Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.18 | 54.57 | 54.09 | 54.56 | 970,284 | +0.65(+1.21%) |
Apr 29, 2019 | 54.26 | 54.26 | 53.76 | 53.91 | 488,021 | -0.38(-0.70%) |
Apr 26, 2019 | 54.14 | 54.39 | 54.01 | 54.28 | 831,878 | +0.23(+0.43%) |
Apr 25, 2019 | 54.07 | 54.45 | 54.02 | 54.05 | 844,852 | +0.00(+0.00%) |
Apr 24, 2019 | 54.06 | 54.27 | 53.97 | 54.05 | 958,281 | +0.08(+0.15%) |
Apr 23, 2019 | 53.28 | 54.10 | 53.01 | 53.97 | 948,883 | +1.08(+2.04%) |
Apr 22, 2019 | 52.19 | 53.03 | 52.11 | 52.89 | 899,364 | +0.50(+0.95%) |
Apr 18, 2019 | 52.49 | 52.56 | 52.14 | 52.40 | 824,380 | +0.06(+0.11%) |
Apr 17, 2019 | 53.05 | 53.07 | 52.10 | 52.34 | 809,324 | -0.60(-1.13%) |
Apr 16, 2019 | 53.77 | 53.77 | 52.84 | 52.94 | 972,073 | -0.74(-1.37%) |
Apr 15, 2019 | 53.82 | 53.97 | 53.43 | 53.68 | 948,396 | -0.22(-0.41%) |
Apr 12, 2019 | 53.80 | 53.92 | 53.39 | 53.90 | 698,321 | +0.27(+0.50%) |
Apr 11, 2019 | 53.01 | 53.68 | 52.92 | 53.63 | 1,086,353 | +0.72(+1.36%) |
Apr 10, 2019 | 52.92 | 53.07 | 52.78 | 52.91 | 1,243,002 | +0.11(+0.21%) |
Apr 09, 2019 | 53.37 | 53.37 | 52.67 | 52.80 | 985,456 | -0.88(-1.65%) |
Apr 08, 2019 | 53.99 | 54.04 | 53.22 | 53.68 | 669,642 | -0.24(-0.44%) |
Apr 05, 2019 | 53.68 | 54.06 | 53.56 | 53.92 | 1,261,999 | +0.55(+1.03%) |
Apr 04, 2019 | 53.71 | 53.71 | 53.21 | 53.37 | 729,631 | -0.19(-0.36%) |
Apr 03, 2019 | 53.60 | 53.78 | 53.34 | 53.57 | 837,533 | +0.24(+0.45%) |
Apr 02, 2019 | 53.98 | 53.98 | 53.08 | 53.33 | 972,075 | -0.72(-1.33%) |
Apr 01, 2019 | 53.79 | 54.08 | 53.20 | 54.04 | 830,396 | +0.54(+1.01%) |
Mar 29, 2019 | 53.58 | 53.76 | 53.25 | 53.50 | 1,158,544 | +0.20(+0.38%) |
Mar 28, 2019 | 53.04 | 53.30 | 52.80 | 53.30 | 878,126 | +0.47(+0.89%) |
Mar 27, 2019 | 52.95 | 53.24 | 52.40 | 52.83 | 802,294 | -0.17(-0.33%) |
Mar 26, 2019 | 52.50 | 53.01 | 52.24 | 53.00 | 899,689 | +0.98(+1.89%) |
Mar 25, 2019 | 52.63 | 52.64 | 51.92 | 52.02 | 997,552 | -0.54(-1.03%) |
Mar 22, 2019 | 52.76 | 53.11 | 52.52 | 52.56 | 1,409,358 | -0.32(-0.61%) |
Mar 21, 2019 | 51.98 | 53.20 | 51.98 | 52.88 | 1,152,815 | +0.63(+1.20%) |
Mar 20, 2019 | 52.66 | 52.76 | 51.77 | 52.26 | 1,509,773 | -0.40(-0.75%) |
Mar 19, 2019 | 52.88 | 52.91 | 52.42 | 52.65 | 1,600,930 | +0.12(+0.23%) |
Mar 18, 2019 | 52.22 | 52.56 | 51.95 | 52.53 | 1,812,865 | +0.46(+0.88%) |
