Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.09 | 34.10 | 32.97 | 33.27 | 3,736,794 | -0.87(-2.55%) |
Jul 30, 2019 | 33.95 | 34.22 | 33.56 | 34.14 | 2,433,108 | +0.02(+0.07%) |
Jul 29, 2019 | 34.33 | 34.50 | 33.98 | 34.12 | 2,887,489 | -0.20(-0.60%) |
Jul 26, 2019 | 34.78 | 34.80 | 33.94 | 34.33 | 4,852,439 | -0.52(-1.50%) |
Jul 25, 2019 | 33.49 | 34.99 | 33.48 | 34.85 | 7,932,034 | +1.42(+4.24%) |
Jul 24, 2019 | 32.96 | 33.88 | 32.89 | 33.43 | 5,854,384 | +0.45(+1.36%) |
Jul 23, 2019 | 32.63 | 33.18 | 32.59 | 32.99 | 3,997,949 | +0.60(+1.85%) |
Jul 22, 2019 | 32.89 | 33.02 | 32.21 | 32.39 | 3,134,599 | -0.38(-1.16%) |
Jul 19, 2019 | 32.31 | 32.93 | 32.11 | 32.77 | 4,431,596 | +0.56(+1.74%) |
Jul 18, 2019 | 31.83 | 32.25 | 31.75 | 32.20 | 3,679,552 | +0.18(+0.57%) |
Jul 17, 2019 | 32.24 | 32.33 | 31.80 | 32.02 | 4,205,394 | -0.26(-0.80%) |
Jul 16, 2019 | 32.09 | 32.91 | 31.99 | 32.28 | 4,703,407 | +0.47(+1.48%) |
Jul 15, 2019 | 31.83 | 32.16 | 31.70 | 31.81 | 5,543,645 | -0.60(-1.85%) |
Jul 12, 2019 | 32.26 | 32.52 | 32.04 | 32.41 | 3,138,051 | +0.17(+0.52%) |
Jul 11, 2019 | 32.52 | 32.65 | 31.96 | 32.24 | 4,245,931 | -0.45(-1.39%) |
Jul 10, 2019 | 32.89 | 33.17 | 32.66 | 32.70 | 2,793,953 | -0.05(-0.16%) |
Jul 09, 2019 | 32.66 | 32.87 | 32.55 | 32.75 | 3,819,250 | -0.07(-0.21%) |
Jul 08, 2019 | 33.02 | 33.50 | 32.65 | 32.82 | 4,507,354 | -0.42(-1.28%) |
Jul 05, 2019 | 33.18 | 33.39 | 32.95 | 33.24 | 3,057,023 | -0.18(-0.54%) |
Jul 03, 2019 | 32.89 | 33.47 | 32.89 | 33.42 | 2,192,109 | +0.26(+0.78%) |
Jul 02, 2019 | 33.13 | 33.24 | 32.77 | 33.17 | 3,428,424 | +0.02(+0.05%) |
Jul 01, 2019 | 33.19 | 33.39 | 32.74 | 33.15 | 4,438,109 | +0.33(+0.99%) |
Jun 28, 2019 | 32.59 | 33.06 | 32.52 | 32.83 | 6,269,769 | +0.30(+0.93%) |
Jun 27, 2019 | 32.34 | 32.63 | 32.28 | 32.52 | 2,320,515 | +0.29(+0.89%) |
Jun 26, 2019 | 32.49 | 32.62 | 32.20 | 32.24 | 3,848,857 | -0.09(-0.28%) |
Jun 25, 2019 | 32.00 | 32.55 | 31.67 | 32.33 | 4,256,657 | +0.25(+0.78%) |
Jun 24, 2019 | 32.37 | 32.44 | 31.96 | 32.08 | 4,228,630 | -0.97(-2.94%) |
Jun 21, 2019 | 33.02 | 33.22 | 32.71 | 33.05 | 5,240,951 | +0.03(+0.09%) |
Jun 20, 2019 | 33.02 | 33.40 | 32.80 | 33.02 | 3,036,970 | +0.46(+1.42%) |
Jun 19, 2019 | 32.56 | 32.89 | 32.43 | 32.55 | 4,229,744 | +0.21(+0.66%) |
Jun 18, 2019 | 32.36 | 32.92 | 32.22 | 32.34 | 5,502,479 | +0.16(+0.49%) |
