Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.65 | 45.81 | 43.11 | 45.45 | 10,168,098 | +2.67(+6.23%) |
Apr 29, 2019 | 43.02 | 43.12 | 42.41 | 42.78 | 3,570,209 | -0.27(-0.62%) |
Apr 26, 2019 | 42.69 | 43.17 | 42.57 | 43.05 | 1,903,910 | +0.33(+0.78%) |
Apr 25, 2019 | 42.42 | 42.83 | 41.97 | 42.71 | 1,634,090 | +0.63(+1.50%) |
Apr 24, 2019 | 42.31 | 42.71 | 41.97 | 42.08 | 2,831,969 | -0.29(-0.68%) |
Apr 23, 2019 | 42.36 | 42.56 | 42.06 | 42.37 | 2,890,186 | -0.09(-0.20%) |
Apr 22, 2019 | 43.09 | 43.17 | 42.25 | 42.46 | 1,247,986 | -0.79(-1.83%) |
Apr 18, 2019 | 42.65 | 43.37 | 42.45 | 43.25 | 1,762,170 | +0.86(+2.03%) |
Apr 17, 2019 | 43.48 | 43.61 | 42.17 | 42.39 | 1,638,412 | +0.08(+0.18%) |
Apr 16, 2019 | 41.95 | 42.43 | 41.80 | 42.31 | 1,990,927 | +0.49(+1.17%) |
Apr 15, 2019 | 42.39 | 42.45 | 41.81 | 41.82 | 1,887,649 | -0.72(-1.69%) |
Apr 12, 2019 | 42.07 | 42.91 | 42.05 | 42.54 | 3,282,076 | +0.78(+1.88%) |
Apr 11, 2019 | 42.08 | 42.19 | 41.48 | 41.76 | 5,096,860 | +0.08(+0.18%) |
Apr 10, 2019 | 41.91 | 42.07 | 40.66 | 41.68 | 3,129,009 | -0.08(-0.18%) |
Apr 09, 2019 | 41.99 | 42.28 | 41.61 | 41.76 | 2,162,637 | -0.45(-1.06%) |
Apr 08, 2019 | 42.54 | 42.54 | 42.17 | 42.21 | 1,674,043 | -0.49(-1.14%) |
Apr 05, 2019 | 42.76 | 42.93 | 42.44 | 42.69 | 1,885,499 | +0.12(+0.29%) |
Apr 04, 2019 | 43.39 | 43.39 | 42.35 | 42.57 | 2,175,850 | -0.76(-1.74%) |
Apr 03, 2019 | 43.68 | 44.16 | 43.07 | 43.33 | 2,359,752 | -0.10(-0.22%) |
Apr 02, 2019 | 43.59 | 43.61 | 43.24 | 43.42 | 1,667,524 | -0.17(-0.39%) |
Apr 01, 2019 | 43.09 | 43.86 | 42.84 | 43.59 | 3,065,202 | +0.66(+1.54%) |
Mar 29, 2019 | 42.06 | 42.96 | 42.02 | 42.93 | 2,695,663 | +1.11(+2.65%) |
Mar 28, 2019 | 42.26 | 42.47 | 41.18 | 41.82 | 2,591,223 | -0.41(-0.97%) |
Mar 27, 2019 | 41.54 | 42.46 | 41.43 | 42.24 | 2,584,836 | +0.80(+1.94%) |
Mar 26, 2019 | 41.39 | 41.90 | 41.14 | 41.43 | 2,046,074 | +0.03(+0.07%) |
Mar 25, 2019 | 41.37 | 41.52 | 40.94 | 41.40 | 2,006,970 | -0.12(-0.30%) |
Mar 22, 2019 | 41.01 | 41.73 | 40.95 | 41.53 | 3,961,065 | +0.20(+0.49%) |
Mar 21, 2019 | 41.27 | 41.83 | 41.03 | 41.33 | 1,561,164 | +0.04(+0.09%) |
Mar 20, 2019 | 41.36 | 41.65 | 40.68 | 41.29 | 2,287,994 | -0.30(-0.71%) |
Mar 19, 2019 | 41.76 | 42.12 | 41.54 | 41.59 | 3,045,097 | +0.00(+0.00%) |
Mar 18, 2019 | 41.19 | 42.02 | 40.21 | 41.59 | 6,842,102 | +0.76(+1.87%) |