Mar 15, 2019 | 51.96 | 52.11 | 51.62 | 52.07 | 1,922,830 | +0.29(+0.57%) |
Mar 14, 2019 | 51.53 | 51.82 | 51.40 | 51.78 | 1,389,977 | +0.22(+0.43%) |
Mar 13, 2019 | 51.52 | 51.78 | 51.35 | 51.56 | 2,202,236 | +0.31(+0.61%) |
Mar 12, 2019 | 50.92 | 51.31 | 50.74 | 51.25 | 1,913,445 | +0.43(+0.85%) |
Mar 11, 2019 | 49.31 | 50.97 | 49.23 | 50.81 | 2,458,971 | +1.75(+3.56%) |
Mar 08, 2019 | 48.35 | 49.09 | 48.32 | 49.07 | 1,098,232 | +0.48(+0.98%) |
Mar 07, 2019 | 48.55 | 48.76 | 48.03 | 48.59 | 850,266 | +0.05(+0.09%) |
Mar 06, 2019 | 48.88 | 48.93 | 48.41 | 48.54 | 641,581 | -0.35(-0.72%) |
Mar 05, 2019 | 48.95 | 49.10 | 48.74 | 48.89 | 1,090,655 | -0.07(-0.15%) |
Mar 04, 2019 | 49.44 | 49.56 | 48.46 | 48.96 | 1,552,387 | -0.29(-0.58%) |
Mar 01, 2019 | 49.03 | 49.25 | 48.40 | 49.25 | 732,553 | +0.61(+1.25%) |
Feb 28, 2019 | 48.39 | 49.04 | 48.39 | 48.64 | 1,569,866 | +0.12(+0.25%) |
Feb 27, 2019 | 48.39 | 48.69 | 48.38 | 48.52 | 1,538,922 | -0.05(-0.09%) |
Feb 26, 2019 | 49.19 | 49.21 | 48.52 | 48.57 | 1,362,389 | -0.61(-1.23%) |
Feb 25, 2019 | 49.94 | 50.11 | 49.16 | 49.18 | 717,747 | -0.62(-1.24%) |
Feb 22, 2019 | 49.52 | 49.99 | 49.46 | 49.79 | 1,194,080 | +0.41(+0.84%) |
Feb 21, 2019 | 49.53 | 49.58 | 48.95 | 49.38 | 742,294 | -0.09(-0.19%) |
Feb 20, 2019 | 49.97 | 50.08 | 49.19 | 49.47 | 1,203,849 | -0.27(-0.54%) |
Feb 19, 2019 | 49.39 | 49.74 | 49.06 | 49.74 | 707,198 | +0.23(+0.46%) |
Feb 15, 2019 | 49.27 | 49.76 | 49.27 | 49.51 | 1,189,950 | +0.50(+1.01%) |
Feb 14, 2019 | 49.06 | 49.35 | 48.89 | 49.01 | 1,357,928 | -0.18(-0.37%) |
Feb 13, 2019 | 49.50 | 49.61 | 49.03 | 49.19 | 1,023,002 | -0.17(-0.34%) |
Feb 12, 2019 | 49.19 | 49.40 | 48.92 | 49.36 | 916,763 | +0.38(+0.77%) |
Feb 11, 2019 | 49.94 | 50.16 | 48.91 | 48.98 | 1,529,014 | -0.91(-1.82%) |
Feb 08, 2019 | 49.30 | 49.90 | 49.20 | 49.89 | 1,038,441 | +0.29(+0.59%) |
Feb 07, 2019 | 48.66 | 49.64 | 48.31 | 49.60 | 1,386,763 | +0.73(+1.50%) |
Feb 06, 2019 | 48.52 | 48.93 | 48.05 | 48.87 | 1,182,899 | +0.38(+0.79%) |
Feb 05, 2019 | 48.17 | 48.50 | 47.59 | 48.48 | 1,150,338 | +0.32(+0.67%) |
Feb 04, 2019 | 47.65 | 48.32 | 46.97 | 48.16 | 1,424,830 | +0.89(+1.88%) |
Feb 01, 2019 | 47.84 | 48.56 | 46.77 | 47.27 | 2,329,535 | +2.25(+5.01%) |
Jan 31, 2019 | 44.22 | 45.15 | 44.04 | 45.02 | 1,562,593 | +0.78(+1.76%) |