Jun 17, 2019 | 32.46 | 32.61 | 31.99 | 32.18 | 5,763,247 | -0.39(-1.21%) |
Jun 14, 2019 | 33.11 | 33.24 | 32.32 | 32.58 | 5,017,003 | -0.70(-2.12%) |
Jun 13, 2019 | 33.26 | 33.50 | 33.03 | 33.28 | 4,663,640 | +0.30(+0.92%) |
Jun 12, 2019 | 33.33 | 33.46 | 32.83 | 32.98 | 3,603,748 | -0.33(-1.00%) |
Jun 11, 2019 | 33.52 | 33.75 | 33.07 | 33.31 | 3,749,155 | +0.20(+0.59%) |
Jun 10, 2019 | 34.23 | 34.29 | 32.73 | 33.11 | 6,056,193 | -0.96(-2.82%) |
Jun 07, 2019 | 33.98 | 34.30 | 33.64 | 34.08 | 4,036,353 | +0.25(+0.74%) |
Jun 06, 2019 | 33.42 | 34.00 | 33.41 | 33.83 | 5,269,530 | +0.33(+1.00%) |
Jun 05, 2019 | 33.37 | 33.50 | 32.67 | 33.49 | 4,103,453 | +0.23(+0.71%) |
Jun 04, 2019 | 32.15 | 33.27 | 32.04 | 33.26 | 5,014,651 | +1.46(+4.60%) |
Jun 03, 2019 | 31.43 | 32.14 | 31.33 | 31.80 | 5,093,548 | +0.37(+1.18%) |
May 31, 2019 | 31.21 | 31.49 | 30.97 | 31.42 | 4,412,592 | -0.20(-0.65%) |
May 30, 2019 | 32.05 | 32.20 | 31.40 | 31.63 | 3,846,704 | -0.20(-0.62%) |
May 29, 2019 | 31.99 | 32.17 | 31.54 | 31.83 | 3,035,870 | -0.40(-1.25%) |
May 28, 2019 | 32.36 | 32.48 | 32.08 | 32.23 | 4,042,090 | -0.18(-0.56%) |
May 24, 2019 | 32.91 | 33.22 | 32.36 | 32.41 | 3,619,996 | -0.08(-0.23%) |
May 23, 2019 | 32.47 | 32.67 | 32.28 | 32.49 | 3,404,894 | -0.39(-1.18%) |
May 22, 2019 | 33.53 | 33.95 | 32.87 | 32.87 | 5,903,400 | -0.46(-1.39%) |
May 21, 2019 | 32.49 | 33.47 | 32.49 | 33.34 | 4,823,493 | +0.98(+3.03%) |
May 20, 2019 | 32.91 | 33.01 | 32.25 | 32.36 | 5,020,970 | -1.40(-4.15%) |
May 17, 2019 | 33.71 | 33.95 | 33.37 | 33.76 | 2,838,215 | -0.22(-0.64%) |
May 16, 2019 | 33.70 | 34.38 | 33.68 | 33.98 | 3,546,147 | +0.40(+1.20%) |
May 15, 2019 | 33.26 | 33.80 | 33.11 | 33.57 | 3,711,433 | +0.06(+0.18%) |
May 14, 2019 | 33.23 | 33.89 | 33.17 | 33.51 | 3,173,035 | +0.43(+1.31%) |
May 13, 2019 | 33.57 | 33.57 | 32.76 | 33.08 | 4,954,677 | -1.12(-3.26%) |
May 10, 2019 | 34.07 | 34.32 | 33.62 | 34.19 | 2,845,024 | -0.04(-0.13%) |
May 09, 2019 | 33.78 | 34.43 | 33.46 | 34.24 | 3,038,583 | +0.07(+0.20%) |
May 08, 2019 | 34.31 | 34.49 | 34.13 | 34.17 | 2,548,350 | -0.30(-0.87%) |
May 07, 2019 | 34.52 | 34.59 | 34.11 | 34.47 | 3,824,561 | -0.40(-1.16%) |
May 06, 2019 | 34.61 | 35.03 | 34.47 | 34.87 | 2,821,752 | -0.40(-1.15%) |
May 03, 2019 | 34.83 | 35.55 | 34.78 | 35.28 | 3,412,560 | +0.57(+1.64%) |
