Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.66 | 45.82 | 43.12 | 45.46 | 10,166,131 | +2.67(+6.23%) |
Apr 29, 2019 | 43.03 | 43.13 | 42.42 | 42.79 | 3,569,518 | -0.27(-0.62%) |
Apr 26, 2019 | 42.70 | 43.18 | 42.58 | 43.06 | 1,903,541 | +0.33(+0.78%) |
Apr 25, 2019 | 42.42 | 42.84 | 41.98 | 42.72 | 1,633,774 | +0.63(+1.50%) |
Apr 24, 2019 | 42.32 | 42.72 | 41.98 | 42.09 | 2,831,421 | -0.29(-0.68%) |
Apr 23, 2019 | 42.37 | 42.57 | 42.07 | 42.38 | 2,889,627 | -0.09(-0.20%) |
Apr 22, 2019 | 43.09 | 43.18 | 42.26 | 42.46 | 1,247,744 | -0.79(-1.83%) |
Apr 18, 2019 | 42.65 | 43.38 | 42.45 | 43.26 | 1,761,829 | +0.86(+2.03%) |
Apr 17, 2019 | 43.49 | 43.62 | 42.18 | 42.40 | 1,638,095 | +0.08(+0.18%) |
Apr 16, 2019 | 41.96 | 42.43 | 41.80 | 42.32 | 1,990,542 | +0.49(+1.17%) |
Apr 15, 2019 | 42.40 | 42.45 | 41.82 | 41.83 | 1,887,284 | -0.72(-1.69%) |
Apr 12, 2019 | 42.08 | 42.92 | 42.06 | 42.55 | 3,281,441 | +0.78(+1.88%) |
Apr 11, 2019 | 42.09 | 42.20 | 41.49 | 41.77 | 5,095,874 | +0.08(+0.18%) |
Apr 10, 2019 | 41.92 | 42.08 | 40.67 | 41.69 | 3,128,404 | -0.08(-0.18%) |
Apr 09, 2019 | 41.99 | 42.29 | 41.62 | 41.77 | 2,162,218 | -0.45(-1.06%) |
Apr 08, 2019 | 42.55 | 42.55 | 42.18 | 42.21 | 1,673,719 | -0.49(-1.14%) |
Apr 05, 2019 | 42.77 | 42.94 | 42.44 | 42.70 | 1,885,134 | +0.12(+0.29%) |
Apr 04, 2019 | 43.40 | 43.40 | 42.36 | 42.58 | 2,175,429 | -0.76(-1.74%) |
Apr 03, 2019 | 43.69 | 44.17 | 43.08 | 43.33 | 2,359,295 | -0.10(-0.22%) |
Apr 02, 2019 | 43.60 | 43.62 | 43.25 | 43.43 | 1,667,201 | -0.17(-0.39%) |
Apr 01, 2019 | 43.09 | 43.87 | 42.85 | 43.60 | 3,064,609 | +0.66(+1.54%) |
Mar 29, 2019 | 42.07 | 42.97 | 42.03 | 42.94 | 2,695,141 | +1.11(+2.65%) |
Mar 28, 2019 | 42.27 | 42.48 | 41.19 | 41.83 | 2,590,722 | -0.41(-0.97%) |
Mar 27, 2019 | 41.55 | 42.47 | 41.44 | 42.24 | 2,584,336 | +0.80(+1.94%) |
Mar 26, 2019 | 41.40 | 41.91 | 41.14 | 41.44 | 2,045,678 | +0.03(+0.07%) |
Mar 25, 2019 | 41.38 | 41.53 | 40.95 | 41.41 | 2,006,582 | -0.12(-0.30%) |
Mar 22, 2019 | 41.02 | 41.74 | 40.96 | 41.54 | 3,960,299 | +0.20(+0.49%) |
Mar 21, 2019 | 41.28 | 41.84 | 41.04 | 41.34 | 1,560,862 | +0.04(+0.09%) |
Mar 20, 2019 | 41.36 | 41.66 | 40.68 | 41.30 | 2,287,551 | -0.30(-0.71%) |
Mar 19, 2019 | 41.77 | 42.13 | 41.55 | 41.59 | 3,044,507 | +0.00(+0.00%) |
Mar 18, 2019 | 41.20 | 42.02 | 40.22 | 41.59 | 6,840,778 | +0.76(+1.87%) |