Jan 30, 2019 | 44.26 | 44.47 | 43.93 | 44.24 | 887,239 | +0.27(+0.60%) |
Jan 29, 2019 | 43.77 | 44.23 | 43.60 | 43.97 | 760,612 | +0.21(+0.48%) |
Jan 28, 2019 | 44.05 | 44.22 | 43.69 | 43.76 | 1,162,480 | -0.54(-1.22%) |
Jan 25, 2019 | 43.66 | 44.43 | 43.63 | 44.30 | 941,854 | +0.82(+1.88%) |
Jan 24, 2019 | 43.58 | 43.86 | 43.31 | 43.49 | 858,684 | +0.03(+0.06%) |
Jan 23, 2019 | 43.39 | 44.12 | 43.23 | 43.46 | 775,792 | +0.29(+0.68%) |
Jan 22, 2019 | 43.37 | 43.71 | 42.99 | 43.17 | 689,804 | -0.44(-1.01%) |
Jan 18, 2019 | 43.89 | 44.12 | 43.45 | 43.61 | 900,600 | +0.05(+0.11%) |
Jan 17, 2019 | 43.02 | 43.83 | 42.93 | 43.56 | 715,026 | +0.40(+0.93%) |
Jan 16, 2019 | 42.96 | 43.41 | 42.77 | 43.16 | 798,329 | +0.39(+0.92%) |
Jan 15, 2019 | 42.52 | 43.03 | 42.51 | 42.76 | 801,911 | +0.25(+0.58%) |
Jan 14, 2019 | 42.37 | 42.69 | 42.07 | 42.52 | 1,963,680 | -0.27(-0.64%) |
Jan 11, 2019 | 42.00 | 42.82 | 41.82 | 42.79 | 1,074,456 | +0.88(+2.10%) |
Jan 10, 2019 | 41.53 | 42.10 | 41.39 | 41.91 | 1,654,591 | +0.16(+0.37%) |
Jan 09, 2019 | 42.24 | 42.47 | 41.62 | 41.75 | 1,457,173 | -0.30(-0.72%) |
Jan 08, 2019 | 42.02 | 42.10 | 41.48 | 42.06 | 1,203,751 | +0.27(+0.66%) |
Jan 07, 2019 | 41.94 | 42.11 | 41.49 | 41.78 | 1,567,284 | -0.15(-0.35%) |
Jan 04, 2019 | 40.94 | 42.22 | 40.94 | 41.93 | 1,713,564 | +1.64(+4.07%) |
Jan 03, 2019 | 40.22 | 41.05 | 40.01 | 40.29 | 1,120,295 | -0.33(-0.81%) |
Jan 02, 2019 | 40.61 | 41.19 | 40.33 | 40.62 | 1,676,757 | -0.68(-1.64%) |
Dec 31, 2018 | 41.35 | 41.44 | 40.66 | 41.30 | 1,215,789 | +0.06(+0.16%) |
Dec 28, 2018 | 41.27 | 41.64 | 40.83 | 41.23 | 904,202 | +0.22(+0.54%) |
Dec 27, 2018 | 40.77 | 41.13 | 39.97 | 41.01 | 1,357,143 | -0.29(-0.71%) |
Dec 26, 2018 | 40.07 | 41.32 | 39.62 | 41.31 | 863,839 | +1.48(+3.73%) |
Dec 24, 2018 | 40.44 | 40.76 | 39.78 | 39.82 | 665,410 | -1.20(-2.93%) |
Dec 21, 2018 | 42.65 | 42.65 | 40.64 | 41.02 | 2,503,063 | -1.67(-3.91%) |
Dec 20, 2018 | 43.17 | 43.29 | 42.25 | 42.69 | 1,771,966 | -0.57(-1.31%) |
Dec 19, 2018 | 44.13 | 44.45 | 42.88 | 43.26 | 967,490 | -0.78(-1.77%) |
Dec 18, 2018 | 43.99 | 44.37 | 43.63 | 44.04 | 1,361,301 | +0.35(+0.80%) |
Dec 17, 2018 | 44.79 | 44.81 | 43.46 | 43.69 | 1,180,636 | -1.32(-2.93%) |
Dec 14, 2018 | 45.80 | 45.84 | 44.91 | 45.01 | 833,481 | -1.15(-2.48%) |
