Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 42.40 | 42.68 | 41.20 | 42.06 | 3,010,196 | -0.36(-0.84%) |
Jul 30, 2019 | 42.01 | 43.08 | 41.55 | 42.42 | 3,213,059 | +0.36(+0.85%) |
Jul 29, 2019 | 43.44 | 43.51 | 41.98 | 42.06 | 5,010,993 | -1.48(-3.41%) |
Jul 26, 2019 | 44.29 | 44.33 | 43.35 | 43.55 | 2,765,569 | -0.20(-0.47%) |
Jul 25, 2019 | 44.74 | 44.74 | 42.88 | 43.75 | 2,902,481 | -0.93(-2.07%) |
Jul 24, 2019 | 44.69 | 45.12 | 44.47 | 44.68 | 1,884,615 | +0.02(+0.04%) |
Jul 23, 2019 | 44.30 | 45.00 | 44.30 | 44.66 | 2,057,688 | +0.38(+0.86%) |
Jul 22, 2019 | 44.83 | 44.86 | 44.07 | 44.28 | 2,236,391 | -0.15(-0.34%) |
Jul 19, 2019 | 45.70 | 46.02 | 44.36 | 44.43 | 3,524,455 | -0.77(-1.70%) |
Jul 18, 2019 | 45.90 | 45.91 | 45.15 | 45.19 | 3,609,732 | -0.82(-1.77%) |
Jul 17, 2019 | 46.85 | 46.88 | 45.66 | 46.01 | 2,287,406 | -1.26(-2.66%) |
Jul 16, 2019 | 46.88 | 47.52 | 46.73 | 47.27 | 1,688,352 | +0.57(+1.23%) |
Jul 15, 2019 | 47.60 | 47.79 | 46.67 | 46.70 | 2,229,581 | -0.66(-1.40%) |
Jul 12, 2019 | 48.26 | 48.68 | 47.26 | 47.36 | 1,985,284 | -0.64(-1.34%) |
Jul 11, 2019 | 48.09 | 48.11 | 47.38 | 48.00 | 1,739,960 | +0.14(+0.29%) |
Jul 10, 2019 | 47.64 | 48.22 | 47.23 | 47.86 | 2,069,211 | +0.92(+1.97%) |
Jul 09, 2019 | 46.38 | 47.11 | 46.30 | 46.94 | 1,645,931 | -0.04(-0.09%) |
Jul 08, 2019 | 47.44 | 47.54 | 46.80 | 46.98 | 2,088,608 | -0.68(-1.42%) |
Jul 05, 2019 | 47.93 | 48.52 | 47.13 | 47.66 | 1,966,627 | -0.74(-1.53%) |
Jul 03, 2019 | 47.91 | 48.43 | 47.46 | 48.40 | 2,043,997 | +0.71(+1.48%) |
Jul 02, 2019 | 48.00 | 48.57 | 47.48 | 47.69 | 2,488,069 | -0.19(-0.39%) |
Jul 01, 2019 | 48.07 | 48.34 | 47.63 | 47.88 | 2,772,033 | +1.26(+2.71%) |
Jun 28, 2019 | 47.86 | 47.93 | 46.38 | 46.61 | 2,138,926 | -1.02(-2.14%) |
Jun 27, 2019 | 47.11 | 47.74 | 46.83 | 47.63 | 1,852,350 | +0.88(+1.87%) |
Jun 26, 2019 | 46.45 | 47.31 | 46.40 | 46.75 | 2,179,455 | +0.35(+0.76%) |
Jun 25, 2019 | 47.34 | 47.38 | 46.05 | 46.40 | 2,508,772 | -1.34(-2.80%) |
Jun 24, 2019 | 48.14 | 48.24 | 47.59 | 47.73 | 1,666,173 | -0.09(-0.19%) |
Jun 21, 2019 | 48.24 | 48.63 | 47.74 | 47.83 | 3,308,257 | -0.51(-1.06%) |
Jun 20, 2019 | 48.30 | 49.21 | 48.02 | 48.34 | 2,683,096 | +0.96(+2.03%) |
Jun 19, 2019 | 48.51 | 48.73 | 47.04 | 47.38 | 4,061,359 | -1.12(-2.32%) |
Jun 18, 2019 | 48.51 | 49.30 | 48.33 | 48.50 | 2,327,336 | +0.43(+0.90%) |
