Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.53 | 47.72 | 47.25 | 47.54 | 3,797,361 | -0.18(-0.37%) |
Oct 30, 2019 | 47.84 | 47.92 | 47.51 | 47.72 | 2,203,547 | -0.20(-0.41%) |
Oct 29, 2019 | 47.70 | 48.19 | 47.63 | 47.91 | 2,513,922 | +0.06(+0.13%) |
Oct 28, 2019 | 47.90 | 48.15 | 47.78 | 47.85 | 2,420,770 | +0.22(+0.47%) |
Oct 25, 2019 | 47.04 | 47.97 | 47.04 | 47.63 | 3,075,070 | +0.63(+1.33%) |
Oct 24, 2019 | 46.95 | 47.08 | 46.74 | 47.00 | 2,401,447 | +0.08(+0.17%) |
Oct 23, 2019 | 46.88 | 47.22 | 46.72 | 46.92 | 3,092,422 | +0.04(+0.10%) |
Oct 22, 2019 | 47.28 | 47.36 | 46.81 | 46.88 | 2,831,336 | -0.43(-0.91%) |
Oct 21, 2019 | 47.39 | 47.58 | 47.26 | 47.30 | 3,162,853 | +0.17(+0.36%) |
Oct 18, 2019 | 47.08 | 47.27 | 46.98 | 47.13 | 3,902,827 | +0.05(+0.11%) |
Oct 17, 2019 | 47.33 | 47.48 | 47.08 | 47.08 | 2,521,648 | -0.01(-0.02%) |
Oct 16, 2019 | 47.29 | 47.33 | 47.03 | 47.09 | 3,743,944 | -0.15(-0.32%) |
Oct 15, 2019 | 47.04 | 47.42 | 47.01 | 47.24 | 3,110,902 | +0.29(+0.61%) |
Oct 14, 2019 | 46.72 | 47.13 | 46.68 | 46.96 | 2,921,685 | +0.06(+0.13%) |
Oct 11, 2019 | 46.76 | 47.30 | 46.76 | 46.89 | 4,098,528 | +0.33(+0.71%) |
Oct 10, 2019 | 46.19 | 46.74 | 45.99 | 46.56 | 2,886,639 | +0.51(+1.11%) |
Oct 09, 2019 | 45.95 | 46.23 | 45.93 | 46.05 | 3,003,325 | +0.41(+0.90%) |
Oct 08, 2019 | 46.05 | 46.18 | 45.62 | 45.64 | 3,428,170 | -0.81(-1.75%) |
Oct 07, 2019 | 46.58 | 46.66 | 46.20 | 46.45 | 3,105,587 | -0.13(-0.29%) |
Oct 04, 2019 | 45.79 | 46.76 | 45.79 | 46.59 | 3,634,438 | +0.82(+1.80%) |
Oct 03, 2019 | 45.20 | 45.89 | 45.10 | 45.77 | 3,515,341 | +0.54(+1.19%) |
Oct 02, 2019 | 45.80 | 45.94 | 45.13 | 45.23 | 4,678,960 | -0.86(-1.86%) |
Oct 01, 2019 | 46.99 | 47.05 | 45.95 | 46.09 | 3,817,803 | -0.70(-1.49%) |
Sep 30, 2019 | 47.20 | 47.20 | 46.45 | 46.79 | 4,478,426 | +0.38(+0.83%) |
Sep 27, 2019 | 46.59 | 46.65 | 46.12 | 46.40 | 4,054,579 | -0.02(-0.04%) |
Sep 26, 2019 | 46.71 | 46.86 | 46.40 | 46.42 | 4,420,632 | -0.23(-0.50%) |
Sep 25, 2019 | 46.72 | 46.92 | 46.17 | 46.65 | 4,097,762 | -0.22(-0.48%) |
Sep 24, 2019 | 46.84 | 47.31 | 46.76 | 46.88 | 4,119,763 | +0.06(+0.13%) |
Sep 23, 2019 | 46.27 | 47.05 | 46.19 | 46.81 | 3,621,735 | +0.34(+0.73%) |
Sep 20, 2019 | 47.21 | 47.30 | 46.45 | 46.47 | 7,453,730 | -0.53(-1.12%) |
Sep 19, 2019 | 47.09 | 47.46 | 46.98 | 47.00 | 2,754,521 | -0.04(-0.10%) |