Dec 13, 2018 | 46.41 | 46.57 | 45.93 | 46.15 | 718,186 | -0.14(-0.30%) |
Dec 12, 2018 | 45.70 | 46.84 | 45.60 | 46.29 | 1,129,168 | +1.08(+2.39%) |
Dec 11, 2018 | 45.48 | 45.91 | 44.83 | 45.21 | 995,936 | +0.24(+0.53%) |
Dec 10, 2018 | 44.67 | 45.41 | 44.45 | 44.97 | 1,672,907 | +0.46(+1.03%) |
Dec 07, 2018 | 45.41 | 45.65 | 44.37 | 44.51 | 1,189,159 | -0.91(-2.00%) |
Dec 06, 2018 | 44.99 | 45.49 | 44.45 | 45.42 | 1,834,333 | +0.06(+0.14%) |
Dec 04, 2018 | 46.71 | 47.29 | 45.27 | 45.36 | 2,138,872 | -1.39(-2.98%) |
Dec 03, 2018 | 47.59 | 47.82 | 46.41 | 46.75 | 2,171,312 | -0.27(-0.57%) |
Nov 30, 2018 | 46.79 | 47.10 | 46.63 | 47.01 | 882,156 | +0.32(+0.69%) |
Nov 29, 2018 | 47.00 | 47.22 | 46.68 | 46.69 | 807,989 | -0.37(-0.78%) |
Nov 28, 2018 | 46.91 | 47.14 | 46.30 | 47.06 | 1,597,756 | +0.36(+0.77%) |
Nov 27, 2018 | 47.19 | 47.66 | 46.52 | 46.70 | 2,402,499 | -0.57(-1.20%) |
Nov 26, 2018 | 47.26 | 47.55 | 46.86 | 47.27 | 528,998 | +0.49(+1.06%) |
Nov 23, 2018 | 46.52 | 47.17 | 46.43 | 46.78 | 291,178 | -0.15(-0.31%) |
Nov 21, 2018 | 46.92 | 46.92 | 46.92 | 0 | +0.17(+0.37%) | |
Nov 20, 2018 | 47.06 | 47.67 | 46.66 | 46.75 | 1,211,730 | -0.81(-1.70%) |
Nov 19, 2018 | 48.22 | 48.45 | 47.47 | 47.55 | 1,213,325 | -0.75(-1.56%) |
Nov 16, 2018 | 47.95 | 48.39 | 47.74 | 48.31 | 1,617,851 | +0.16(+0.34%) |
Nov 15, 2018 | 46.66 | 48.18 | 46.66 | 48.14 | 1,547,787 | +1.21(+2.58%) |
Nov 14, 2018 | 47.72 | 47.84 | 46.68 | 46.93 | 1,371,878 | -0.55(-1.16%) |
Nov 13, 2018 | 47.28 | 47.70 | 46.82 | 47.48 | 1,902,378 | +0.48(+1.01%) |
Nov 12, 2018 | 46.85 | 47.34 | 46.62 | 47.01 | 2,208,475 | +0.07(+0.16%) |
Nov 09, 2018 | 46.39 | 47.01 | 46.27 | 46.93 | 1,308,692 | +0.49(+1.06%) |
Nov 08, 2018 | 46.21 | 46.68 | 45.40 | 46.44 | 2,366,157 | +0.09(+0.20%) |
Nov 07, 2018 | 45.13 | 46.46 | 45.05 | 46.35 | 1,374,785 | +1.62(+3.61%) |
Nov 06, 2018 | 44.04 | 45.26 | 43.93 | 44.73 | 1,550,126 | +0.80(+1.83%) |
Nov 05, 2018 | 43.40 | 43.98 | 43.15 | 43.93 | 1,171,513 | +0.29(+0.67%) |
Nov 02, 2018 | 44.00 | 44.83 | 43.10 | 43.64 | 1,550,341 | -0.27(-0.62%) |
Nov 01, 2018 | 45.38 | 45.40 | 43.70 | 43.91 | 1,478,925 | -1.31(-2.91%) |
Oct 31, 2018 | 44.49 | 45.57 | 43.97 | 45.22 | 1,330,976 | +1.35(+3.08%) |
Oct 30, 2018 | 44.82 | 45.06 | 43.30 | 43.87 | 1,842,579 | -0.57(-1.27%) |