Jun 17, 2019 | 49.21 | 49.21 | 47.75 | 48.07 | 2,839,109 | -0.40(-0.82%) |
Jun 14, 2019 | 48.33 | 48.73 | 48.16 | 48.47 | 5,306,162 | -0.26(-0.54%) |
Jun 13, 2019 | 48.84 | 49.18 | 48.58 | 48.73 | 3,008,725 | -0.03(-0.06%) |
Jun 12, 2019 | 48.63 | 48.95 | 48.39 | 48.75 | 3,786,849 | -0.41(-0.84%) |
Jun 11, 2019 | 48.81 | 49.27 | 48.29 | 49.17 | 4,123,771 | +1.27(+2.65%) |
Jun 10, 2019 | 47.50 | 48.16 | 46.93 | 47.90 | 3,700,008 | +0.83(+1.77%) |
Jun 07, 2019 | 46.26 | 47.46 | 46.14 | 47.07 | 3,144,189 | +1.06(+2.30%) |
Jun 06, 2019 | 44.88 | 46.24 | 44.51 | 46.01 | 2,843,658 | +1.25(+2.80%) |
Jun 05, 2019 | 46.18 | 46.37 | 44.32 | 44.75 | 3,711,658 | -0.97(-2.13%) |
Jun 04, 2019 | 45.18 | 45.78 | 44.39 | 45.73 | 3,835,367 | +1.14(+2.55%) |
Jun 03, 2019 | 45.48 | 45.73 | 44.25 | 44.59 | 4,609,233 | -0.72(-1.59%) |
May 31, 2019 | 44.92 | 46.23 | 44.83 | 45.31 | 3,835,033 | -0.12(-0.26%) |
May 30, 2019 | 45.19 | 46.04 | 44.97 | 45.42 | 3,696,809 | +0.27(+0.61%) |
May 29, 2019 | 45.12 | 45.78 | 44.74 | 45.15 | 4,138,294 | -0.43(-0.95%) |
May 28, 2019 | 46.59 | 47.01 | 45.55 | 45.58 | 13,038,076 | -0.94(-2.01%) |
May 24, 2019 | 47.40 | 47.61 | 46.22 | 46.52 | 4,872,485 | -0.76(-1.61%) |
May 23, 2019 | 46.61 | 47.41 | 45.98 | 47.28 | 4,395,564 | -0.11(-0.23%) |
May 22, 2019 | 47.61 | 47.73 | 46.57 | 47.39 | 4,667,483 | -0.33(-0.70%) |
May 21, 2019 | 47.33 | 48.01 | 46.96 | 47.73 | 4,120,548 | +0.91(+1.94%) |
May 20, 2019 | 47.61 | 47.61 | 46.20 | 46.82 | 5,315,113 | -1.62(-3.34%) |
May 17, 2019 | 49.84 | 49.89 | 48.00 | 48.44 | 5,683,006 | -2.29(-4.51%) |
May 16, 2019 | 49.98 | 51.25 | 49.56 | 50.72 | 8,624,199 | +3.10(+6.51%) |
May 15, 2019 | 47.52 | 48.51 | 47.07 | 47.62 | 3,997,259 | -0.06(-0.13%) |
May 14, 2019 | 46.99 | 47.99 | 46.41 | 47.68 | 5,057,980 | +1.42(+3.06%) |
May 13, 2019 | 46.14 | 46.71 | 45.86 | 46.26 | 6,145,180 | -1.80(-3.74%) |
May 10, 2019 | 47.63 | 48.27 | 46.93 | 48.06 | 5,453,551 | +0.51(+1.07%) |
May 09, 2019 | 46.88 | 47.74 | 46.22 | 47.55 | 4,515,585 | -0.50(-1.04%) |
May 08, 2019 | 48.01 | 48.25 | 45.47 | 48.05 | 5,701,522 | +0.04(+0.09%) |
May 07, 2019 | 50.50 | 50.64 | 47.34 | 48.01 | 9,412,056 | -3.13(-6.13%) |
May 06, 2019 | 49.45 | 51.30 | 49.30 | 51.14 | 4,533,722 | -0.73(-1.41%) |
May 03, 2019 | 50.89 | 52.65 | 50.69 | 51.87 | 4,333,788 | +0.92(+1.80%) |
