Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.52 | 31.65 | 31.34 | 31.42 | 17,566,996 | +0.27(+0.88%) |
Nov 27, 2019 | 31.02 | 31.27 | 30.73 | 31.15 | 24,133,228 | +0.00(+0.00%) |
Nov 26, 2019 | 31.14 | 31.20 | 30.70 | 31.15 | 48,602,684 | -0.45(-1.43%) |
Nov 25, 2019 | 31.78 | 31.90 | 31.56 | 31.60 | 26,752,920 | -0.33(-1.04%) |
Nov 22, 2019 | 31.92 | 32.06 | 31.71 | 31.93 | 23,794,908 | +0.29(+0.91%) |
Nov 21, 2019 | 31.27 | 31.64 | 31.06 | 31.64 | 29,010,964 | +0.60(+1.93%) |
Nov 20, 2019 | 31.04 | 31.34 | 30.90 | 31.04 | 23,722,280 | -0.03(-0.10%) |
Nov 19, 2019 | 31.24 | 31.26 | 30.94 | 31.07 | 19,156,120 | -0.16(-0.50%) |
Nov 18, 2019 | 31.69 | 31.70 | 31.17 | 31.23 | 37,296,264 | -0.60(-1.88%) |
Nov 15, 2019 | 31.71 | 31.91 | 31.64 | 31.83 | 26,043,802 | +0.40(+1.27%) |
Nov 14, 2019 | 31.37 | 31.55 | 31.18 | 31.43 | 29,713,642 | +0.06(+0.19%) |
Nov 13, 2019 | 31.29 | 31.52 | 31.00 | 31.37 | 50,040,800 | -0.29(-0.91%) |
Nov 12, 2019 | 31.72 | 31.76 | 31.41 | 31.66 | 54,911,864 | -0.61(-1.90%) |
Nov 11, 2019 | 31.82 | 32.34 | 31.79 | 32.27 | 26,848,088 | +0.44(+1.39%) |
Nov 08, 2019 | 32.28 | 32.50 | 31.75 | 31.83 | 55,382,816 | -1.12(-3.39%) |
Nov 07, 2019 | 32.87 | 33.18 | 32.76 | 32.94 | 31,580,426 | +0.14(+0.43%) |
Nov 06, 2019 | 32.66 | 33.20 | 32.40 | 32.80 | 40,428,268 | -0.67(-2.01%) |
Nov 05, 2019 | 33.47 | 33.65 | 33.31 | 33.48 | 26,433,666 | +0.17(+0.51%) |
Nov 04, 2019 | 33.68 | 33.72 | 33.28 | 33.31 | 21,813,230 | -0.05(-0.16%) |
Nov 01, 2019 | 33.40 | 33.65 | 33.10 | 33.36 | 48,989,596 | +0.36(+1.10%) |
Oct 31, 2019 | 33.14 | 33.17 | 32.58 | 33.00 | 37,164,920 | -0.50(-1.50%) |
Oct 30, 2019 | 32.80 | 33.51 | 32.56 | 33.50 | 32,442,746 | +0.49(+1.48%) |
Oct 29, 2019 | 33.20 | 33.35 | 32.98 | 33.01 | 21,710,642 | -0.38(-1.13%) |
Oct 28, 2019 | 33.31 | 33.53 | 33.24 | 33.39 | 24,824,622 | +0.34(+1.03%) |
Oct 25, 2019 | 32.88 | 33.21 | 32.80 | 33.05 | 35,184,408 | +0.40(+1.22%) |
Oct 24, 2019 | 33.11 | 33.12 | 32.55 | 32.65 | 25,446,880 | -0.24(-0.74%) |
Oct 23, 2019 | 32.39 | 32.96 | 32.34 | 32.89 | 43,935,108 | +0.45(+1.39%) |
Oct 22, 2019 | 31.89 | 32.60 | 31.89 | 32.44 | 44,341,844 | +0.78(+2.45%) |
Oct 21, 2019 | 31.23 | 31.67 | 31.15 | 31.66 | 32,351,540 | +0.28(+0.90%) |
Oct 18, 2019 | 31.28 | 31.52 | 31.18 | 31.38 | 29,394,434 | +0.28(+0.90%) |
Oct 17, 2019 | 31.57 | 31.68 | 30.98 | 31.10 | 34,393,628 | -0.24(-0.76%) |