Mar 15, 2019 | 39.62 | 40.92 | 39.51 | 40.83 | 7,928,756 | +1.49(+3.79%) |
Mar 14, 2019 | 39.35 | 39.45 | 38.97 | 39.34 | 4,010,177 | +0.13(+0.34%) |
Mar 13, 2019 | 38.81 | 39.47 | 38.81 | 39.20 | 3,430,787 | -0.13(-0.34%) |
Mar 12, 2019 | 39.22 | 40.01 | 39.20 | 39.34 | 2,466,862 | +0.36(+0.93%) |
Mar 11, 2019 | 38.55 | 39.24 | 38.51 | 38.97 | 2,201,646 | +0.44(+1.14%) |
Mar 08, 2019 | 38.97 | 39.01 | 38.22 | 38.53 | 2,189,057 | -0.55(-1.42%) |
Mar 07, 2019 | 39.68 | 39.77 | 38.97 | 39.09 | 2,048,196 | -0.72(-1.80%) |
Mar 06, 2019 | 39.91 | 40.67 | 39.62 | 39.81 | 3,332,179 | +0.03(+0.07%) |
Mar 05, 2019 | 39.20 | 40.16 | 38.94 | 39.78 | 3,098,681 | +0.64(+1.64%) |
Mar 04, 2019 | 39.92 | 39.97 | 38.81 | 39.14 | 2,012,419 | -0.45(-1.14%) |
Mar 01, 2019 | 40.24 | 40.24 | 39.58 | 39.59 | 1,617,294 | -0.31(-0.77%) |
Feb 28, 2019 | 39.28 | 40.06 | 39.21 | 39.89 | 3,219,597 | +0.17(+0.43%) |
Feb 27, 2019 | 40.11 | 40.34 | 39.65 | 39.72 | 2,461,259 | -0.38(-0.95%) |
Feb 26, 2019 | 39.75 | 40.27 | 39.63 | 40.10 | 2,424,022 | +0.39(+0.98%) |
Feb 25, 2019 | 39.79 | 40.08 | 39.19 | 39.71 | 1,804,602 | +0.12(+0.31%) |
Feb 22, 2019 | 39.84 | 40.11 | 39.44 | 39.59 | 2,811,932 | -0.21(-0.53%) |
Feb 21, 2019 | 39.95 | 39.95 | 39.46 | 39.80 | 2,029,838 | -0.13(-0.33%) |
Feb 20, 2019 | 39.32 | 40.27 | 39.32 | 39.93 | 3,838,202 | +0.66(+1.67%) |
Feb 19, 2019 | 38.89 | 39.51 | 38.65 | 39.27 | 2,266,231 | +0.48(+1.23%) |
Feb 15, 2019 | 39.09 | 39.16 | 38.60 | 38.80 | 3,374,843 | -0.27(-0.68%) |
Feb 14, 2019 | 39.13 | 39.42 | 38.59 | 39.06 | 3,339,918 | -0.31(-0.78%) |
Feb 13, 2019 | 39.50 | 39.70 | 39.10 | 39.37 | 2,580,572 | -0.03(-0.07%) |
Feb 12, 2019 | 39.11 | 39.66 | 39.11 | 39.40 | 2,855,063 | +0.18(+0.46%) |
Feb 11, 2019 | 38.51 | 39.47 | 38.51 | 39.21 | 2,841,844 | +0.65(+1.68%) |
Feb 08, 2019 | 39.40 | 39.57 | 38.21 | 38.57 | 3,480,041 | -1.15(-2.90%) |
Feb 07, 2019 | 39.09 | 39.80 | 38.89 | 39.72 | 1,837,708 | +0.52(+1.34%) |
Feb 06, 2019 | 38.61 | 39.55 | 38.58 | 39.20 | 2,639,698 | +0.56(+1.46%) |
Feb 05, 2019 | 37.31 | 38.72 | 36.89 | 38.63 | 2,381,321 | +1.21(+3.24%) |
Feb 04, 2019 | 37.86 | 38.42 | 37.12 | 37.42 | 2,415,237 | -0.10(-0.25%) |
Feb 01, 2019 | 35.90 | 38.68 | 35.88 | 37.52 | 4,997,184 | +2.76(+7.96%) |
Jan 31, 2019 | 34.38 | 34.85 | 34.04 | 34.75 | 2,632,951 | +0.53(+1.56%) |
