47.39 | 47.68 | 2,140,553 | -0.28(-0.58%) |
Nov 23, 2018 | 48.07 | 48.25 | 47.72 | 47.96 | 1,165,878 | -0.14(-0.30%) |
Nov 21, 2018 | 48.10 | 48.10 | 48.10 | 0 | -0.20(-0.42%) | |
Nov 20, 2018 | 48.24 | 48.83 | 48.09 | 48.31 | 3,234,304 | -0.08(-0.17%) |
Nov 19, 2018 | 48.24 | 48.78 | 48.07 | 48.39 | 2,738,789 | +0.14(+0.28%) |
Nov 16, 2018 | 47.41 | 48.30 | 47.38 | 48.25 | 2,794,195 | +0.84(+1.77%) |
Nov 15, 2018 | 47.78 | 47.79 | 47.17 | 47.41 | 3,567,886 | -0.37(-0.78%) |
Nov 14, 2018 | 47.61 | 48.03 | 47.59 | 47.78 | 2,799,268 | +0.25(+0.53%) |
Nov 13, 2018 | 47.58 | 47.72 | 47.23 | 47.53 | 1,770,684 | -0.04(-0.08%) |
Nov 12, 2018 | 47.48 | 47.92 | 47.41 | 47.57 | 1,962,464 | +0.10(+0.21%) |
Nov 09, 2018 | 47.16 | 47.62 | 47.09 | 47.47 | 1,937,930 | +0.21(+0.45%) |
Nov 08, 2018 | 47.05 | 47.28 | 46.68 | 47.26 | 2,164,401 | +0.14(+0.31%) |
Nov 07, 2018 | 46.60 | 47.13 | 46.36 | 47.12 | 2,456,338 | +0.55(+1.19%) |
Nov 06, 2018 | 46.51 | 46.63 | 46.17 | 46.57 | 2,451,830 | +0.07(+0.15%) |
Nov 05, 2018 | 45.72 | 46.73 | 45.66 | 46.50 | 2,536,395 | +0.92(+2.01%) |
Nov 02, 2018 | 46.19 | 46.31 | 44.91 | 45.58 | 3,552,895 | -0.70(-1.52%) |
Nov 01, 2018 | 45.59 | 46.39 | 45.05 | 46.29 | 3,258,178 | +0.70(+1.53%) |
Oct 31, 2018 | 46.13 | 46.28 | 45.20 | 45.59 | 6,412,452 | -0.69(-1.49%) |
Oct 30, 2018 | 46.20 | 46.72 | 45.88 | 46.28 | 5,170,956 | +0.08(+0.16%) |
Oct 29, 2018 | 45.18 | 46.23 | 45.16 | 46.20 | 4,328,843 | +1.18(+2.63%) |
Oct 26, 2018 | 45.27 | 45.49 | 44.39 | 45.02 | 3,832,115 | -0.38(-0.85%) |
Oct 25, 2018 | 44.85 | 45.63 | 44.63 | 45.40 | 3,206,419 | +0.33(+0.74%) |
Oct 24, 2018 | 44.10 | 45.37 | 43.96 | 45.07 | 4,082,363 | +1.00(+2.27%) |
Oct 23, 2018 | 43.34 | 44.34 | 43.34 | 44.07 | 2,582,487 | +0.57(+1.32%) |
Oct 22, 2018 | 44.17 | 44.41 | 43.45 | 43.50 | 2,060,629 | -0.60(-1.35%) |
Oct 19, 2018 | 43.72 | 44.24 | 43.72 | 44.09 | 2,040,840 | +0.44(+1.02%) |
Oct 18, 2018 | 43.78 | 44.05 | 43.52 | 43.65 | 2,291,084 | -0.10(-0.22%) |
Oct 17, 2018 | 43.27 | 43.95 | 43.10 | 43.75 | 4,021,098 | +0.37(+0.85%) |
Oct 16, 2018 | 42.53 | 43.50 | 42.33 | 43.38 | 2,571,207 | +1.04(+2.46%) |