Oct 16, 2019 | 30.61 | 31.35 | 30.57 | 31.34 | 40,633,500 | +0.41(+1.34%) |
Oct 15, 2019 | 31.12 | 31.24 | 30.92 | 30.92 | 24,819,456 | -0.24(-0.78%) |
Oct 14, 2019 | 31.05 | 31.19 | 30.96 | 31.17 | 21,494,148 | -0.07(-0.24%) |
Oct 11, 2019 | 30.88 | 31.49 | 30.85 | 31.24 | 50,640,380 | +0.78(+2.57%) |
Oct 10, 2019 | 30.33 | 30.84 | 30.21 | 30.46 | 29,545,804 | +0.03(+0.10%) |
Oct 09, 2019 | 30.41 | 30.63 | 30.08 | 30.43 | 24,516,068 | +0.41(+1.36%) |
Oct 08, 2019 | 30.39 | 30.66 | 30.02 | 30.02 | 40,291,436 | -0.21(-0.71%) |
Oct 07, 2019 | 30.97 | 31.11 | 30.23 | 30.24 | 35,963,224 | -0.92(-2.94%) |
Oct 04, 2019 | 30.70 | 31.21 | 30.64 | 31.15 | 31,988,812 | +0.67(+2.21%) |
Oct 03, 2019 | 30.21 | 30.63 | 29.95 | 30.48 | 38,912,528 | +0.31(+1.03%) |
Oct 02, 2019 | 30.44 | 30.47 | 30.01 | 30.17 | 41,288,996 | -0.67(-2.16%) |
Oct 01, 2019 | 30.94 | 31.07 | 30.73 | 30.84 | 27,742,182 | -0.33(-1.07%) |
Sep 30, 2019 | 31.16 | 31.30 | 31.01 | 31.17 | 29,146,100 | -0.07(-0.24%) |
Sep 27, 2019 | 31.21 | 31.44 | 30.98 | 31.24 | 21,238,106 | -0.02(-0.07%) |
Sep 26, 2019 | 31.30 | 31.33 | 31.00 | 31.27 | 23,634,130 | +0.22(+0.71%) |
Sep 25, 2019 | 30.57 | 31.09 | 30.36 | 31.04 | 19,892,276 | +0.21(+0.70%) |
Sep 24, 2019 | 31.03 | 31.04 | 30.61 | 30.83 | 22,859,186 | -0.13(-0.41%) |
Sep 23, 2019 | 30.87 | 31.01 | 30.75 | 30.95 | 22,573,386 | -0.27(-0.85%) |
Sep 20, 2019 | 30.98 | 31.22 | 30.71 | 31.22 | 34,075,776 | +0.21(+0.67%) |
Sep 19, 2019 | 31.65 | 31.81 | 30.97 | 31.01 | 36,513,100 | -0.51(-1.62%) |
Sep 18, 2019 | 31.57 | 31.71 | 31.17 | 31.52 | 19,338,254 | -0.18(-0.58%) |
Sep 17, 2019 | 31.06 | 31.72 | 31.02 | 31.71 | 23,401,098 | +0.38(+1.20%) |
Sep 16, 2019 | 31.03 | 31.53 | 30.95 | 31.33 | 19,865,566 | +0.05(+0.17%) |
Sep 13, 2019 | 31.87 | 31.94 | 31.21 | 31.28 | 22,072,352 | -0.53(-1.65%) |
Sep 12, 2019 | 31.89 | 32.00 | 31.59 | 31.81 | 22,072,102 | +0.28(+0.89%) |
Sep 11, 2019 | 31.42 | 31.77 | 31.36 | 31.52 | 27,148,690 | +0.44(+1.43%) |
Sep 10, 2019 | 30.89 | 31.29 | 30.68 | 31.08 | 23,853,926 | -0.09(-0.28%) |
Sep 09, 2019 | 31.35 | 31.67 | 31.03 | 31.17 | 26,516,418 | +0.00(+0.00%) |
Sep 06, 2019 | 31.18 | 31.41 | 31.12 | 31.17 | 21,899,880 | +0.38(+1.25%) |
Sep 05, 2019 | 31.06 | 31.33 | 30.75 | 30.78 | 28,046,470 | +0.31(+1.02%) |
Sep 04, 2019 | 30.21 | 30.51 | 30.12 | 30.47 | 27,126,354 | +0.93(+3.16%) |