Jan 30, 2019 | 34.49 | 35.04 | 33.64 | 34.22 | 1,870,578 | -0.10(-0.28%) |
Jan 29, 2019 | 34.04 | 34.56 | 33.77 | 34.31 | 1,811,652 | +0.36(+1.07%) |
Jan 28, 2019 | 33.48 | 34.30 | 33.27 | 33.95 | 2,378,367 | +0.19(+0.56%) |
Jan 25, 2019 | 33.85 | 34.59 | 33.44 | 33.76 | 1,561,718 | +0.11(+0.34%) |
Jan 24, 2019 | 32.66 | 33.67 | 32.66 | 33.65 | 1,939,113 | +1.00(+3.07%) |
Jan 23, 2019 | 33.37 | 33.48 | 32.25 | 32.65 | 1,941,986 | -0.74(-2.23%) |
Jan 22, 2019 | 34.15 | 34.18 | 32.95 | 33.39 | 2,510,047 | -1.09(-3.15%) |
Jan 18, 2019 | 34.09 | 34.93 | 33.81 | 34.48 | 1,942,656 | +0.70(+2.06%) |
Jan 17, 2019 | 33.18 | 34.08 | 32.98 | 33.78 | 2,480,847 | +0.47(+1.40%) |
Jan 16, 2019 | 33.11 | 33.70 | 32.90 | 33.31 | 1,314,425 | +0.26(+0.78%) |
Jan 15, 2019 | 32.53 | 33.64 | 32.53 | 33.06 | 1,635,782 | +0.55(+1.70%) |
Jan 14, 2019 | 32.86 | 33.09 | 32.18 | 32.50 | 1,359,673 | -0.77(-2.32%) |
Jan 11, 2019 | 32.72 | 33.37 | 32.51 | 33.27 | 1,255,877 | +0.42(+1.28%) |
Jan 10, 2019 | 32.88 | 33.21 | 32.47 | 32.86 | 1,466,533 | -0.11(-0.35%) |
Jan 09, 2019 | 31.95 | 33.04 | 31.78 | 32.97 | 2,282,294 | +0.95(+2.98%) |
Jan 08, 2019 | 32.87 | 32.89 | 31.75 | 32.02 | 2,093,103 | -0.59(-1.81%) |
Jan 07, 2019 | 32.51 | 32.93 | 32.02 | 32.61 | 1,909,219 | +0.37(+1.15%) |
Jan 04, 2019 | 31.87 | 32.42 | 31.81 | 32.24 | 1,726,910 | +0.89(+2.83%) |
Jan 03, 2019 | 32.42 | 32.42 | 31.31 | 31.35 | 1,307,408 | -1.28(-3.92%) |
Jan 02, 2019 | 31.68 | 32.87 | 31.64 | 32.63 | 1,327,384 | +0.66(+2.06%) |
Dec 31, 2018 | 32.00 | 32.28 | 31.63 | 31.97 | 834,559 | +0.10(+0.30%) |
Dec 28, 2018 | 31.85 | 32.22 | 31.32 | 31.87 | 1,258,394 | +0.04(+0.12%) |
Dec 27, 2018 | 31.05 | 31.84 | 30.81 | 31.84 | 1,042,628 | +0.41(+1.30%) |
Dec 26, 2018 | 30.67 | 31.45 | 29.89 | 31.43 | 1,366,634 | +0.66(+2.14%) |
Dec 24, 2018 | 30.81 | 31.31 | 30.45 | 30.77 | 865,185 | +0.01(+0.03%) |
Dec 21, 2018 | 31.43 | 31.93 | 30.73 | 30.76 | 2,196,999 | -0.76(-2.42%) |
Dec 20, 2018 | 32.30 | 32.56 | 31.26 | 31.52 | 1,794,079 | -0.87(-2.68%) |
Dec 19, 2018 | 33.37 | 33.81 | 32.14 | 32.39 | 1,375,629 | -0.83(-2.50%) |
Dec 18, 2018 | 33.68 | 33.76 | 33.19 | 33.22 | 1,300,318 | -0.15(-0.46%) |
Dec 17, 2018 | 33.76 | 34.11 | 33.13 | 33.37 | 1,428,339 | -0.61(-1.80%) |
Dec 14, 2018 | 34.33 | 34.81 | 33.83 | 33.98 | 914,271 | -0.78(-2.25%) |