May 02, 2019 | 51.22 | 52.56 | 50.59 | 50.96 | 4,385,687 | -0.90(-1.74%) |
May 01, 2019 | 52.05 | 52.43 | 51.64 | 51.86 | 2,767,021 | +0.15(+0.30%) |
Apr 30, 2019 | 51.55 | 52.22 | 51.14 | 51.71 | 3,447,056 | +0.16(+0.31%) |
Apr 29, 2019 | 51.21 | 51.78 | 51.08 | 51.55 | 2,041,551 | +0.53(+1.04%) |
Apr 26, 2019 | 50.35 | 51.42 | 50.02 | 51.02 | 3,538,122 | +0.50(+0.99%) |
Apr 25, 2019 | 49.76 | 50.69 | 49.33 | 50.52 | 3,805,617 | +0.69(+1.38%) |
Apr 24, 2019 | 49.37 | 49.88 | 48.59 | 49.83 | 2,467,920 | +0.01(+0.01%) |
Apr 23, 2019 | 48.70 | 49.90 | 48.67 | 49.82 | 3,579,298 | +1.11(+2.28%) |
Apr 22, 2019 | 47.78 | 48.85 | 47.62 | 48.71 | 1,734,670 | +0.37(+0.76%) |
Apr 18, 2019 | 48.79 | 48.89 | 47.86 | 48.34 | 2,688,533 | -0.41(-0.85%) |
Apr 17, 2019 | 48.61 | 49.29 | 48.42 | 48.76 | 2,563,411 | +0.46(+0.96%) |
Apr 16, 2019 | 49.50 | 49.59 | 48.14 | 48.29 | 2,562,811 | -0.87(-1.77%) |
Apr 15, 2019 | 49.73 | 49.87 | 48.63 | 49.17 | 2,107,230 | -0.71(-1.42%) |
Apr 12, 2019 | 50.06 | 50.54 | 49.64 | 49.88 | 2,584,535 | +0.15(+0.31%) |
Apr 11, 2019 | 49.71 | 49.77 | 49.25 | 49.72 | 1,820,014 | +0.12(+0.23%) |
Apr 10, 2019 | 50.20 | 50.27 | 48.89 | 49.61 | 4,647,195 | -0.68(-1.36%) |
Apr 09, 2019 | 50.51 | 51.04 | 49.93 | 50.29 | 3,669,726 | -0.37(-0.72%) |
Apr 08, 2019 | 50.52 | 50.70 | 49.25 | 50.65 | 5,554,522 | -0.17(-0.34%) |
Apr 05, 2019 | 49.37 | 51.38 | 49.08 | 50.83 | 6,310,844 | +1.80(+3.68%) |
Apr 04, 2019 | 48.52 | 49.24 | 48.44 | 49.02 | 4,242,011 | +0.40(+0.82%) |
Apr 03, 2019 | 47.07 | 49.10 | 47.00 | 48.63 | 5,897,803 | +1.69(+3.59%) |
Apr 02, 2019 | 46.27 | 47.09 | 45.93 | 46.94 | 3,856,664 | +0.41(+0.89%) |
Apr 01, 2019 | 44.50 | 46.76 | 44.31 | 46.53 | 5,713,507 | +2.65(+6.03%) |
Mar 29, 2019 | 43.50 | 43.93 | 43.19 | 43.88 | 3,713,103 | +0.94(+2.19%) |
Mar 28, 2019 | 42.78 | 43.01 | 42.23 | 42.94 | 1,779,576 | +0.19(+0.44%) |
Mar 27, 2019 | 42.92 | 43.32 | 42.67 | 42.75 | 2,903,467 | -0.03(-0.06%) |
Mar 26, 2019 | 42.59 | 43.47 | 42.57 | 42.78 | 2,568,847 | +0.30(+0.71%) |
Mar 25, 2019 | 42.07 | 42.69 | 41.60 | 42.48 | 3,676,093 | +0.25(+0.60%) |
Mar 22, 2019 | 43.29 | 43.49 | 42.14 | 42.23 | 2,712,194 | -1.39(-3.20%) |
Mar 21, 2019 | 42.99 | 43.91 | 42.88 | 43.62 | 3,895,253 | +0.55(+1.27%) |
Mar 20, 2019 | 43.74 | 44.16 | 42.88 | 43.07 | 3,658,463 | -1.32(-2.98%) |