Oct 29, 2018 | 44.05 | 46.00 | 43.50 | 44.44 | 2,531,101 | +1.70(+3.97%) |
Oct 26, 2018 | 43.02 | 43.28 | 42.42 | 42.74 | 2,273,862 | -0.89(-2.03%) |
Oct 25, 2018 | 43.27 | 43.80 | 42.98 | 43.63 | 1,089,196 | +0.50(+1.16%) |
Oct 24, 2018 | 44.95 | 45.21 | 43.10 | 43.13 | 1,394,074 | -1.94(-4.31%) |
Oct 23, 2018 | 44.59 | 45.29 | 44.17 | 45.07 | 774,311 | -0.03(-0.06%) |
Oct 22, 2018 | 44.93 | 45.22 | 44.57 | 45.10 | 824,585 | +0.35(+0.78%) |
Oct 19, 2018 | 44.45 | 44.85 | 44.42 | 44.75 | 1,039,110 | +0.38(+0.86%) |
Oct 18, 2018 | 44.80 | 44.92 | 44.07 | 44.37 | 1,589,796 | -0.51(-1.14%) |
Oct 17, 2018 | 44.97 | 45.02 | 44.62 | 44.88 | 500,276 | -0.14(-0.30%) |
Oct 16, 2018 | 44.38 | 45.09 | 44.06 | 45.01 | 594,916 | +0.93(+2.11%) |
Oct 15, 2018 | 43.57 | 44.48 | 43.33 | 44.08 | 588,549 | +0.54(+1.24%) |
Oct 12, 2018 | 43.65 | 43.89 | 43.03 | 43.55 | 1,089,061 | +0.40(+0.93%) |
Oct 11, 2018 | 43.72 | 44.50 | 43.14 | 43.14 | 1,105,060 | -0.75(-1.71%) |
Oct 10, 2018 | 45.17 | 45.40 | 43.86 | 43.89 | 1,093,579 | -1.37(-3.03%) |
Oct 09, 2018 | 44.80 | 45.53 | 44.74 | 45.26 | 1,254,828 | +0.30(+0.67%) |
Oct 08, 2018 | 45.12 | 45.30 | 44.65 | 44.96 | 704,110 | -0.26(-0.59%) |
Oct 05, 2018 | 45.15 | 45.45 | 44.90 | 45.22 | 961,007 | +0.11(+0.24%) |
Oct 04, 2018 | 45.01 | 45.21 | 44.62 | 45.12 | 1,248,357 | -0.07(-0.16%) |
Oct 03, 2018 | 45.39 | 45.57 | 45.17 | 45.19 | 915,227 | -0.07(-0.16%) |
Oct 02, 2018 | 45.37 | 45.54 | 45.25 | 45.26 | 986,493 | +0.01(+0.02%) |
Oct 01, 2018 | 45.49 | 45.58 | 45.21 | 45.25 | 1,177,407 | -0.05(-0.12%) |
Sep 28, 2018 | 45.42 | 45.70 | 45.24 | 45.31 | 860,886 | -0.13(-0.28%) |
Sep 27, 2018 | 45.55 | 45.86 | 45.43 | 45.43 | 1,133,078 | -0.08(-0.18%) |
Sep 26, 2018 | 45.52 | 46.06 | 45.41 | 45.52 | 1,395,236 | +0.04(+0.08%) |
Sep 25, 2018 | 45.32 | 45.65 | 45.25 | 45.48 | 883,515 | +0.24(+0.52%) |
Sep 24, 2018 | 45.18 | 45.48 | 45.03 | 45.24 | 631,884 | -0.01(-0.02%) |
Sep 21, 2018 | 45.40 | 45.65 | 45.08 | 45.25 | 1,812,364 | -0.15(-0.32%) |
Sep 20, 2018 | 45.74 | 45.76 | 44.95 | 45.40 | 1,604,083 | -0.35(-0.76%) |
Sep 19, 2018 | 47.32 | 47.44 | 45.63 | 45.75 | 1,557,486 | -1.35(-2.87%) |
Sep 18, 2018 | 47.34 | 47.53 | 47.01 | 47.10 | 1,308,941 | -0.34(-0.71%) |
Sep 17, 2018 | 47.98 | 47.98 | 47.37 | 47.43 | 1,321,027 | -0.41(-0.86%) |