Mar 15, 2019 | 39.62 | 40.92 | 39.50 | 40.82 | 7,930,291 | +1.49(+3.79%) |
Mar 14, 2019 | 39.34 | 39.44 | 38.97 | 39.33 | 4,010,954 | +0.13(+0.34%) |
Mar 13, 2019 | 38.80 | 39.46 | 38.80 | 39.20 | 3,431,451 | -0.13(-0.34%) |
Mar 12, 2019 | 39.21 | 40.00 | 39.20 | 39.33 | 2,467,340 | +0.36(+0.93%) |
Mar 11, 2019 | 38.55 | 39.23 | 38.51 | 38.97 | 2,202,072 | +0.44(+1.14%) |
Mar 08, 2019 | 38.97 | 39.00 | 38.21 | 38.53 | 2,189,480 | -0.55(-1.42%) |
Mar 07, 2019 | 39.67 | 39.76 | 38.97 | 39.08 | 2,048,592 | -0.72(-1.80%) |
Mar 06, 2019 | 39.90 | 40.66 | 39.62 | 39.80 | 3,332,824 | +0.03(+0.07%) |
Mar 05, 2019 | 39.20 | 40.15 | 38.93 | 39.77 | 3,099,281 | +0.64(+1.64%) |
Mar 04, 2019 | 39.91 | 39.96 | 38.80 | 39.13 | 2,012,808 | -0.45(-1.14%) |
Mar 01, 2019 | 40.23 | 40.23 | 39.57 | 39.58 | 1,617,607 | -0.31(-0.77%) |
Feb 28, 2019 | 39.27 | 40.06 | 39.20 | 39.88 | 3,220,221 | +0.17(+0.43%) |
Feb 27, 2019 | 40.10 | 40.33 | 39.64 | 39.71 | 2,461,735 | -0.38(-0.95%) |
Feb 26, 2019 | 39.74 | 40.27 | 39.63 | 40.09 | 2,424,491 | +0.39(+0.98%) |
Feb 25, 2019 | 39.78 | 40.07 | 39.18 | 39.70 | 1,804,952 | +0.12(+0.31%) |
Feb 22, 2019 | 39.84 | 40.10 | 39.44 | 39.58 | 2,812,476 | -0.21(-0.53%) |
Feb 21, 2019 | 39.94 | 39.94 | 39.46 | 39.79 | 2,030,231 | -0.13(-0.33%) |
Feb 20, 2019 | 39.31 | 40.27 | 39.31 | 39.92 | 3,838,945 | +0.66(+1.68%) |
Feb 19, 2019 | 38.88 | 39.50 | 38.64 | 39.26 | 2,266,670 | +0.48(+1.23%) |
Feb 15, 2019 | 39.08 | 39.15 | 38.59 | 38.79 | 3,375,496 | -0.27(-0.68%) |
Feb 14, 2019 | 39.12 | 39.42 | 38.58 | 39.05 | 3,340,564 | -0.30(-0.77%) |
Feb 13, 2019 | 39.49 | 39.69 | 39.09 | 39.36 | 2,581,071 | -0.03(-0.07%) |
Feb 12, 2019 | 39.10 | 39.66 | 39.10 | 39.39 | 2,855,616 | +0.18(+0.46%) |
Feb 11, 2019 | 38.50 | 39.46 | 38.50 | 39.21 | 2,842,393 | +0.65(+1.68%) |
Feb 08, 2019 | 39.39 | 39.56 | 38.21 | 38.56 | 3,480,714 | -1.15(-2.90%) |
Feb 07, 2019 | 39.08 | 39.79 | 38.88 | 39.71 | 1,838,063 | +0.52(+1.34%) |
Feb 06, 2019 | 38.61 | 39.55 | 38.57 | 39.19 | 2,640,209 | +0.56(+1.46%) |
Feb 05, 2019 | 37.30 | 38.71 | 36.88 | 38.63 | 2,381,782 | +1.21(+3.24%) |
Feb 04, 2019 | 37.85 | 38.42 | 37.11 | 37.42 | 2,415,704 | -0.10(-0.25%) |
Feb 01, 2019 | 35.89 | 38.67 | 35.87 | 37.51 | 4,998,151 | +2.76(+7.96%) |
Jan 31, 2019 | 34.37 | 34.84 | 34.03 | 34.75 | 2,633,460 | +0.53(+1.56%) |