Sep 18, 2019 | 46.89 | 47.09 | 46.73 | 47.05 | 2,554,606 | +0.15(+0.32%) |
Sep 17, 2019 | 46.35 | 46.89 | 46.22 | 46.89 | 2,911,510 | +0.47(+1.02%) |
Sep 16, 2019 | 46.08 | 46.46 | 45.97 | 46.42 | 2,809,772 | +0.13(+0.27%) |
Sep 13, 2019 | 46.34 | 46.65 | 46.22 | 46.29 | 4,279,691 | +0.27(+0.58%) |
Sep 12, 2019 | 45.98 | 46.22 | 45.77 | 46.03 | 3,455,480 | +0.06(+0.14%) |
Sep 11, 2019 | 45.61 | 46.00 | 45.26 | 45.96 | 3,640,324 | +0.38(+0.84%) |
Sep 10, 2019 | 45.73 | 45.86 | 45.19 | 45.58 | 4,436,483 | -0.10(-0.22%) |
Sep 09, 2019 | 46.07 | 46.14 | 45.44 | 45.68 | 3,407,071 | -0.44(-0.95%) |
Sep 06, 2019 | 45.87 | 46.36 | 45.80 | 46.12 | 3,789,656 | +0.39(+0.86%) |
Sep 05, 2019 | 45.78 | 46.17 | 45.62 | 45.72 | 3,267,709 | +0.30(+0.67%) |
Sep 04, 2019 | 45.42 | 45.51 | 45.27 | 45.42 | 3,260,998 | +0.37(+0.81%) |
Sep 03, 2019 | 44.49 | 45.10 | 44.35 | 45.05 | 4,221,617 | +0.18(+0.40%) |
Aug 30, 2019 | 44.64 | 45.00 | 44.50 | 44.87 | 4,325,317 | +0.52(+1.17%) |
Aug 29, 2019 | 44.33 | 44.64 | 44.17 | 44.35 | 3,650,117 | +0.43(+0.98%) |
Aug 28, 2019 | 43.64 | 44.00 | 43.60 | 43.92 | 3,572,611 | +0.13(+0.29%) |
Aug 27, 2019 | 43.92 | 44.27 | 43.57 | 43.80 | 4,304,681 | +0.03(+0.06%) |
Aug 26, 2019 | 43.53 | 43.87 | 43.37 | 43.77 | 3,684,818 | +0.53(+1.22%) |
Aug 23, 2019 | 44.13 | 44.34 | 43.05 | 43.24 | 4,883,343 | -1.03(-2.32%) |
Aug 22, 2019 | 43.86 | 44.41 | 43.29 | 44.27 | 5,882,703 | +0.47(+1.08%) |
Aug 21, 2019 | 45.61 | 45.61 | 43.79 | 43.80 | 9,502,049 | -2.58(-5.55%) |
Aug 20, 2019 | 46.62 | 47.00 | 46.32 | 46.37 | 2,860,695 | -0.49(-1.05%) |
Aug 19, 2019 | 47.36 | 47.47 | 46.85 | 46.87 | 3,009,825 | +0.03(+0.06%) |
Aug 16, 2019 | 46.63 | 47.00 | 46.47 | 46.84 | 3,077,873 | +0.52(+1.11%) |
Aug 15, 2019 | 45.80 | 46.47 | 45.80 | 46.32 | 3,136,655 | +0.70(+1.54%) |
Aug 14, 2019 | 46.44 | 46.88 | 45.59 | 45.62 | 3,771,053 | -1.46(-3.10%) |
Aug 13, 2019 | 46.41 | 47.26 | 46.29 | 47.08 | 3,088,618 | +0.53(+1.15%) |
Aug 12, 2019 | 46.80 | 47.32 | 46.50 | 46.55 | 2,112,599 | -0.50(-1.06%) |
Aug 09, 2019 | 47.06 | 47.21 | 46.62 | 47.04 | 2,562,609 | +0.00(+0.00%) |
Aug 08, 2019 | 46.67 | 47.17 | 46.60 | 47.04 | 3,336,877 | +0.68(+1.48%) |
Aug 07, 2019 | 45.81 | 46.63 | 45.32 | 46.36 | 3,797,225 | +0.07(+0.15%) |
Aug 06, 2019 | 45.75 | 46.31 | 45.36 | 46.29 | 4,215,429 | +0.60(+1.30%) |