May 02, 2019 | 34.48 | 35.02 | 34.31 | 34.71 | 2,859,726 | +0.24(+0.70%) |
May 01, 2019 | 35.05 | 35.20 | 34.34 | 34.47 | 3,636,584 | -0.59(-1.69%) |
Apr 30, 2019 | 34.82 | 35.30 | 34.39 | 35.06 | 5,503,557 | +0.24(+0.69%) |
Apr 29, 2019 | 34.57 | 34.94 | 34.39 | 34.82 | 3,263,744 | +0.37(+1.09%) |
Apr 26, 2019 | 34.27 | 34.77 | 34.05 | 34.45 | 3,765,952 | +0.34(+1.01%) |
Apr 25, 2019 | 33.89 | 34.81 | 33.12 | 34.10 | 6,883,424 | +0.93(+2.80%) |
Apr 24, 2019 | 33.32 | 33.64 | 33.17 | 33.17 | 4,249,383 | -0.30(-0.90%) |
Apr 23, 2019 | 33.10 | 33.66 | 32.78 | 33.47 | 4,466,235 | +0.37(+1.13%) |
Apr 22, 2019 | 33.77 | 34.27 | 32.99 | 33.10 | 3,842,822 | -0.18(-0.54%) |
Apr 18, 2019 | 32.91 | 33.44 | 32.90 | 33.28 | 3,367,969 | +0.35(+1.07%) |
Apr 17, 2019 | 33.73 | 33.78 | 32.72 | 32.93 | 5,631,102 | -0.71(-2.12%) |
Apr 16, 2019 | 33.67 | 34.00 | 32.86 | 33.64 | 12,870,803 | -1.63(-4.61%) |
Apr 15, 2019 | 35.71 | 35.90 | 35.20 | 35.26 | 3,270,810 | -0.51(-1.42%) |
Apr 12, 2019 | 35.55 | 35.92 | 35.53 | 35.77 | 2,551,844 | +0.52(+1.49%) |
Apr 11, 2019 | 35.31 | 35.76 | 35.14 | 35.25 | 2,880,693 | +0.10(+0.28%) |
Apr 10, 2019 | 35.17 | 35.42 | 34.84 | 35.15 | 2,534,697 | -0.15(-0.42%) |
Apr 09, 2019 | 35.28 | 35.38 | 34.96 | 35.30 | 2,474,207 | -0.17(-0.49%) |
Apr 08, 2019 | 35.48 | 35.60 | 35.26 | 35.47 | 2,013,214 | -0.01(-0.02%) |
Apr 05, 2019 | 34.84 | 35.72 | 34.58 | 35.48 | 3,803,200 | +0.04(+0.13%) |
Apr 04, 2019 | 35.60 | 35.60 | 34.87 | 35.44 | 3,216,455 | -0.29(-0.82%) |
Apr 03, 2019 | 35.60 | 35.92 | 35.41 | 35.73 | 3,921,535 | +0.43(+1.21%) |
Apr 02, 2019 | 35.69 | 35.74 | 35.14 | 35.30 | 2,642,984 | -0.39(-1.09%) |
Apr 01, 2019 | 34.84 | 35.74 | 34.75 | 35.69 | 4,204,724 | +1.03(+2.98%) |
Mar 29, 2019 | 34.62 | 34.83 | 34.13 | 34.66 | 2,967,716 | +0.20(+0.59%) |
Mar 28, 2019 | 34.12 | 34.48 | 34.05 | 34.46 | 2,726,491 | +0.42(+1.23%) |
Mar 27, 2019 | 34.01 | 34.29 | 33.81 | 34.04 | 2,883,515 | +0.17(+0.51%) |
Mar 26, 2019 | 33.55 | 33.89 | 33.46 | 33.86 | 2,705,457 | +0.64(+1.92%) |
Mar 25, 2019 | 32.93 | 33.63 | 32.75 | 33.23 | 3,085,716 | -0.03(-0.09%) |
Mar 22, 2019 | 34.13 | 34.22 | 33.23 | 33.26 | 3,966,078 | -1.01(-2.95%) |
Mar 21, 2019 | 33.73 | 34.36 | 33.66 | 34.27 | 4,418,959 | +0.43(+1.28%) |
Mar 20, 2019 | 34.60 | 34.64 | 33.56 | 33.83 | 4,929,224 | -0.75(-2.17%) |
