Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.94 | 48.89 | 47.86 | 48.87 | 3,211,807 | +0.91(+1.89%) |
Apr 29, 2019 | 48.17 | 48.37 | 47.52 | 47.96 | 2,141,085 | -0.41(-0.84%) |
Apr 26, 2019 | 48.61 | 49.05 | 48.32 | 48.37 | 2,576,007 | -0.06(-0.12%) |
Apr 25, 2019 | 47.65 | 48.69 | 47.32 | 48.43 | 2,421,506 | +0.50(+1.05%) |
Apr 24, 2019 | 47.78 | 48.15 | 47.65 | 47.92 | 2,810,533 | +0.20(+0.42%) |
Apr 23, 2019 | 47.57 | 47.84 | 47.22 | 47.73 | 3,145,021 | +0.35(+0.73%) |
Apr 22, 2019 | 47.14 | 47.45 | 47.10 | 47.38 | 4,537,942 | +0.09(+0.18%) |
Apr 18, 2019 | 47.51 | 47.80 | 47.26 | 47.29 | 3,592,651 | -0.08(-0.16%) |
Apr 17, 2019 | 47.53 | 47.65 | 47.22 | 47.37 | 3,232,627 | -0.08(-0.16%) |
Apr 16, 2019 | 48.23 | 48.42 | 47.37 | 47.45 | 4,818,843 | -0.80(-1.65%) |
Apr 15, 2019 | 48.37 | 48.62 | 48.14 | 48.24 | 2,542,084 | -0.08(-0.16%) |
Apr 12, 2019 | 48.08 | 48.41 | 47.67 | 48.32 | 2,811,293 | +0.17(+0.36%) |
Apr 11, 2019 | 47.95 | 48.19 | 47.82 | 48.15 | 4,233,942 | +0.28(+0.58%) |
Apr 10, 2019 | 48.33 | 48.71 | 47.78 | 47.87 | 3,490,933 | -0.35(-0.74%) |
Apr 09, 2019 | 47.78 | 48.24 | 47.74 | 48.23 | 3,614,593 | +0.39(+0.81%) |
Apr 08, 2019 | 48.18 | 48.22 | 47.66 | 47.84 | 2,796,363 | -0.35(-0.72%) |
Apr 05, 2019 | 47.87 | 48.19 | 47.69 | 48.18 | 2,916,622 | +0.37(+0.78%) |
Apr 04, 2019 | 48.08 | 48.10 | 47.34 | 47.81 | 3,013,251 | -0.08(-0.16%) |
Apr 03, 2019 | 48.07 | 48.13 | 47.58 | 47.89 | 4,551,640 | -0.18(-0.38%) |
Apr 02, 2019 | 48.24 | 48.42 | 47.86 | 48.07 | 4,259,732 | +0.01(+0.02%) |
Apr 01, 2019 | 48.65 | 48.65 | 47.66 | 48.06 | 3,842,989 | -0.55(-1.14%) |
Mar 29, 2019 | 48.59 | 48.67 | 48.27 | 48.62 | 5,977,769 | +0.04(+0.09%) |
Mar 28, 2019 | 49.20 | 49.41 | 48.33 | 48.57 | 3,973,313 | -0.65(-1.32%) |
Mar 27, 2019 | 49.71 | 49.71 | 48.94 | 49.22 | 2,616,627 | -0.39(-0.78%) |
Mar 26, 2019 | 49.28 | 49.71 | 49.24 | 49.61 | 2,389,004 | +0.25(+0.51%) |
Mar 25, 2019 | 49.39 | 49.54 | 49.14 | 49.36 | 3,031,956 | +0.00(+0.00%) |
Mar 22, 2019 | 49.11 | 49.74 | 48.99 | 49.36 | 3,351,930 | +0.51(+1.04%) |
Mar 21, 2019 | 48.25 | 48.96 | 48.17 | 48.85 | 2,595,528 | +0.56(+1.16%) |
Mar 20, 2019 | 48.26 | 48.78 | 48.05 | 48.29 | 2,768,386 | +0.15(+0.31%) |
Mar 19, 2019 | 48.50 | 48.64 | 47.94 | 48.14 | 3,004,619 | -0.40(-0.82%) |
Mar 18, 2019 | 48.82 | 48.96 | 48.32 | 48.54 | 3,708,885 | -0.33(-0.67%) |