Sep 14, 2018 | 47.31 | 47.93 | 47.18 | 47.84 | 1,022,350 | +0.47(+0.98%) |
Sep 13, 2018 | 47.43 | 47.46 | 47.23 | 47.38 | 828,407 | +0.07(+0.15%) |
Sep 12, 2018 | 47.24 | 47.36 | 46.96 | 47.31 | 745,783 | +0.14(+0.29%) |
Sep 11, 2018 | 47.20 | 47.37 | 46.70 | 47.17 | 782,826 | +0.26(+0.54%) |
Sep 10, 2018 | 47.76 | 47.76 | 46.90 | 46.91 | 1,014,077 | -0.66(-1.38%) |
Sep 07, 2018 | 47.63 | 47.96 | 47.46 | 47.57 | 947,972 | -0.14(-0.29%) |
Sep 06, 2018 | 47.34 | 47.88 | 47.18 | 47.71 | 934,590 | +0.44(+0.93%) |
Sep 05, 2018 | 46.97 | 47.28 | 46.68 | 47.27 | 722,384 | +0.30(+0.64%) |
Sep 04, 2018 | 46.67 | 46.99 | 46.44 | 46.97 | 784,307 | +0.26(+0.57%) |
Aug 31, 2018 | 46.70 | 46.70 | 46.70 | 0 | +0.05(+0.10%) | |
Aug 30, 2018 | 46.59 | 46.76 | 46.47 | 46.66 | 628,539 | -0.01(-0.02%) |
Aug 29, 2018 | 46.38 | 46.77 | 46.27 | 46.67 | 841,331 | +0.31(+0.67%) |
Aug 28, 2018 | 46.68 | 46.88 | 46.19 | 46.36 | 984,168 | -0.26(-0.55%) |
Aug 27, 2018 | 46.08 | 46.64 | 45.98 | 46.61 | 866,758 | +0.65(+1.41%) |
Aug 24, 2018 | 45.54 | 45.98 | 45.38 | 45.96 | 518,240 | +0.48(+1.06%) |
Aug 23, 2018 | 46.02 | 46.21 | 45.45 | 45.48 | 935,153 | -0.57(-1.23%) |
Aug 22, 2018 | 45.96 | 46.30 | 45.71 | 46.05 | 556,592 | +0.13(+0.28%) |
Aug 21, 2018 | 45.64 | 45.96 | 45.51 | 45.92 | 1,075,361 | +0.40(+0.88%) |
Aug 20, 2018 | 45.40 | 45.56 | 45.12 | 45.52 | 761,543 | +0.11(+0.24%) |
Aug 17, 2018 | 44.96 | 45.45 | 44.80 | 45.41 | 478,586 | +0.44(+0.97%) |
Aug 16, 2018 | 45.00 | 45.18 | 44.83 | 44.97 | 720,334 | +0.07(+0.16%) |
Aug 15, 2018 | 44.92 | 45.05 | 44.70 | 44.90 | 643,688 | -0.17(-0.38%) |
Aug 14, 2018 | 44.73 | 45.14 | 44.57 | 45.07 | 590,910 | +0.39(+0.88%) |
Aug 13, 2018 | 44.70 | 45.31 | 44.65 | 44.68 | 1,000,364 | +0.00(+0.00%) |
Aug 10, 2018 | 44.65 | 45.11 | 44.45 | 44.68 | 990,800 | -0.12(-0.26%) |
Aug 09, 2018 | 45.05 | 45.13 | 44.74 | 44.80 | 1,023,569 | +0.01(+0.02%) |
Aug 08, 2018 | 44.42 | 45.06 | 44.42 | 44.79 | 941,674 | +0.41(+0.92%) |
Aug 07, 2018 | 44.25 | 44.65 | 43.97 | 44.38 | 2,153,669 | +0.26(+0.60%) |
Aug 06, 2018 | 43.39 | 44.12 | 43.31 | 44.11 | 1,419,890 | +0.72(+1.66%) |
Aug 03, 2018 | 43.05 | 43.43 | 42.83 | 43.39 | 993,659 | +0.25(+0.57%) |
Aug 02, 2018 | 42.54 | 43.34 | 42.54 | 43.15 | 1,529,006 | +0.26(+0.61%) |
Aug 01, 2018 | 42.94 | 43.07 | 42.71 | 42.89 | 1,868,143 | -0.10(-0.23%) |
