Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.79 | 42.05 | 40.97 | 41.79 | 876,746 | +0.00(+0.00%) |
Apr 29, 2019 | 41.11 | 42.15 | 40.80 | 41.79 | 1,359,944 | +0.82(+2.00%) |
Apr 26, 2019 | 40.17 | 41.12 | 40.03 | 40.97 | 1,176,800 | +0.68(+1.69%) |
Apr 25, 2019 | 40.01 | 40.80 | 39.86 | 40.29 | 931,045 | +0.04(+0.10%) |
Apr 24, 2019 | 40.90 | 40.90 | 40.21 | 40.25 | 1,365,590 | -0.88(-2.14%) |
Apr 23, 2019 | 41.01 | 41.44 | 40.60 | 41.13 | 1,179,342 | +0.12(+0.29%) |
Apr 22, 2019 | 41.00 | 41.28 | 40.66 | 41.01 | 620,509 | -0.18(-0.44%) |
Apr 18, 2019 | 41.35 | 41.49 | 40.88 | 41.19 | 1,649,300 | -0.03(-0.07%) |
Apr 17, 2019 | 41.91 | 42.08 | 41.11 | 41.22 | 1,385,927 | -0.35(-0.84%) |
Apr 16, 2019 | 40.55 | 41.80 | 40.55 | 41.57 | 1,634,551 | +1.30(+3.23%) |
Apr 15, 2019 | 39.96 | 40.44 | 39.70 | 40.27 | 2,570,054 | +0.29(+0.73%) |
Apr 12, 2019 | 40.24 | 41.13 | 39.58 | 39.98 | 1,832,100 | +0.45(+1.14%) |
Apr 11, 2019 | 38.96 | 40.01 | 38.91 | 39.53 | 1,119,122 | +0.80(+2.07%) |
Apr 10, 2019 | 38.23 | 38.80 | 37.99 | 38.73 | 1,116,410 | +0.75(+1.97%) |
Apr 09, 2019 | 38.34 | 38.50 | 37.57 | 37.98 | 1,370,499 | -0.73(-1.89%) |
Apr 08, 2019 | 37.73 | 38.73 | 37.73 | 38.71 | 1,569,483 | +0.89(+2.35%) |
Apr 05, 2019 | 37.71 | 38.14 | 37.55 | 37.82 | 1,400,900 | +0.34(+0.91%) |
Apr 04, 2019 | 36.60 | 37.92 | 36.32 | 37.48 | 1,938,441 | +0.18(+0.48%) |
Apr 03, 2019 | 37.38 | 38.10 | 36.96 | 37.30 | 4,041,549 | +0.23(+0.62%) |
Apr 02, 2019 | 37.95 | 38.69 | 36.68 | 37.07 | 28,621,680 | -1.17(-3.06%) |
Apr 01, 2019 | 36.96 | 38.70 | 36.82 | 38.24 | 2,654,753 | +1.95(+5.37%) |
Mar 29, 2019 | 35.94 | 36.48 | 35.92 | 36.29 | 1,621,300 | +0.73(+2.05%) |
Mar 28, 2019 | 35.34 | 35.73 | 35.01 | 35.56 | 1,754,500 | +0.28(+0.79%) |
Mar 27, 2019 | 36.10 | 36.60 | 34.69 | 35.28 | 2,671,546 | -0.71(-1.97%) |
Mar 26, 2019 | 35.34 | 36.28 | 35.31 | 35.99 | 1,515,826 | +1.07(+3.06%) |
Mar 25, 2019 | 35.51 | 35.85 | 34.70 | 34.92 | 1,551,672 | -0.62(-1.74%) |
Mar 22, 2019 | 37.74 | 37.85 | 35.50 | 35.54 | 1,948,700 | -2.61(-6.84%) |
Mar 21, 2019 | 37.82 | 38.23 | 36.77 | 38.15 | 2,144,044 | +0.12(+0.32%) |
Mar 20, 2019 | 40.13 | 40.66 | 37.95 | 38.03 | 1,496,554 | -2.10(-5.23%) |
Mar 19, 2019 | 40.84 | 41.00 | 40.03 | 40.13 | 1,116,364 | -0.45(-1.11%) |
Mar 18, 2019 | 39.68 | 41.05 | 39.68 | 40.58 | 1,252,185 | +1.01(+2.55%) |
Mar 15, 2019 | 38.77 | 39.72 | 38.66 | 39.57 | 3,907,100 | +0.80(+2.06%) |
Mar 14, 2019 | 38.59 | 38.99 | 38.09 | 38.77 | 1,016,586 | +0.18(+0.47%) |