Mar 19, 2019 | 34.79 | 35.20 | 34.46 | 34.58 | 3,270,709 | -0.04(-0.13%) |
Mar 18, 2019 | 34.18 | 34.63 | 33.99 | 34.63 | 3,451,046 | +0.54(+1.58%) |
Mar 15, 2019 | 34.83 | 35.05 | 33.92 | 34.09 | 11,242,852 | -1.09(-3.09%) |
Mar 14, 2019 | 35.44 | 35.44 | 34.84 | 35.17 | 3,857,108 | -0.26(-0.74%) |
Mar 13, 2019 | 35.32 | 35.74 | 35.13 | 35.44 | 4,227,263 | +0.34(+0.98%) |
Mar 12, 2019 | 35.07 | 35.28 | 34.96 | 35.09 | 4,138,404 | +0.28(+0.80%) |
Mar 11, 2019 | 34.46 | 35.07 | 34.45 | 34.81 | 4,261,698 | +0.53(+1.55%) |
Mar 08, 2019 | 34.04 | 34.31 | 33.80 | 34.28 | 3,025,792 | -0.07(-0.20%) |
Mar 07, 2019 | 34.40 | 34.49 | 33.81 | 34.35 | 2,814,224 | -0.09(-0.26%) |
Mar 06, 2019 | 34.51 | 34.75 | 34.28 | 34.44 | 1,955,041 | -0.04(-0.11%) |
Mar 05, 2019 | 34.37 | 34.75 | 34.31 | 34.48 | 2,927,472 | +0.07(+0.20%) |
Mar 04, 2019 | 34.79 | 34.87 | 33.79 | 34.41 | 3,823,365 | -0.22(-0.65%) |
Mar 01, 2019 | 34.66 | 34.80 | 34.30 | 34.63 | 4,049,787 | +0.31(+0.92%) |
Feb 28, 2019 | 34.70 | 34.90 | 34.17 | 34.32 | 4,041,780 | -0.62(-1.78%) |
Feb 27, 2019 | 35.13 | 35.29 | 34.77 | 34.94 | 2,549,797 | -0.37(-1.06%) |
Feb 26, 2019 | 35.60 | 35.94 | 35.29 | 35.32 | 2,937,725 | -0.33(-0.92%) |
Feb 25, 2019 | 35.36 | 35.79 | 35.32 | 35.65 | 4,035,320 | +0.64(+1.82%) |
Feb 22, 2019 | 35.21 | 35.47 | 34.71 | 35.01 | 4,214,668 | -0.01(-0.02%) |
Feb 21, 2019 | 35.56 | 35.64 | 34.85 | 35.02 | 4,214,433 | -0.74(-2.07%) |
Feb 20, 2019 | 35.17 | 36.13 | 35.17 | 35.76 | 5,401,390 | +0.61(+1.73%) |
Feb 19, 2019 | 34.94 | 35.38 | 34.70 | 35.15 | 3,951,145 | +0.21(+0.59%) |
Feb 15, 2019 | 34.77 | 35.07 | 34.59 | 34.94 | 3,944,242 | +0.48(+1.40%) |
Feb 14, 2019 | 34.48 | 34.73 | 34.32 | 34.46 | 3,115,525 | -0.19(-0.56%) |
Feb 13, 2019 | 35.12 | 35.17 | 34.63 | 34.66 | 3,325,281 | -0.20(-0.57%) |
Feb 12, 2019 | 34.10 | 35.04 | 34.10 | 34.86 | 4,265,331 | +1.05(+3.09%) |
Feb 11, 2019 | 34.20 | 34.23 | 33.63 | 33.81 | 3,042,106 | -0.27(-0.80%) |
Feb 08, 2019 | 34.21 | 34.38 | 33.73 | 34.08 | 3,027,535 | -0.24(-0.69%) |
Feb 07, 2019 | 34.73 | 34.84 | 34.05 | 34.32 | 3,485,168 | -0.60(-1.72%) |
Feb 06, 2019 | 34.54 | 35.14 | 34.51 | 34.92 | 2,613,284 | +0.25(+0.73%) |
Feb 05, 2019 | 34.45 | 34.80 | 34.34 | 34.67 | 3,089,296 | +0.27(+0.80%) |
Feb 04, 2019 | 34.28 | 34.41 | 33.94 | 34.40 | 3,341,411 | +0.05(+0.15%) |
Feb 01, 2019 | 35.27 | 35.27 | 34.26 | 34.34 | 4,898,190 | -0.81(-2.30%) |