Mar 19, 2019 | 44.52 | 44.70 | 43.82 | 44.40 | 2,758,679 | +0.15(+0.33%) |
Mar 18, 2019 | 44.48 | 44.70 | 43.53 | 44.25 | 2,529,631 | +0.21(+0.47%) |
Mar 15, 2019 | 43.71 | 44.36 | 43.71 | 44.04 | 4,289,217 | +0.69(+1.58%) |
Mar 14, 2019 | 43.14 | 43.53 | 42.48 | 43.36 | 2,479,607 | -0.42(-0.95%) |
Mar 13, 2019 | 42.17 | 44.18 | 41.82 | 43.77 | 4,327,674 | +1.48(+3.49%) |
Mar 12, 2019 | 42.44 | 42.71 | 41.79 | 42.30 | 2,818,563 | -0.04(-0.09%) |
Mar 11, 2019 | 41.66 | 42.81 | 41.60 | 42.34 | 3,456,487 | +1.16(+2.82%) |
Mar 08, 2019 | 40.09 | 41.98 | 39.80 | 41.18 | 3,455,585 | +0.39(+0.95%) |
Mar 07, 2019 | 41.30 | 41.67 | 40.65 | 40.79 | 4,253,627 | -1.25(-2.97%) |
Mar 06, 2019 | 41.57 | 42.47 | 41.24 | 42.04 | 3,729,079 | +0.51(+1.23%) |
Mar 05, 2019 | 39.59 | 41.82 | 39.59 | 41.53 | 5,277,918 | +1.82(+4.57%) |
Mar 04, 2019 | 39.72 | 39.73 | 38.68 | 39.71 | 4,871,701 | +0.29(+0.73%) |
Mar 01, 2019 | 40.81 | 40.93 | 38.51 | 39.42 | 7,098,098 | -1.06(-2.62%) |
Feb 28, 2019 | 40.81 | 40.97 | 40.08 | 40.48 | 4,181,327 | -0.44(-1.06%) |
Feb 27, 2019 | 40.74 | 41.12 | 40.49 | 40.92 | 2,892,371 | +0.14(+0.35%) |
Feb 26, 2019 | 40.16 | 41.06 | 39.94 | 40.77 | 3,772,744 | +0.12(+0.29%) |
Feb 25, 2019 | 41.21 | 41.64 | 40.03 | 40.66 | 7,828,707 | +0.28(+0.69%) |
Feb 22, 2019 | 40.08 | 40.80 | 39.98 | 40.38 | 7,003,810 | +0.68(+1.71%) |
Feb 21, 2019 | 41.59 | 41.71 | 39.23 | 39.70 | 14,825,614 | -2.48(-5.89%) |
Feb 20, 2019 | 42.05 | 43.09 | 41.62 | 42.18 | 6,137,073 | +0.54(+1.29%) |
Feb 19, 2019 | 42.62 | 43.29 | 41.57 | 41.65 | 7,237,943 | +0.37(+0.89%) |
Feb 15, 2019 | 43.84 | 43.84 | 40.99 | 41.28 | 6,099,523 | -2.45(-5.61%) |
Feb 14, 2019 | 43.45 | 43.82 | 43.03 | 43.73 | 1,779,503 | +0.11(+0.25%) |
Feb 13, 2019 | 44.51 | 44.97 | 43.25 | 43.62 | 4,060,969 | -0.70(-1.58%) |
Feb 12, 2019 | 43.85 | 44.55 | 43.63 | 44.32 | 2,589,557 | +0.77(+1.77%) |
Feb 11, 2019 | 43.95 | 44.53 | 43.54 | 43.55 | 2,466,083 | +0.05(+0.11%) |
Feb 08, 2019 | 42.98 | 43.71 | 42.68 | 43.50 | 1,949,730 | +0.39(+0.91%) |
Feb 07, 2019 | 43.89 | 43.98 | 42.68 | 43.11 | 3,925,982 | -0.98(-2.23%) |
Feb 06, 2019 | 45.99 | 46.03 | 44.06 | 44.10 | 3,292,430 | -2.47(-5.30%) |
Feb 05, 2019 | 45.68 | 46.61 | 45.68 | 46.56 | 1,691,595 | +0.93(+2.03%) |
Feb 04, 2019 | 45.30 | 46.22 | 45.30 | 45.64 | 1,729,018 | +0.33(+0.74%) |
Feb 01, 2019 | 45.21 | 46.43 | 44.92 | 45.30 | 3,458,345 | -0.39(-0.85%) |