Sep 03, 2019 | 29.82 | 30.20 | 29.40 | 29.54 | 37,466,812 | -0.78(-2.59%) |
Aug 30, 2019 | 30.22 | 30.41 | 30.04 | 30.33 | 25,363,780 | +0.52(+1.74%) |
Aug 29, 2019 | 29.39 | 29.95 | 29.20 | 29.81 | 26,757,078 | +0.61(+2.10%) |
Aug 28, 2019 | 28.87 | 29.33 | 28.71 | 29.19 | 26,543,462 | +0.32(+1.10%) |
Aug 27, 2019 | 29.04 | 29.33 | 28.49 | 28.88 | 47,801,720 | +0.10(+0.36%) |
Aug 26, 2019 | 29.33 | 29.42 | 28.54 | 28.77 | 39,840,892 | -0.46(-1.57%) |
Aug 23, 2019 | 30.02 | 30.45 | 29.08 | 29.23 | 66,215,568 | -1.04(-3.42%) |
Aug 22, 2019 | 30.82 | 31.02 | 30.26 | 30.27 | 37,756,588 | -0.78(-2.53%) |
Aug 21, 2019 | 30.67 | 31.06 | 30.43 | 31.05 | 39,704,648 | +0.80(+2.64%) |
Aug 20, 2019 | 29.95 | 30.58 | 29.78 | 30.25 | 38,150,316 | +0.10(+0.34%) |
Aug 19, 2019 | 31.10 | 31.16 | 30.05 | 30.15 | 48,676,692 | -0.67(-2.16%) |
Aug 16, 2019 | 30.85 | 31.04 | 30.58 | 30.81 | 39,830,068 | +0.21(+0.70%) |
Aug 15, 2019 | 30.73 | 30.84 | 29.96 | 30.60 | 39,657,736 | +0.01(+0.02%) |
Aug 14, 2019 | 31.21 | 31.35 | 30.54 | 30.59 | 55,743,008 | -1.55(-4.81%) |
Aug 13, 2019 | 31.36 | 32.40 | 31.18 | 32.14 | 34,700,324 | +0.63(+2.00%) |
Aug 12, 2019 | 31.38 | 31.74 | 31.23 | 31.51 | 35,686,312 | -1.04(-3.18%) |
Aug 09, 2019 | 32.66 | 32.90 | 32.35 | 32.55 | 27,633,084 | -0.21(-0.63%) |
Aug 08, 2019 | 32.28 | 32.75 | 32.22 | 32.75 | 37,747,384 | +0.80(+2.50%) |
Aug 07, 2019 | 31.20 | 31.98 | 31.05 | 31.95 | 26,439,470 | +0.19(+0.61%) |
Aug 06, 2019 | 31.71 | 31.82 | 31.27 | 31.76 | 38,358,988 | +0.58(+1.87%) |
Aug 05, 2019 | 31.49 | 31.61 | 30.95 | 31.18 | 52,174,704 | -1.32(-4.05%) |
Aug 02, 2019 | 32.79 | 32.87 | 32.18 | 32.49 | 31,031,974 | -0.16(-0.48%) |
Aug 01, 2019 | 33.03 | 33.50 | 32.55 | 32.65 | 45,141,948 | -0.27(-0.83%) |
Jul 31, 2019 | 33.60 | 33.67 | 32.49 | 32.92 | 40,436,676 | -0.50(-1.48%) |
Jul 30, 2019 | 33.35 | 33.65 | 33.23 | 33.42 | 18,394,918 | -0.24(-0.70%) |
Jul 29, 2019 | 33.44 | 33.67 | 33.14 | 33.65 | 23,391,540 | +0.04(+0.11%) |
Jul 26, 2019 | 33.60 | 33.69 | 33.26 | 33.62 | 26,895,618 | +0.26(+0.78%) |
Jul 25, 2019 | 33.83 | 33.83 | 33.17 | 33.36 | 33,642,452 | -0.63(-1.85%) |
Jul 24, 2019 | 33.98 | 34.26 | 33.90 | 33.99 | 21,592,088 | +0.18(+0.52%) |
Jul 23, 2019 | 34.10 | 34.14 | 33.71 | 33.81 | 23,277,632 | -0.36(-1.06%) |
Jul 22, 2019 | 34.28 | 34.35 | 34.04 | 34.17 | 19,293,704 | +0.13(+0.37%) |
