Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.90 | 39.44 | 38.68 | 38.78 | 28,997,648 | -0.61(-1.54%) |
May 30, 2019 | 39.01 | 39.65 | 38.94 | 39.38 | 24,540,486 | +0.44(+1.13%) |
May 29, 2019 | 38.17 | 39.21 | 38.15 | 38.94 | 32,309,174 | +0.58(+1.51%) |
May 28, 2019 | 39.32 | 39.35 | 38.13 | 38.36 | 39,498,016 | -0.88(-2.24%) |
May 24, 2019 | 39.39 | 39.67 | 39.17 | 39.24 | 30,855,110 | +0.04(+0.09%) |
May 23, 2019 | 38.19 | 39.39 | 37.74 | 39.21 | 40,634,080 | +0.47(+1.20%) |
May 22, 2019 | 38.87 | 39.15 | 38.61 | 38.74 | 19,230,256 | -0.41(-1.03%) |
May 21, 2019 | 39.04 | 39.43 | 38.89 | 39.15 | 29,008,596 | +0.69(+1.79%) |
May 20, 2019 | 38.74 | 39.20 | 38.26 | 38.46 | 32,561,044 | -1.07(-2.70%) |
May 17, 2019 | 39.78 | 40.27 | 39.41 | 39.53 | 25,553,932 | -0.56(-1.41%) |
May 16, 2019 | 40.04 | 40.46 | 39.99 | 40.09 | 22,652,954 | -0.08(-0.20%) |
May 15, 2019 | 39.55 | 40.28 | 39.41 | 40.17 | 26,583,152 | +0.40(+1.00%) |
May 14, 2019 | 39.78 | 40.05 | 39.51 | 39.77 | 28,055,136 | +0.36(+0.92%) |
May 13, 2019 | 39.91 | 40.19 | 39.36 | 39.41 | 44,393,404 | -1.27(-3.12%) |
May 10, 2019 | 40.89 | 41.21 | 39.71 | 40.68 | 48,293,676 | -0.37(-0.90%) |
May 09, 2019 | 42.18 | 42.52 | 40.55 | 41.05 | 67,726,696 | -2.31(-5.32%) |
May 08, 2019 | 44.20 | 44.72 | 43.21 | 43.36 | 41,794,908 | -1.09(-2.46%) |
May 07, 2019 | 44.55 | 44.80 | 43.96 | 44.45 | 33,745,532 | -0.65(-1.44%) |
May 06, 2019 | 44.25 | 45.15 | 44.19 | 45.10 | 29,805,754 | -0.19(-0.42%) |
May 03, 2019 | 44.70 | 45.35 | 44.40 | 45.29 | 29,317,044 | +1.05(+2.37%) |
May 02, 2019 | 44.46 | 44.92 | 43.86 | 44.24 | 25,879,538 | -0.18(-0.41%) |
May 01, 2019 | 44.72 | 45.16 | 44.40 | 44.42 | 23,379,068 | -0.25(-0.55%) |
Apr 30, 2019 | 44.63 | 45.01 | 44.52 | 44.67 | 30,990,656 | -0.06(-0.14%) |
Apr 29, 2019 | 45.66 | 45.88 | 44.63 | 44.73 | 48,132,880 | -1.16(-2.52%) |
Apr 26, 2019 | 46.16 | 46.46 | 45.09 | 45.88 | 82,688,784 | -4.53(-8.99%) |
Apr 25, 2019 | 51.02 | 51.09 | 50.08 | 50.42 | 31,874,006 | -0.97(-1.89%) |
Apr 24, 2019 | 51.21 | 51.89 | 50.88 | 51.39 | 20,248,170 | -0.05(-0.10%) |
Apr 23, 2019 | 51.54 | 51.62 | 51.20 | 51.44 | 20,270,660 | -0.04(-0.07%) |
Apr 22, 2019 | 50.89 | 51.48 | 50.65 | 51.48 | 14,084,426 | +0.29(+0.56%) |
Apr 18, 2019 | 51.38 | 51.53 | 50.87 | 51.19 | 23,383,726 | -0.06(-0.12%) |
Apr 17, 2019 | 51.80 | 52.15 | 50.86 | 51.25 | 44,080,340 | +1.62(+3.26%) |