Aug 05, 2019 | 46.21 | 46.57 | 45.51 | 45.69 | 4,761,109 | -1.04(-2.23%) |
Aug 02, 2019 | 46.52 | 47.04 | 46.07 | 46.73 | 4,047,591 | +0.20(+0.42%) |
Aug 01, 2019 | 46.78 | 47.48 | 46.35 | 46.54 | 4,978,466 | -0.29(-0.63%) |
Jul 31, 2019 | 46.98 | 47.45 | 46.47 | 46.83 | 6,034,685 | -0.21(-0.45%) |
Jul 30, 2019 | 47.00 | 47.39 | 46.85 | 47.04 | 3,033,383 | -0.07(-0.15%) |
Jul 29, 2019 | 47.81 | 47.90 | 46.93 | 47.12 | 4,010,778 | -0.83(-1.73%) |
Jul 26, 2019 | 47.86 | 48.04 | 47.02 | 47.94 | 4,915,358 | +0.11(+0.22%) |
Jul 25, 2019 | 47.92 | 48.11 | 47.58 | 47.84 | 3,550,108 | -0.13(-0.28%) |
Jul 24, 2019 | 49.04 | 49.11 | 47.56 | 47.97 | 6,802,777 | -1.13(-2.30%) |
Jul 23, 2019 | 48.97 | 49.12 | 48.54 | 49.10 | 2,685,253 | +0.12(+0.24%) |
Jul 22, 2019 | 48.97 | 49.26 | 48.74 | 48.98 | 3,490,999 | +0.05(+0.11%) |
Jul 19, 2019 | 50.15 | 50.26 | 48.89 | 48.93 | 4,482,149 | -1.01(-2.01%) |
Jul 18, 2019 | 49.63 | 50.01 | 49.40 | 49.94 | 2,401,573 | +0.44(+0.88%) |
Jul 17, 2019 | 49.93 | 49.99 | 49.37 | 49.50 | 3,196,533 | -0.42(-0.84%) |
Jul 16, 2019 | 50.02 | 50.36 | 49.64 | 49.92 | 3,743,594 | -0.41(-0.81%) |
Jul 15, 2019 | 50.84 | 50.87 | 50.28 | 50.33 | 3,401,994 | -0.28(-0.56%) |
Jul 12, 2019 | 50.39 | 50.67 | 50.12 | 50.61 | 2,483,138 | +0.47(+0.94%) |
Jul 11, 2019 | 50.31 | 50.39 | 49.88 | 50.14 | 3,182,048 | -0.13(-0.27%) |
Jul 10, 2019 | 50.34 | 50.78 | 50.15 | 50.27 | 2,476,168 | -0.02(-0.04%) |
Jul 09, 2019 | 50.11 | 50.49 | 50.04 | 50.29 | 2,850,869 | -0.11(-0.21%) |
Jul 08, 2019 | 50.42 | 50.66 | 50.32 | 50.40 | 2,085,846 | -0.14(-0.28%) |
Jul 05, 2019 | 50.63 | 50.67 | 50.28 | 50.54 | 2,420,641 | -0.04(-0.07%) |
Jul 03, 2019 | 50.20 | 50.65 | 50.17 | 50.58 | 1,797,805 | +0.57(+1.14%) |
Jul 02, 2019 | 49.79 | 50.03 | 49.56 | 50.01 | 2,878,504 | +0.35(+0.70%) |
Jul 01, 2019 | 49.37 | 49.68 | 49.07 | 49.66 | 3,254,101 | +0.90(+1.84%) |
Jun 28, 2019 | 48.75 | 48.89 | 48.58 | 48.76 | 3,751,179 | +0.23(+0.48%) |
Jun 27, 2019 | 48.36 | 48.87 | 48.36 | 48.53 | 3,348,833 | +0.28(+0.57%) |
Jun 26, 2019 | 48.89 | 48.92 | 48.19 | 48.25 | 3,124,002 | -0.63(-1.29%) |
Jun 25, 2019 | 49.02 | 49.25 | 48.81 | 48.89 | 3,006,248 | -0.06(-0.13%) |
Jun 24, 2019 | 48.89 | 49.21 | 48.78 | 48.95 | 4,395,787 | +0.06(+0.13%) |
Jun 21, 2019 | 49.22 | 49.53 | 48.85 | 48.89 | 5,425,676 | -0.35(-0.70%) |