Jul 19, 2019 | 34.48 | 34.49 | 33.91 | 34.05 | 42,958,892 | -0.48(-1.39%) |
Jul 18, 2019 | 34.14 | 34.62 | 34.08 | 34.53 | 28,547,588 | +0.52(+1.52%) |
Jul 17, 2019 | 34.05 | 34.20 | 33.88 | 34.01 | 26,808,366 | +0.18(+0.55%) |
Jul 16, 2019 | 33.98 | 34.19 | 33.71 | 33.83 | 33,408,476 | -0.13(-0.37%) |
Jul 15, 2019 | 34.31 | 34.35 | 33.85 | 33.95 | 23,601,150 | -0.33(-0.95%) |
Jul 12, 2019 | 34.62 | 34.70 | 34.17 | 34.28 | 26,885,076 | -0.18(-0.52%) |
Jul 11, 2019 | 34.58 | 34.78 | 34.24 | 34.45 | 39,160,576 | -0.12(-0.34%) |
Jul 10, 2019 | 34.45 | 34.91 | 34.43 | 34.57 | 42,723,276 | +0.53(+1.54%) |
Jul 09, 2019 | 33.48 | 34.12 | 33.48 | 34.05 | 32,661,636 | +0.33(+0.99%) |
Jul 08, 2019 | 33.62 | 33.81 | 33.51 | 33.71 | 27,374,734 | +0.24(+0.73%) |
Jul 05, 2019 | 33.11 | 33.55 | 32.97 | 33.47 | 39,355,092 | +1.01(+3.10%) |
Jul 03, 2019 | 32.14 | 32.60 | 32.04 | 32.46 | 23,494,164 | +0.30(+0.92%) |
Jul 02, 2019 | 32.40 | 32.70 | 31.92 | 32.17 | 38,216,172 | -0.30(-0.91%) |
Jul 01, 2019 | 32.97 | 33.04 | 32.36 | 32.46 | 32,743,454 | +0.12(+0.37%) |
Jun 28, 2019 | 32.56 | 32.63 | 32.28 | 32.35 | 29,590,830 | +0.02(+0.07%) |
Jun 27, 2019 | 31.95 | 32.46 | 31.58 | 32.32 | 44,114,608 | +0.10(+0.32%) |
Jun 26, 2019 | 32.36 | 32.40 | 31.98 | 32.22 | 47,903,116 | +0.26(+0.81%) |
Jun 25, 2019 | 32.67 | 32.75 | 31.89 | 31.96 | 49,504,600 | -0.87(-2.66%) |
Jun 24, 2019 | 32.72 | 33.01 | 32.60 | 32.83 | 25,069,448 | +0.01(+0.02%) |
Jun 21, 2019 | 32.49 | 32.92 | 32.47 | 32.83 | 45,537,320 | +0.14(+0.43%) |
Jun 20, 2019 | 32.80 | 33.01 | 32.42 | 32.69 | 66,715,732 | +0.65(+2.03%) |
Jun 19, 2019 | 31.59 | 32.14 | 31.37 | 32.03 | 31,133,970 | +0.36(+1.14%) |
Jun 18, 2019 | 31.35 | 31.75 | 31.32 | 31.67 | 34,104,388 | +0.81(+2.64%) |
Jun 17, 2019 | 31.01 | 31.21 | 30.70 | 30.86 | 24,657,894 | +0.00(+0.00%) |
Jun 14, 2019 | 31.26 | 31.38 | 30.68 | 30.86 | 50,325,700 | -0.71(-2.24%) |
Jun 13, 2019 | 31.63 | 31.89 | 31.43 | 31.57 | 36,469,200 | +0.31(+1.01%) |
Jun 12, 2019 | 31.57 | 31.90 | 31.18 | 31.25 | 48,931,404 | -0.42(-1.31%) |
Jun 11, 2019 | 31.24 | 31.69 | 31.14 | 31.67 | 42,826,016 | +0.79(+2.56%) |
Jun 10, 2019 | 30.97 | 31.11 | 30.66 | 30.88 | 32,137,464 | -0.24(-0.77%) |
Jun 07, 2019 | 30.94 | 31.41 | 30.87 | 31.12 | 31,568,018 | +0.28(+0.90%) |
Jun 06, 2019 | 30.81 | 31.01 | 30.51 | 30.84 | 24,811,796 | +0.48(+1.59%) |