Apr 16, 2019 | 49.59 | 50.29 | 49.07 | 49.63 | 34,353,064 | +0.38(+0.76%) |
Apr 15, 2019 | 49.41 | 49.50 | 48.94 | 49.25 | 13,342,236 | -0.12(-0.25%) |
Apr 12, 2019 | 49.19 | 49.44 | 48.87 | 49.38 | 14,751,992 | +0.54(+1.11%) |
Apr 11, 2019 | 48.80 | 49.07 | 48.68 | 48.83 | 12,384,887 | +0.04(+0.09%) |
Apr 10, 2019 | 48.41 | 48.89 | 48.41 | 48.79 | 14,949,605 | +0.38(+0.78%) |
Apr 09, 2019 | 48.44 | 48.51 | 48.05 | 48.41 | 15,242,473 | -0.37(-0.75%) |
Apr 08, 2019 | 48.38 | 48.78 | 48.31 | 48.78 | 13,430,008 | +0.12(+0.25%) |
Apr 05, 2019 | 48.79 | 48.96 | 48.02 | 48.66 | 22,017,320 | -0.28(-0.57%) |
Apr 04, 2019 | 48.37 | 49.13 | 48.37 | 48.94 | 18,873,100 | +0.39(+0.79%) |
Apr 03, 2019 | 48.16 | 49.00 | 48.04 | 48.55 | 28,050,878 | +0.98(+2.06%) |
Apr 02, 2019 | 47.72 | 47.96 | 47.45 | 47.57 | 15,656,723 | -0.13(-0.28%) |
Apr 01, 2019 | 47.56 | 47.76 | 47.35 | 47.70 | 20,942,290 | +0.71(+1.51%) |
Mar 29, 2019 | 47.08 | 47.29 | 46.80 | 47.00 | 21,409,078 | +0.52(+1.11%) |
Mar 28, 2019 | 46.60 | 46.77 | 46.18 | 46.48 | 15,547,209 | -0.04(-0.09%) |
Mar 27, 2019 | 46.90 | 47.14 | 46.33 | 46.52 | 22,193,512 | -0.25(-0.52%) |
Mar 26, 2019 | 46.66 | 47.06 | 46.42 | 46.77 | 20,252,750 | +0.58(+1.25%) |
Mar 25, 2019 | 46.36 | 46.86 | 45.84 | 46.19 | 19,392,348 | -0.42(-0.90%) |
Mar 22, 2019 | 47.61 | 47.80 | 46.57 | 46.61 | 24,497,032 | -1.21(-2.53%) |
Mar 21, 2019 | 47.19 | 48.12 | 47.12 | 47.82 | 21,853,142 | +0.72(+1.52%) |
Mar 20, 2019 | 47.31 | 47.61 | 46.92 | 47.10 | 27,795,222 | -0.31(-0.65%) |
Mar 19, 2019 | 47.67 | 47.83 | 47.26 | 47.41 | 20,882,044 | +0.06(+0.13%) |
Mar 18, 2019 | 47.63 | 47.70 | 47.14 | 47.35 | 18,171,828 | -0.20(-0.42%) |
Mar 15, 2019 | 46.98 | 47.86 | 46.98 | 47.55 | 53,117,272 | +0.78(+1.67%) |
Mar 14, 2019 | 47.52 | 47.65 | 46.67 | 46.77 | 30,448,602 | -0.81(-1.71%) |
Mar 13, 2019 | 47.26 | 47.76 | 46.95 | 47.58 | 29,163,452 | +0.70(+1.49%) |
Mar 12, 2019 | 46.68 | 47.22 | 46.53 | 46.88 | 23,743,836 | +0.19(+0.41%) |
Mar 11, 2019 | 46.28 | 46.95 | 46.01 | 46.69 | 21,665,954 | +0.76(+1.66%) |
Mar 08, 2019 | 45.48 | 46.00 | 45.24 | 45.93 | 19,189,782 | -0.10(-0.23%) |
Mar 07, 2019 | 46.18 | 46.37 | 45.82 | 46.03 | 20,343,158 | -0.31(-0.66%) |
Mar 06, 2019 | 46.93 | 46.95 | 46.33 | 46.34 | 16,841,014 | -0.64(-1.36%) |
Mar 05, 2019 | 47.13 | 47.25 | 46.48 | 46.98 | 23,032,556 | -0.23(-0.48%) |