Dec 13, 2018 | 34.66 | 35.22 | 34.45 | 34.76 | 1,560,849 | +0.28(+0.80%) |
Dec 12, 2018 | 33.26 | 34.98 | 33.05 | 34.49 | 2,097,229 | +1.34(+4.06%) |
Dec 11, 2018 | 33.52 | 34.01 | 33.13 | 33.14 | 1,855,769 | -0.19(-0.57%) |
Dec 10, 2018 | 33.19 | 33.49 | 32.81 | 33.33 | 1,318,066 | -0.02(-0.06%) |
Dec 07, 2018 | 33.67 | 34.00 | 33.28 | 33.35 | 1,595,176 | -0.43(-1.27%) |
Dec 06, 2018 | 33.27 | 33.92 | 32.94 | 33.78 | 1,672,180 | -0.18(-0.53%) |
Dec 04, 2018 | 34.74 | 35.10 | 33.75 | 33.96 | 1,680,237 | -0.87(-2.49%) |
Dec 03, 2018 | 35.43 | 35.50 | 34.39 | 34.83 | 1,665,720 | +0.67(+1.95%) |
Nov 30, 2018 | 34.11 | 34.43 | 33.70 | 34.16 | 2,970,411 | +0.05(+0.14%) |
Nov 29, 2018 | 34.58 | 35.09 | 33.45 | 34.11 | 2,772,938 | -0.71(-2.03%) |
Nov 28, 2018 | 33.55 | 35.00 | 33.55 | 34.82 | 3,416,634 | +1.12(+3.31%) |
Nov 27, 2018 | 33.22 | 34.17 | 33.22 | 33.70 | 2,742,141 | +0.27(+0.80%) |
Nov 26, 2018 | 33.48 | 34.08 | 33.30 | 33.44 | 1,190,721 | +0.16(+0.49%) |
Nov 23, 2018 | 32.82 | 33.41 | 32.64 | 33.27 | 659,145 | +0.16(+0.49%) |
Nov 21, 2018 | 33.11 | 33.11 | 33.11 | 0 | +0.23(+0.69%) | |
Nov 20, 2018 | 33.00 | 33.14 | 32.48 | 32.89 | 2,260,217 | -0.39(-1.17%) |
Nov 19, 2018 | 33.08 | 33.52 | 33.04 | 33.27 | 2,595,361 | -0.14(-0.43%) |
Nov 16, 2018 | 33.69 | 33.94 | 33.26 | 33.42 | 1,930,917 | -0.60(-1.76%) |
Nov 15, 2018 | 33.98 | 34.16 | 33.52 | 34.02 | 1,458,925 | +0.02(+0.06%) |
Nov 14, 2018 | 34.08 | 34.70 | 33.83 | 34.00 | 1,680,195 | +0.19(+0.56%) |
Nov 13, 2018 | 35.00 | 35.06 | 33.64 | 33.81 | 2,633,242 | -0.74(-2.15%) |
Nov 12, 2018 | 34.62 | 34.86 | 34.19 | 34.55 | 2,278,875 | -0.13(-0.38%) |
Nov 09, 2018 | 34.92 | 35.37 | 34.55 | 34.68 | 3,443,699 | -0.74(-2.09%) |
Nov 08, 2018 | 35.05 | 35.85 | 34.86 | 35.42 | 1,687,097 | +0.21(+0.59%) |
Nov 07, 2018 | 35.16 | 35.42 | 34.61 | 35.21 | 3,288,058 | -0.23(-0.64%) |
Nov 06, 2018 | 34.11 | 35.81 | 34.10 | 35.44 | 3,804,354 | +1.20(+3.50%) |
Nov 05, 2018 | 34.29 | 34.55 | 33.74 | 34.24 | 3,053,944 | +0.03(+0.08%) |
Nov 02, 2018 | 34.21 | 34.84 | 33.71 | 34.22 | 3,630,403 | +0.16(+0.47%) |
Nov 01, 2018 | 34.27 | 34.27 | 33.14 | 34.05 | 3,377,710 | -0.23(-0.67%) |
Oct 31, 2018 | 32.48 | 34.99 | 32.21 | 34.28 | 6,222,749 | +4.17(+13.85%) |
Oct 30, 2018 | 29.80 | 30.21 | 29.41 | 30.11 | 2,811,659 | +0.47(+1.57%) |
Oct 29, 2018 | 30.43 | 30.61 | 29.08 | 29.65 | 3,052,028 | -0.50(-1.67%) |