Jan 31, 2019 | 44.25 | 45.79 | 44.25 | 45.69 | 5,124,531 | +1.61(+3.65%) |
Jan 30, 2019 | 43.84 | 44.26 | 43.02 | 44.08 | 3,758,502 | +0.90(+2.08%) |
Jan 29, 2019 | 43.30 | 43.66 | 42.62 | 43.18 | 2,381,455 | -0.57(-1.31%) |
Jan 28, 2019 | 43.68 | 44.27 | 42.88 | 43.76 | 3,027,220 | -0.24(-0.54%) |
Jan 25, 2019 | 44.61 | 44.64 | 43.76 | 44.00 | 5,420,757 | +0.40(+0.92%) |
Jan 24, 2019 | 44.86 | 45.27 | 43.13 | 43.59 | 5,289,249 | -1.07(-2.40%) |
Jan 23, 2019 | 44.80 | 45.25 | 44.16 | 44.67 | 2,548,009 | +0.22(+0.49%) |
Jan 22, 2019 | 45.18 | 45.28 | 43.97 | 44.45 | 3,536,720 | -1.38(-3.00%) |
Jan 18, 2019 | 46.24 | 46.91 | 45.55 | 45.83 | 4,321,828 | +0.09(+0.20%) |
Jan 17, 2019 | 45.77 | 46.24 | 45.18 | 45.73 | 2,962,575 | -0.37(-0.80%) |
Jan 16, 2019 | 44.98 | 46.27 | 44.98 | 46.10 | 4,930,093 | +1.31(+2.91%) |
Jan 15, 2019 | 44.13 | 44.90 | 43.87 | 44.80 | 3,844,497 | +1.26(+2.89%) |
Jan 14, 2019 | 43.92 | 44.68 | 43.38 | 43.54 | 4,087,860 | -0.61(-1.37%) |
Jan 11, 2019 | 45.96 | 46.14 | 43.80 | 44.15 | 4,579,881 | -2.13(-4.60%) |
Jan 10, 2019 | 46.03 | 46.42 | 45.15 | 46.27 | 4,565,809 | -0.60(-1.27%) |
Jan 09, 2019 | 44.25 | 46.92 | 44.08 | 46.87 | 6,790,812 | +2.91(+6.61%) |
Jan 08, 2019 | 43.66 | 44.17 | 43.10 | 43.96 | 3,424,180 | +0.53(+1.22%) |
Jan 07, 2019 | 42.62 | 43.71 | 41.83 | 43.43 | 3,819,155 | +1.77(+4.24%) |
Jan 04, 2019 | 41.03 | 43.31 | 40.85 | 41.67 | 6,350,959 | +1.60(+4.01%) |
Jan 03, 2019 | 41.08 | 41.45 | 39.69 | 40.06 | 3,553,626 | -1.60(-3.85%) |
Jan 02, 2019 | 41.86 | 42.24 | 41.01 | 41.67 | 4,294,893 | -1.02(-2.39%) |
Dec 31, 2018 | 43.36 | 44.23 | 42.42 | 42.69 | 2,383,677 | -0.28(-0.65%) |
Dec 28, 2018 | 43.94 | 44.24 | 42.17 | 42.97 | 4,163,026 | -1.72(-3.85%) |
Dec 27, 2018 | 43.38 | 44.75 | 43.04 | 44.68 | 5,775,634 | +0.52(+1.18%) |
Dec 26, 2018 | 44.72 | 44.80 | 42.85 | 44.16 | 3,481,922 | -0.27(-0.62%) |
Dec 24, 2018 | 43.87 | 45.31 | 43.85 | 44.44 | 2,793,363 | +0.11(+0.25%) |
Dec 21, 2018 | 45.32 | 45.88 | 43.76 | 44.33 | 13,157,922 | +1.56(+3.65%) |
Dec 20, 2018 | 42.62 | 43.15 | 41.56 | 42.77 | 4,332,294 | +0.44(+1.05%) |
Dec 19, 2018 | 43.13 | 43.79 | 41.84 | 42.32 | 4,663,792 | +0.15(+0.37%) |
Dec 18, 2018 | 43.56 | 43.68 | 42.05 | 42.17 | 3,563,562 | -1.10(-2.54%) |
Dec 17, 2018 | 44.62 | 44.66 | 42.92 | 43.27 | 3,325,745 | -1.71(-3.79%) |