Jun 20, 2019 | 49.35 | 49.37 | 48.60 | 49.23 | 3,651,539 | +0.18(+0.36%) |
Jun 19, 2019 | 49.09 | 49.33 | 48.94 | 49.05 | 2,944,252 | +0.20(+0.40%) |
Jun 18, 2019 | 48.67 | 49.20 | 48.61 | 48.86 | 2,871,834 | +0.33(+0.68%) |
Jun 17, 2019 | 49.05 | 49.13 | 48.48 | 48.53 | 1,989,067 | -0.44(-0.89%) |
Jun 14, 2019 | 48.55 | 49.03 | 48.33 | 48.97 | 3,286,160 | +0.51(+1.05%) |
Jun 13, 2019 | 48.51 | 48.69 | 48.32 | 48.46 | 3,249,546 | +0.08(+0.17%) |
Jun 12, 2019 | 48.21 | 48.62 | 48.21 | 48.38 | 2,889,934 | +0.30(+0.63%) |
Jun 11, 2019 | 48.55 | 48.73 | 47.97 | 48.08 | 3,018,311 | -0.28(-0.57%) |
Jun 10, 2019 | 48.83 | 48.91 | 48.30 | 48.35 | 3,308,000 | -0.18(-0.37%) |
Jun 07, 2019 | 48.04 | 48.69 | 48.01 | 48.53 | 2,634,323 | +0.65(+1.36%) |
Jun 06, 2019 | 47.96 | 48.05 | 47.61 | 47.88 | 3,706,755 | +0.05(+0.11%) |
Jun 05, 2019 | 47.23 | 47.94 | 47.16 | 47.83 | 3,424,593 | +0.68(+1.43%) |
Jun 04, 2019 | 47.06 | 47.24 | 46.67 | 47.15 | 3,731,398 | +0.51(+1.09%) |
Jun 03, 2019 | 45.60 | 46.68 | 45.50 | 46.64 | 4,700,049 | +1.01(+2.20%) |
May 31, 2019 | 45.61 | 45.98 | 45.47 | 45.64 | 2,752,461 | -0.24(-0.52%) |
May 30, 2019 | 45.81 | 46.19 | 45.73 | 45.88 | 2,143,922 | +0.12(+0.27%) |
May 29, 2019 | 45.64 | 45.83 | 45.41 | 45.75 | 2,862,622 | +0.12(+0.25%) |
May 28, 2019 | 46.18 | 46.52 | 45.64 | 45.64 | 4,709,739 | -0.63(-1.37%) |
May 24, 2019 | 45.91 | 46.35 | 45.91 | 46.27 | 2,807,876 | +0.44(+0.95%) |
May 23, 2019 | 46.15 | 46.16 | 45.56 | 45.83 | 2,842,567 | -0.61(-1.32%) |
May 22, 2019 | 46.16 | 46.52 | 45.94 | 46.45 | 2,447,287 | +0.23(+0.50%) |
May 21, 2019 | 46.26 | 46.47 | 46.08 | 46.22 | 2,873,149 | +0.05(+0.12%) |
May 20, 2019 | 46.15 | 46.42 | 45.92 | 46.16 | 3,571,965 | -0.02(-0.04%) |
May 17, 2019 | 45.62 | 46.41 | 45.52 | 46.18 | 3,283,033 | +0.22(+0.48%) |
May 16, 2019 | 45.54 | 46.26 | 45.48 | 45.96 | 2,775,895 | +0.55(+1.21%) |
May 15, 2019 | 44.91 | 45.60 | 44.89 | 45.41 | 4,039,321 | +0.16(+0.35%) |
May 14, 2019 | 44.75 | 45.52 | 44.69 | 45.25 | 3,448,992 | +0.58(+1.31%) |
May 13, 2019 | 44.77 | 45.02 | 44.39 | 44.67 | 4,543,648 | -0.71(-1.56%) |
May 10, 2019 | 44.56 | 45.46 | 44.41 | 45.38 | 4,228,193 | +0.69(+1.55%) |
May 09, 2019 | 44.16 | 44.76 | 44.16 | 44.69 | 3,493,102 | +0.22(+0.50%) |
May 08, 2019 | 44.22 | 44.83 | 44.18 | 44.46 | 2,984,836 | +0.12(+0.26%) |
May 07, 2019 | 44.46 | 44.73 | 44.17 | 44.35 | 3,333,571 | -0.36(-0.81%) |