Oct 26, 2018 | 29.58 | 30.50 | 29.28 | 30.15 | 1,983,960 | +0.39(+1.31%) |
Oct 25, 2018 | 29.76 | 30.41 | 29.66 | 29.76 | 2,410,650 | +0.00(+0.00%) |
Oct 24, 2018 | 30.12 | 30.36 | 29.67 | 29.76 | 2,074,570 | -0.66(-2.16%) |
Oct 23, 2018 | 30.13 | 30.56 | 29.75 | 30.41 | 1,666,651 | -0.35(-1.14%) |
Oct 22, 2018 | 30.76 | 31.32 | 30.70 | 30.77 | 1,367,465 | +0.50(+1.66%) |
Oct 19, 2018 | 31.37 | 31.69 | 30.22 | 30.26 | 2,001,957 | -0.95(-3.04%) |
Oct 18, 2018 | 30.84 | 31.34 | 30.53 | 31.21 | 3,333,395 | +0.23(+0.74%) |
Oct 17, 2018 | 30.93 | 31.12 | 30.50 | 30.98 | 3,473,463 | -0.23(-0.73%) |
Oct 16, 2018 | 30.64 | 31.23 | 30.55 | 31.21 | 2,337,360 | +0.57(+1.86%) |
Oct 15, 2018 | 31.15 | 31.15 | 30.60 | 30.64 | 1,584,393 | -0.62(-1.98%) |
Oct 12, 2018 | 30.90 | 31.56 | 30.76 | 31.26 | 2,286,538 | +0.81(+2.65%) |
Oct 11, 2018 | 30.30 | 31.17 | 30.18 | 30.45 | 3,856,366 | -0.12(-0.40%) |
Oct 10, 2018 | 31.69 | 31.80 | 30.56 | 30.58 | 2,873,632 | -1.23(-3.85%) |
Oct 09, 2018 | 31.53 | 32.30 | 31.47 | 31.80 | 1,513,823 | +0.16(+0.51%) |
Oct 08, 2018 | 31.15 | 31.77 | 30.90 | 31.64 | 2,352,957 | +0.03(+0.09%) |
Oct 05, 2018 | 32.32 | 32.49 | 31.39 | 31.61 | 1,915,762 | -0.61(-1.89%) |
Oct 04, 2018 | 31.95 | 33.00 | 31.61 | 32.22 | 1,453,975 | +0.00(+0.00%) |
Oct 03, 2018 | 32.47 | 32.76 | 32.12 | 32.22 | 2,120,858 | -0.09(-0.26%) |
Oct 02, 2018 | 32.41 | 32.68 | 31.93 | 32.31 | 2,802,602 | -0.48(-1.45%) |
Oct 01, 2018 | 33.47 | 33.50 | 32.66 | 32.78 | 1,601,811 | -0.58(-1.74%) |
Sep 28, 2018 | 33.18 | 33.68 | 33.18 | 33.36 | 1,527,831 | +0.16(+0.49%) |
Sep 27, 2018 | 33.34 | 33.40 | 32.98 | 33.20 | 1,504,771 | -0.12(-0.37%) |
Sep 26, 2018 | 33.16 | 33.54 | 33.02 | 33.32 | 1,554,950 | +0.20(+0.60%) |
Sep 25, 2018 | 33.08 | 33.62 | 33.03 | 33.12 | 3,028,313 | +0.14(+0.43%) |
Sep 24, 2018 | 33.09 | 33.09 | 32.49 | 32.98 | 2,552,760 | -0.52(-1.56%) |
Sep 21, 2018 | 33.53 | 33.80 | 33.44 | 33.50 | 3,319,721 | +0.13(+0.40%) |
Sep 20, 2018 | 33.27 | 33.61 | 33.21 | 33.37 | 1,919,603 | +0.29(+0.89%) |
Sep 19, 2018 | 31.92 | 33.41 | 31.92 | 33.08 | 2,989,257 | +1.08(+3.39%) |
Sep 18, 2018 | 31.65 | 32.21 | 31.65 | 31.99 | 3,322,401 | +0.34(+1.08%) |
Sep 17, 2018 | 31.54 | 31.99 | 31.29 | 31.65 | 2,432,000 | +0.12(+0.39%) |
Sep 14, 2018 | 31.62 | 32.09 | 31.53 | 31.53 | 2,437,353 | +0.03(+0.09%) |