Dec 14, 2018 | 44.91 | 45.69 | 44.64 | 44.98 | 5,055,734 | -0.97(-2.10%) |
Dec 13, 2018 | 45.48 | 46.64 | 45.01 | 45.94 | 6,583,537 | +1.13(+2.53%) |
Dec 12, 2018 | 44.28 | 45.51 | 43.68 | 44.81 | 4,939,759 | +1.66(+3.86%) |
Dec 11, 2018 | 43.62 | 44.41 | 42.77 | 43.15 | 3,517,768 | +0.20(+0.46%) |
Dec 10, 2018 | 42.47 | 43.64 | 42.16 | 42.95 | 4,075,162 | +0.04(+0.09%) |
Dec 07, 2018 | 43.14 | 44.23 | 42.55 | 42.91 | 5,475,896 | -0.34(-0.78%) |
Dec 06, 2018 | 40.45 | 43.61 | 39.90 | 43.25 | 6,247,711 | +1.64(+3.94%) |
Dec 04, 2018 | 42.61 | 43.07 | 41.51 | 41.61 | 4,673,066 | -1.08(-2.52%) |
Dec 03, 2018 | 42.46 | 43.25 | 42.02 | 42.68 | 5,596,139 | +1.50(+3.65%) |
Nov 30, 2018 | 40.49 | 41.64 | 40.49 | 41.18 | 5,873,452 | +0.70(+1.72%) |
Nov 29, 2018 | 41.37 | 41.80 | 40.06 | 40.48 | 4,835,287 | -1.80(-4.25%) |
Nov 28, 2018 | 42.20 | 42.85 | 40.52 | 42.28 | 4,326,976 | +0.59(+1.42%) |
Nov 27, 2018 | 41.47 | 41.85 | 40.74 | 41.69 | 2,776,976 | +0.06(+0.15%) |
Nov 26, 2018 | 41.37 | 42.21 | 41.20 | 41.63 | 2,316,463 | +0.77(+1.87%) |
Nov 23, 2018 | 41.71 | 41.82 | 40.01 | 40.86 | 2,941,841 | -1.42(-3.35%) |
Nov 21, 2018 | 42.28 | 42.28 | 42.28 | 0 | +1.23(+2.99%) | |
Nov 20, 2018 | 40.91 | 41.92 | 40.73 | 41.05 | 4,409,281 | -1.17(-2.78%) |
Nov 19, 2018 | 41.50 | 43.26 | 41.50 | 42.23 | 5,208,523 | -0.02(-0.06%) |
Nov 16, 2018 | 41.60 | 43.08 | 41.48 | 42.25 | 4,621,315 | +0.37(+0.87%) |
Nov 15, 2018 | 41.36 | 43.80 | 41.36 | 41.88 | 9,692,536 | +2.11(+5.32%) |
Nov 14, 2018 | 39.27 | 40.07 | 38.99 | 39.77 | 4,867,253 | +1.00(+2.58%) |
Nov 13, 2018 | 39.22 | 39.84 | 38.48 | 38.77 | 4,609,000 | +0.29(+0.76%) |
Nov 12, 2018 | 39.81 | 39.81 | 37.76 | 38.48 | 5,218,765 | -1.69(-4.20%) |
Nov 09, 2018 | 40.55 | 40.73 | 39.20 | 40.17 | 8,010,647 | -1.72(-4.10%) |
Nov 08, 2018 | 42.12 | 43.17 | 41.45 | 41.89 | 5,251,758 | -0.66(-1.55%) |
Nov 07, 2018 | 42.22 | 43.00 | 41.99 | 42.55 | 4,088,281 | +1.16(+2.80%) |
Nov 06, 2018 | 41.15 | 42.26 | 40.79 | 41.39 | 2,805,588 | +0.43(+1.04%) |
Nov 05, 2018 | 40.91 | 42.15 | 40.49 | 40.96 | 4,644,501 | +0.66(+1.63%) |
Nov 02, 2018 | 40.73 | 40.96 | 39.62 | 40.30 | 4,332,379 | +0.37(+0.92%) |
Nov 01, 2018 | 38.37 | 40.84 | 38.02 | 39.93 | 6,107,958 | +2.31(+6.14%) |
Oct 31, 2018 | 37.11 | 37.87 | 36.82 | 37.62 | 3,630,237 | +1.40(+3.87%) |