Jan 30, 2019 | 34.48 | 35.03 | 33.63 | 34.21 | 1,870,940 | -0.10(-0.28%) |
Jan 29, 2019 | 34.03 | 34.56 | 33.76 | 34.31 | 1,812,002 | +0.36(+1.07%) |
Jan 28, 2019 | 33.48 | 34.29 | 33.26 | 33.95 | 2,378,827 | +0.19(+0.56%) |
Jan 25, 2019 | 33.84 | 34.58 | 33.43 | 33.75 | 1,562,020 | +0.11(+0.34%) |
Jan 24, 2019 | 32.66 | 33.66 | 32.66 | 33.64 | 1,939,488 | +1.00(+3.07%) |
Jan 23, 2019 | 33.36 | 33.48 | 32.24 | 32.64 | 1,942,362 | -0.74(-2.23%) |
Jan 22, 2019 | 34.15 | 34.17 | 32.94 | 33.38 | 2,510,533 | -1.09(-3.15%) |
Jan 18, 2019 | 34.08 | 34.93 | 33.80 | 34.47 | 1,943,031 | +0.70(+2.06%) |
Jan 17, 2019 | 33.17 | 34.07 | 32.97 | 33.77 | 2,481,326 | +0.47(+1.40%) |
Jan 16, 2019 | 33.11 | 33.70 | 32.90 | 33.31 | 1,314,680 | +0.26(+0.78%) |
Jan 15, 2019 | 32.52 | 33.63 | 32.52 | 33.05 | 1,636,098 | +0.55(+1.70%) |
Jan 14, 2019 | 32.85 | 33.09 | 32.17 | 32.50 | 1,359,936 | -0.77(-2.32%) |
Jan 11, 2019 | 32.72 | 33.36 | 32.51 | 33.27 | 1,256,120 | +0.42(+1.28%) |
Jan 10, 2019 | 32.88 | 33.20 | 32.47 | 32.85 | 1,466,817 | -0.11(-0.35%) |
Jan 09, 2019 | 31.94 | 33.03 | 31.77 | 32.96 | 2,282,736 | +0.95(+2.98%) |
Jan 08, 2019 | 32.87 | 32.89 | 31.74 | 32.01 | 2,093,508 | -0.59(-1.81%) |
Jan 07, 2019 | 32.51 | 32.93 | 32.01 | 32.60 | 1,909,588 | +0.37(+1.15%) |
Jan 04, 2019 | 31.87 | 32.41 | 31.80 | 32.23 | 1,727,244 | +0.89(+2.83%) |
Jan 03, 2019 | 32.41 | 32.41 | 31.30 | 31.34 | 1,307,660 | -1.28(-3.92%) |
Jan 02, 2019 | 31.68 | 32.87 | 31.64 | 32.62 | 1,327,640 | +0.66(+2.06%) |
Dec 31, 2018 | 31.99 | 32.28 | 31.62 | 31.96 | 834,721 | +0.10(+0.30%) |
Dec 28, 2018 | 31.85 | 32.22 | 31.31 | 31.87 | 1,258,638 | +0.04(+0.12%) |
Dec 27, 2018 | 31.05 | 31.83 | 30.80 | 31.83 | 1,042,829 | +0.41(+1.30%) |
Dec 26, 2018 | 30.67 | 31.45 | 29.88 | 31.42 | 1,366,899 | +0.66(+2.14%) |
Dec 24, 2018 | 30.80 | 31.30 | 30.45 | 30.76 | 865,353 | +0.01(+0.03%) |
Dec 21, 2018 | 31.42 | 31.92 | 30.72 | 30.75 | 2,197,424 | -0.76(-2.42%) |
Dec 20, 2018 | 32.30 | 32.55 | 31.26 | 31.51 | 1,794,427 | -0.87(-2.68%) |
Dec 19, 2018 | 33.36 | 33.80 | 32.13 | 32.38 | 1,375,895 | -0.83(-2.50%) |
Dec 18, 2018 | 33.68 | 33.75 | 33.18 | 33.21 | 1,300,570 | -0.15(-0.46%) |
Dec 17, 2018 | 33.75 | 34.11 | 33.13 | 33.36 | 1,428,616 | -0.61(-1.80%) |
Dec 14, 2018 | 34.33 | 34.80 | 33.82 | 33.97 | 914,448 | -0.78(-2.25%) |