Jun 05, 2019 | 31.11 | 31.12 | 30.21 | 30.36 | 38,113,508 | -0.73(-2.35%) |
Jun 04, 2019 | 30.86 | 31.11 | 30.72 | 31.09 | 34,920,496 | +0.44(+1.43%) |
Jun 03, 2019 | 30.72 | 30.88 | 30.44 | 30.65 | 37,927,132 | +0.23(+0.74%) |
May 31, 2019 | 30.21 | 30.84 | 30.16 | 30.43 | 53,380,752 | +0.21(+0.70%) |
May 30, 2019 | 30.03 | 30.49 | 30.02 | 30.21 | 47,874,468 | +0.32(+1.08%) |
May 29, 2019 | 29.62 | 30.02 | 29.47 | 29.89 | 42,661,604 | +0.47(+1.59%) |
May 28, 2019 | 29.11 | 29.63 | 28.89 | 29.43 | 51,654,116 | +0.77(+2.70%) |
May 24, 2019 | 28.86 | 28.86 | 28.54 | 28.65 | 28,715,284 | +0.09(+0.31%) |
May 23, 2019 | 28.45 | 28.91 | 28.28 | 28.56 | 29,159,316 | -0.19(-0.66%) |
May 22, 2019 | 29.00 | 29.13 | 28.67 | 28.75 | 28,794,618 | +0.07(+0.25%) |
May 21, 2019 | 27.71 | 28.78 | 27.57 | 28.68 | 49,074,252 | +1.12(+4.08%) |
May 20, 2019 | 27.12 | 27.71 | 26.96 | 27.56 | 43,117,340 | +0.53(+1.97%) |
May 17, 2019 | 27.22 | 27.59 | 26.81 | 27.02 | 44,787,372 | -0.48(-1.75%) |
May 16, 2019 | 27.81 | 28.02 | 27.37 | 27.50 | 45,387,356 | -0.58(-2.06%) |
May 15, 2019 | 27.72 | 28.41 | 27.67 | 28.08 | 28,858,430 | -0.39(-1.36%) |
May 14, 2019 | 28.49 | 28.70 | 28.31 | 28.47 | 34,729,312 | +0.09(+0.33%) |
May 13, 2019 | 28.56 | 28.72 | 28.29 | 28.37 | 50,864,872 | -1.03(-3.50%) |
May 10, 2019 | 29.47 | 29.59 | 28.82 | 29.40 | 35,390,460 | -0.03(-0.10%) |
May 09, 2019 | 29.35 | 29.67 | 29.03 | 29.43 | 33,712,484 | -0.45(-1.52%) |
May 08, 2019 | 29.94 | 30.19 | 29.87 | 29.89 | 36,013,920 | +0.58(+1.97%) |
May 07, 2019 | 29.06 | 29.31 | 28.56 | 29.31 | 43,052,140 | -0.25(-0.84%) |
May 06, 2019 | 29.39 | 29.65 | 29.37 | 29.56 | 27,307,676 | -0.53(-1.77%) |
May 03, 2019 | 30.00 | 30.16 | 29.90 | 30.09 | 26,042,284 | +0.39(+1.33%) |
May 02, 2019 | 29.70 | 29.86 | 29.59 | 29.70 | 31,311,298 | -0.04(-0.12%) |
May 01, 2019 | 30.29 | 30.47 | 29.69 | 29.73 | 36,494,412 | -0.50(-1.67%) |
Apr 30, 2019 | 30.19 | 30.32 | 29.81 | 30.24 | 37,071,708 | +0.12(+0.39%) |
Apr 29, 2019 | 30.37 | 30.46 | 30.02 | 30.12 | 22,858,524 | -0.01(-0.05%) |
Apr 26, 2019 | 30.02 | 30.28 | 29.87 | 30.13 | 67,228,832 | +0.12(+0.41%) |
Apr 25, 2019 | 29.35 | 30.05 | 29.15 | 30.01 | 40,816,784 | +0.72(+2.47%) |
Apr 24, 2019 | 29.83 | 29.83 | 29.05 | 29.29 | 46,101,896 | -0.77(-2.55%) |
Apr 23, 2019 | 29.78 | 30.25 | 29.64 | 30.05 | 40,069,304 | +0.47(+1.61%) |