Oct 30, 2018 | 35.69 | 36.47 | 34.76 | 36.22 | 3,288,818 | +0.54(+1.52%) |
Oct 29, 2018 | 37.18 | 37.18 | 35.00 | 35.68 | 4,148,311 | -0.74(-2.02%) |
Oct 26, 2018 | 34.12 | 37.20 | 34.04 | 36.42 | 5,870,423 | +0.31(+0.85%) |
Oct 25, 2018 | 35.30 | 36.16 | 35.12 | 36.11 | 4,999,108 | +1.17(+3.36%) |
Oct 24, 2018 | 37.18 | 37.55 | 34.91 | 34.93 | 6,949,623 | -3.25(-8.50%) |
Oct 23, 2018 | 37.04 | 38.50 | 36.45 | 38.18 | 4,177,989 | -0.60(-1.56%) |
Oct 22, 2018 | 39.44 | 39.85 | 38.41 | 38.79 | 4,805,140 | +0.74(+1.96%) |
Oct 19, 2018 | 39.32 | 39.72 | 37.79 | 38.04 | 4,531,264 | -0.33(-0.85%) |
Oct 18, 2018 | 39.28 | 39.54 | 38.04 | 38.37 | 4,724,470 | -1.63(-4.09%) |
Oct 17, 2018 | 40.69 | 40.73 | 39.68 | 40.00 | 2,951,393 | -0.77(-1.88%) |
Oct 16, 2018 | 39.82 | 40.86 | 39.68 | 40.77 | 3,837,713 | +1.32(+3.35%) |
Oct 15, 2018 | 39.00 | 39.72 | 38.48 | 39.45 | 3,245,279 | -0.53(-1.33%) |
Oct 12, 2018 | 39.50 | 40.25 | 39.30 | 39.98 | 6,427,301 | +1.72(+4.48%) |
Oct 11, 2018 | 37.22 | 38.53 | 37.11 | 38.27 | 8,590,072 | +0.16(+0.42%) |
Oct 10, 2018 | 38.72 | 38.90 | 37.90 | 38.10 | 8,435,831 | -1.19(-3.04%) |
Oct 09, 2018 | 39.09 | 39.52 | 38.47 | 39.30 | 3,500,399 | +0.05(+0.13%) |
Oct 08, 2018 | 37.67 | 39.59 | 37.46 | 39.24 | 3,975,800 | +0.24(+0.60%) |
Oct 05, 2018 | 38.77 | 39.36 | 38.70 | 39.01 | 5,159,962 | +0.16(+0.41%) |
Oct 04, 2018 | 39.52 | 39.54 | 38.47 | 38.85 | 4,878,026 | -1.45(-3.61%) |
Oct 03, 2018 | 40.51 | 40.74 | 40.04 | 40.30 | 2,964,044 | +0.15(+0.37%) |
Oct 02, 2018 | 41.36 | 41.47 | 39.11 | 40.15 | 11,214,470 | -2.20(-5.19%) |
Oct 01, 2018 | 41.73 | 42.99 | 41.52 | 42.35 | 8,334,858 | +1.03(+2.50%) |
Sep 28, 2018 | 40.63 | 41.62 | 40.61 | 41.32 | 6,994,124 | +0.49(+1.19%) |
Sep 27, 2018 | 40.07 | 40.86 | 39.51 | 40.83 | 7,900,509 | +0.71(+1.78%) |
Sep 26, 2018 | 39.36 | 40.42 | 39.19 | 40.12 | 5,133,825 | +1.20(+3.08%) |
Sep 25, 2018 | 38.29 | 39.22 | 38.06 | 38.92 | 3,467,389 | +0.90(+2.37%) |
Sep 24, 2018 | 37.93 | 38.58 | 37.67 | 38.02 | 3,723,586 | -0.85(-2.20%) |
Sep 21, 2018 | 39.64 | 39.69 | 38.76 | 38.87 | 7,506,253 | +0.28(+0.73%) |
Sep 20, 2018 | 37.32 | 39.26 | 36.87 | 38.59 | 7,650,246 | +1.54(+4.15%) |
Sep 19, 2018 | 36.02 | 37.38 | 35.98 | 37.05 | 5,433,561 | +1.03(+2.86%) |
Sep 18, 2018 | 35.89 | 36.67 | 35.77 | 36.02 | 4,967,596 | +0.12(+0.32%) |
Sep 17, 2018 | 35.81 | 36.46 | 35.47 | 35.91 | 5,587,123 | -0.64(-1.76%) |