Mar 04, 2019 | 47.04 | 47.35 | 46.57 | 47.21 | 24,799,106 | +0.56(+1.20%) |
Mar 01, 2019 | 46.77 | 46.98 | 46.29 | 46.65 | 20,978,634 | +0.30(+0.64%) |
Feb 28, 2019 | 46.31 | 46.54 | 46.22 | 46.35 | 20,901,132 | -0.24(-0.53%) |
Feb 27, 2019 | 46.17 | 46.72 | 45.95 | 46.59 | 20,098,494 | +0.01(+0.02%) |
Feb 26, 2019 | 46.39 | 46.71 | 46.30 | 46.58 | 18,371,560 | +0.11(+0.24%) |
Feb 25, 2019 | 46.44 | 46.92 | 46.26 | 46.47 | 23,659,490 | +0.53(+1.16%) |
Feb 22, 2019 | 46.12 | 46.36 | 45.56 | 45.94 | 36,490,160 | +0.95(+2.10%) |
Feb 21, 2019 | 44.91 | 45.37 | 44.82 | 44.99 | 18,465,784 | +0.02(+0.04%) |
Feb 20, 2019 | 45.18 | 45.27 | 44.68 | 44.97 | 24,689,478 | -0.01(-0.02%) |
Feb 19, 2019 | 44.94 | 45.25 | 44.93 | 44.98 | 17,826,180 | -0.23(-0.50%) |
Feb 15, 2019 | 44.85 | 45.22 | 44.71 | 45.21 | 25,733,286 | +0.74(+1.67%) |
Feb 14, 2019 | 44.12 | 44.67 | 44.06 | 44.47 | 20,033,924 | +0.30(+0.67%) |
Feb 13, 2019 | 43.87 | 44.47 | 43.76 | 44.17 | 20,000,174 | +0.40(+0.92%) |
Feb 12, 2019 | 43.20 | 43.88 | 43.12 | 43.77 | 20,618,416 | +1.09(+2.54%) |
Feb 11, 2019 | 42.90 | 43.16 | 42.51 | 42.68 | 20,568,076 | -0.06(-0.14%) |
Feb 08, 2019 | 42.68 | 42.90 | 42.02 | 42.74 | 21,540,712 | -0.34(-0.79%) |
Feb 07, 2019 | 43.32 | 43.63 | 42.60 | 43.08 | 31,777,582 | -0.59(-1.34%) |
Feb 06, 2019 | 43.71 | 44.32 | 43.60 | 43.67 | 24,730,154 | +0.18(+0.41%) |
Feb 05, 2019 | 42.77 | 44.11 | 42.77 | 43.49 | 36,381,076 | +0.69(+1.61%) |
Feb 04, 2019 | 42.28 | 42.82 | 41.95 | 42.80 | 23,979,328 | +0.43(+1.01%) |
Feb 01, 2019 | 40.92 | 42.66 | 40.88 | 42.38 | 43,056,100 | +1.40(+3.42%) |
Jan 31, 2019 | 40.61 | 41.03 | 40.09 | 40.98 | 49,214,916 | -0.37(-0.88%) |
Jan 30, 2019 | 40.59 | 41.46 | 40.39 | 41.34 | 30,952,202 | +0.87(+2.15%) |
Jan 29, 2019 | 40.68 | 40.85 | 40.29 | 40.47 | 24,085,358 | -0.15(-0.36%) |
Jan 28, 2019 | 40.12 | 40.64 | 40.05 | 40.62 | 41,289,944 | -0.29(-0.70%) |
Jan 25, 2019 | 40.74 | 41.25 | 39.79 | 40.91 | 99,435,104 | -2.37(-5.47%) |
Jan 24, 2019 | 42.35 | 43.51 | 42.26 | 43.27 | 57,745,480 | +1.58(+3.80%) |
Jan 23, 2019 | 42.10 | 42.44 | 41.32 | 41.69 | 21,769,156 | -0.29(-0.68%) |
Jan 22, 2019 | 42.58 | 42.59 | 41.63 | 41.98 | 29,819,680 | -0.80(-1.87%) |
Jan 18, 2019 | 42.71 | 42.94 | 42.34 | 42.78 | 34,352,864 | +0.63(+1.49%) |
Jan 17, 2019 | 41.74 | 42.47 | 41.66 | 42.15 | 19,841,172 | +0.30(+0.71%) |