Jul 31, 2018 | 41.81 | 43.39 | 41.57 | 42.99 | 3,231,704 | +2.25(+5.51%) |
Jul 30, 2018 | 42.85 | 43.02 | 40.22 | 40.74 | 2,340,317 | -0.85(-2.06%) |
Jul 27, 2018 | 42.10 | 42.10 | 41.50 | 41.59 | 1,413,293 | -0.47(-1.12%) |
Jul 26, 2018 | 41.69 | 42.11 | 41.43 | 42.07 | 1,115,196 | +0.32(+0.76%) |
Jul 25, 2018 | 41.81 | 41.90 | 41.54 | 41.75 | 1,370,631 | -0.03(-0.07%) |
Jul 24, 2018 | 42.28 | 42.39 | 41.50 | 41.78 | 917,478 | -0.34(-0.80%) |
Jul 23, 2018 | 42.33 | 42.33 | 41.97 | 42.11 | 603,753 | -0.20(-0.47%) |
Jul 20, 2018 | 42.18 | 42.53 | 41.91 | 42.31 | 684,371 | +0.02(+0.04%) |
Jul 19, 2018 | 42.21 | 42.38 | 42.07 | 42.29 | 1,048,079 | +0.11(+0.26%) |
Jul 18, 2018 | 42.25 | 42.28 | 41.84 | 42.19 | 1,448,577 | -0.08(-0.19%) |
Jul 17, 2018 | 42.00 | 42.32 | 41.99 | 42.27 | 695,490 | +0.19(+0.45%) |
Jul 16, 2018 | 42.50 | 42.57 | 41.99 | 42.08 | 688,785 | -0.21(-0.49%) |
Jul 13, 2018 | 41.97 | 42.52 | 41.84 | 42.29 | 1,075,363 | +0.26(+0.63%) |
Jul 12, 2018 | 41.83 | 42.17 | 41.62 | 42.02 | 1,642,820 | +0.27(+0.65%) |
Jul 11, 2018 | 41.38 | 41.75 | 41.34 | 41.75 | 1,580,308 | +0.08(+0.20%) |
Jul 10, 2018 | 41.63 | 41.70 | 41.39 | 41.67 | 1,126,639 | +0.05(+0.11%) |
Jul 09, 2018 | 41.15 | 41.64 | 40.38 | 41.62 | 1,420,014 | +0.08(+0.20%) |
Jul 06, 2018 | 40.92 | 41.64 | 40.89 | 41.54 | 1,103,235 | +0.55(+1.35%) |
Jul 05, 2018 | 41.09 | 41.10 | 40.63 | 40.99 | 1,989,695 | -0.16(-0.40%) |
Jul 03, 2018 | 41.15 | 41.15 | 41.15 | 0 | +0.60(+1.48%) | |
Jul 02, 2018 | 39.49 | 40.60 | 39.45 | 40.55 | 1,815,623 | +0.78(+1.97%) |
Jun 29, 2018 | 39.68 | 40.24 | 39.68 | 39.77 | 1,305,229 | +0.22(+0.55%) |
Jun 28, 2018 | 39.39 | 39.63 | 39.02 | 39.55 | 1,119,886 | +0.13(+0.32%) |
Jun 27, 2018 | 40.14 | 40.16 | 39.34 | 39.42 | 1,505,719 | -0.55(-1.39%) |
Jun 26, 2018 | 40.08 | 40.10 | 39.91 | 39.98 | 2,081,615 | -0.10(-0.25%) |
Jun 25, 2018 | 40.32 | 40.34 | 40.01 | 40.08 | 1,513,475 | -0.48(-1.19%) |
Jun 22, 2018 | 41.03 | 41.03 | 40.49 | 40.56 | 1,474,027 | -0.44(-1.06%) |
Jun 21, 2018 | 41.34 | 41.44 | 40.89 | 40.99 | 1,095,594 | -0.43(-1.03%) |
Jun 20, 2018 | 41.35 | 41.70 | 41.29 | 41.42 | 746,101 | +0.12(+0.29%) |
Jun 19, 2018 | 40.99 | 41.40 | 40.84 | 41.30 | 1,267,989 | +0.17(+0.42%) |
Jun 18, 2018 | 40.77 | 41.16 | 40.52 | 41.13 | 2,168,228 | +0.18(+0.44%) |