Mar 13, 2019 | 38.83 | 38.83 | 38.44 | 38.59 | 2,214,765 | -0.03(-0.08%) |
Mar 12, 2019 | 37.95 | 38.67 | 37.71 | 38.62 | 2,078,474 | +0.86(+2.28%) |
Mar 11, 2019 | 37.88 | 38.47 | 37.57 | 37.76 | 2,256,577 | +0.14(+0.37%) |
Mar 08, 2019 | 37.10 | 37.74 | 36.84 | 37.62 | 874,900 | +0.09(+0.24%) |
Mar 07, 2019 | 38.36 | 38.36 | 37.30 | 37.53 | 1,973,205 | -1.27(-3.27%) |
Mar 06, 2019 | 39.43 | 39.83 | 38.67 | 38.80 | 895,263 | -0.67(-1.70%) |
Mar 05, 2019 | 39.57 | 39.65 | 38.63 | 39.47 | 1,200,847 | +0.03(+0.08%) |
Mar 04, 2019 | 39.08 | 40.22 | 38.80 | 39.44 | 1,960,557 | +0.47(+1.21%) |
Mar 01, 2019 | 39.05 | 39.60 | 38.69 | 38.97 | 1,681,500 | +0.25(+0.65%) |
Feb 28, 2019 | 39.53 | 39.91 | 38.11 | 38.72 | 2,528,441 | -2.23(-5.45%) |
Feb 27, 2019 | 42.32 | 42.53 | 40.19 | 40.95 | 2,617,302 | -1.67(-3.92%) |
Feb 26, 2019 | 43.08 | 43.83 | 42.59 | 42.62 | 1,150,035 | -0.81(-1.87%) |
Feb 25, 2019 | 43.35 | 44.12 | 43.25 | 43.43 | 1,199,065 | +0.35(+0.81%) |
Feb 22, 2019 | 43.09 | 43.41 | 42.82 | 43.08 | 822,900 | -0.08(-0.19%) |
Feb 21, 2019 | 43.41 | 44.01 | 42.97 | 43.16 | 1,276,254 | -0.18(-0.42%) |
Feb 20, 2019 | 42.85 | 43.38 | 42.31 | 43.34 | 999,938 | +0.58(+1.36%) |
Feb 19, 2019 | 41.75 | 42.97 | 41.75 | 42.76 | 1,038,091 | +0.81(+1.93%) |
Feb 15, 2019 | 41.36 | 41.98 | 41.08 | 41.95 | 1,094,000 | +1.01(+2.47%) |
Feb 14, 2019 | 40.98 | 41.39 | 40.62 | 40.94 | 1,188,923 | -0.44(-1.06%) |
Feb 13, 2019 | 40.97 | 41.58 | 40.17 | 41.38 | 1,557,568 | +0.70(+1.72%) |
Feb 12, 2019 | 38.19 | 40.77 | 37.14 | 40.68 | 3,428,649 | +4.98(+13.95%) |
Feb 11, 2019 | 35.35 | 35.88 | 35.02 | 35.70 | 1,092,320 | +0.43(+1.22%) |
Feb 08, 2019 | 35.68 | 35.95 | 34.45 | 35.27 | 913,700 | -0.58(-1.62%) |
Feb 07, 2019 | 36.98 | 37.07 | 35.32 | 35.85 | 1,032,261 | -1.50(-4.02%) |
Feb 06, 2019 | 37.38 | 38.13 | 37.17 | 37.35 | 861,475 | -0.13(-0.35%) |
Feb 05, 2019 | 37.19 | 37.62 | 36.89 | 37.48 | 721,230 | +0.36(+0.97%) |
Feb 04, 2019 | 37.46 | 37.61 | 36.99 | 37.12 | 774,194 | -0.31(-0.83%) |
Feb 01, 2019 | 37.49 | 37.76 | 36.99 | 37.43 | 971,400 | +0.09(+0.24%) |
Jan 31, 2019 | 36.72 | 37.38 | 36.67 | 37.34 | 677,342 | +0.29(+0.78%) |
Jan 30, 2019 | 36.77 | 37.10 | 36.29 | 37.05 | 682,232 | +0.52(+1.42%) |
Jan 29, 2019 | 37.22 | 37.27 | 36.52 | 36.53 | 748,582 | -0.75(-2.01%) |
Jan 28, 2019 | 37.11 | 37.78 | 36.96 | 37.28 | 1,035,788 | -0.39(-1.04%) |
Jan 25, 2019 | 36.83 | 37.80 | 36.78 | 37.67 | 916,500 | +1.24(+3.40%) |