Dec 13, 2018 | 34.65 | 35.21 | 34.44 | 34.76 | 1,561,150 | +0.28(+0.80%) |
Dec 12, 2018 | 33.25 | 34.97 | 33.04 | 34.48 | 2,097,635 | +1.34(+4.06%) |
Dec 11, 2018 | 33.52 | 34.00 | 33.13 | 33.14 | 1,856,128 | -0.19(-0.57%) |
Dec 10, 2018 | 33.18 | 33.49 | 32.80 | 33.33 | 1,318,321 | -0.02(-0.06%) |
Dec 07, 2018 | 33.66 | 33.99 | 33.28 | 33.34 | 1,595,485 | -0.43(-1.27%) |
Dec 06, 2018 | 33.27 | 33.92 | 32.93 | 33.77 | 1,672,504 | -0.18(-0.53%) |
Dec 04, 2018 | 34.74 | 35.09 | 33.75 | 33.95 | 1,680,562 | -0.87(-2.49%) |
Dec 03, 2018 | 35.42 | 35.49 | 34.38 | 34.82 | 1,666,042 | +0.67(+1.95%) |
Nov 30, 2018 | 34.11 | 34.42 | 33.70 | 34.16 | 2,970,986 | +0.05(+0.14%) |
Nov 29, 2018 | 34.57 | 35.08 | 33.44 | 34.11 | 2,773,475 | -0.71(-2.03%) |
Nov 28, 2018 | 33.55 | 34.99 | 33.55 | 34.81 | 3,417,295 | +1.12(+3.31%) |
Nov 27, 2018 | 33.21 | 34.16 | 33.21 | 33.70 | 2,742,672 | +0.27(+0.80%) |
Nov 26, 2018 | 33.48 | 34.07 | 33.30 | 33.43 | 1,190,952 | +0.16(+0.49%) |
Nov 23, 2018 | 32.81 | 33.40 | 32.63 | 33.27 | 659,272 | +0.16(+0.49%) |
Nov 21, 2018 | 33.11 | 33.11 | 33.11 | 0 | +0.23(+0.69%) | |
Nov 20, 2018 | 32.99 | 33.14 | 32.47 | 32.88 | 2,260,655 | -0.39(-1.17%) |
Nov 19, 2018 | 33.07 | 33.52 | 33.03 | 33.27 | 2,595,863 | -0.14(-0.43%) |
Nov 16, 2018 | 33.69 | 33.93 | 33.25 | 33.41 | 1,931,291 | -0.60(-1.76%) |
Nov 15, 2018 | 33.97 | 34.15 | 33.52 | 34.01 | 1,459,207 | +0.02(+0.06%) |
Nov 14, 2018 | 34.08 | 34.69 | 33.82 | 33.99 | 1,680,520 | +0.19(+0.56%) |
Nov 13, 2018 | 35.00 | 35.05 | 33.63 | 33.80 | 2,633,752 | -0.74(-2.15%) |
Nov 12, 2018 | 34.62 | 34.85 | 34.18 | 34.54 | 2,279,316 | -0.13(-0.38%) |
Nov 09, 2018 | 34.91 | 35.37 | 34.54 | 34.67 | 3,444,366 | -0.74(-2.09%) |
Nov 08, 2018 | 35.05 | 35.84 | 34.85 | 35.42 | 1,687,423 | +0.21(+0.59%) |
Nov 07, 2018 | 35.15 | 35.42 | 34.61 | 35.21 | 3,288,694 | -0.23(-0.64%) |
Nov 06, 2018 | 34.10 | 35.80 | 34.09 | 35.43 | 3,805,090 | +1.20(+3.50%) |
Nov 05, 2018 | 34.28 | 34.54 | 33.73 | 34.24 | 3,054,535 | +0.03(+0.08%) |
Nov 02, 2018 | 34.20 | 34.83 | 33.71 | 34.21 | 3,631,105 | +0.16(+0.47%) |
Nov 01, 2018 | 34.27 | 34.27 | 33.14 | 34.05 | 3,378,364 | -0.23(-0.67%) |
Oct 31, 2018 | 32.47 | 34.99 | 32.20 | 34.28 | 6,223,954 | +4.17(+13.85%) |
Oct 30, 2018 | 29.79 | 30.20 | 29.40 | 30.11 | 2,812,203 | +0.47(+1.57%) |
Oct 29, 2018 | 30.43 | 30.60 | 29.07 | 29.64 | 3,052,619 | -0.50(-1.67%) |