Sep 13, 2018 | 31.45 | 31.78 | 31.24 | 31.50 | 3,688,042 | +0.65(+2.09%) |
Sep 12, 2018 | 30.52 | 31.19 | 30.34 | 30.85 | 6,344,357 | +0.50(+1.66%) |
Sep 11, 2018 | 30.39 | 30.85 | 28.60 | 30.35 | 16,875,754 | -4.67(-13.35%) |
Sep 10, 2018 | 36.15 | 36.15 | 34.87 | 35.02 | 3,668,364 | -1.12(-3.10%) |
Sep 07, 2018 | 36.11 | 36.42 | 35.97 | 36.14 | 1,339,655 | +0.02(+0.05%) |
Sep 06, 2018 | 36.11 | 36.31 | 35.95 | 36.13 | 1,812,910 | -0.07(-0.18%) |
Sep 05, 2018 | 36.22 | 36.58 | 35.95 | 36.19 | 2,207,676 | -0.40(-1.09%) |
Sep 04, 2018 | 36.52 | 36.82 | 35.94 | 36.59 | 1,974,541 | -0.16(-0.44%) |
Aug 31, 2018 | 36.75 | 36.75 | 36.75 | 0 | +0.20(+0.55%) | |
Aug 30, 2018 | 36.81 | 37.33 | 36.27 | 36.55 | 5,633,515 | -0.72(-1.94%) |
Aug 29, 2018 | 36.22 | 37.63 | 35.78 | 37.28 | 7,228,823 | +1.96(+5.54%) |
Aug 28, 2018 | 34.23 | 38.19 | 33.83 | 35.32 | 9,956,439 | +1.31(+3.86%) |
Aug 27, 2018 | 33.60 | 34.07 | 33.40 | 34.01 | 1,233,892 | +0.53(+1.59%) |
Aug 24, 2018 | 33.31 | 33.60 | 33.13 | 33.48 | 2,199,103 | +0.30(+0.91%) |
Aug 23, 2018 | 33.50 | 33.67 | 33.13 | 33.17 | 2,029,239 | -0.52(-1.55%) |
Aug 22, 2018 | 33.90 | 34.57 | 33.65 | 33.69 | 1,777,644 | +0.03(+0.08%) |
Aug 21, 2018 | 33.37 | 33.94 | 33.37 | 33.67 | 3,974,607 | +0.44(+1.31%) |
Aug 20, 2018 | 32.99 | 33.49 | 32.96 | 33.23 | 1,568,633 | +0.20(+0.60%) |
Aug 17, 2018 | 32.49 | 33.42 | 32.22 | 33.03 | 2,712,336 | -0.45(-1.33%) |
Aug 16, 2018 | 33.57 | 33.77 | 33.31 | 33.48 | 2,018,586 | +0.29(+0.89%) |
Aug 15, 2018 | 33.28 | 33.48 | 32.95 | 33.18 | 2,705,644 | -0.53(-1.57%) |
Aug 14, 2018 | 34.52 | 34.84 | 33.60 | 33.71 | 4,679,707 | +1.29(+3.97%) |
Aug 13, 2018 | 32.50 | 32.58 | 31.98 | 32.42 | 2,413,280 | -0.21(-0.64%) |
Aug 10, 2018 | 32.50 | 32.74 | 32.15 | 32.63 | 1,852,832 | -0.27(-0.84%) |
Aug 09, 2018 | 33.06 | 33.35 | 32.58 | 32.91 | 1,834,665 | +0.03(+0.09%) |
Aug 08, 2018 | 33.13 | 33.16 | 32.32 | 32.88 | 2,841,860 | +0.00(+0.00%) |
Aug 07, 2018 | 33.04 | 33.42 | 32.68 | 32.88 | 2,182,978 | +0.26(+0.78%) |
Aug 06, 2018 | 33.17 | 33.28 | 32.59 | 32.62 | 2,351,073 | -0.63(-1.91%) |
Aug 03, 2018 | 33.40 | 33.73 | 32.97 | 33.26 | 3,148,843 | -0.19(-0.57%) |
Aug 02, 2018 | 32.32 | 34.68 | 32.03 | 33.45 | 4,981,362 | -0.32(-0.95%) |
Aug 01, 2018 | 33.99 | 34.35 | 33.64 | 33.77 | 3,101,645 | -0.42(-1.22%) |