May 06, 2019 | 44.17 | 44.85 | 44.00 | 44.71 | 2,605,870 | +0.03(+0.06%) |
May 03, 2019 | 44.53 | 44.86 | 44.49 | 44.69 | 2,541,819 | +0.21(+0.48%) |
May 02, 2019 | 44.44 | 44.76 | 44.22 | 44.47 | 2,891,663 | +0.03(+0.06%) |
May 01, 2019 | 44.70 | 44.88 | 44.37 | 44.45 | 3,924,007 | -0.14(-0.32%) |
Apr 30, 2019 | 44.07 | 44.61 | 44.00 | 44.59 | 4,748,763 | +0.58(+1.33%) |
Apr 29, 2019 | 43.99 | 44.34 | 43.95 | 44.00 | 2,896,124 | +0.17(+0.38%) |
Apr 26, 2019 | 43.73 | 44.27 | 43.07 | 43.84 | 3,224,278 | +0.31(+0.71%) |
Apr 25, 2019 | 43.05 | 43.55 | 43.00 | 43.53 | 3,321,267 | +0.26(+0.59%) |
Apr 24, 2019 | 43.20 | 43.38 | 43.08 | 43.27 | 2,753,338 | -0.02(-0.04%) |
Apr 23, 2019 | 43.06 | 43.61 | 42.92 | 43.29 | 3,948,942 | +0.31(+0.72%) |
Apr 22, 2019 | 43.08 | 43.25 | 42.88 | 42.98 | 2,524,231 | -0.32(-0.74%) |
Apr 18, 2019 | 43.35 | 43.59 | 43.15 | 43.30 | 4,826,813 | -0.11(-0.24%) |
Apr 17, 2019 | 44.04 | 44.04 | 43.30 | 43.40 | 3,498,704 | -0.49(-1.11%) |
Apr 16, 2019 | 43.40 | 43.91 | 43.23 | 43.89 | 3,758,733 | +0.57(+1.31%) |
Apr 15, 2019 | 43.86 | 43.93 | 43.18 | 43.32 | 4,868,772 | -0.50(-1.13%) |
Apr 12, 2019 | 44.07 | 44.07 | 43.43 | 43.82 | 4,080,515 | +0.12(+0.28%) |
Apr 11, 2019 | 43.69 | 43.86 | 43.50 | 43.69 | 3,556,013 | +0.14(+0.33%) |
Apr 10, 2019 | 43.30 | 43.58 | 43.19 | 43.55 | 2,817,188 | +0.15(+0.35%) |
Apr 09, 2019 | 43.42 | 43.54 | 43.22 | 43.40 | 3,482,290 | -0.07(-0.16%) |
Apr 08, 2019 | 43.47 | 43.61 | 43.29 | 43.47 | 3,732,701 | +0.11(+0.24%) |
Apr 05, 2019 | 43.34 | 43.42 | 43.20 | 43.37 | 3,558,954 | +0.19(+0.45%) |
Apr 04, 2019 | 43.23 | 43.41 | 43.07 | 43.17 | 2,853,252 | +0.02(+0.04%) |
Apr 03, 2019 | 43.85 | 43.85 | 42.73 | 43.15 | 6,202,385 | -0.43(-0.99%) |
Apr 02, 2019 | 44.06 | 44.11 | 43.57 | 43.59 | 4,101,618 | -0.56(-1.26%) |
Apr 01, 2019 | 44.53 | 44.66 | 44.04 | 44.15 | 4,594,418 | -0.11(-0.24%) |
Mar 29, 2019 | 44.25 | 44.29 | 43.97 | 44.25 | 4,599,930 | +0.27(+0.60%) |
Mar 28, 2019 | 44.16 | 44.36 | 43.74 | 43.99 | 2,240,916 | -0.11(-0.24%) |
Mar 27, 2019 | 44.08 | 44.27 | 43.92 | 44.09 | 2,620,145 | -0.01(-0.02%) |
Mar 26, 2019 | 44.17 | 44.37 | 43.81 | 44.10 | 2,500,174 | +0.27(+0.63%) |
Mar 25, 2019 | 43.81 | 44.01 | 43.61 | 43.83 | 2,535,561 | +0.05(+0.12%) |
Mar 22, 2019 | 43.94 | 44.24 | 43.74 | 43.77 | 4,063,906 | -0.45(-1.02%) |