Oct 26, 2018 | 29.57 | 30.49 | 29.28 | 30.14 | 1,984,344 | +0.39(+1.31%) |
Oct 25, 2018 | 29.75 | 30.41 | 29.65 | 29.75 | 2,411,117 | +0.00(+0.00%) |
Oct 24, 2018 | 30.11 | 30.36 | 29.67 | 29.75 | 2,074,972 | -0.66(-2.16%) |
Oct 23, 2018 | 30.12 | 30.55 | 29.74 | 30.41 | 1,666,973 | -0.35(-1.14%) |
Oct 22, 2018 | 30.75 | 31.31 | 30.69 | 30.76 | 1,367,730 | +0.50(+1.66%) |
Oct 19, 2018 | 31.36 | 31.68 | 30.21 | 30.26 | 2,002,345 | -0.95(-3.04%) |
Oct 18, 2018 | 30.84 | 31.33 | 30.52 | 31.21 | 3,334,040 | +0.23(+0.74%) |
Oct 17, 2018 | 30.92 | 31.11 | 30.49 | 30.98 | 3,474,136 | -0.23(-0.73%) |
Oct 16, 2018 | 30.64 | 31.22 | 30.54 | 31.21 | 2,337,813 | +0.57(+1.86%) |
Oct 15, 2018 | 31.14 | 31.14 | 30.59 | 30.64 | 1,584,700 | -0.62(-1.98%) |
Oct 12, 2018 | 30.89 | 31.56 | 30.75 | 31.25 | 2,286,980 | +0.81(+2.65%) |
Oct 11, 2018 | 30.30 | 31.16 | 30.17 | 30.45 | 3,857,113 | -0.12(-0.40%) |
Oct 10, 2018 | 31.68 | 31.80 | 30.55 | 30.57 | 2,874,188 | -1.23(-3.85%) |
Oct 09, 2018 | 31.52 | 32.29 | 31.46 | 31.80 | 1,514,116 | +0.16(+0.51%) |
Oct 08, 2018 | 31.14 | 31.77 | 30.89 | 31.63 | 2,353,412 | +0.03(+0.09%) |
Oct 05, 2018 | 32.32 | 32.48 | 31.39 | 31.61 | 1,916,133 | -0.61(-1.89%) |
Oct 04, 2018 | 31.95 | 32.99 | 31.61 | 32.21 | 1,454,257 | +0.00(+0.00%) |
Oct 03, 2018 | 32.46 | 32.76 | 32.11 | 32.21 | 2,121,269 | -0.09(-0.26%) |
Oct 02, 2018 | 32.40 | 32.67 | 31.92 | 32.30 | 2,803,145 | -0.48(-1.45%) |
Oct 01, 2018 | 33.46 | 33.50 | 32.65 | 32.77 | 1,602,121 | -0.58(-1.74%) |
Sep 28, 2018 | 33.17 | 33.68 | 33.17 | 33.35 | 1,528,127 | +0.16(+0.49%) |
Sep 27, 2018 | 33.34 | 33.39 | 32.97 | 33.19 | 1,505,063 | -0.12(-0.37%) |
Sep 26, 2018 | 33.15 | 33.53 | 33.01 | 33.32 | 1,555,251 | +0.20(+0.60%) |
Sep 25, 2018 | 33.07 | 33.61 | 33.02 | 33.12 | 3,028,899 | +0.14(+0.43%) |
Sep 24, 2018 | 33.09 | 33.09 | 32.48 | 32.97 | 2,553,254 | -0.52(-1.56%) |
Sep 21, 2018 | 33.52 | 33.79 | 33.43 | 33.50 | 3,320,364 | +0.13(+0.40%) |
Sep 20, 2018 | 33.27 | 33.60 | 33.20 | 33.36 | 1,919,975 | +0.29(+0.89%) |
Sep 19, 2018 | 31.91 | 33.40 | 31.91 | 33.07 | 2,989,836 | +1.08(+3.39%) |
Sep 18, 2018 | 31.64 | 32.20 | 31.64 | 31.99 | 3,323,044 | +0.34(+1.08%) |
Sep 17, 2018 | 31.53 | 31.99 | 31.28 | 31.64 | 2,432,471 | +0.12(+0.39%) |
Sep 14, 2018 | 31.62 | 32.08 | 31.52 | 31.52 | 2,437,825 | +0.03(+0.09%) |