Apr 22, 2019 | 29.56 | 29.81 | 29.35 | 29.58 | 27,590,786 | +0.02(+0.07%) |
Apr 18, 2019 | 29.36 | 30.01 | 29.14 | 29.56 | 51,085,016 | +0.30(+1.02%) |
Apr 17, 2019 | 29.99 | 30.01 | 28.86 | 29.26 | 56,788,452 | -0.54(-1.81%) |
Apr 16, 2019 | 29.54 | 30.16 | 29.51 | 29.80 | 36,203,268 | +0.12(+0.42%) |
Apr 15, 2019 | 29.86 | 29.91 | 29.51 | 29.67 | 31,354,230 | +0.22(+0.74%) |
Apr 12, 2019 | 29.93 | 30.28 | 29.25 | 29.45 | 74,754,632 | -0.84(-2.77%) |
Apr 11, 2019 | 30.65 | 30.73 | 30.05 | 30.30 | 37,239,232 | -0.57(-1.85%) |
Apr 10, 2019 | 30.90 | 31.10 | 30.68 | 30.86 | 25,372,466 | +0.12(+0.40%) |
Apr 09, 2019 | 30.88 | 30.92 | 30.44 | 30.74 | 34,458,364 | -0.42(-1.34%) |
Apr 08, 2019 | 30.97 | 31.24 | 30.79 | 31.16 | 34,445,836 | +0.26(+0.85%) |
Apr 05, 2019 | 30.67 | 31.12 | 30.59 | 30.89 | 34,223,084 | +0.14(+0.45%) |
Apr 04, 2019 | 30.00 | 30.84 | 29.94 | 30.76 | 44,325,316 | +0.67(+2.23%) |
Apr 03, 2019 | 30.84 | 30.97 | 29.96 | 30.08 | 42,853,228 | -0.43(-1.41%) |
Apr 02, 2019 | 30.73 | 30.76 | 30.17 | 30.51 | 39,438,232 | -0.02(-0.07%) |
Apr 01, 2019 | 30.57 | 30.83 | 30.41 | 30.54 | 44,616,612 | +0.59(+1.98%) |
Mar 29, 2019 | 30.02 | 30.43 | 29.83 | 29.94 | 51,991,072 | +0.23(+0.76%) |
Mar 28, 2019 | 28.67 | 29.92 | 28.64 | 29.72 | 86,629,816 | +1.02(+3.56%) |
Mar 27, 2019 | 29.48 | 29.62 | 28.66 | 28.70 | 105,549,624 | -1.71(-5.62%) |
Mar 26, 2019 | 30.26 | 30.50 | 29.86 | 30.40 | 49,344,088 | +0.50(+1.66%) |
Mar 25, 2019 | 29.64 | 30.16 | 29.59 | 29.91 | 53,344,816 | +0.37(+1.26%) |
Mar 22, 2019 | 30.23 | 30.48 | 29.48 | 29.54 | 106,727,288 | -1.88(-5.98%) |
Mar 21, 2019 | 31.96 | 32.02 | 30.74 | 31.41 | 90,083,152 | -0.74(-2.29%) |
Mar 20, 2019 | 32.25 | 32.75 | 31.95 | 32.15 | 44,827,744 | -0.25(-0.77%) |
Mar 19, 2019 | 32.53 | 32.87 | 32.32 | 32.40 | 33,369,322 | -0.04(-0.11%) |
Mar 18, 2019 | 31.96 | 32.53 | 31.92 | 32.44 | 33,116,056 | +0.52(+1.63%) |
Mar 15, 2019 | 31.75 | 32.10 | 31.72 | 31.92 | 36,420,264 | +0.35(+1.11%) |
Mar 14, 2019 | 31.81 | 31.85 | 31.26 | 31.57 | 34,208,484 | -0.39(-1.23%) |
Mar 13, 2019 | 31.50 | 32.18 | 31.38 | 31.96 | 39,220,236 | +0.34(+1.09%) |
Mar 12, 2019 | 31.54 | 31.80 | 31.46 | 31.62 | 27,875,940 | +0.15(+0.49%) |
Mar 11, 2019 | 30.88 | 31.51 | 30.88 | 31.46 | 44,585,016 | +1.02(+3.36%) |
Mar 08, 2019 | 30.07 | 30.48 | 29.97 | 30.44 | 48,409,960 | +0.36(+1.19%) |
Mar 07, 2019 | 30.43 | 30.46 | 29.76 | 30.08 | 47,853,824 | -0.23(-0.77%) |