Mar 21, 2019 | 43.59 | 44.29 | 43.49 | 44.23 | 3,480,823 | +0.45(+1.03%) |
Mar 20, 2019 | 44.30 | 44.52 | 43.71 | 43.77 | 3,396,785 | -0.57(-1.28%) |
Mar 19, 2019 | 44.69 | 44.84 | 44.24 | 44.34 | 2,766,671 | -0.13(-0.30%) |
Mar 18, 2019 | 44.35 | 44.62 | 44.21 | 44.47 | 3,197,710 | +0.27(+0.60%) |
Mar 15, 2019 | 43.80 | 44.38 | 43.80 | 44.21 | 7,734,607 | +0.22(+0.50%) |
Mar 14, 2019 | 43.68 | 43.99 | 43.61 | 43.99 | 2,685,503 | +0.27(+0.63%) |
Mar 13, 2019 | 43.61 | 43.91 | 43.53 | 43.71 | 2,690,710 | +0.20(+0.47%) |
Mar 12, 2019 | 43.52 | 43.68 | 43.35 | 43.51 | 2,859,310 | +0.08(+0.18%) |
Mar 11, 2019 | 43.18 | 43.45 | 43.05 | 43.43 | 2,526,696 | +0.46(+1.07%) |
Mar 08, 2019 | 42.79 | 43.04 | 42.64 | 42.97 | 2,872,428 | -0.07(-0.16%) |
Mar 07, 2019 | 43.19 | 43.33 | 42.85 | 43.04 | 3,341,675 | -0.28(-0.65%) |
Mar 06, 2019 | 43.45 | 43.69 | 43.30 | 43.32 | 2,471,605 | -0.18(-0.41%) |
Mar 05, 2019 | 43.47 | 43.66 | 43.21 | 43.50 | 2,750,152 | +0.08(+0.18%) |
Mar 04, 2019 | 43.55 | 44.00 | 43.14 | 43.42 | 3,019,729 | -0.10(-0.22%) |
Mar 01, 2019 | 43.73 | 43.88 | 43.43 | 43.52 | 3,460,088 | +0.03(+0.06%) |
Feb 28, 2019 | 43.37 | 43.85 | 43.27 | 43.49 | 5,017,049 | +0.13(+0.31%) |
Feb 27, 2019 | 43.21 | 43.76 | 42.96 | 43.36 | 3,144,529 | +0.07(+0.16%) |
Feb 26, 2019 | 43.26 | 43.61 | 43.23 | 43.29 | 2,579,436 | -0.04(-0.10%) |
Feb 25, 2019 | 43.33 | 43.62 | 43.21 | 43.33 | 3,409,342 | +0.19(+0.43%) |
Feb 22, 2019 | 43.38 | 43.42 | 43.03 | 43.15 | 3,302,919 | -0.13(-0.31%) |
Feb 21, 2019 | 43.50 | 43.57 | 43.10 | 43.28 | 4,405,271 | -0.19(-0.45%) |
Feb 20, 2019 | 43.37 | 43.56 | 43.27 | 43.47 | 3,352,736 | +0.12(+0.27%) |
Feb 19, 2019 | 43.30 | 43.53 | 43.28 | 43.36 | 3,279,793 | -0.02(-0.04%) |
Feb 15, 2019 | 43.11 | 43.46 | 43.09 | 43.38 | 3,840,551 | +0.60(+1.40%) |
Feb 14, 2019 | 42.80 | 43.07 | 42.65 | 42.78 | 2,760,579 | -0.37(-0.86%) |
Feb 13, 2019 | 43.18 | 43.44 | 42.98 | 43.15 | 2,391,480 | +0.07(+0.16%) |
Feb 12, 2019 | 42.68 | 43.19 | 42.61 | 43.08 | 2,902,004 | +0.59(+1.39%) |
Feb 11, 2019 | 42.52 | 42.57 | 42.10 | 42.49 | 3,753,009 | +0.08(+0.19%) |
Feb 08, 2019 | 42.42 | 42.60 | 41.97 | 42.41 | 3,000,843 | -0.24(-0.56%) |
Feb 07, 2019 | 42.34 | 42.74 | 42.15 | 42.65 | 3,169,149 | +0.04(+0.10%) |
Feb 06, 2019 | 42.38 | 42.74 | 42.30 | 42.60 | 4,206,123 | +0.16(+0.37%) |