Mar 15, 2019 | 48.66 | 49.20 | 48.56 | 48.87 | 11,572,722 | +0.29(+0.61%) |
Mar 14, 2019 | 48.69 | 48.87 | 48.38 | 48.57 | 3,783,777 | -0.07(-0.15%) |
Mar 13, 2019 | 48.49 | 48.74 | 48.35 | 48.65 | 3,168,416 | +0.16(+0.34%) |
Mar 12, 2019 | 48.27 | 48.57 | 48.08 | 48.48 | 3,022,362 | +0.35(+0.73%) |
Mar 11, 2019 | 47.80 | 48.16 | 47.76 | 48.13 | 3,431,513 | +0.33(+0.68%) |
Mar 08, 2019 | 47.80 | 48.00 | 47.40 | 47.80 | 4,092,713 | +0.13(+0.27%) |
Mar 07, 2019 | 47.44 | 47.83 | 47.37 | 47.68 | 3,768,148 | +0.37(+0.78%) |
Mar 06, 2019 | 47.17 | 47.43 | 46.99 | 47.31 | 3,370,361 | +0.16(+0.35%) |
Mar 05, 2019 | 47.20 | 47.33 | 46.97 | 47.14 | 5,882,752 | -0.15(-0.33%) |
Mar 04, 2019 | 47.14 | 47.32 | 46.72 | 47.30 | 3,988,965 | +0.14(+0.29%) |
Mar 01, 2019 | 47.12 | 47.23 | 46.62 | 47.16 | 4,222,558 | +0.05(+0.11%) |
Feb 28, 2019 | 46.65 | 47.14 | 46.48 | 47.11 | 5,247,681 | +0.40(+0.86%) |
Feb 27, 2019 | 46.65 | 46.85 | 46.48 | 46.71 | 3,100,194 | -0.07(-0.15%) |
Feb 26, 2019 | 47.13 | 47.14 | 46.73 | 46.77 | 5,067,211 | -0.21(-0.44%) |
Feb 25, 2019 | 47.41 | 47.54 | 46.80 | 46.98 | 4,021,479 | -0.48(-1.01%) |
Feb 22, 2019 | 47.20 | 47.46 | 46.88 | 47.46 | 3,086,450 | +0.42(+0.89%) |
Feb 21, 2019 | 46.34 | 47.14 | 46.15 | 47.04 | 3,431,265 | +0.58(+1.26%) |
Feb 20, 2019 | 46.17 | 46.53 | 45.89 | 46.46 | 6,714,139 | +0.27(+0.58%) |
Feb 19, 2019 | 46.00 | 46.23 | 45.81 | 46.19 | 3,945,411 | +0.28(+0.62%) |
Feb 15, 2019 | 46.08 | 46.11 | 45.74 | 45.91 | 3,330,184 | +0.16(+0.36%) |
Feb 14, 2019 | 45.77 | 46.16 | 45.55 | 45.74 | 7,482,525 | +0.00(+0.00%) |
Feb 13, 2019 | 45.90 | 45.95 | 45.54 | 45.74 | 2,950,416 | -0.18(-0.39%) |
Feb 12, 2019 | 46.10 | 46.29 | 45.68 | 45.92 | 3,641,046 | -0.08(-0.17%) |
Feb 11, 2019 | 45.93 | 46.14 | 45.80 | 46.00 | 2,810,515 | +0.08(+0.17%) |
Feb 08, 2019 | 45.61 | 45.94 | 45.29 | 45.92 | 2,416,500 | +0.30(+0.66%) |
Feb 07, 2019 | 44.70 | 45.65 | 44.70 | 45.62 | 2,694,457 | +0.60(+1.34%) |
Feb 06, 2019 | 44.96 | 45.23 | 44.72 | 45.02 | 2,218,062 | +0.03(+0.06%) |
Feb 05, 2019 | 45.01 | 45.09 | 44.67 | 45.00 | 3,232,367 | +0.02(+0.04%) |
Feb 04, 2019 | 44.62 | 44.99 | 44.28 | 44.98 | 3,231,792 | +0.21(+0.46%) |
Feb 01, 2019 | 44.89 | 45.08 | 44.25 | 44.77 | 4,158,276 | -0.19(-0.42%) |
Jan 31, 2019 | 43.75 | 45.15 | 43.45 | 44.96 | 7,967,080 | +1.24(+2.83%) |