Jan 31, 2019 | 35.43 | 35.59 | 34.94 | 35.15 | 5,617,203 | +0.09(+0.25%) |
Jan 30, 2019 | 35.20 | 35.44 | 34.51 | 35.06 | 4,784,561 | -0.01(-0.04%) |
Jan 29, 2019 | 34.85 | 35.27 | 34.81 | 35.08 | 3,556,199 | +0.36(+1.02%) |
Jan 28, 2019 | 34.57 | 34.73 | 34.23 | 34.72 | 3,479,803 | -0.09(-0.26%) |
Jan 25, 2019 | 34.67 | 35.22 | 34.67 | 34.81 | 3,632,961 | +0.52(+1.51%) |
Jan 24, 2019 | 34.01 | 34.37 | 33.91 | 34.29 | 3,087,974 | +0.33(+0.96%) |
Jan 23, 2019 | 34.65 | 34.77 | 33.68 | 33.97 | 4,385,163 | +0.07(+0.20%) |
Jan 22, 2019 | 33.72 | 34.02 | 33.54 | 33.90 | 3,431,331 | +0.04(+0.13%) |
Jan 18, 2019 | 33.54 | 34.20 | 33.45 | 33.85 | 4,512,428 | +0.50(+1.51%) |
Jan 17, 2019 | 32.72 | 33.51 | 32.54 | 33.35 | 2,862,966 | +0.42(+1.28%) |
Jan 16, 2019 | 33.11 | 33.28 | 32.87 | 32.93 | 2,848,086 | -0.21(-0.63%) |
Jan 15, 2019 | 32.79 | 33.20 | 32.66 | 33.14 | 2,127,350 | +0.35(+1.06%) |
Jan 14, 2019 | 33.24 | 33.26 | 32.71 | 32.79 | 3,444,216 | -0.74(-2.21%) |
Jan 11, 2019 | 33.05 | 33.55 | 32.88 | 33.53 | 5,134,990 | +0.32(+0.96%) |
Jan 10, 2019 | 31.57 | 33.40 | 31.46 | 33.21 | 9,160,104 | +1.56(+4.92%) |
Jan 09, 2019 | 31.61 | 31.86 | 31.11 | 31.65 | 5,448,879 | -0.48(-1.50%) |
Jan 08, 2019 | 32.05 | 32.29 | 31.85 | 32.14 | 4,606,051 | +0.44(+1.38%) |
Jan 07, 2019 | 31.32 | 32.22 | 31.15 | 31.70 | 4,583,162 | +0.38(+1.21%) |
Jan 04, 2019 | 30.62 | 31.46 | 30.46 | 31.32 | 4,072,155 | +1.41(+4.71%) |
Jan 03, 2019 | 30.13 | 30.66 | 29.62 | 29.91 | 4,693,094 | -0.49(-1.61%) |
Jan 02, 2019 | 29.58 | 30.49 | 29.29 | 30.40 | 4,192,134 | +0.49(+1.64%) |
Dec 31, 2018 | 29.65 | 29.94 | 29.06 | 29.91 | 4,400,167 | +0.41(+1.38%) |
Dec 28, 2018 | 30.17 | 30.35 | 29.33 | 29.50 | 5,302,302 | -0.42(-1.41%) |
Dec 27, 2018 | 28.85 | 29.93 | 28.72 | 29.93 | 5,694,281 | +0.56(+1.92%) |
Dec 26, 2018 | 28.14 | 29.38 | 27.84 | 29.36 | 4,541,968 | +1.53(+5.48%) |
Dec 24, 2018 | 28.93 | 28.95 | 27.83 | 27.84 | 2,504,416 | -1.16(-3.99%) |
Dec 21, 2018 | 29.25 | 29.95 | 28.91 | 28.99 | 8,316,479 | -0.33(-1.11%) |
Dec 20, 2018 | 30.02 | 30.28 | 28.95 | 29.32 | 7,440,586 | -0.77(-2.56%) |
Dec 19, 2018 | 30.48 | 31.20 | 29.93 | 30.09 | 4,409,060 | -0.41(-1.36%) |
Dec 18, 2018 | 30.93 | 31.34 | 30.36 | 30.50 | 3,793,042 | -0.14(-0.46%) |
Dec 17, 2018 | 31.50 | 31.67 | 30.32 | 30.65 | 6,954,187 | -1.55(-4.81%) |