Jan 16, 2019 | 42.26 | 42.52 | 41.81 | 41.86 | 21,844,872 | -0.41(-0.97%) |
Jan 15, 2019 | 42.36 | 42.72 | 42.12 | 42.26 | 25,783,276 | +0.22(+0.52%) |
Jan 14, 2019 | 42.14 | 42.46 | 42.00 | 42.05 | 22,065,380 | -0.50(-1.19%) |
Jan 11, 2019 | 41.83 | 42.86 | 41.79 | 42.55 | 25,012,002 | +0.32(+0.76%) |
Jan 10, 2019 | 41.52 | 42.31 | 41.23 | 42.23 | 31,212,966 | +0.48(+1.15%) |
Jan 09, 2019 | 41.71 | 42.24 | 41.55 | 41.75 | 25,907,776 | +0.23(+0.57%) |
Jan 08, 2019 | 41.57 | 41.77 | 40.68 | 41.52 | 26,059,378 | +0.26(+0.63%) |
Jan 07, 2019 | 40.96 | 41.73 | 40.66 | 41.26 | 26,092,746 | +0.19(+0.47%) |
Jan 04, 2019 | 39.86 | 41.37 | 39.60 | 41.06 | 40,761,220 | +2.37(+6.14%) |
Jan 03, 2019 | 40.13 | 40.25 | 38.60 | 38.69 | 37,060,952 | -2.25(-5.50%) |
Jan 02, 2019 | 39.97 | 41.28 | 39.80 | 40.94 | 21,564,694 | +0.13(+0.32%) |
Dec 31, 2018 | 40.95 | 41.29 | 40.48 | 40.81 | 23,562,190 | +0.16(+0.39%) |
Dec 28, 2018 | 40.45 | 41.52 | 40.26 | 40.66 | 28,436,904 | +0.34(+0.84%) |
Dec 27, 2018 | 39.67 | 40.33 | 38.85 | 40.32 | 33,241,510 | +0.15(+0.37%) |
Dec 26, 2018 | 38.26 | 40.18 | 37.84 | 40.17 | 32,960,890 | +2.26(+5.96%) |
Dec 24, 2018 | 38.81 | 39.28 | 37.86 | 37.91 | 22,126,064 | -1.09(-2.79%) |
Dec 21, 2018 | 39.79 | 40.57 | 38.96 | 38.99 | 60,678,300 | -0.61(-1.54%) |
Dec 20, 2018 | 39.49 | 40.27 | 39.14 | 39.60 | 43,313,736 | -0.03(-0.07%) |
Dec 19, 2018 | 41.30 | 41.51 | 39.46 | 39.63 | 45,663,700 | -1.89(-4.55%) |
Dec 18, 2018 | 41.28 | 42.13 | 41.19 | 41.52 | 32,256,152 | +0.57(+1.40%) |
Dec 17, 2018 | 41.62 | 42.10 | 40.58 | 40.94 | 30,382,236 | -0.68(-1.63%) |
Dec 14, 2018 | 41.65 | 42.40 | 41.61 | 41.62 | 30,325,522 | -0.37(-0.89%) |
Dec 13, 2018 | 41.97 | 42.25 | 41.61 | 41.99 | 22,221,744 | +0.40(+0.96%) |
Dec 12, 2018 | 42.25 | 42.30 | 41.23 | 41.59 | 35,993,524 | +0.39(+0.95%) |
Dec 11, 2018 | 41.66 | 42.26 | 40.99 | 41.20 | 24,215,998 | +0.15(+0.36%) |
Dec 10, 2018 | 40.25 | 41.27 | 40.01 | 41.06 | 26,743,258 | +0.84(+2.10%) |
Dec 07, 2018 | 41.69 | 41.79 | 40.20 | 40.21 | 39,115,808 | -1.85(-4.40%) |
Dec 06, 2018 | 40.70 | 42.08 | 40.46 | 42.06 | 36,015,508 | +0.54(+1.30%) |
Dec 04, 2018 | 43.06 | 43.13 | 41.46 | 41.52 | 40,704,300 | -2.07(-4.75%) |
Dec 03, 2018 | 43.48 | 43.91 | 43.07 | 43.59 | 34,469,328 | +0.71(+1.66%) |
Nov 30, 2018 | 41.70 | 42.89 | 41.36 | 42.88 | 49,805,748 | +1.40(+3.38%) |