Jan 30, 2019 | 43.27 | 44.08 | 43.27 | 43.73 | 3,751,563 | +0.24(+0.55%) |
Jan 29, 2019 | 43.55 | 43.73 | 43.29 | 43.49 | 3,412,589 | +0.16(+0.38%) |
Jan 28, 2019 | 43.40 | 43.63 | 43.02 | 43.32 | 2,808,831 | -0.08(-0.18%) |
Jan 25, 2019 | 44.07 | 44.29 | 43.31 | 43.40 | 4,032,857 | -0.73(-1.65%) |
Jan 24, 2019 | 43.92 | 44.16 | 43.45 | 44.13 | 3,362,122 | +0.22(+0.51%) |
Jan 23, 2019 | 43.48 | 43.92 | 43.37 | 43.91 | 3,442,449 | +0.41(+0.95%) |
Jan 22, 2019 | 43.60 | 43.96 | 43.06 | 43.49 | 7,696,455 | -0.04(-0.10%) |
Jan 18, 2019 | 43.71 | 43.80 | 43.37 | 43.54 | 4,018,417 | +0.01(+0.02%) |
Jan 17, 2019 | 43.31 | 43.56 | 43.08 | 43.53 | 3,685,085 | +0.38(+0.88%) |
Jan 16, 2019 | 42.72 | 43.19 | 42.46 | 43.15 | 3,955,970 | +0.31(+0.72%) |
Jan 15, 2019 | 42.02 | 43.00 | 41.93 | 42.84 | 3,577,877 | +0.82(+1.96%) |
Jan 14, 2019 | 42.08 | 42.22 | 41.47 | 42.02 | 4,737,795 | -0.31(-0.73%) |
Jan 11, 2019 | 42.21 | 42.36 | 41.91 | 42.33 | 4,066,395 | +0.02(+0.04%) |
Jan 10, 2019 | 41.54 | 42.34 | 41.42 | 42.31 | 4,545,975 | +0.70(+1.67%) |
Jan 09, 2019 | 41.97 | 42.09 | 41.44 | 41.61 | 4,222,065 | -0.33(-0.80%) |
Jan 08, 2019 | 41.44 | 41.98 | 41.30 | 41.95 | 3,642,960 | +0.48(+1.16%) |
Jan 07, 2019 | 41.44 | 41.72 | 41.18 | 41.47 | 4,900,374 | -0.18(-0.43%) |
Jan 04, 2019 | 40.96 | 41.71 | 40.96 | 41.65 | 6,446,213 | +0.40(+0.98%) |
Jan 03, 2019 | 41.45 | 41.80 | 41.11 | 41.24 | 6,157,509 | -0.16(-0.39%) |
Jan 02, 2019 | 42.21 | 42.28 | 41.18 | 41.41 | 5,212,461 | -0.90(-2.13%) |
Dec 31, 2018 | 42.38 | 42.52 | 41.85 | 42.31 | 5,223,232 | +0.02(+0.04%) |
Dec 28, 2018 | 42.58 | 43.04 | 42.19 | 42.29 | 6,670,733 | -0.30(-0.71%) |
Dec 27, 2018 | 42.19 | 42.61 | 41.41 | 42.59 | 5,542,489 | +0.36(+0.85%) |
Dec 26, 2018 | 41.45 | 42.30 | 41.04 | 42.23 | 5,902,625 | +0.82(+1.98%) |
Dec 24, 2018 | 43.54 | 43.74 | 41.32 | 41.41 | 3,298,295 | -1.96(-4.52%) |
Dec 21, 2018 | 44.21 | 44.81 | 43.32 | 43.37 | 11,014,777 | -0.40(-0.91%) |
Dec 20, 2018 | 43.58 | 44.22 | 42.96 | 43.77 | 8,557,494 | +0.38(+0.88%) |
Dec 19, 2018 | 43.98 | 44.19 | 43.20 | 43.39 | 8,755,867 | -0.49(-1.11%) |
Dec 18, 2018 | 44.29 | 44.66 | 43.68 | 43.88 | 5,857,293 | -0.20(-0.46%) |
Dec 17, 2018 | 45.50 | 45.60 | 43.91 | 44.08 | 5,589,271 | -1.20(-2.65%) |
Dec 14, 2018 | 45.74 | 46.11 | 45.07 | 45.28 | 7,844,395 | -0.46(-1.01%) |