Feb 05, 2019 | 42.22 | 42.50 | 42.08 | 42.44 | 3,815,727 | +0.18(+0.42%) |
Feb 04, 2019 | 42.39 | 42.39 | 41.88 | 42.27 | 4,695,014 | +0.07(+0.17%) |
Feb 01, 2019 | 42.07 | 42.77 | 41.71 | 42.20 | 6,205,165 | +0.21(+0.50%) |
Jan 31, 2019 | 41.43 | 42.57 | 41.37 | 41.98 | 9,074,051 | +0.28(+0.68%) |
Jan 30, 2019 | 41.51 | 42.04 | 41.33 | 41.70 | 5,024,016 | +0.24(+0.57%) |
Jan 29, 2019 | 41.67 | 41.82 | 41.40 | 41.47 | 3,005,670 | -0.21(-0.51%) |
Jan 28, 2019 | 41.72 | 41.83 | 41.38 | 41.68 | 3,698,946 | -0.19(-0.46%) |
Jan 25, 2019 | 42.01 | 42.14 | 41.74 | 41.87 | 3,290,668 | +0.21(+0.51%) |
Jan 24, 2019 | 41.77 | 42.08 | 41.62 | 41.66 | 3,101,735 | -0.27(-0.65%) |
Jan 23, 2019 | 42.03 | 42.21 | 41.49 | 41.93 | 3,332,379 | +0.22(+0.53%) |
Jan 22, 2019 | 41.89 | 42.29 | 41.54 | 41.71 | 6,752,669 | -0.27(-0.65%) |
Jan 18, 2019 | 41.86 | 42.10 | 41.62 | 41.98 | 6,121,206 | +0.33(+0.80%) |
Jan 17, 2019 | 41.02 | 41.70 | 41.00 | 41.65 | 3,852,452 | +0.45(+1.09%) |
Jan 16, 2019 | 41.15 | 41.49 | 40.98 | 41.20 | 4,034,591 | +0.36(+0.88%) |
Jan 15, 2019 | 40.36 | 40.96 | 40.35 | 40.84 | 4,557,959 | +0.41(+1.02%) |
Jan 14, 2019 | 40.00 | 40.77 | 39.98 | 40.43 | 4,093,623 | +0.21(+0.53%) |
Jan 11, 2019 | 40.24 | 40.36 | 39.92 | 40.22 | 2,706,019 | -0.07(-0.17%) |
Jan 10, 2019 | 39.84 | 40.38 | 39.80 | 40.29 | 4,218,514 | +0.50(+1.26%) |
Jan 09, 2019 | 40.04 | 40.31 | 39.74 | 39.78 | 5,113,797 | -0.09(-0.22%) |
Jan 08, 2019 | 40.06 | 40.20 | 39.46 | 39.87 | 3,427,664 | +0.12(+0.31%) |
Jan 07, 2019 | 39.51 | 40.15 | 39.34 | 39.75 | 3,879,200 | +0.21(+0.53%) |
Jan 04, 2019 | 39.63 | 39.82 | 39.34 | 39.54 | 5,409,538 | +0.48(+1.24%) |
Jan 03, 2019 | 39.93 | 40.12 | 38.97 | 39.05 | 4,816,249 | -1.01(-2.53%) |
Jan 02, 2019 | 39.25 | 40.12 | 39.19 | 40.07 | 4,543,887 | -0.04(-0.09%) |
Dec 31, 2018 | 39.72 | 40.11 | 39.53 | 40.10 | 3,070,032 | +0.54(+1.36%) |
Dec 28, 2018 | 39.71 | 40.02 | 39.38 | 39.56 | 3,765,681 | -0.03(-0.07%) |
Dec 27, 2018 | 38.45 | 39.60 | 38.20 | 39.59 | 4,529,298 | +0.74(+1.90%) |
Dec 26, 2018 | 37.45 | 38.87 | 36.86 | 38.85 | 4,499,146 | +1.59(+4.28%) |
Dec 24, 2018 | 37.79 | 38.06 | 37.26 | 37.26 | 2,504,357 | -0.79(-2.08%) |
Dec 21, 2018 | 38.21 | 38.97 | 37.91 | 38.05 | 9,241,683 | -0.15(-0.39%) |
Dec 20, 2018 | 38.56 | 38.81 | 37.94 | 38.20 | 5,254,795 | -0.51(-1.32%) |
Dec 19, 2018 | 39.16 | 39.71 | 38.43 | 38.71 | 6,196,730 | -0.49(-1.26%) |