Nov 29, 2018 | 42.17 | 42.23 | 41.42 | 41.48 | 26,712,816 | -1.01(-2.37%) |
Nov 28, 2018 | 41.69 | 42.51 | 41.44 | 42.49 | 31,809,242 | +0.69(+1.64%) |
Nov 27, 2018 | 40.82 | 41.93 | 40.52 | 41.80 | 31,752,344 | +0.54(+1.31%) |
Nov 26, 2018 | 41.11 | 41.27 | 40.61 | 41.26 | 22,976,594 | +0.79(+1.96%) |
Nov 23, 2018 | 40.60 | 40.93 | 40.46 | 40.47 | 10,242,051 | -0.43(-1.04%) |
Nov 21, 2018 | 40.90 | 40.90 | 40.90 | 0 | -0.31(-0.76%) | |
Nov 20, 2018 | 41.22 | 41.85 | 40.95 | 41.21 | 33,573,836 | -0.53(-1.27%) |
Nov 19, 2018 | 42.27 | 42.74 | 41.55 | 41.74 | 30,403,704 | -0.72(-1.70%) |
Nov 16, 2018 | 41.54 | 42.66 | 41.47 | 42.46 | 36,418,340 | +0.63(+1.50%) |
Nov 15, 2018 | 40.88 | 41.95 | 40.63 | 41.84 | 33,306,802 | +0.89(+2.17%) |
Nov 14, 2018 | 41.61 | 41.72 | 40.78 | 40.95 | 29,416,718 | -0.26(-0.63%) |
Nov 13, 2018 | 40.86 | 41.96 | 40.86 | 41.21 | 33,707,392 | +0.64(+1.59%) |
Nov 12, 2018 | 41.49 | 41.57 | 40.52 | 40.57 | 27,810,294 | -1.27(-3.03%) |
Nov 09, 2018 | 42.43 | 42.63 | 41.63 | 41.84 | 25,023,728 | -0.77(-1.80%) |
Nov 08, 2018 | 42.17 | 42.86 | 42.14 | 42.60 | 30,565,054 | +0.23(+0.55%) |
Nov 07, 2018 | 41.42 | 42.39 | 41.39 | 42.37 | 34,388,804 | +1.28(+3.11%) |
Nov 06, 2018 | 41.57 | 41.67 | 40.90 | 41.09 | 27,406,690 | -0.37(-0.88%) |
Nov 05, 2018 | 40.91 | 41.70 | 40.55 | 41.46 | 27,475,634 | +0.74(+1.83%) |
Nov 02, 2018 | 41.59 | 41.70 | 40.40 | 40.71 | 35,593,596 | -0.96(-2.30%) |
Nov 01, 2018 | 40.57 | 41.89 | 40.50 | 41.67 | 32,773,446 | +1.16(+2.86%) |
Oct 31, 2018 | 41.73 | 41.97 | 40.47 | 40.51 | 38,609,248 | -0.76(-1.84%) |
Oct 30, 2018 | 39.35 | 41.38 | 39.29 | 41.27 | 50,868,336 | +2.04(+5.20%) |
Oct 29, 2018 | 40.18 | 40.40 | 38.40 | 39.23 | 41,328,684 | -0.25(-0.63%) |
Oct 26, 2018 | 39.40 | 40.13 | 38.63 | 39.48 | 77,853,424 | +1.19(+3.11%) |
Oct 25, 2018 | 37.63 | 38.84 | 37.40 | 38.29 | 55,586,736 | +1.63(+4.46%) |
Oct 24, 2018 | 38.16 | 38.34 | 36.61 | 36.66 | 38,892,668 | -1.80(-4.67%) |
Oct 23, 2018 | 38.18 | 38.97 | 37.95 | 38.46 | 44,651,780 | -0.44(-1.13%) |
Oct 22, 2018 | 38.46 | 39.18 | 38.11 | 38.90 | 39,921,036 | +0.87(+2.30%) |
Oct 19, 2018 | 38.91 | 39.04 | 37.90 | 38.02 | 32,826,616 | -0.84(-2.16%) |
Oct 18, 2018 | 39.45 | 39.54 | 38.74 | 38.86 | 30,824,854 | -0.80(-2.00%) |
Oct 17, 2018 | 39.75 | 40.04 | 39.36 | 39.66 | 26,758,372 | -0.04(-0.11%) |
Oct 16, 2018 | 38.80 | 39.76 | 38.74 | 39.70 | 24,843,904 | +1.22(+3.17%) |