Dec 13, 2018 | 45.21 | 45.94 | 45.21 | 45.74 | 3,890,911 | +0.63(+1.40%) |
Dec 12, 2018 | 45.77 | 45.98 | 45.10 | 45.11 | 5,401,781 | -0.49(-1.08%) |
Dec 11, 2018 | 45.63 | 45.81 | 45.24 | 45.61 | 6,623,520 | +0.05(+0.11%) |
Dec 10, 2018 | 45.38 | 45.67 | 44.69 | 45.56 | 4,134,310 | +0.23(+0.51%) |
Dec 07, 2018 | 45.21 | 45.57 | 44.92 | 45.33 | 4,791,248 | -0.02(-0.04%) |
Dec 06, 2018 | 45.18 | 45.37 | 44.29 | 45.34 | 6,984,702 | +0.32(+0.72%) |
Dec 04, 2018 | 45.04 | 45.56 | 44.95 | 45.02 | 4,734,684 | -0.09(-0.21%) |
Dec 03, 2018 | 44.50 | 45.14 | 44.06 | 45.11 | 5,047,609 | +0.42(+0.93%) |
Nov 30, 2018 | 44.01 | 44.73 | 43.90 | 44.69 | 5,385,166 | +0.78(+1.79%) |
Nov 29, 2018 | 43.94 | 43.98 | 43.31 | 43.91 | 3,711,644 | -0.03(-0.06%) |
Nov 28, 2018 | 44.02 | 44.28 | 43.79 | 43.94 | 5,345,392 | -0.15(-0.35%) |
Nov 27, 2018 | 43.58 | 44.11 | 43.28 | 44.09 | 3,427,432 | +0.55(+1.25%) |
Nov 26, 2018 | 43.44 | 43.67 | 43.02 | 43.54 | 5,378,516 | +0.20(+0.47%) |
Nov 23, 2018 | 43.24 | 43.39 | 43.05 | 43.34 | 1,490,370 | +0.09(+0.22%) |
Nov 21, 2018 | 43.25 | 43.25 | 43.25 | 0 | -0.90(-2.05%) | |
Nov 20, 2018 | 44.31 | 44.70 | 43.77 | 44.15 | 6,914,435 | +0.16(+0.37%) |
Nov 19, 2018 | 43.48 | 44.00 | 43.34 | 43.99 | 6,252,622 | +0.48(+1.10%) |
Nov 16, 2018 | 44.30 | 44.52 | 43.48 | 43.51 | 16,678,420 | -0.26(-0.60%) |
Nov 15, 2018 | 43.51 | 43.98 | 43.04 | 43.77 | 7,567,660 | +0.18(+0.41%) |
Nov 14, 2018 | 43.63 | 43.87 | 43.32 | 43.60 | 6,237,739 | -0.19(-0.43%) |
Nov 13, 2018 | 43.60 | 43.91 | 43.22 | 43.78 | 4,845,896 | +0.23(+0.53%) |
Nov 12, 2018 | 42.76 | 43.95 | 42.69 | 43.55 | 7,192,795 | +0.66(+1.53%) |
Nov 09, 2018 | 42.07 | 42.96 | 42.00 | 42.90 | 11,095,280 | +0.86(+2.05%) |
Nov 08, 2018 | 41.49 | 42.05 | 41.37 | 42.04 | 12,325,590 | -0.14(-0.34%) |
Nov 07, 2018 | 42.18 | 42.36 | 41.84 | 42.18 | 6,033,705 | +0.31(+0.73%) |
Nov 06, 2018 | 41.25 | 41.96 | 41.21 | 41.87 | 3,017,820 | +0.63(+1.53%) |
Nov 05, 2018 | 40.77 | 41.46 | 40.74 | 41.24 | 3,965,973 | +0.58(+1.42%) |
Nov 02, 2018 | 41.11 | 41.42 | 40.43 | 40.66 | 6,583,448 | -0.64(-1.55%) |
Nov 01, 2018 | 41.81 | 41.81 | 41.02 | 41.30 | 5,154,681 | -0.46(-1.10%) |
Oct 31, 2018 | 42.19 | 42.33 | 41.44 | 41.76 | 4,445,782 | -0.58(-1.37%) |
Oct 30, 2018 | 42.26 | 42.58 | 41.75 | 42.34 | 4,947,982 | +0.24(+0.57%) |