Jun 15, 2018 | 41.34 | 40.82 | 40.95 | 925,184 | -0.39(-0.95%) | |
Jun 14, 2018 | 41.25 | 41.48 | 40.91 | 41.34 | 1,050,576 | +0.23(+0.55%) |
Jun 13, 2018 | 40.87 | 41.38 | 40.85 | 41.11 | 1,396,425 | +0.30(+0.74%) |
Jun 12, 2018 | 40.68 | 40.88 | 40.38 | 40.81 | 987,950 | +0.26(+0.65%) |
Jun 11, 2018 | 40.36 | 40.71 | 40.36 | 40.55 | 686,120 | +0.10(+0.25%) |
Jun 08, 2018 | 40.30 | 40.46 | 40.06 | 40.45 | 1,191,949 | +0.06(+0.16%) |
Jun 07, 2018 | 40.93 | 41.07 | 40.12 | 40.39 | 1,096,003 | -0.47(-1.15%) |
Jun 06, 2018 | 40.86 | 1,197,842 | -0.08(-0.20%) | |||
Jun 05, 2018 | 41.17 | 41.41 | 40.79 | 40.94 | 852,893 | -0.17(-0.42%) |
Jun 04, 2018 | 40.70 | 41.14 | 40.57 | 41.11 | 1,094,075 | +0.53(+1.29%) |
Jun 01, 2018 | 40.93 | 41.09 | 40.46 | 40.59 | 1,272,343 | -0.24(-0.60%) |
May 31, 2018 | 40.96 | 41.00 | 40.66 | 40.83 | 1,173,933 | +0.05(+0.11%) |
May 30, 2018 | 40.39 | 41.06 | 40.13 | 40.79 | 2,093,542 | +0.92(+2.32%) |
May 29, 2018 | 38.39 | 40.00 | 38.25 | 39.86 | 2,846,278 | +2.02(+5.34%) |
May 25, 2018 | 37.84 | 37.84 | 37.84 | 0 | +0.13(+0.34%) | |
May 24, 2018 | 37.42 | 37.85 | 37.27 | 37.72 | 1,266,703 | +0.34(+0.90%) |
May 23, 2018 | 37.22 | 37.43 | 37.13 | 37.38 | 480,087 | +0.02(+0.05%) |
May 22, 2018 | 37.76 | 37.83 | 37.33 | 37.36 | 566,271 | -0.40(-1.06%) |
May 21, 2018 | 37.98 | 38.01 | 37.66 | 37.76 | 651,273 | +0.02(+0.05%) |
May 18, 2018 | 37.34 | 37.76 | 37.20 | 37.74 | 800,509 | +0.43(+1.17%) |
May 17, 2018 | 37.42 | 37.55 | 37.12 | 37.31 | 663,389 | -0.05(-0.15%) |
May 16, 2018 | 37.09 | 37.47 | 36.97 | 37.36 | 500,644 | +0.26(+0.71%) |
May 15, 2018 | 36.66 | 37.14 | 36.54 | 37.10 | 649,415 | +0.30(+0.81%) |
May 14, 2018 | 36.92 | 37.02 | 36.72 | 36.80 | 464,334 | -0.19(-0.51%) |
May 11, 2018 | 36.93 | 37.27 | 36.75 | 36.99 | 638,479 | +0.05(+0.12%) |
May 10, 2018 | 36.86 | 37.06 | 36.66 | 36.95 | 324,145 | +0.19(+0.52%) |
May 09, 2018 | 36.66 | 36.93 | 36.53 | 36.76 | 508,010 | +0.15(+0.42%) |
May 08, 2018 | 36.80 | 36.88 | 36.38 | 36.60 | 618,236 | +0.34(+0.95%) |
May 07, 2018 | 36.08 | 36.28 | 35.91 | 36.26 | 533,804 | +0.28(+0.78%) |
May 04, 2018 | 35.45 | 36.24 | 35.32 | 35.98 | 409,678 | +0.42(+1.17%) |
May 03, 2018 | 35.44 | 35.57 | 34.83 | 35.56 | 864,060 | +0.05(+0.13%) |
May 02, 2018 | 35.75 | 35.97 | 35.36 | 35.52 | 832,522 | -0.20(-0.56%) |