Mar 06, 2019 | 31.19 | 31.27 | 30.20 | 30.32 | 47,161,472 | -0.87(-2.79%) |
Mar 05, 2019 | 30.94 | 31.37 | 30.79 | 31.19 | 20,762,446 | +0.23(+0.76%) |
Mar 04, 2019 | 30.95 | 31.00 | 30.57 | 30.95 | 25,690,178 | +0.01(+0.05%) |
Mar 01, 2019 | 31.12 | 31.28 | 30.82 | 30.94 | 41,322,068 | -0.47(-1.51%) |
Feb 28, 2019 | 31.99 | 32.02 | 31.40 | 31.41 | 41,758,692 | -0.85(-2.63%) |
Feb 27, 2019 | 32.11 | 32.40 | 31.95 | 32.26 | 23,590,016 | +0.04(+0.14%) |
Feb 26, 2019 | 32.22 | 32.32 | 32.02 | 32.22 | 21,482,886 | +0.13(+0.41%) |
Feb 25, 2019 | 32.54 | 32.57 | 32.05 | 32.08 | 31,408,546 | -0.17(-0.52%) |
Feb 22, 2019 | 32.12 | 32.41 | 32.02 | 32.25 | 29,543,864 | +0.44(+1.38%) |
Feb 21, 2019 | 31.72 | 31.85 | 31.38 | 31.81 | 43,224,348 | -0.15(-0.48%) |
Feb 20, 2019 | 32.24 | 32.60 | 31.89 | 31.97 | 43,928,464 | -0.28(-0.88%) |
Feb 19, 2019 | 32.24 | 32.60 | 32.23 | 32.25 | 30,819,506 | -0.22(-0.67%) |
Feb 15, 2019 | 32.51 | 32.58 | 32.09 | 32.47 | 37,939,580 | +0.15(+0.45%) |
Feb 14, 2019 | 31.07 | 32.52 | 31.03 | 32.33 | 56,801,596 | +0.86(+2.74%) |
Feb 13, 2019 | 31.84 | 31.94 | 31.32 | 31.46 | 33,920,612 | -0.46(-1.44%) |
Feb 12, 2019 | 31.57 | 32.22 | 31.49 | 31.92 | 50,446,540 | +0.88(+2.85%) |
Feb 11, 2019 | 31.41 | 31.43 | 30.72 | 31.04 | 37,611,240 | -0.42(-1.35%) |
Feb 08, 2019 | 31.64 | 31.70 | 30.81 | 31.46 | 42,006,916 | +0.01(+0.05%) |
Feb 07, 2019 | 31.70 | 31.80 | 31.08 | 31.45 | 52,726,820 | -0.20(-0.65%) |
Feb 06, 2019 | 32.14 | 32.30 | 31.53 | 31.65 | 57,658,928 | -1.37(-4.16%) |
Feb 05, 2019 | 33.01 | 33.23 | 32.78 | 33.03 | 23,829,430 | -0.18(-0.55%) |
Feb 04, 2019 | 32.68 | 33.28 | 32.61 | 33.21 | 25,688,392 | +0.04(+0.13%) |
Feb 01, 2019 | 32.92 | 33.24 | 32.73 | 33.17 | 27,446,200 | +0.02(+0.07%) |
Jan 31, 2019 | 33.10 | 33.40 | 32.95 | 33.14 | 37,112,732 | +0.56(+1.73%) |
Jan 30, 2019 | 32.24 | 32.69 | 31.79 | 32.58 | 43,834,880 | +0.85(+2.67%) |
Jan 29, 2019 | 32.02 | 32.06 | 31.69 | 31.73 | 29,421,194 | +0.42(+1.33%) |
Jan 28, 2019 | 31.09 | 31.56 | 31.02 | 31.32 | 41,413,340 | -0.69(-2.17%) |
Jan 25, 2019 | 32.27 | 32.53 | 31.80 | 32.01 | 29,840,362 | +0.12(+0.39%) |
Jan 24, 2019 | 31.69 | 32.11 | 31.57 | 31.89 | 41,178,664 | +0.26(+0.83%) |
Jan 23, 2019 | 31.32 | 31.66 | 31.03 | 31.62 | 39,470,088 | +0.83(+2.70%) |
Jan 22, 2019 | 31.44 | 31.58 | 30.67 | 30.79 | 42,365,292 | -0.77(-2.43%) |