Oct 15, 2018 | 38.57 | 39.01 | 38.40 | 38.48 | 25,025,396 | -0.30(-0.78%) |
Oct 12, 2018 | 39.12 | 39.18 | 38.22 | 38.78 | 37,129,828 | +0.56(+1.47%) |
Oct 11, 2018 | 39.02 | 39.42 | 37.79 | 38.22 | 50,495,868 | -0.49(-1.27%) |
Oct 10, 2018 | 39.80 | 39.86 | 38.72 | 38.72 | 49,719,036 | -1.51(-3.76%) |
Oct 09, 2018 | 40.77 | 41.15 | 40.22 | 40.23 | 26,943,608 | -0.41(-1.02%) |
Oct 08, 2018 | 40.58 | 40.92 | 40.20 | 40.64 | 22,419,966 | +0.00(+0.00%) |
Oct 05, 2018 | 41.68 | 41.77 | 40.32 | 40.64 | 33,443,262 | -0.95(-2.29%) |
Oct 04, 2018 | 42.21 | 42.22 | 41.15 | 41.59 | 34,829,000 | -0.54(-1.29%) |
Oct 03, 2018 | 42.02 | 42.97 | 41.97 | 42.14 | 45,370,036 | +0.57(+1.37%) |
Oct 02, 2018 | 41.06 | 42.24 | 40.89 | 41.57 | 48,725,980 | +1.43(+3.55%) |
Oct 01, 2018 | 40.44 | 40.81 | 39.93 | 40.14 | 27,536,930 | -0.73(-1.78%) |
Sep 28, 2018 | 39.42 | 41.27 | 39.29 | 40.87 | 53,487,420 | +1.22(+3.07%) |
Sep 27, 2018 | 39.68 | 39.90 | 39.52 | 39.65 | 17,836,026 | +0.16(+0.39%) |
Sep 26, 2018 | 39.79 | 40.01 | 39.39 | 39.49 | 27,722,622 | -0.18(-0.46%) |
Sep 25, 2018 | 39.94 | 40.09 | 39.58 | 39.68 | 27,065,052 | -0.86(-2.13%) |
Sep 24, 2018 | 40.02 | 40.62 | 39.88 | 40.54 | 20,648,270 | +0.22(+0.54%) |
Sep 21, 2018 | 40.72 | 40.98 | 40.07 | 40.32 | 60,924,656 | -0.47(-1.14%) |
Sep 20, 2018 | 40.43 | 40.93 | 40.20 | 40.79 | 25,450,712 | +0.91(+2.28%) |
Sep 19, 2018 | 39.83 | 40.13 | 39.66 | 39.88 | 18,400,482 | +0.04(+0.11%) |
Sep 18, 2018 | 39.39 | 40.21 | 39.24 | 39.84 | 23,752,128 | +0.59(+1.50%) |
Sep 17, 2018 | 39.14 | 39.67 | 39.05 | 39.25 | 20,367,388 | -0.10(-0.26%) |
Sep 14, 2018 | 39.56 | 39.72 | 39.19 | 39.36 | 26,612,838 | -0.03(-0.07%) |
Sep 13, 2018 | 39.48 | 39.62 | 38.98 | 39.38 | 21,499,652 | +0.55(+1.42%) |
Sep 12, 2018 | 38.51 | 38.87 | 38.08 | 38.83 | 34,457,620 | +0.00(+0.00%) |
Sep 11, 2018 | 39.75 | 39.78 | 38.79 | 38.83 | 37,550,452 | -1.18(-2.96%) |
Sep 10, 2018 | 40.24 | 40.41 | 39.95 | 40.01 | 24,904,582 | -0.13(-0.32%) |
Sep 07, 2018 | 40.54 | 41.03 | 40.06 | 40.14 | 30,037,654 | -0.70(-1.71%) |
Sep 06, 2018 | 41.27 | 41.45 | 40.80 | 40.84 | 22,353,548 | -0.40(-0.96%) |
Sep 05, 2018 | 41.27 | 41.58 | 41.02 | 41.24 | 24,133,100 | -0.21(-0.50%) |
Sep 04, 2018 | 41.81 | 41.85 | 41.10 | 41.45 | 18,144,206 | -0.41(-0.97%) |
Aug 31, 2018 | 41.85 | 41.85 | 41.85 | 0 | +0.16(+0.39%) | |