Jul 31, 2018 | 34.00 | 34.76 | 33.72 | 34.19 | 2,059,593 | +0.03(+0.08%) |
Jul 30, 2018 | 35.12 | 35.12 | 33.84 | 34.16 | 3,630,099 | -1.10(-3.12%) |
Jul 27, 2018 | 36.56 | 36.57 | 34.46 | 35.26 | 10,816,947 | +1.35(+3.97%) |
Jul 26, 2018 | 30.55 | 39.28 | 30.54 | 33.91 | 21,282,196 | +3.31(+10.80%) |
Jul 25, 2018 | 31.83 | 31.83 | 30.59 | 30.61 | 9,835,274 | -1.14(-3.58%) |
Jul 24, 2018 | 32.65 | 32.74 | 31.58 | 31.74 | 4,253,216 | -0.67(-2.08%) |
Jul 23, 2018 | 31.93 | 32.77 | 31.91 | 32.41 | 5,187,619 | +0.47(+1.48%) |
Jul 20, 2018 | 32.88 | 32.96 | 31.82 | 31.94 | 5,790,046 | -2.17(-6.36%) |
Jul 19, 2018 | 34.58 | 34.75 | 34.06 | 34.11 | 2,935,521 | -0.77(-2.20%) |
Jul 18, 2018 | 34.78 | 35.04 | 34.41 | 34.88 | 2,080,274 | +0.15(+0.44%) |
Jul 17, 2018 | 34.31 | 34.88 | 34.29 | 34.73 | 1,807,627 | +0.14(+0.41%) |
Jul 16, 2018 | 34.59 | 34.66 | 34.34 | 34.58 | 2,430,954 | -0.11(-0.33%) |
Jul 13, 2018 | 34.27 | 35.15 | 34.21 | 34.70 | 3,169,958 | +0.05(+0.14%) |
Jul 12, 2018 | 34.71 | 34.99 | 34.52 | 34.65 | 3,629,293 | +0.26(+0.74%) |
Jul 11, 2018 | 34.33 | 34.86 | 33.97 | 34.40 | 4,340,093 | -0.42(-1.20%) |
Jul 10, 2018 | 35.32 | 35.46 | 34.75 | 34.81 | 3,660,927 | -0.58(-1.63%) |
Jul 09, 2018 | 35.44 | 35.51 | 34.84 | 35.39 | 3,232,778 | +0.01(+0.03%) |
Jul 06, 2018 | 34.32 | 35.56 | 34.22 | 35.38 | 2,518,287 | +0.86(+2.50%) |
Jul 05, 2018 | 35.24 | 35.24 | 34.10 | 34.52 | 3,118,862 | -0.67(-1.91%) |
Jul 03, 2018 | 35.19 | 35.19 | 35.19 | 0 | -0.81(-2.24%) | |
Jul 02, 2018 | 35.96 | 36.09 | 35.39 | 36.00 | 2,183,283 | -0.45(-1.22%) |
Jun 29, 2018 | 36.86 | 36.98 | 36.38 | 36.44 | 1,730,671 | -0.23(-0.62%) |
Jun 28, 2018 | 35.25 | 36.87 | 35.23 | 36.67 | 4,367,670 | +1.07(+3.01%) |
Jun 27, 2018 | 37.68 | 37.82 | 35.39 | 35.60 | 4,677,907 | -2.08(-5.51%) |
Jun 26, 2018 | 37.23 | 38.01 | 36.89 | 37.67 | 2,624,901 | +0.55(+1.48%) |
Jun 25, 2018 | 37.92 | 37.94 | 36.77 | 37.12 | 3,207,953 | -1.21(-3.16%) |
Jun 22, 2018 | 38.30 | 38.57 | 37.99 | 38.34 | 5,923,572 | +0.27(+0.70%) |
Jun 21, 2018 | 38.09 | 38.38 | 37.80 | 38.07 | 1,731,588 | +0.10(+0.27%) |
Jun 20, 2018 | 38.38 | 38.73 | 37.91 | 37.97 | 1,779,323 | -0.21(-0.55%) |
Jun 19, 2018 | 37.91 | 38.29 | 37.34 | 38.18 | 3,947,646 | -0.43(-1.10%) |
Jun 18, 2018 | 38.39 | 38.64 | 37.75 | 38.60 | 1,527,062 | +0.02(+0.05%) |
Jun 15, 2018 | 38.63 | 38.86 | 38.58 | 2,995,035 | -0.27(-0.71%) | |