Oct 29, 2018 | 41.51 | 42.22 | 41.29 | 42.10 | 5,763,662 | +0.77(+1.86%) |
Oct 26, 2018 | 42.38 | 42.56 | 41.00 | 41.34 | 5,560,021 | -0.78(-1.86%) |
Oct 25, 2018 | 41.86 | 42.39 | 41.54 | 42.12 | 4,733,174 | -0.71(-1.65%) |
Oct 24, 2018 | 41.87 | 43.06 | 41.68 | 42.83 | 5,251,094 | +1.17(+2.80%) |
Oct 23, 2018 | 41.84 | 42.16 | 41.31 | 41.66 | 6,138,045 | +0.02(+0.04%) |
Oct 22, 2018 | 41.97 | 41.97 | 41.51 | 41.64 | 3,497,074 | -0.22(-0.53%) |
Oct 19, 2018 | 41.18 | 42.08 | 41.18 | 41.87 | 3,225,420 | +0.67(+1.63%) |
Oct 18, 2018 | 41.24 | 41.35 | 40.90 | 41.19 | 3,373,910 | +0.09(+0.21%) |
Oct 17, 2018 | 41.19 | 41.28 | 40.86 | 41.11 | 3,270,648 | -0.03(-0.06%) |
Oct 16, 2018 | 40.64 | 41.37 | 40.43 | 41.13 | 3,454,630 | +0.54(+1.32%) |
Oct 15, 2018 | 40.58 | 41.00 | 40.49 | 40.60 | 3,148,859 | -0.01(-0.02%) |
Oct 12, 2018 | 40.53 | 40.71 | 40.11 | 40.60 | 4,177,496 | +0.03(+0.06%) |
Oct 11, 2018 | 41.72 | 41.85 | 40.47 | 40.58 | 5,657,170 | -1.04(-2.50%) |
Oct 10, 2018 | 41.72 | 42.39 | 41.59 | 41.62 | 3,572,613 | -0.14(-0.35%) |
Oct 09, 2018 | 41.60 | 42.01 | 41.50 | 41.76 | 4,130,369 | +0.20(+0.47%) |
Oct 08, 2018 | 41.36 | 41.94 | 41.23 | 41.57 | 3,737,534 | +0.35(+0.85%) |
Oct 05, 2018 | 40.43 | 41.39 | 40.41 | 41.22 | 3,767,351 | +0.78(+1.94%) |
Oct 04, 2018 | 39.98 | 40.47 | 39.64 | 40.43 | 2,711,073 | +0.26(+0.66%) |
Oct 03, 2018 | 40.63 | 40.84 | 39.82 | 40.17 | 3,112,870 | -0.52(-1.28%) |
Oct 02, 2018 | 40.21 | 40.76 | 40.16 | 40.69 | 2,392,752 | +0.54(+1.34%) |
Oct 01, 2018 | 40.02 | 40.31 | 39.84 | 40.15 | 3,164,469 | -0.08(-0.19%) |
Sep 28, 2018 | 39.83 | 40.26 | 39.83 | 40.23 | 4,428,747 | +0.54(+1.35%) |
Sep 27, 2018 | 39.27 | 39.88 | 39.21 | 39.69 | 3,461,767 | +0.43(+1.11%) |
Sep 26, 2018 | 39.63 | 39.86 | 39.22 | 39.26 | 4,711,390 | -0.46(-1.16%) |
Sep 25, 2018 | 39.97 | 40.11 | 39.59 | 39.72 | 3,399,863 | -0.37(-0.91%) |
Sep 24, 2018 | 40.43 | 40.55 | 40.03 | 40.08 | 3,442,953 | -0.38(-0.95%) |
Sep 21, 2018 | 40.27 | 40.54 | 39.94 | 40.47 | 8,110,432 | +0.12(+0.30%) |
Sep 20, 2018 | 40.18 | 40.36 | 39.78 | 40.35 | 5,099,433 | +0.14(+0.34%) |
Sep 19, 2018 | 41.01 | 41.03 | 39.94 | 40.21 | 5,265,486 | -0.79(-1.93%) |
Sep 18, 2018 | 41.29 | 41.32 | 40.84 | 41.00 | 3,727,673 | -0.23(-0.56%) |
Sep 17, 2018 | 41.29 | 41.34 | 41.01 | 41.23 | 3,627,822 | -0.01(-0.02%) |
Sep 14, 2018 | 41.21 | 41.29 | 40.78 | 41.24 | 2,721,158 | -0.04(-0.10%) |