Jan 24, 2019 | 35.27 | 36.52 | 35.27 | 36.43 | 808,578 | +0.85(+2.39%) |
Jan 23, 2019 | 35.86 | 35.95 | 34.63 | 35.58 | 1,044,048 | +0.00(+0.00%) |
Jan 22, 2019 | 35.96 | 36.32 | 35.39 | 35.58 | 1,299,535 | -0.85(-2.33%) |
Jan 18, 2019 | 35.85 | 36.45 | 35.62 | 36.43 | 1,271,200 | +0.91(+2.56%) |
Jan 17, 2019 | 34.94 | 35.60 | 34.71 | 35.52 | 1,052,913 | +0.49(+1.40%) |
Jan 16, 2019 | 34.43 | 35.25 | 34.17 | 35.03 | 1,283,118 | +0.79(+2.31%) |
Jan 15, 2019 | 33.70 | 34.44 | 33.70 | 34.24 | 1,309,012 | +0.43(+1.27%) |
Jan 14, 2019 | 33.03 | 34.12 | 33.03 | 33.81 | 1,190,530 | +0.25(+0.74%) |
Jan 11, 2019 | 33.16 | 33.95 | 32.91 | 33.56 | 1,265,700 | +0.03(+0.09%) |
Jan 10, 2019 | 33.23 | 34.50 | 33.03 | 33.53 | 1,697,077 | +0.13(+0.39%) |
Jan 09, 2019 | 32.73 | 33.95 | 32.46 | 33.40 | 1,345,292 | +0.66(+2.02%) |
Jan 08, 2019 | 32.96 | 33.49 | 32.17 | 32.74 | 1,047,415 | +0.11(+0.34%) |
Jan 07, 2019 | 32.56 | 33.21 | 32.13 | 32.63 | 1,090,118 | -0.18(-0.55%) |
Jan 04, 2019 | 32.05 | 33.01 | 31.85 | 32.81 | 990,200 | +1.51(+4.82%) |
Jan 03, 2019 | 31.42 | 32.01 | 30.98 | 31.30 | 918,993 | -0.42(-1.32%) |
Jan 02, 2019 | 30.02 | 32.06 | 29.74 | 31.72 | 1,230,612 | +1.24(+4.07%) |
Dec 31, 2018 | 31.26 | 31.73 | 30.14 | 30.48 | 1,682,100 | -0.63(-2.03%) |
Dec 28, 2018 | 31.95 | 32.30 | 31.01 | 31.11 | 1,705,300 | -0.48(-1.52%) |
Dec 27, 2018 | 30.31 | 31.62 | 30.22 | 31.59 | 1,347,222 | +0.46(+1.48%) |
Dec 26, 2018 | 29.16 | 31.15 | 28.52 | 31.13 | 1,457,997 | +2.06(+7.09%) |
Dec 24, 2018 | 29.35 | 29.97 | 28.71 | 29.07 | 767,600 | -0.63(-2.12%) |
Dec 21, 2018 | 31.22 | 31.60 | 29.35 | 29.70 | 3,272,200 | -1.62(-5.17%) |
Dec 20, 2018 | 31.79 | 32.43 | 30.91 | 31.32 | 1,971,962 | -0.63(-1.97%) |
Dec 19, 2018 | 32.17 | 33.52 | 31.77 | 31.95 | 2,193,780 | -0.47(-1.45%) |
Dec 18, 2018 | 32.17 | 33.57 | 32.17 | 32.42 | 2,806,424 | +0.38(+1.19%) |
Dec 17, 2018 | 31.78 | 32.99 | 31.46 | 32.04 | 2,042,656 | +0.11(+0.34%) |
Dec 14, 2018 | 32.50 | 33.03 | 31.34 | 31.93 | 2,152,500 | -1.12(-3.39%) |
Dec 13, 2018 | 33.34 | 33.50 | 32.53 | 33.05 | 1,972,179 | -0.14(-0.42%) |
Dec 12, 2018 | 32.96 | 33.76 | 32.58 | 33.19 | 1,495,440 | +0.76(+2.34%) |
Dec 11, 2018 | 33.62 | 34.02 | 32.40 | 32.43 | 2,604,940 | -0.62(-1.88%) |
Dec 10, 2018 | 34.29 | 34.96 | 32.79 | 33.05 | 3,206,570 | -1.42(-4.12%) |
Dec 07, 2018 | 35.81 | 36.63 | 34.27 | 34.47 | 2,092,700 | -1.35(-3.77%) |
Dec 06, 2018 | 37.89 | 38.15 | 35.26 | 35.82 | 3,500,282 | -2.99(-7.70%) |