Oct 15, 2018 | 42.03 | 42.79 | 42.02 | 42.34 | 2,892,399 | +0.24(+0.57%) |
Oct 12, 2018 | 42.37 | 42.53 | 41.87 | 42.09 | 2,960,426 | -0.08(-0.20%) |
Oct 11, 2018 | 43.37 | 43.44 | 42.14 | 42.18 | 3,656,297 | -1.02(-2.36%) |
Oct 10, 2018 | 43.95 | 44.21 | 43.18 | 43.20 | 3,189,305 | -0.95(-2.15%) |
Oct 09, 2018 | 43.84 | 44.30 | 43.67 | 44.14 | 3,939,504 | +0.37(+0.84%) |
Oct 08, 2018 | 43.01 | 44.09 | 43.01 | 43.78 | 4,266,652 | +0.77(+1.79%) |
Oct 05, 2018 | 42.70 | 43.12 | 42.66 | 43.01 | 4,978,712 | +0.39(+0.92%) |
Oct 04, 2018 | 42.50 | 42.72 | 42.14 | 42.61 | 5,301,250 | -0.17(-0.39%) |
Oct 03, 2018 | 42.96 | 43.20 | 42.37 | 42.78 | 6,290,210 | -0.04(-0.09%) |
Oct 02, 2018 | 42.67 | 42.96 | 42.55 | 42.82 | 2,831,546 | +0.16(+0.37%) |
Oct 01, 2018 | 42.66 | 43.12 | 42.52 | 42.66 | 3,758,128 | -0.22(-0.51%) |
Sep 28, 2018 | 42.30 | 42.92 | 42.25 | 42.88 | 2,888,515 | +0.75(+1.77%) |
Sep 27, 2018 | 41.95 | 42.36 | 41.92 | 42.13 | 1,564,757 | +0.23(+0.54%) |
Sep 26, 2018 | 42.37 | 42.53 | 41.88 | 41.91 | 1,799,818 | -0.48(-1.13%) |
Sep 25, 2018 | 42.31 | 42.64 | 42.12 | 42.39 | 2,051,356 | +0.25(+0.59%) |
Sep 24, 2018 | 42.79 | 42.81 | 42.03 | 42.14 | 2,337,406 | -0.65(-1.51%) |
Sep 21, 2018 | 42.98 | 43.18 | 42.73 | 42.79 | 4,885,532 | -0.21(-0.49%) |
Sep 20, 2018 | 42.52 | 43.04 | 42.25 | 43.00 | 1,926,852 | +0.47(+1.09%) |
Sep 19, 2018 | 43.29 | 43.31 | 42.42 | 42.53 | 2,734,093 | -0.65(-1.50%) |
Sep 18, 2018 | 43.62 | 43.71 | 42.95 | 43.18 | 2,419,532 | -0.50(-1.13%) |
Sep 17, 2018 | 43.33 | 43.67 | 43.02 | 43.67 | 6,759,527 | +0.38(+0.88%) |
Sep 14, 2018 | 43.47 | 43.47 | 42.76 | 43.29 | 2,775,235 | -0.36(-0.83%) |
Sep 13, 2018 | 43.81 | 43.91 | 43.59 | 43.65 | 1,998,265 | +0.02(+0.05%) |
Sep 12, 2018 | 43.60 | 43.89 | 43.46 | 43.63 | 1,253,697 | +0.08(+0.17%) |
Sep 11, 2018 | 43.69 | 43.89 | 43.48 | 43.55 | 1,555,632 | -0.26(-0.58%) |
Sep 10, 2018 | 43.81 | 44.07 | 43.72 | 43.81 | 1,319,442 | +0.16(+0.36%) |
Sep 07, 2018 | 43.82 | 43.90 | 43.53 | 43.65 | 2,150,124 | -0.49(-1.11%) |
Sep 06, 2018 | 44.11 | 44.29 | 44.02 | 44.14 | 1,969,124 | +0.12(+0.27%) |
Sep 05, 2018 | 43.69 | 44.23 | 43.53 | 44.02 | 1,926,872 | +0.20(+0.45%) |