Jan 18, 2019 | 31.79 | 31.89 | 31.36 | 31.56 | 40,256,948 | +0.13(+0.42%) |
Jan 17, 2019 | 30.89 | 31.65 | 30.87 | 31.43 | 31,207,086 | +0.26(+0.82%) |
Jan 16, 2019 | 31.14 | 31.34 | 31.02 | 31.17 | 25,078,038 | -0.05(-0.16%) |
Jan 15, 2019 | 31.39 | 31.51 | 30.94 | 31.22 | 27,228,264 | -0.18(-0.56%) |
Jan 14, 2019 | 31.11 | 31.66 | 31.05 | 31.40 | 29,031,160 | +0.15(+0.47%) |
Jan 11, 2019 | 31.03 | 31.30 | 30.91 | 31.25 | 18,993,676 | -0.09(-0.28%) |
Jan 10, 2019 | 31.24 | 31.51 | 30.88 | 31.34 | 42,649,908 | -0.04(-0.14%) |
Jan 09, 2019 | 31.15 | 31.43 | 31.13 | 31.38 | 52,030,936 | +0.77(+2.53%) |
Jan 08, 2019 | 30.38 | 30.66 | 30.16 | 30.61 | 32,201,718 | +0.37(+1.21%) |
Jan 07, 2019 | 30.65 | 30.67 | 30.11 | 30.24 | 36,148,828 | -0.31(-1.00%) |
Jan 04, 2019 | 29.86 | 30.76 | 29.70 | 30.55 | 55,986,544 | +0.67(+2.25%) |
Jan 03, 2019 | 29.95 | 29.98 | 29.53 | 29.88 | 34,017,996 | +0.19(+0.64%) |
Jan 02, 2019 | 28.45 | 29.79 | 28.39 | 29.69 | 57,389,732 | +1.78(+6.39%) |
Dec 31, 2018 | 28.09 | 28.13 | 27.72 | 27.91 | 14,573,582 | +0.09(+0.31%) |
Dec 28, 2018 | 27.76 | 28.07 | 27.63 | 27.82 | 44,736,724 | +0.24(+0.87%) |
Dec 27, 2018 | 26.82 | 27.61 | 26.77 | 27.58 | 22,506,006 | +0.33(+1.21%) |
Dec 26, 2018 | 26.59 | 27.29 | 26.47 | 27.25 | 32,320,630 | +0.49(+1.83%) |
Dec 24, 2018 | 27.01 | 27.26 | 26.69 | 26.76 | 13,797,156 | -0.37(-1.37%) |
Dec 21, 2018 | 27.50 | 27.72 | 27.01 | 27.13 | 36,382,760 | -0.31(-1.12%) |
Dec 20, 2018 | 27.65 | 27.72 | 27.12 | 27.44 | 51,874,812 | +0.49(+1.82%) |
Dec 19, 2018 | 27.82 | 28.14 | 26.74 | 26.95 | 55,525,336 | -0.56(-2.04%) |
Dec 18, 2018 | 27.51 | 27.69 | 27.34 | 27.51 | 29,996,904 | +0.29(+1.06%) |
Dec 17, 2018 | 27.60 | 27.80 | 27.15 | 27.22 | 43,725,828 | -0.35(-1.28%) |
Dec 14, 2018 | 27.58 | 27.99 | 27.45 | 27.58 | 35,239,180 | -0.36(-1.29%) |
Dec 13, 2018 | 27.86 | 28.01 | 27.63 | 27.94 | 36,586,872 | +0.10(+0.36%) |
Dec 12, 2018 | 28.09 | 28.63 | 27.81 | 27.84 | 56,155,088 | +0.46(+1.68%) |
Dec 11, 2018 | 27.63 | 27.63 | 26.98 | 27.37 | 35,775,464 | +0.30(+1.12%) |
Dec 10, 2018 | 27.40 | 27.53 | 26.96 | 27.07 | 44,156,196 | -0.74(-2.66%) |
Dec 07, 2018 | 28.46 | 28.78 | 27.78 | 27.81 | 45,419,628 | -0.56(-1.98%) |
Dec 06, 2018 | 27.41 | 28.48 | 27.32 | 28.37 | 47,122,436 | +0.12(+0.41%) |
Dec 04, 2018 | 28.92 | 29.06 | 28.07 | 28.26 | 38,465,728 | -0.51(-1.78%) |