Sep 13, 2018 | 31.44 | 31.78 | 31.24 | 31.49 | 3,688,756 | +0.65(+2.09%) |
Sep 12, 2018 | 30.51 | 31.18 | 30.33 | 30.85 | 6,345,585 | +0.50(+1.66%) |
Sep 11, 2018 | 30.38 | 30.85 | 28.59 | 30.34 | 16,879,020 | -4.67(-13.35%) |
Sep 10, 2018 | 36.15 | 36.15 | 34.86 | 35.02 | 3,669,074 | -1.12(-3.10%) |
Sep 07, 2018 | 36.10 | 36.41 | 35.97 | 36.14 | 1,339,914 | +0.02(+0.05%) |
Sep 06, 2018 | 36.10 | 36.30 | 35.95 | 36.12 | 1,813,261 | -0.07(-0.18%) |
Sep 05, 2018 | 36.21 | 36.57 | 35.95 | 36.19 | 2,208,104 | -0.40(-1.09%) |
Sep 04, 2018 | 36.52 | 36.81 | 35.94 | 36.58 | 1,974,923 | -0.16(-0.44%) |
Aug 31, 2018 | 36.75 | 36.75 | 36.75 | 0 | +0.20(+0.55%) | |
Aug 30, 2018 | 36.80 | 37.33 | 36.26 | 36.55 | 5,634,605 | -0.72(-1.94%) |
Aug 29, 2018 | 36.21 | 37.62 | 35.78 | 37.27 | 7,230,222 | +1.96(+5.54%) |
Aug 28, 2018 | 34.22 | 38.18 | 33.82 | 35.31 | 9,958,366 | +1.31(+3.86%) |
Aug 27, 2018 | 33.59 | 34.07 | 33.39 | 34.00 | 1,234,131 | +0.53(+1.59%) |
Aug 24, 2018 | 33.30 | 33.59 | 33.13 | 33.47 | 2,199,529 | +0.30(+0.91%) |
Aug 23, 2018 | 33.50 | 33.66 | 33.12 | 33.17 | 2,029,632 | -0.52(-1.55%) |
Aug 22, 2018 | 33.90 | 34.56 | 33.64 | 33.69 | 1,777,988 | +0.03(+0.08%) |
Aug 21, 2018 | 33.37 | 33.93 | 33.36 | 33.66 | 3,975,376 | +0.44(+1.31%) |
Aug 20, 2018 | 32.99 | 33.49 | 32.96 | 33.22 | 1,568,936 | +0.20(+0.60%) |
Aug 17, 2018 | 32.48 | 33.41 | 32.21 | 33.02 | 2,712,861 | -0.45(-1.33%) |
Aug 16, 2018 | 33.56 | 33.76 | 33.30 | 33.47 | 2,018,977 | +0.29(+0.89%) |
Aug 15, 2018 | 33.27 | 33.47 | 32.94 | 33.18 | 2,706,168 | -0.53(-1.57%) |
Aug 14, 2018 | 34.51 | 34.83 | 33.59 | 33.71 | 4,680,613 | +1.29(+3.97%) |
Aug 13, 2018 | 32.49 | 32.57 | 31.98 | 32.42 | 2,413,747 | -0.21(-0.64%) |
Aug 10, 2018 | 32.49 | 32.73 | 32.14 | 32.63 | 1,853,190 | -0.27(-0.83%) |
Aug 09, 2018 | 33.05 | 33.35 | 32.57 | 32.90 | 1,835,020 | +0.03(+0.09%) |
Aug 08, 2018 | 33.13 | 33.16 | 32.31 | 32.87 | 2,842,410 | +0.00(+0.00%) |
Aug 07, 2018 | 33.03 | 33.41 | 32.67 | 32.87 | 2,183,400 | +0.26(+0.78%) |
Aug 06, 2018 | 33.17 | 33.27 | 32.58 | 32.62 | 2,351,528 | -0.63(-1.91%) |
Aug 03, 2018 | 33.39 | 33.72 | 32.97 | 33.25 | 3,149,453 | -0.19(-0.57%) |
Aug 02, 2018 | 32.31 | 34.67 | 32.02 | 33.44 | 4,982,326 | -0.32(-0.95%) |
Aug 01, 2018 | 33.98 | 34.34 | 33.63 | 33.76 | 3,102,246 | -0.42(-1.22%) |