Dec 14, 2018 | 31.67 | 32.45 | 31.63 | 32.19 | 4,648,571 | +0.27(+0.84%) |
Dec 13, 2018 | 32.77 | 32.92 | 31.83 | 31.93 | 4,735,505 | -0.87(-2.67%) |
Dec 12, 2018 | 33.25 | 33.43 | 32.74 | 32.80 | 2,745,817 | +0.09(+0.27%) |
Dec 11, 2018 | 33.36 | 33.65 | 32.54 | 32.71 | 4,229,880 | -0.13(-0.38%) |
Dec 10, 2018 | 33.17 | 33.57 | 32.31 | 32.84 | 5,050,537 | -0.33(-1.01%) |
Dec 07, 2018 | 33.49 | 33.93 | 33.00 | 33.17 | 4,336,076 | -0.27(-0.80%) |
Dec 06, 2018 | 33.40 | 33.45 | 32.61 | 33.44 | 5,536,877 | -0.61(-1.79%) |
Dec 04, 2018 | 34.80 | 34.88 | 33.73 | 34.05 | 7,229,087 | -1.02(-2.90%) |
Dec 03, 2018 | 34.87 | 35.34 | 34.57 | 35.06 | 5,280,225 | +0.83(+2.42%) |
Nov 30, 2018 | 33.80 | 34.53 | 33.80 | 34.23 | 5,493,226 | +0.33(+0.98%) |
Nov 29, 2018 | 33.32 | 34.18 | 33.17 | 33.90 | 5,950,290 | +0.59(+1.76%) |
Nov 28, 2018 | 33.89 | 34.02 | 32.59 | 33.31 | 7,919,291 | -0.45(-1.34%) |
Nov 27, 2018 | 33.65 | 34.00 | 33.37 | 33.77 | 4,638,651 | -0.11(-0.33%) |
Nov 26, 2018 | 33.65 | 34.11 | 33.55 | 33.88 | 3,457,388 | +0.59(+1.78%) |
Nov 23, 2018 | 33.50 | 33.54 | 32.95 | 33.28 | 1,815,738 | -0.55(-1.62%) |
Nov 21, 2018 | 33.83 | 33.83 | 33.83 | 0 | -0.07(-0.20%) | |
Nov 20, 2018 | 33.95 | 34.57 | 33.03 | 33.90 | 4,628,252 | -0.36(-1.06%) |
Nov 19, 2018 | 34.27 | 34.76 | 33.99 | 34.26 | 4,377,272 | +0.04(+0.11%) |
Nov 16, 2018 | 33.86 | 34.42 | 33.65 | 34.23 | 4,138,000 | +0.21(+0.61%) |
Nov 15, 2018 | 33.14 | 34.11 | 32.88 | 34.02 | 5,228,826 | +0.23(+0.68%) |
Nov 14, 2018 | 34.01 | 34.50 | 33.54 | 33.79 | 4,437,335 | +0.14(+0.42%) |
Nov 13, 2018 | 33.52 | 34.19 | 33.46 | 33.65 | 4,437,089 | +0.21(+0.61%) |
Nov 12, 2018 | 33.93 | 34.00 | 33.35 | 33.44 | 3,687,768 | -0.44(-1.30%) |
Nov 09, 2018 | 34.24 | 34.40 | 33.60 | 33.88 | 5,072,315 | -0.56(-1.64%) |
Nov 08, 2018 | 34.67 | 34.77 | 34.15 | 34.45 | 4,106,314 | -0.29(-0.84%) |
Nov 07, 2018 | 34.52 | 34.80 | 33.98 | 34.74 | 5,457,591 | +0.56(+1.63%) |
Nov 06, 2018 | 33.85 | 34.50 | 33.80 | 34.18 | 6,216,820 | +0.34(+1.00%) |
Nov 05, 2018 | 33.56 | 34.07 | 33.27 | 33.85 | 6,421,605 | +0.46(+1.38%) |
Nov 02, 2018 | 34.09 | 34.28 | 33.16 | 33.38 | 4,227,089 | -0.40(-1.17%) |
Nov 01, 2018 | 33.39 | 33.90 | 32.99 | 33.78 | 4,541,547 | +0.53(+1.59%) |
Oct 31, 2018 | 33.68 | 33.97 | 33.09 | 33.25 | 7,049,431 | -0.01(-0.04%) |