Jun 14, 2018 | 39.09 | 39.19 | 38.70 | 38.86 | 2,061,059 | -0.28(-0.73%) |
Jun 13, 2018 | 39.99 | 40.11 | 39.13 | 39.14 | 2,200,938 | -0.69(-1.74%) |
Jun 12, 2018 | 39.55 | 40.18 | 39.50 | 39.83 | 3,670,017 | +0.29(+0.74%) |
Jun 11, 2018 | 39.46 | 39.63 | 39.06 | 39.54 | 2,217,835 | +0.03(+0.07%) |
Jun 08, 2018 | 39.24 | 39.59 | 38.74 | 39.51 | 3,339,881 | +0.51(+1.31%) |
Jun 07, 2018 | 39.12 | 39.20 | 38.79 | 39.00 | 1,458,570 | -0.06(-0.15%) |
Jun 06, 2018 | 39.13 | 39.06 | 1,972,562 | +0.87(+2.28%) | ||
Jun 05, 2018 | 37.70 | 38.47 | 37.41 | 38.19 | 1,779,866 | +0.77(+2.05%) |
Jun 04, 2018 | 36.85 | 37.54 | 36.62 | 37.42 | 2,214,785 | +0.14(+0.38%) |
Jun 01, 2018 | 37.51 | 37.82 | 37.21 | 37.28 | 2,753,675 | +0.04(+0.10%) |
May 31, 2018 | 37.16 | 37.82 | 36.88 | 37.24 | 7,771,123 | -0.10(-0.28%) |
May 30, 2018 | 36.72 | 37.56 | 36.59 | 37.34 | 2,158,119 | +0.86(+2.36%) |
May 29, 2018 | 36.29 | 36.99 | 36.15 | 36.48 | 2,291,833 | -0.16(-0.44%) |
May 25, 2018 | 36.64 | 36.64 | 36.64 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 36.57 | 37.08 | 36.47 | 36.65 | 1,895,240 | +0.21(+0.57%) |
May 23, 2018 | 36.35 | 36.54 | 36.10 | 36.44 | 1,728,685 | +0.06(+0.16%) |
May 22, 2018 | 36.82 | 36.82 | 36.27 | 36.39 | 2,380,180 | -0.38(-1.03%) |
May 21, 2018 | 36.19 | 36.83 | 36.18 | 36.76 | 3,265,798 | +0.71(+1.97%) |
May 18, 2018 | 35.53 | 36.19 | 35.13 | 36.05 | 2,896,245 | +0.54(+1.52%) |
May 17, 2018 | 35.33 | 35.71 | 35.27 | 35.52 | 2,349,047 | +0.00(+0.00%) |
May 16, 2018 | 35.12 | 35.54 | 34.62 | 35.52 | 1,972,790 | +0.49(+1.40%) |
May 15, 2018 | 35.15 | 35.15 | 34.72 | 35.02 | 2,230,727 | -0.30(-0.86%) |
May 14, 2018 | 35.51 | 35.55 | 35.04 | 35.33 | 1,830,983 | -0.05(-0.13%) |
May 11, 2018 | 35.89 | 36.04 | 35.27 | 35.37 | 2,013,480 | -0.52(-1.45%) |
May 10, 2018 | 35.79 | 36.22 | 35.63 | 35.89 | 5,534,416 | +0.29(+0.82%) |
May 09, 2018 | 35.61 | 35.91 | 35.21 | 35.60 | 3,088,236 | +0.04(+0.11%) |
May 08, 2018 | 36.05 | 36.24 | 35.36 | 35.56 | 1,695,377 | -0.25(-0.69%) |
May 07, 2018 | 36.01 | 36.19 | 35.56 | 35.81 | 2,275,465 | -0.28(-0.79%) |
May 04, 2018 | 34.74 | 36.57 | 34.60 | 36.09 | 4,455,298 | +1.21(+3.47%) |
May 03, 2018 | 34.88 | 36.14 | 34.52 | 34.88 | 6,722,596 | -0.09(-0.24%) |
May 02, 2018 | 35.59 | 36.19 | 33.91 | 34.97 | 13,346,734 | -5.17(-12.88%) |