Jul 31, 2018 | 33.99 | 34.76 | 33.72 | 34.18 | 2,059,992 | +0.03(+0.08%) |
Jul 30, 2018 | 35.12 | 35.12 | 33.83 | 34.15 | 3,630,802 | -1.10(-3.12%) |
Jul 27, 2018 | 36.55 | 36.57 | 34.45 | 35.25 | 10,819,040 | +1.35(+3.97%) |
Jul 26, 2018 | 30.54 | 39.28 | 30.53 | 33.91 | 21,286,314 | +3.31(+10.80%) |
Jul 25, 2018 | 31.82 | 31.82 | 30.58 | 30.60 | 9,837,177 | -1.14(-3.58%) |
Jul 24, 2018 | 32.65 | 32.73 | 31.57 | 31.74 | 4,254,039 | -0.67(-2.08%) |
Jul 23, 2018 | 31.93 | 32.76 | 31.91 | 32.41 | 5,188,623 | +0.47(+1.48%) |
Jul 20, 2018 | 32.87 | 32.96 | 31.81 | 31.93 | 5,791,167 | -2.17(-6.36%) |
Jul 19, 2018 | 34.58 | 34.74 | 34.06 | 34.10 | 2,936,089 | -0.77(-2.20%) |
Jul 18, 2018 | 34.78 | 35.03 | 34.41 | 34.87 | 2,080,677 | +0.15(+0.44%) |
Jul 17, 2018 | 34.30 | 34.87 | 34.28 | 34.72 | 1,807,977 | +0.14(+0.41%) |
Jul 16, 2018 | 34.59 | 34.65 | 34.33 | 34.58 | 2,431,425 | -0.11(-0.33%) |
Jul 13, 2018 | 34.27 | 35.15 | 34.20 | 34.69 | 3,170,572 | +0.05(+0.14%) |
Jul 12, 2018 | 34.70 | 34.99 | 34.51 | 34.64 | 3,629,995 | +0.26(+0.74%) |
Jul 11, 2018 | 34.32 | 34.85 | 33.96 | 34.39 | 4,340,933 | -0.42(-1.20%) |
Jul 10, 2018 | 35.32 | 35.45 | 34.74 | 34.81 | 3,661,636 | -0.58(-1.63%) |
Jul 09, 2018 | 35.43 | 35.51 | 34.84 | 35.38 | 3,233,404 | +0.01(+0.03%) |
Jul 06, 2018 | 34.31 | 35.55 | 34.21 | 35.37 | 2,518,775 | +0.86(+2.50%) |
Jul 05, 2018 | 35.23 | 35.23 | 34.09 | 34.51 | 3,119,465 | -0.67(-1.91%) |
Jul 03, 2018 | 35.18 | 35.18 | 35.18 | 0 | -0.81(-2.24%) | |
Jul 02, 2018 | 35.95 | 36.08 | 35.38 | 35.99 | 2,183,706 | -0.45(-1.22%) |
Jun 29, 2018 | 36.85 | 36.97 | 36.37 | 36.43 | 1,731,006 | -0.23(-0.62%) |
Jun 28, 2018 | 35.24 | 36.87 | 35.22 | 36.66 | 4,368,516 | +1.07(+3.01%) |
Jun 27, 2018 | 37.68 | 37.81 | 35.38 | 35.59 | 4,678,812 | -2.07(-5.51%) |
Jun 26, 2018 | 37.22 | 38.00 | 36.88 | 37.67 | 2,625,409 | +0.55(+1.48%) |
Jun 25, 2018 | 37.91 | 37.94 | 36.77 | 37.12 | 3,208,574 | -1.21(-3.16%) |
Jun 22, 2018 | 38.29 | 38.57 | 37.98 | 38.33 | 5,924,719 | +0.27(+0.70%) |
Jun 21, 2018 | 38.08 | 38.37 | 37.79 | 38.06 | 1,731,923 | +0.10(+0.27%) |
Jun 20, 2018 | 38.38 | 38.72 | 37.90 | 37.96 | 1,779,667 | -0.21(-0.55%) |
Jun 19, 2018 | 37.90 | 38.28 | 37.33 | 38.17 | 3,948,410 | -0.43(-1.10%) |
Jun 18, 2018 | 38.39 | 38.63 | 37.75 | 38.59 | 1,527,358 | +0.02(+0.05%) |
Jun 15, 2018 | 38.62 | 38.85 | 38.58 | 2,995,614 | -0.27(-0.71%) | |