Sep 04, 2018 | 43.95 | 44.17 | 43.63 | 43.82 | 1,754,043 | -0.15(-0.34%) |
Aug 31, 2018 | 43.97 | 43.97 | 43.97 | 0 | +0.28(+0.64%) | |
Aug 30, 2018 | 43.93 | 43.96 | 43.61 | 43.69 | 1,207,804 | -0.07(-0.17%) |
Aug 29, 2018 | 44.05 | 44.05 | 43.66 | 43.77 | 1,832,722 | -0.41(-0.93%) |
Aug 28, 2018 | 43.72 | 44.19 | 43.59 | 44.18 | 1,525,383 | +0.52(+1.20%) |
Aug 27, 2018 | 43.93 | 43.96 | 43.35 | 43.66 | 1,598,668 | -0.17(-0.39%) |
Aug 24, 2018 | 43.59 | 43.90 | 43.48 | 43.83 | 983,527 | +0.11(+0.26%) |
Aug 23, 2018 | 43.75 | 43.85 | 43.57 | 43.72 | 1,263,988 | -0.02(-0.05%) |
Aug 22, 2018 | 43.89 | 43.98 | 43.49 | 43.74 | 1,171,827 | -0.09(-0.20%) |
Aug 21, 2018 | 43.93 | 43.94 | 43.57 | 43.83 | 1,811,379 | -0.13(-0.31%) |
Aug 20, 2018 | 44.08 | 44.31 | 43.90 | 43.96 | 1,440,158 | -0.05(-0.12%) |
Aug 17, 2018 | 43.50 | 44.05 | 43.33 | 44.02 | 2,029,896 | +0.49(+1.12%) |
Aug 16, 2018 | 43.11 | 43.56 | 43.01 | 43.53 | 1,613,143 | +0.44(+1.02%) |
Aug 15, 2018 | 42.69 | 43.13 | 42.62 | 43.09 | 1,667,834 | +0.40(+0.93%) |
Aug 14, 2018 | 42.47 | 42.81 | 42.32 | 42.69 | 1,783,307 | +0.27(+0.63%) |
Aug 13, 2018 | 42.34 | 42.48 | 42.24 | 42.42 | 1,282,463 | +0.16(+0.37%) |
Aug 10, 2018 | 42.56 | 42.80 | 42.27 | 42.27 | 1,297,866 | -0.35(-0.82%) |
Aug 09, 2018 | 42.80 | 42.87 | 42.55 | 42.62 | 1,725,798 | -0.13(-0.30%) |
Aug 08, 2018 | 42.86 | 42.92 | 42.59 | 42.74 | 1,585,434 | -0.07(-0.17%) |
Aug 07, 2018 | 43.09 | 43.09 | 42.58 | 42.82 | 2,043,745 | -0.27(-0.63%) |
Aug 06, 2018 | 43.22 | 43.29 | 42.92 | 43.09 | 2,211,312 | -0.04(-0.10%) |
Aug 03, 2018 | 42.60 | 43.18 | 42.56 | 43.13 | 1,963,177 | +0.57(+1.34%) |
Aug 02, 2018 | 41.79 | 42.77 | 41.68 | 42.56 | 3,027,620 | +0.70(+1.66%) |
Aug 01, 2018 | 41.38 | 41.94 | 41.14 | 41.87 | 2,732,907 | +0.16(+0.38%) |
Jul 31, 2018 | 41.36 | 42.03 | 41.29 | 41.71 | 4,880,813 | +0.46(+1.12%) |
Jul 30, 2018 | 40.99 | 41.34 | 40.73 | 41.25 | 1,960,197 | +0.25(+0.60%) |
Jul 27, 2018 | 41.68 | 41.71 | 40.86 | 41.00 | 1,989,801 | -0.54(-1.29%) |
Jul 26, 2018 | 41.53 | 41.84 | 41.48 | 41.54 | 1,683,462 | +0.01(+0.02%) |
Jul 25, 2018 | 41.02 | 41.64 | 40.91 | 41.53 | 2,240,374 | +0.60(+1.46%) |