Sep 13, 2018 | 41.13 | 41.32 | 40.85 | 41.29 | 3,690,785 | +0.20(+0.50%) |
Sep 12, 2018 | 41.23 | 41.57 | 40.91 | 41.08 | 3,305,284 | -0.11(-0.27%) |
Sep 11, 2018 | 41.44 | 41.57 | 41.11 | 41.19 | 4,000,209 | -0.25(-0.59%) |
Sep 10, 2018 | 41.24 | 41.62 | 41.16 | 41.44 | 3,410,594 | +0.29(+0.70%) |
Sep 07, 2018 | 41.49 | 41.58 | 41.00 | 41.15 | 3,758,961 | -0.52(-1.26%) |
Sep 06, 2018 | 41.64 | 41.84 | 41.38 | 41.67 | 5,531,283 | +0.01(+0.02%) |
Sep 05, 2018 | 40.84 | 41.69 | 40.84 | 41.66 | 3,277,837 | +0.66(+1.61%) |
Sep 04, 2018 | 40.87 | 41.24 | 40.62 | 41.01 | 3,864,902 | +0.38(+0.94%) |
Aug 31, 2018 | 40.62 | 40.62 | 40.62 | 0 | -0.25(-0.60%) | |
Aug 30, 2018 | 40.66 | 40.99 | 40.62 | 40.87 | 3,319,451 | +0.25(+0.62%) |
Aug 29, 2018 | 40.30 | 40.62 | 40.28 | 40.62 | 4,299,017 | +0.40(+0.99%) |
Aug 28, 2018 | 40.16 | 40.33 | 40.00 | 40.22 | 6,175,217 | +0.05(+0.13%) |
Aug 27, 2018 | 40.56 | 40.60 | 39.91 | 40.17 | 3,147,887 | -0.37(-0.92%) |
Aug 24, 2018 | 40.32 | 40.62 | 40.10 | 40.54 | 2,383,400 | +0.22(+0.55%) |
Aug 23, 2018 | 40.14 | 40.57 | 40.04 | 40.32 | 3,446,917 | +0.22(+0.55%) |
Aug 22, 2018 | 40.51 | 40.55 | 39.89 | 40.10 | 3,248,737 | -0.41(-1.02%) |
Aug 21, 2018 | 40.71 | 40.77 | 40.26 | 40.52 | 3,916,408 | -0.26(-0.64%) |
Aug 20, 2018 | 40.95 | 41.01 | 40.68 | 40.78 | 2,819,919 | -0.05(-0.12%) |
Aug 17, 2018 | 40.69 | 41.06 | 40.58 | 40.83 | 4,114,147 | +0.10(+0.25%) |
Aug 16, 2018 | 40.55 | 40.81 | 40.26 | 40.73 | 4,728,552 | +0.23(+0.56%) |
Aug 15, 2018 | 40.19 | 40.82 | 40.04 | 40.50 | 3,855,742 | +0.37(+0.93%) |
Aug 14, 2018 | 40.13 | 40.40 | 40.04 | 40.13 | 2,730,208 | -0.06(-0.15%) |
Aug 13, 2018 | 40.26 | 40.35 | 40.02 | 40.19 | 3,733,305 | +0.00(+0.00%) |
Aug 10, 2018 | 40.35 | 40.80 | 40.13 | 40.19 | 2,704,404 | -0.09(-0.23%) |
Aug 09, 2018 | 40.04 | 40.32 | 39.88 | 40.28 | 3,395,199 | +0.27(+0.68%) |
Aug 08, 2018 | 39.79 | 40.10 | 39.62 | 40.01 | 3,442,583 | +0.10(+0.25%) |
Aug 07, 2018 | 39.97 | 40.02 | 39.47 | 39.91 | 4,407,251 | -0.07(-0.17%) |
Aug 06, 2018 | 39.94 | 40.20 | 39.85 | 39.97 | 2,809,353 | +0.08(+0.21%) |
Aug 03, 2018 | 39.42 | 40.03 | 39.17 | 39.89 | 3,389,346 | +0.49(+1.24%) |
Aug 02, 2018 | 39.22 | 39.59 | 38.87 | 39.40 | 3,871,510 | +0.18(+0.45%) |
Aug 01, 2018 | 39.35 | 39.43 | 38.78 | 39.22 | 4,236,092 | -0.40(-1.00%) |