Sep 14, 2018 | 36.56 | 36.75 | 36.28 | 36.55 | 4,787,605 | +0.03(+0.08%) |
Sep 13, 2018 | 35.34 | 36.65 | 35.25 | 36.52 | 7,646,301 | +1.84(+5.31%) |
Sep 12, 2018 | 34.03 | 35.03 | 33.47 | 34.68 | 5,161,111 | +0.51(+1.48%) |
Sep 11, 2018 | 33.61 | 34.33 | 33.41 | 34.17 | 3,480,714 | +0.07(+0.21%) |
Sep 10, 2018 | 34.57 | 34.75 | 33.97 | 34.10 | 5,210,694 | -0.90(-2.57%) |
Sep 07, 2018 | 34.31 | 35.56 | 34.24 | 35.00 | 3,513,635 | +0.39(+1.13%) |
Sep 06, 2018 | 34.26 | 35.20 | 34.26 | 34.61 | 4,618,829 | +0.26(+0.76%) |
Sep 05, 2018 | 34.76 | 34.98 | 34.16 | 34.35 | 7,005,825 | -1.36(-3.81%) |
Sep 04, 2018 | 35.57 | 36.05 | 34.39 | 35.71 | 6,781,803 | -0.08(-0.22%) |
Aug 31, 2018 | 35.79 | 35.79 | 35.79 | 0 | +0.60(+1.71%) | |
Aug 30, 2018 | 37.38 | 37.39 | 34.72 | 35.19 | 14,829,908 | -2.73(-7.19%) |
Aug 29, 2018 | 38.18 | 38.26 | 37.51 | 37.91 | 4,019,820 | -0.38(-1.00%) |
Aug 28, 2018 | 38.65 | 38.88 | 37.76 | 38.30 | 2,788,512 | -0.04(-0.10%) |
Aug 27, 2018 | 38.05 | 38.58 | 37.87 | 38.33 | 4,882,269 | +0.78(+2.07%) |
Aug 24, 2018 | 37.48 | 37.73 | 36.90 | 37.56 | 3,214,755 | +0.31(+0.85%) |
Aug 23, 2018 | 38.24 | 38.59 | 37.22 | 37.24 | 3,367,405 | -0.94(-2.47%) |
Aug 22, 2018 | 38.02 | 38.48 | 37.67 | 38.19 | 2,734,060 | +0.06(+0.17%) |
Aug 21, 2018 | 38.06 | 38.58 | 38.00 | 38.12 | 3,585,827 | +0.25(+0.65%) |
Aug 20, 2018 | 37.72 | 38.42 | 37.51 | 37.88 | 5,753,487 | +0.58(+1.56%) |
Aug 17, 2018 | 35.94 | 37.55 | 35.90 | 37.29 | 7,977,849 | +1.15(+3.19%) |
Aug 16, 2018 | 36.15 | 36.95 | 35.96 | 36.14 | 6,640,392 | -0.07(-0.20%) |
Aug 15, 2018 | 36.09 | 36.84 | 35.26 | 36.21 | 13,044,602 | -1.36(-3.63%) |
Aug 14, 2018 | 38.52 | 38.80 | 37.15 | 37.58 | 11,887,201 | -1.37(-3.51%) |
Aug 13, 2018 | 40.42 | 40.55 | 38.55 | 38.95 | 12,408,230 | -1.60(-3.95%) |
Aug 10, 2018 | 40.79 | 40.80 | 39.39 | 40.55 | 10,045,586 | -0.10(-0.24%) |
Aug 09, 2018 | 42.96 | 43.63 | 40.41 | 40.65 | 23,133,980 | -5.01(-10.97%) |
Aug 08, 2018 | 46.93 | 47.40 | 45.41 | 45.66 | 5,370,718 | -1.55(-3.28%) |
Aug 07, 2018 | 46.77 | 48.15 | 46.77 | 47.20 | 4,852,138 | +0.67(+1.45%) |
Aug 06, 2018 | 46.40 | 46.75 | 46.26 | 46.53 | 3,116,420 | -0.06(-0.12%) |
Aug 03, 2018 | 46.30 | 46.99 | 46.02 | 46.59 | 2,926,522 | +0.56(+1.22%) |
Aug 02, 2018 | 45.94 | 46.16 | 45.50 | 46.03 | 4,337,498 | -0.67(-1.43%) |