Jul 24, 2018 | 41.23 | 41.24 | 40.90 | 40.93 | 2,133,164 | -0.39(-0.94%) |
Jul 23, 2018 | 41.37 | 41.43 | 40.99 | 41.32 | 2,356,746 | -0.01(-0.04%) |
Jul 20, 2018 | 41.49 | 41.60 | 41.15 | 41.34 | 2,138,040 | -0.24(-0.57%) |
Jul 19, 2018 | 40.95 | 41.66 | 40.79 | 41.58 | 2,556,541 | +0.63(+1.53%) |
Jul 18, 2018 | 40.76 | 40.99 | 40.58 | 40.95 | 2,338,871 | +0.19(+0.46%) |
Jul 17, 2018 | 40.94 | 41.02 | 40.67 | 40.76 | 1,892,545 | -0.14(-0.35%) |
Jul 16, 2018 | 40.99 | 41.05 | 40.54 | 40.91 | 1,979,956 | -0.18(-0.44%) |
Jul 13, 2018 | 41.37 | 41.58 | 41.03 | 41.08 | 1,221,399 | -0.20(-0.49%) |
Jul 12, 2018 | 41.14 | 41.38 | 40.94 | 41.28 | 1,674,911 | +0.21(+0.51%) |
Jul 11, 2018 | 41.31 | 41.52 | 41.05 | 41.08 | 1,353,592 | -0.25(-0.59%) |
Jul 10, 2018 | 41.17 | 41.44 | 40.94 | 41.32 | 2,431,570 | +0.44(+1.08%) |
Jul 09, 2018 | 41.40 | 41.40 | 40.60 | 40.88 | 2,013,602 | -0.52(-1.26%) |
Jul 06, 2018 | 41.23 | 41.55 | 41.10 | 41.40 | 2,795,013 | +0.31(+0.76%) |
Jul 05, 2018 | 40.46 | 41.13 | 40.25 | 41.09 | 2,760,683 | +0.75(+1.87%) |
Jul 03, 2018 | 40.34 | 40.34 | 40.34 | 0 | +0.65(+1.63%) | |
Jul 02, 2018 | 40.04 | 40.30 | 39.29 | 39.69 | 4,330,434 | -0.38(-0.95%) |
Jun 29, 2018 | 40.14 | 40.48 | 39.83 | 40.07 | 3,247,115 | -0.22(-0.54%) |
Jun 28, 2018 | 40.26 | 40.40 | 39.72 | 40.29 | 3,915,238 | -0.17(-0.42%) |
Jun 27, 2018 | 40.55 | 40.80 | 40.31 | 40.46 | 3,273,162 | +0.13(+0.33%) |
Jun 26, 2018 | 40.25 | 40.72 | 40.09 | 40.32 | 4,315,698 | +0.08(+0.20%) |
Jun 25, 2018 | 39.98 | 40.40 | 39.80 | 40.24 | 4,116,892 | +0.34(+0.86%) |
Jun 22, 2018 | 39.73 | 40.02 | 39.58 | 39.90 | 3,821,628 | +0.19(+0.49%) |
Jun 21, 2018 | 39.69 | 39.91 | 39.57 | 39.71 | 2,210,013 | +0.02(+0.06%) |
Jun 20, 2018 | 39.30 | 39.73 | 39.15 | 39.69 | 3,707,933 | +0.47(+1.19%) |
Jun 19, 2018 | 39.19 | 39.43 | 39.08 | 39.22 | 2,893,669 | -0.03(-0.08%) |
Jun 18, 2018 | 39.29 | 39.47 | 39.08 | 39.25 | 2,419,762 | -0.05(-0.13%) |
Jun 15, 2018 | 39.66 | 39.24 | 39.30 | 3,951,266 | -0.01(-0.04%) | |
Jun 14, 2018 | 39.00 | 39.57 | 39.00 | 39.31 | 2,695,477 | +0.44(+1.13%) |
Jun 13, 2018 | 40.14 | 40.14 | 38.85 | 38.88 | 3,309,533 | -1.16(-2.91%) |