Dec 04, 2018 | 40.62 | 40.74 | 38.68 | 38.81 | 2,583,500 | -1.90(-4.67%) |
Dec 03, 2018 | 40.87 | 41.86 | 40.35 | 40.71 | 1,243,500 | +0.45(+1.12%) |
Nov 30, 2018 | 39.87 | 40.40 | 39.58 | 40.26 | 1,065,800 | +0.22(+0.55%) |
Nov 29, 2018 | 40.14 | 40.89 | 39.97 | 40.04 | 1,106,640 | -0.42(-1.04%) |
Nov 28, 2018 | 39.17 | 40.46 | 38.40 | 40.46 | 1,409,210 | +1.11(+2.82%) |
Nov 27, 2018 | 39.33 | 39.76 | 39.21 | 39.35 | 986,482 | -0.14(-0.35%) |
Nov 26, 2018 | 38.73 | 39.57 | 38.66 | 39.49 | 864,447 | +1.47(+3.87%) |
Nov 23, 2018 | 38.31 | 38.58 | 37.92 | 38.02 | 382,600 | -0.56(-1.45%) |
Nov 21, 2018 | 38.58 | 38.58 | 38.58 | 0 | +0.31(+0.81%) | |
Nov 20, 2018 | 39.31 | 39.54 | 38.23 | 38.27 | 868,953 | -1.32(-3.33%) |
Nov 19, 2018 | 39.48 | 39.86 | 39.04 | 39.59 | 1,019,646 | +0.01(+0.03%) |
Nov 16, 2018 | 40.18 | 40.46 | 38.56 | 39.58 | 1,349,200 | -0.88(-2.17%) |
Nov 15, 2018 | 40.12 | 40.96 | 39.78 | 40.46 | 997,361 | -0.20(-0.49%) |
Nov 14, 2018 | 41.73 | 42.27 | 40.04 | 40.66 | 1,353,944 | -0.53(-1.29%) |
Nov 13, 2018 | 41.22 | 42.20 | 40.79 | 41.19 | 1,018,839 | +0.16(+0.39%) |
Nov 12, 2018 | 41.39 | 41.81 | 40.85 | 41.03 | 803,517 | -0.54(-1.30%) |
Nov 09, 2018 | 43.16 | 43.16 | 41.49 | 41.57 | 1,084,200 | -1.80(-4.15%) |
Nov 08, 2018 | 43.15 | 43.96 | 42.72 | 43.37 | 824,487 | +0.18(+0.42%) |
Nov 07, 2018 | 44.54 | 44.54 | 42.22 | 43.19 | 1,863,807 | -0.84(-1.91%) |
Nov 06, 2018 | 43.40 | 45.42 | 43.40 | 44.03 | 3,482,336 | +1.42(+3.33%) |
Nov 05, 2018 | 41.15 | 42.69 | 40.92 | 42.61 | 2,653,915 | +1.69(+4.13%) |
Nov 02, 2018 | 41.08 | 41.99 | 40.28 | 40.92 | 1,918,100 | +0.35(+0.86%) |
Nov 01, 2018 | 39.87 | 41.02 | 39.85 | 40.57 | 1,012,354 | +0.94(+2.37%) |
Oct 31, 2018 | 39.04 | 40.29 | 39.00 | 39.63 | 1,111,553 | +0.72(+1.85%) |
Oct 30, 2018 | 38.47 | 39.10 | 37.68 | 38.91 | 1,250,361 | +0.72(+1.89%) |
Oct 29, 2018 | 38.91 | 39.64 | 37.72 | 38.19 | 974,285 | -0.27(-0.70%) |
Oct 26, 2018 | 39.51 | 39.66 | 38.30 | 38.46 | 1,035,900 | -1.64(-4.09%) |
Oct 25, 2018 | 39.57 | 40.62 | 39.33 | 40.10 | 1,375,021 | +0.85(+2.17%) |
Oct 24, 2018 | 40.50 | 40.50 | 39.11 | 39.25 | 2,531,153 | -1.31(-3.23%) |
Oct 23, 2018 | 40.17 | 40.86 | 39.65 | 40.56 | 1,694,619 | -0.50(-1.22%) |
Oct 22, 2018 | 42.03 | 42.48 | 40.81 | 41.06 | 1,556,919 | -0.92(-2.19%) |
Oct 19, 2018 | 41.36 | 42.58 | 40.94 | 41.98 | 1,418,000 | +0.28(+0.67%) |
Oct 18, 2018 | 43.89 | 43.97 | 41.29 | 41.70 | 1,161,081 | -2.36(-5.36%) |