Jul 31, 2018 | 39.26 | 39.66 | 39.15 | 39.62 | 4,325,480 | +0.48(+1.23%) |
Jul 30, 2018 | 39.35 | 39.36 | 38.90 | 39.14 | 3,758,623 | -0.25(-0.64%) |
Jul 27, 2018 | 39.70 | 39.86 | 39.20 | 39.39 | 3,654,405 | -0.25(-0.62%) |
Jul 26, 2018 | 39.53 | 39.75 | 38.82 | 39.64 | 4,760,207 | +1.01(+2.60%) |
Jul 25, 2018 | 38.44 | 38.83 | 38.44 | 38.63 | 4,675,594 | +0.13(+0.33%) |
Jul 24, 2018 | 38.17 | 38.55 | 37.65 | 38.50 | 5,292,145 | +0.22(+0.57%) |
Jul 23, 2018 | 38.59 | 38.64 | 38.09 | 38.28 | 2,935,286 | -0.30(-0.77%) |
Jul 20, 2018 | 38.82 | 38.13 | 38.58 | 4,777,718 | -0.24(-0.61%) | |
Jul 19, 2018 | 38.55 | 39.04 | 38.55 | 38.82 | 3,458,624 | +0.25(+0.64%) |
Jul 18, 2018 | 38.85 | 38.88 | 38.39 | 38.57 | 2,879,290 | -0.20(-0.52%) |
Jul 17, 2018 | 39.10 | 39.13 | 38.76 | 38.77 | 2,785,275 | -0.18(-0.46%) |
Jul 16, 2018 | 38.12 | 39.19 | 38.12 | 38.95 | 3,051,351 | -0.17(-0.43%) |
Jul 13, 2018 | 39.27 | 39.37 | 38.89 | 39.12 | 2,573,618 | -0.06(-0.15%) |
Jul 12, 2018 | 39.30 | 38.95 | 39.18 | 4,167,102 | -0.04(-0.11%) | |
Jul 11, 2018 | 38.72 | 39.28 | 38.69 | 39.22 | 2,528,933 | +0.59(+1.53%) |
Jul 10, 2018 | 38.05 | 38.88 | 37.84 | 38.63 | 3,330,483 | +0.45(+1.17%) |
Jul 09, 2018 | 39.67 | 39.70 | 38.08 | 38.18 | 5,073,031 | -1.52(-3.83%) |
Jul 06, 2018 | 39.48 | 39.80 | 39.40 | 39.70 | 2,594,754 | +0.31(+0.79%) |
Jul 05, 2018 | 39.41 | 38.97 | 39.39 | 3,044,773 | +0.29(+0.74%) | |
Jul 03, 2018 | 39.10 | 39.10 | 39.10 | 0 | +0.02(+0.04%) | |
Jul 02, 2018 | 38.76 | 39.12 | 38.64 | 39.09 | 3,343,138 | +0.46(+1.20%) |
Jun 29, 2018 | 38.49 | 38.86 | 38.16 | 38.62 | 3,593,462 | +0.02(+0.04%) |
Jun 28, 2018 | 38.73 | 39.09 | 38.53 | 38.60 | 3,552,489 | -0.03(-0.07%) |
Jun 27, 2018 | 38.23 | 38.68 | 38.12 | 38.63 | 3,825,959 | +0.30(+0.79%) |
Jun 26, 2018 | 38.26 | 38.57 | 38.02 | 38.33 | 4,673,457 | +0.15(+0.40%) |
Jun 25, 2018 | 37.18 | 38.23 | 37.12 | 38.17 | 4,346,866 | +1.10(+2.96%) |
Jun 22, 2018 | 37.19 | 37.33 | 36.96 | 37.07 | 6,364,426 | +0.00(+0.00%) |
Jun 21, 2018 | 37.06 | 37.35 | 36.85 | 37.07 | 2,890,320 | -0.03(-0.07%) |
Jun 20, 2018 | 37.00 | 37.21 | 36.82 | 37.10 | 4,130,659 | -0.26(-0.70%) |
Jun 19, 2018 | 36.63 | 37.53 | 36.63 | 37.36 | 4,105,770 | +0.50(+1.35%) |
Jun 18, 2018 | 36.60 | 36.99 | 36.58 | 36.86 | 3,252,227 | +0.23(+0.62%) |
Jun 15, 2018 | 36.72 | 36.25 | 36.63 | 7,757,226 | +0.39(+1.07%) | |