Jun 12, 2018 | 39.57 | 40.15 | 39.54 | 40.04 | 2,716,022 | +0.43(+1.09%) |
Jun 11, 2018 | 39.55 | 39.68 | 39.40 | 39.61 | 1,344,092 | +0.09(+0.23%) |
Jun 08, 2018 | 39.62 | 39.77 | 39.49 | 39.52 | 1,401,180 | -0.06(-0.15%) |
Jun 07, 2018 | 39.52 | 39.81 | 39.39 | 39.58 | 1,574,366 | +0.06(+0.15%) |
Jun 06, 2018 | 39.53 | 39.12 | 39.52 | 2,005,242 | +0.20(+0.51%) | |
Jun 05, 2018 | 39.54 | 39.72 | 39.31 | 39.32 | 2,586,829 | -0.12(-0.30%) |
Jun 04, 2018 | 39.49 | 39.52 | 39.09 | 39.44 | 2,785,259 | +0.09(+0.23%) |
Jun 01, 2018 | 39.63 | 39.80 | 39.29 | 39.35 | 2,789,607 | -0.19(-0.49%) |
May 31, 2018 | 39.60 | 39.68 | 39.29 | 39.54 | 2,788,076 | -0.16(-0.39%) |
May 30, 2018 | 39.24 | 39.92 | 38.95 | 39.70 | 2,431,225 | +0.30(+0.77%) |
May 29, 2018 | 39.04 | 39.48 | 38.87 | 39.40 | 2,466,208 | +0.35(+0.91%) |
May 25, 2018 | 39.04 | 39.04 | 39.04 | 0 | +0.04(+0.09%) | |
May 24, 2018 | 39.24 | 39.38 | 38.73 | 39.01 | 1,853,092 | -0.14(-0.36%) |
May 23, 2018 | 38.76 | 39.32 | 38.68 | 39.15 | 2,223,213 | +0.52(+1.34%) |
May 22, 2018 | 38.56 | 38.74 | 38.51 | 38.63 | 2,056,612 | -0.02(-0.06%) |
May 21, 2018 | 38.36 | 38.84 | 37.97 | 38.65 | 2,321,336 | +0.48(+1.26%) |
May 18, 2018 | 38.20 | 38.39 | 37.95 | 38.17 | 5,424,807 | -0.04(-0.12%) |
May 17, 2018 | 38.41 | 38.59 | 38.05 | 38.22 | 1,631,607 | -0.13(-0.35%) |
May 16, 2018 | 38.36 | 38.61 | 38.24 | 38.35 | 2,537,804 | +0.13(+0.35%) |
May 15, 2018 | 38.64 | 38.66 | 37.81 | 38.22 | 3,405,243 | -0.78(-2.01%) |
May 14, 2018 | 39.03 | 39.24 | 38.64 | 39.00 | 1,942,739 | -0.16(-0.40%) |
May 11, 2018 | 39.60 | 39.80 | 39.07 | 39.15 | 1,692,885 | -0.39(-0.99%) |
May 10, 2018 | 39.25 | 39.68 | 39.16 | 39.55 | 1,865,118 | +0.48(+1.23%) |
May 09, 2018 | 38.50 | 39.21 | 38.24 | 39.07 | 2,633,611 | +0.30(+0.78%) |
May 08, 2018 | 38.79 | 38.90 | 38.46 | 38.76 | 2,271,286 | -0.16(-0.40%) |
May 07, 2018 | 38.76 | 38.92 | 38.55 | 38.92 | 2,338,736 | +0.30(+0.77%) |
May 04, 2018 | 37.87 | 38.74 | 37.85 | 38.62 | 2,507,174 | +0.72(+1.91%) |
May 03, 2018 | 37.48 | 38.08 | 37.39 | 37.90 | 1,798,026 | +0.35(+0.94%) |
May 02, 2018 | 37.65 | 37.77 | 37.13 | 37.54 | 1,907,377 | -0.27(-0.72%) |