Jun 14, 2018 | 39.08 | 39.18 | 38.69 | 38.85 | 2,061,458 | -0.28(-0.73%) |
Jun 13, 2018 | 39.99 | 40.10 | 39.13 | 39.13 | 2,201,364 | -0.69(-1.74%) |
Jun 12, 2018 | 39.54 | 40.18 | 39.49 | 39.83 | 3,670,727 | +0.29(+0.74%) |
Jun 11, 2018 | 39.46 | 39.63 | 39.05 | 39.53 | 2,218,264 | +0.03(+0.07%) |
Jun 08, 2018 | 39.23 | 39.58 | 38.74 | 39.50 | 3,340,528 | +0.51(+1.31%) |
Jun 07, 2018 | 39.12 | 39.19 | 38.78 | 38.99 | 1,458,852 | -0.06(-0.15%) |
Jun 06, 2018 | 39.13 | 39.05 | 1,972,944 | +0.87(+2.28%) | ||
Jun 05, 2018 | 37.69 | 38.46 | 37.40 | 38.18 | 1,780,210 | +0.77(+2.05%) |
Jun 04, 2018 | 36.84 | 37.53 | 36.61 | 37.41 | 2,215,214 | +0.14(+0.38%) |
Jun 01, 2018 | 37.51 | 37.81 | 37.20 | 37.27 | 2,754,208 | +0.04(+0.10%) |
May 31, 2018 | 37.15 | 37.81 | 36.88 | 37.23 | 7,772,627 | -0.10(-0.28%) |
May 30, 2018 | 36.71 | 37.55 | 36.59 | 37.33 | 2,158,537 | +0.86(+2.36%) |
May 29, 2018 | 36.28 | 36.98 | 36.14 | 36.47 | 2,292,277 | -0.16(-0.44%) |
May 25, 2018 | 36.63 | 36.63 | 36.63 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 36.56 | 37.07 | 36.46 | 36.64 | 1,895,607 | +0.21(+0.57%) |
May 23, 2018 | 36.34 | 36.53 | 36.09 | 36.44 | 1,729,020 | +0.06(+0.16%) |
May 22, 2018 | 36.81 | 36.81 | 36.27 | 36.38 | 2,380,641 | -0.38(-1.03%) |
May 21, 2018 | 36.18 | 36.82 | 36.17 | 36.76 | 3,266,430 | +0.71(+1.97%) |
May 18, 2018 | 35.53 | 36.18 | 35.12 | 36.05 | 2,896,806 | +0.54(+1.52%) |
May 17, 2018 | 35.32 | 35.71 | 35.26 | 35.51 | 2,349,501 | +0.00(+0.00%) |
May 16, 2018 | 35.11 | 35.54 | 34.61 | 35.51 | 1,973,172 | +0.49(+1.40%) |
May 15, 2018 | 35.14 | 35.14 | 34.72 | 35.02 | 2,231,159 | -0.30(-0.86%) |
May 14, 2018 | 35.50 | 35.55 | 35.04 | 35.32 | 1,831,337 | -0.05(-0.13%) |
May 11, 2018 | 35.89 | 36.03 | 35.26 | 35.37 | 2,013,869 | -0.52(-1.45%) |
May 10, 2018 | 35.78 | 36.21 | 35.62 | 35.89 | 5,535,487 | +0.29(+0.82%) |
May 09, 2018 | 35.60 | 35.91 | 35.21 | 35.59 | 3,088,834 | +0.04(+0.11%) |
May 08, 2018 | 36.05 | 36.24 | 35.35 | 35.56 | 1,695,705 | -0.25(-0.69%) |
May 07, 2018 | 36.00 | 36.18 | 35.56 | 35.80 | 2,275,906 | -0.28(-0.79%) |
May 04, 2018 | 34.73 | 36.56 | 34.59 | 36.09 | 4,456,160 | +1.21(+3.47%) |
May 03, 2018 | 34.88 | 36.13 | 34.51 | 34.88 | 6,723,897 | -0.09(-0.24%) |
May 02, 2018 | 35.58 | 36.18 | 33.90 | 34.96 | 13,349,317 | -5.17(-12.88%) |