Aug 30, 2018 | 41.93 | 42.20 | 41.56 | 41.69 | 18,998,952 | -0.44(-1.05%) |
Aug 29, 2018 | 42.09 | 42.22 | 41.83 | 42.13 | 15,597,037 | +0.16(+0.37%) |
Aug 28, 2018 | 41.96 | 42.16 | 41.75 | 41.97 | 15,588,485 | +0.19(+0.45%) |
Aug 27, 2018 | 41.48 | 41.82 | 41.16 | 41.78 | 19,862,150 | +0.60(+1.45%) |
Aug 24, 2018 | 40.87 | 41.39 | 40.69 | 41.19 | 21,077,144 | +0.59(+1.45%) |
Aug 23, 2018 | 40.50 | 40.76 | 40.37 | 40.60 | 36,266,204 | -0.06(-0.15%) |
Aug 22, 2018 | 40.83 | 40.92 | 40.55 | 40.66 | 26,821,318 | -0.49(-1.20%) |
Aug 21, 2018 | 40.32 | 41.35 | 40.31 | 41.15 | 22,276,504 | +0.97(+2.41%) |
Aug 20, 2018 | 40.66 | 40.72 | 39.92 | 40.18 | 28,157,456 | -0.52(-1.27%) |
Aug 17, 2018 | 40.62 | 40.95 | 40.04 | 40.70 | 30,527,822 | -0.06(-0.15%) |
Aug 16, 2018 | 41.27 | 41.44 | 40.66 | 40.76 | 28,184,316 | -0.25(-0.61%) |
Aug 15, 2018 | 41.29 | 41.48 | 40.53 | 41.01 | 30,941,522 | -0.57(-1.37%) |
Aug 14, 2018 | 42.06 | 42.14 | 41.18 | 41.58 | 26,682,774 | -0.29(-0.68%) |
Aug 13, 2018 | 42.28 | 42.55 | 41.81 | 41.87 | 19,753,120 | -0.35(-0.82%) |
Aug 10, 2018 | 41.92 | 42.49 | 41.74 | 42.22 | 33,224,446 | -1.11(-2.57%) |
Aug 09, 2018 | 43.09 | 43.73 | 42.97 | 43.33 | 27,531,030 | +0.16(+0.36%) |
Aug 08, 2018 | 42.86 | 43.32 | 42.73 | 43.17 | 25,451,644 | +0.22(+0.52%) |
Aug 07, 2018 | 42.72 | 43.06 | 42.70 | 42.95 | 32,767,722 | +0.35(+0.81%) |
Aug 06, 2018 | 42.15 | 42.61 | 41.76 | 42.60 | 30,854,434 | -0.03(-0.06%) |
Aug 03, 2018 | 42.52 | 42.76 | 42.24 | 42.63 | 25,621,556 | +0.13(+0.30%) |
Aug 02, 2018 | 41.66 | 42.54 | 41.40 | 42.50 | 30,794,894 | +0.58(+1.37%) |
Aug 01, 2018 | 41.28 | 42.01 | 41.23 | 41.93 | 32,665,996 | +0.61(+1.48%) |
Jul 31, 2018 | 41.44 | 41.81 | 40.96 | 41.32 | 42,579,592 | +0.35(+0.86%) |
Jul 30, 2018 | 40.91 | 41.22 | 39.88 | 40.96 | 41,548,628 | +0.01(+0.02%) |
Jul 27, 2018 | 41.88 | 42.26 | 40.78 | 40.96 | 78,951,240 | -3.85(-8.59%) |
Jul 26, 2018 | 45.05 | 45.68 | 44.55 | 44.80 | 32,724,170 | -0.23(-0.51%) |
Jul 25, 2018 | 44.85 | 45.05 | 43.88 | 45.04 | 23,159,020 | +0.21(+0.48%) |
Jul 24, 2018 | 45.78 | 44.73 | 44.82 | 20,709,354 | -0.11(-0.25%) | |
Jul 23, 2018 | 44.47 | 45.09 | 44.09 | 44.93 | 18,557,016 | +0.34(+0.77%) |
Jul 20, 2018 | 44.73 | 44.09 | 44.59 | 20,242,374 | -0.06(-0.13%) | |
Jul 19, 2018 | 44.32 | 44.67 | 43.85 | 44.65 | 18,572,634 | +0.22(+0.50%) |