Oct 30, 2018 | 32.06 | 33.44 | 31.98 | 33.27 | 7,460,602 | +1.28(+3.99%) |
Oct 29, 2018 | 33.21 | 33.49 | 31.54 | 31.99 | 7,635,489 | -0.89(-2.70%) |
Oct 26, 2018 | 31.78 | 33.36 | 31.57 | 32.88 | 11,694,441 | +0.80(+2.49%) |
Oct 25, 2018 | 30.15 | 32.60 | 30.06 | 32.08 | 9,575,210 | +2.98(+10.25%) |
Oct 24, 2018 | 30.40 | 30.44 | 29.03 | 29.10 | 6,608,105 | -1.24(-4.08%) |
Oct 23, 2018 | 29.66 | 30.52 | 29.15 | 30.33 | 6,278,468 | +0.33(+1.10%) |
Oct 22, 2018 | 30.99 | 31.09 | 29.92 | 30.00 | 5,741,824 | -0.96(-3.10%) |
Oct 19, 2018 | 30.95 | 31.32 | 30.88 | 30.96 | 3,785,377 | +0.13(+0.43%) |
Oct 18, 2018 | 31.33 | 31.53 | 30.55 | 30.83 | 5,092,559 | -0.84(-2.64%) |
Oct 17, 2018 | 31.79 | 31.97 | 31.38 | 31.67 | 5,431,638 | -0.14(-0.44%) |
Oct 16, 2018 | 31.30 | 31.84 | 31.06 | 31.81 | 7,114,741 | +0.51(+1.62%) |
Oct 15, 2018 | 31.22 | 31.59 | 31.19 | 31.30 | 6,476,441 | +0.02(+0.07%) |
Oct 12, 2018 | 32.01 | 32.10 | 30.69 | 31.28 | 6,350,250 | -0.11(-0.35%) |
Oct 11, 2018 | 32.01 | 32.34 | 31.29 | 31.39 | 7,812,606 | -0.52(-1.63%) |
Oct 10, 2018 | 32.79 | 33.02 | 31.89 | 31.91 | 12,568,029 | -0.81(-2.49%) |
Oct 09, 2018 | 33.79 | 33.79 | 32.39 | 32.72 | 11,082,307 | -1.97(-5.68%) |
Oct 08, 2018 | 35.59 | 35.80 | 34.38 | 34.70 | 5,992,704 | -1.06(-2.97%) |
Oct 05, 2018 | 35.74 | 36.45 | 35.69 | 35.76 | 6,091,471 | +0.00(+0.00%) |
Oct 04, 2018 | 35.38 | 35.79 | 35.24 | 35.76 | 6,601,341 | +0.40(+1.12%) |
Oct 03, 2018 | 36.95 | 36.98 | 35.34 | 35.36 | 7,536,711 | -1.51(-4.10%) |
Oct 02, 2018 | 36.65 | 37.16 | 36.53 | 36.87 | 3,574,375 | +0.24(+0.66%) |
Oct 01, 2018 | 36.21 | 36.82 | 36.19 | 36.63 | 3,988,680 | +0.60(+1.67%) |
Sep 28, 2018 | 36.80 | 36.82 | 35.95 | 36.03 | 6,086,015 | -0.79(-2.15%) |
Sep 27, 2018 | 37.35 | 37.39 | 36.79 | 36.82 | 3,339,407 | -0.53(-1.41%) |
Sep 26, 2018 | 37.44 | 38.02 | 36.95 | 37.35 | 7,606,828 | -0.10(-0.25%) |
Sep 25, 2018 | 38.53 | 38.60 | 37.32 | 37.44 | 5,386,602 | -0.92(-2.41%) |
Sep 24, 2018 | 39.49 | 39.55 | 38.19 | 38.37 | 4,203,037 | -1.30(-3.29%) |
Sep 21, 2018 | 40.16 | 40.16 | 39.34 | 39.67 | 6,716,252 | -0.34(-0.84%) |
Sep 20, 2018 | 40.06 | 40.28 | 39.89 | 40.01 | 2,706,469 | +0.26(+0.66%) |
Sep 19, 2018 | 39.50 | 39.89 | 39.44 | 39.75 | 3,056,673 | +0.37(+0.93%) |
Sep 18, 2018 | 39.51 | 39.66 | 39.31 | 39.38 | 2,124,313 | +0.07(+0.19%) |
Sep 17, 2018 | 39.03 | 39.73 | 39.00 | 39.31 | 3,139,103 | +0.28(+0.71%) |