Jun 14, 2018 | 35.74 | 36.33 | 35.64 | 36.25 | 4,527,433 | +0.63(+1.78%) |
Jun 13, 2018 | 35.65 | 35.85 | 35.43 | 35.61 | 3,277,925 | -0.07(-0.19%) |
Jun 12, 2018 | 35.28 | 35.75 | 35.25 | 35.68 | 3,762,617 | +0.38(+1.07%) |
Jun 11, 2018 | 35.86 | 35.89 | 35.18 | 35.30 | 3,652,729 | -0.47(-1.31%) |
Jun 08, 2018 | 35.78 | 35.91 | 35.60 | 35.77 | 3,015,628 | -0.03(-0.07%) |
Jun 07, 2018 | 35.58 | 36.11 | 35.42 | 35.80 | 3,469,678 | +0.31(+0.87%) |
Jun 06, 2018 | 35.44 | 35.49 | 5,627,155 | -0.81(-2.24%) | ||
Jun 05, 2018 | 36.98 | 37.09 | 36.30 | 36.30 | 4,593,915 | -0.69(-1.86%) |
Jun 04, 2018 | 37.47 | 37.65 | 36.87 | 36.99 | 3,844,814 | -0.50(-1.34%) |
Jun 01, 2018 | 38.22 | 38.22 | 37.40 | 37.49 | 2,872,070 | -0.65(-1.71%) |
May 31, 2018 | 38.19 | 38.44 | 37.93 | 38.14 | 3,758,934 | -0.08(-0.20%) |
May 30, 2018 | 37.91 | 38.31 | 37.71 | 38.22 | 2,838,502 | +0.30(+0.80%) |
May 29, 2018 | 37.82 | 38.19 | 37.66 | 37.92 | 3,764,317 | +0.05(+0.13%) |
May 25, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.29(+0.78%) | |
May 24, 2018 | 37.20 | 37.61 | 37.08 | 37.57 | 3,661,627 | +0.40(+1.08%) |
May 23, 2018 | 36.73 | 37.19 | 36.65 | 37.17 | 3,747,188 | +0.54(+1.49%) |
May 22, 2018 | 36.47 | 36.78 | 36.39 | 36.63 | 2,316,503 | +0.13(+0.37%) |
May 21, 2018 | 36.64 | 36.70 | 36.26 | 36.49 | 2,662,137 | -0.13(-0.34%) |
May 18, 2018 | 36.77 | 36.98 | 36.39 | 36.62 | 2,667,341 | -0.11(-0.30%) |
May 17, 2018 | 37.09 | 37.20 | 36.67 | 36.73 | 2,597,084 | -0.35(-0.95%) |
May 16, 2018 | 37.36 | 37.40 | 36.94 | 37.08 | 2,842,716 | -0.25(-0.67%) |
May 15, 2018 | 37.41 | 37.64 | 37.16 | 37.33 | 2,912,792 | -0.39(-1.02%) |
May 14, 2018 | 37.97 | 38.05 | 37.44 | 37.71 | 2,758,605 | -0.21(-0.55%) |
May 11, 2018 | 37.97 | 38.06 | 37.85 | 37.92 | 2,351,778 | +0.01(+0.02%) |
May 10, 2018 | 37.77 | 38.03 | 37.58 | 37.92 | 2,691,911 | +0.37(+0.98%) |
May 09, 2018 | 37.71 | 37.78 | 37.35 | 37.55 | 4,032,287 | -0.16(-0.42%) |
May 08, 2018 | 38.53 | 38.64 | 37.58 | 37.71 | 4,935,802 | -0.95(-2.45%) |
May 07, 2018 | 38.92 | 39.00 | 38.54 | 38.65 | 2,365,266 | -0.22(-0.56%) |
May 04, 2018 | 39.08 | 39.11 | 38.76 | 38.87 | 4,290,678 | -0.08(-0.19%) |
May 03, 2018 | 38.92 | 39.14 | 38.49 | 38.95 | 4,039,087 | -0.05(-0.13%) |
May 02, 2018 | 39.06 | 39.16 | 38.75 | 39.00 | 3,165,748 | -0.09(-0.24%) |