Jul 18, 2018 | 44.55 | 44.64 | 44.22 | 44.43 | 17,054,148 | -0.03(-0.06%) |
Jul 17, 2018 | 43.85 | 44.56 | 43.82 | 44.45 | 18,339,574 | -0.22(-0.50%) |
Jul 16, 2018 | 44.80 | 44.94 | 44.55 | 44.67 | 18,566,886 | -0.18(-0.40%) |
Jul 13, 2018 | 45.01 | 45.03 | 44.46 | 44.86 | 16,007,875 | -0.11(-0.25%) |
Jul 12, 2018 | 44.71 | 45.08 | 44.43 | 44.97 | 23,622,664 | +0.99(+2.25%) |
Jul 11, 2018 | 44.40 | 44.55 | 43.97 | 43.98 | 21,720,788 | -0.82(-1.84%) |
Jul 10, 2018 | 44.75 | 44.89 | 44.53 | 44.80 | 20,197,184 | +0.26(+0.58%) |
Jul 09, 2018 | 44.36 | 44.57 | 43.81 | 44.55 | 24,861,810 | +0.42(+0.95%) |
Jul 06, 2018 | 43.61 | 44.24 | 43.29 | 44.13 | 23,246,552 | +0.53(+1.22%) |
Jul 05, 2018 | 42.93 | 43.77 | 42.73 | 43.59 | 30,458,034 | +1.10(+2.59%) |
Jul 03, 2018 | 42.49 | 42.49 | 42.49 | 0 | -0.63(-1.45%) | |
Jul 02, 2018 | 42.12 | 43.16 | 41.94 | 43.12 | 27,653,132 | +0.42(+0.99%) |
Jun 29, 2018 | 42.54 | 43.04 | 42.54 | 42.70 | 33,652,616 | +0.40(+0.93%) |
Jun 28, 2018 | 41.73 | 42.51 | 41.66 | 42.30 | 33,826,148 | +0.42(+1.00%) |
Jun 27, 2018 | 42.38 | 43.00 | 41.87 | 41.88 | 38,795,760 | -0.78(-1.83%) |
Jun 26, 2018 | 42.91 | 43.30 | 42.40 | 42.66 | 43,685,740 | -0.89(-2.05%) |
Jun 25, 2018 | 43.95 | 44.45 | 42.87 | 43.56 | 52,798,620 | -1.54(-3.41%) |
Jun 22, 2018 | 45.20 | 45.60 | 44.92 | 45.10 | 40,376,436 | +0.27(+0.59%) |
Jun 21, 2018 | 46.71 | 46.84 | 44.61 | 44.83 | 51,725,324 | -1.09(-2.38%) |
Jun 20, 2018 | 45.69 | 46.17 | 45.26 | 45.92 | 24,916,692 | +0.46(+1.00%) |
Jun 19, 2018 | 44.79 | 45.48 | 44.56 | 45.47 | 36,991,184 | -0.25(-0.54%) |
Jun 18, 2018 | 46.64 | 46.64 | 44.96 | 45.71 | 47,446,788 | -1.62(-3.43%) |
Jun 15, 2018 | 47.57 | 47.71 | 47.34 | 45,629,968 | -0.37(-0.77%) | |
Jun 14, 2018 | 47.63 | 47.98 | 47.40 | 47.71 | 27,259,754 | +0.44(+0.93%) |
Jun 13, 2018 | 47.23 | 47.84 | 47.17 | 47.27 | 26,346,944 | +0.18(+0.38%) |
Jun 12, 2018 | 47.13 | 47.27 | 46.57 | 47.09 | 27,118,062 | +0.26(+0.55%) |
Jun 11, 2018 | 47.07 | 47.32 | 46.61 | 46.83 | 29,973,428 | -0.46(-0.96%) |
Jun 08, 2018 | 47.72 | 47.84 | 46.95 | 47.29 | 35,883,584 | -0.71(-1.49%) |
Jun 07, 2018 | 48.89 | 48.96 | 47.78 | 48.00 | 32,118,024 | -0.99(-2.02%) |
Jun 06, 2018 | 49.01 | 48.17 | 48.99 | 26,721,620 | +0.43(+0.88%) | |
Jun 05, 2018 | 48.88 | 49.06 | 48.29 | 48.56 | 25,244,032 | -0.26(-0.53%) |
Jun 04, 2018 | 48.97 | 49.48 | 48.77 | 48.82 | 26,236,424 | -0.21(-0.44%) |