Dec 18, 2018 | 39.23 | 39.70 | 38.97 | 39.20 | 5,092,222 | +0.19(+0.50%) |
Dec 17, 2018 | 39.12 | 39.68 | 38.82 | 39.01 | 5,751,635 | -0.26(-0.65%) |
Dec 14, 2018 | 39.88 | 40.08 | 39.15 | 39.27 | 5,350,005 | -1.00(-2.49%) |
Dec 13, 2018 | 39.11 | 40.31 | 38.95 | 40.27 | 8,709,954 | +2.51(+6.64%) |
Dec 12, 2018 | 37.96 | 38.24 | 37.72 | 37.76 | 3,248,912 | +0.23(+0.61%) |
Dec 11, 2018 | 38.11 | 38.39 | 37.51 | 37.53 | 3,688,819 | -0.35(-0.93%) |
Dec 10, 2018 | 38.05 | 38.12 | 37.20 | 37.88 | 3,995,089 | -0.18(-0.49%) |
Dec 07, 2018 | 38.37 | 38.75 | 37.92 | 38.07 | 4,333,970 | -0.26(-0.69%) |
Dec 06, 2018 | 38.52 | 38.62 | 37.55 | 38.33 | 6,051,768 | -0.65(-1.67%) |
Dec 04, 2018 | 40.58 | 40.61 | 38.98 | 38.98 | 5,317,739 | -1.57(-3.86%) |
Dec 03, 2018 | 40.60 | 40.82 | 40.03 | 40.55 | 5,907,718 | +0.29(+0.72%) |
Nov 30, 2018 | 39.98 | 40.42 | 39.89 | 40.26 | 6,171,422 | +0.30(+0.75%) |
Nov 29, 2018 | 39.73 | 40.18 | 39.70 | 39.96 | 2,931,624 | +0.04(+0.09%) |
Nov 28, 2018 | 39.02 | 39.93 | 39.02 | 39.93 | 4,007,417 | +0.71(+1.82%) |
Nov 27, 2018 | 39.11 | 39.39 | 38.88 | 39.21 | 2,907,659 | -0.05(-0.13%) |
Nov 26, 2018 | 39.52 | 39.72 | 38.95 | 39.27 | 2,525,030 | +0.12(+0.31%) |
Nov 23, 2018 | 38.89 | 39.52 | 38.76 | 39.14 | 1,531,380 | +0.07(+0.18%) |
Nov 21, 2018 | 39.07 | 39.07 | 39.07 | 0 | +0.09(+0.23%) | |
Nov 20, 2018 | 39.65 | 39.65 | 38.86 | 38.98 | 5,388,705 | -0.72(-1.82%) |
Nov 19, 2018 | 39.09 | 39.75 | 38.89 | 39.71 | 3,963,984 | +0.70(+1.79%) |
Nov 16, 2018 | 38.52 | 39.13 | 38.47 | 39.01 | 4,015,006 | +0.26(+0.68%) |
Nov 15, 2018 | 38.16 | 38.75 | 37.95 | 38.74 | 3,544,618 | +0.28(+0.73%) |
Nov 14, 2018 | 38.95 | 39.17 | 38.34 | 38.46 | 5,346,905 | -0.37(-0.95%) |
Nov 13, 2018 | 38.72 | 39.25 | 38.68 | 38.83 | 4,450,380 | -0.06(-0.16%) |
Nov 12, 2018 | 39.43 | 39.60 | 38.80 | 38.89 | 4,401,738 | -0.53(-1.33%) |
Nov 09, 2018 | 39.46 | 39.66 | 39.26 | 39.42 | 2,577,981 | -0.15(-0.38%) |
Nov 08, 2018 | 39.24 | 39.80 | 39.23 | 39.57 | 3,308,224 | +0.13(+0.33%) |
Nov 07, 2018 | 38.80 | 39.45 | 38.51 | 39.43 | 3,398,685 | +0.94(+2.43%) |
Nov 06, 2018 | 38.17 | 38.59 | 38.17 | 38.50 | 2,630,587 | +0.25(+0.64%) |
Nov 05, 2018 | 37.58 | 38.30 | 37.55 | 38.25 | 3,506,998 | +0.71(+1.89%) |
Nov 02, 2018 | 37.91 | 38.15 | 37.29 | 37.54 | 4,021,062 | +0.03(+0.07%) |