Sep 14, 2018 | 38.65 | 39.06 | 38.54 | 39.03 | 2,009,800 | +0.37(+0.97%) |
Sep 13, 2018 | 38.73 | 39.06 | 38.57 | 38.65 | 2,713,221 | +0.26(+0.69%) |
Sep 12, 2018 | 37.84 | 38.45 | 37.76 | 38.39 | 2,111,696 | +0.56(+1.49%) |
Sep 11, 2018 | 37.89 | 38.05 | 37.53 | 37.83 | 2,866,571 | -0.22(-0.58%) |
Sep 10, 2018 | 38.06 | 38.32 | 37.97 | 38.05 | 3,208,747 | +0.14(+0.37%) |
Sep 07, 2018 | 37.97 | 38.10 | 37.69 | 37.91 | 2,352,611 | -0.09(-0.23%) |
Sep 06, 2018 | 37.75 | 38.16 | 37.56 | 37.99 | 4,213,978 | +0.29(+0.78%) |
Sep 05, 2018 | 37.29 | 37.78 | 37.04 | 37.70 | 5,063,856 | +0.35(+0.94%) |
Sep 04, 2018 | 37.37 | 37.45 | 37.03 | 37.35 | 4,274,834 | -0.14(-0.37%) |
Aug 31, 2018 | 37.49 | 37.49 | 37.49 | 0 | -0.43(-1.14%) | |
Aug 30, 2018 | 38.26 | 38.40 | 37.87 | 37.92 | 2,091,749 | -0.52(-1.35%) |
Aug 29, 2018 | 38.43 | 38.54 | 38.27 | 38.44 | 1,749,923 | +0.18(+0.46%) |
Aug 28, 2018 | 38.59 | 38.65 | 38.13 | 38.27 | 2,759,162 | -0.23(-0.61%) |
Aug 27, 2018 | 38.15 | 38.83 | 38.14 | 38.50 | 2,326,053 | +0.51(+1.33%) |
Aug 24, 2018 | 37.69 | 38.07 | 37.60 | 37.99 | 2,060,820 | +0.45(+1.21%) |
Aug 23, 2018 | 37.80 | 37.88 | 37.49 | 37.54 | 2,897,021 | -0.33(-0.87%) |
Aug 22, 2018 | 38.30 | 38.48 | 37.85 | 37.87 | 2,155,730 | -0.52(-1.36%) |
Aug 21, 2018 | 38.10 | 38.48 | 38.07 | 38.39 | 2,286,371 | +0.27(+0.71%) |
Aug 20, 2018 | 38.19 | 38.29 | 37.94 | 38.12 | 2,984,963 | +0.02(+0.06%) |
Aug 17, 2018 | 37.72 | 38.18 | 37.61 | 38.10 | 2,481,387 | +0.26(+0.70%) |
Aug 16, 2018 | 37.61 | 38.03 | 37.55 | 37.83 | 2,814,494 | +0.45(+1.20%) |
Aug 15, 2018 | 37.68 | 37.77 | 36.67 | 37.39 | 3,894,298 | -0.60(-1.58%) |
Aug 14, 2018 | 37.61 | 38.13 | 37.61 | 37.99 | 1,881,991 | +0.51(+1.36%) |
Aug 13, 2018 | 37.92 | 37.99 | 37.21 | 37.48 | 3,265,652 | -0.38(-1.00%) |
Aug 10, 2018 | 38.47 | 38.47 | 37.72 | 37.86 | 2,689,899 | -0.76(-1.96%) |
Aug 09, 2018 | 38.54 | 38.92 | 38.53 | 38.61 | 1,667,883 | +0.15(+0.40%) |
Aug 08, 2018 | 38.94 | 39.02 | 38.44 | 38.46 | 2,082,633 | -0.47(-1.21%) |
Aug 07, 2018 | 38.42 | 39.10 | 38.37 | 38.93 | 3,025,019 | +0.51(+1.32%) |
Aug 06, 2018 | 38.09 | 38.58 | 38.05 | 38.42 | 2,299,245 | +0.25(+0.67%) |
Aug 03, 2018 | 38.02 | 38.36 | 37.88 | 38.17 | 2,983,025 | +0.38(+1.00%) |
Aug 02, 2018 | 37.81 | 37.90 | 37.17 | 37.79 | 3,326,878 | -0.29(-0.76%) |