Oct 17, 2018 | 43.74 | 45.00 | 43.73 | 44.06 | 1,262,868 | +0.16(+0.36%) |
Oct 16, 2018 | 43.56 | 43.94 | 42.83 | 43.90 | 1,000,339 | +0.42(+0.97%) |
Oct 15, 2018 | 42.89 | 43.98 | 42.72 | 43.48 | 1,447,830 | +0.49(+1.14%) |
Oct 12, 2018 | 43.93 | 44.27 | 41.84 | 42.99 | 2,321,500 | -0.21(-0.49%) |
Oct 11, 2018 | 44.47 | 44.84 | 42.83 | 43.20 | 4,754,276 | -1.75(-3.89%) |
Oct 10, 2018 | 45.91 | 46.07 | 44.77 | 44.95 | 2,092,134 | -0.82(-1.79%) |
Oct 09, 2018 | 46.21 | 46.45 | 45.50 | 45.77 | 664,079 | -0.55(-1.19%) |
Oct 08, 2018 | 45.62 | 46.73 | 45.62 | 46.32 | 758,527 | +0.25(+0.54%) |
Oct 05, 2018 | 46.50 | 47.33 | 45.86 | 46.07 | 702,200 | -0.27(-0.58%) |
Oct 04, 2018 | 45.43 | 46.66 | 45.27 | 46.34 | 1,145,160 | +1.01(+2.23%) |
Oct 03, 2018 | 44.40 | 46.22 | 44.06 | 45.33 | 1,312,997 | +1.15(+2.60%) |
Oct 02, 2018 | 44.10 | 44.79 | 43.71 | 44.18 | 749,950 | -0.11(-0.25%) |
Oct 01, 2018 | 44.48 | 45.02 | 43.82 | 44.29 | 725,861 | +0.05(+0.11%) |
Sep 28, 2018 | 43.61 | 44.59 | 42.65 | 44.24 | 1,064,100 | +0.06(+0.14%) |
Sep 27, 2018 | 44.17 | 44.71 | 43.41 | 44.18 | 715,281 | +0.11(+0.25%) |
Sep 26, 2018 | 44.97 | 45.26 | 43.98 | 44.07 | 666,842 | -0.76(-1.70%) |
Sep 25, 2018 | 45.23 | 45.55 | 44.65 | 44.83 | 640,575 | -0.33(-0.73%) |
Sep 24, 2018 | 46.37 | 46.37 | 44.42 | 45.16 | 1,234,138 | -1.29(-2.78%) |
Sep 21, 2018 | 46.42 | 46.49 | 45.74 | 46.45 | 2,013,000 | +0.21(+0.45%) |
Sep 20, 2018 | 44.65 | 46.43 | 44.61 | 46.24 | 1,750,023 | +1.95(+4.40%) |
Sep 19, 2018 | 43.30 | 44.85 | 43.30 | 44.29 | 1,408,749 | +1.03(+2.38%) |
Sep 18, 2018 | 41.57 | 43.30 | 41.57 | 43.26 | 1,087,065 | +1.67(+4.02%) |
Sep 17, 2018 | 42.18 | 42.89 | 41.40 | 41.59 | 786,524 | -0.38(-0.91%) |
Sep 14, 2018 | 40.97 | 41.98 | 40.93 | 41.97 | 748,300 | +1.18(+2.89%) |
Sep 13, 2018 | 40.17 | 41.16 | 40.17 | 40.79 | 760,275 | +0.59(+1.47%) |
Sep 12, 2018 | 40.58 | 40.72 | 40.05 | 40.20 | 466,370 | -0.34(-0.84%) |
Sep 11, 2018 | 39.81 | 40.88 | 39.55 | 40.54 | 1,020,141 | +0.54(+1.35%) |
Sep 10, 2018 | 40.23 | 40.41 | 39.85 | 40.00 | 787,753 | -0.14(-0.35%) |
Sep 07, 2018 | 40.20 | 40.43 | 39.79 | 40.14 | 864,200 | -0.07(-0.17%) |
Sep 06, 2018 | 41.39 | 41.53 | 40.19 | 40.21 | 730,805 | -1.15(-2.78%) |
Sep 05, 2018 | 40.64 | 41.84 | 40.57 | 41.36 | 1,140,145 | +0.61(+1.50%) |
Sep 04, 2018 | 41.32 | 41.35 | 40.36 | 40.75 | 895,293 | -0.76(-1.83%) |
Aug 31, 2018 | 41.51 | 41.51 | 41.51 | 0 | +0.10(+0.24%) | |
Aug 30, 2018 | 41.95 | 41.95 | 41.13 | 41.41 | 672,509 | -0.65(-1.55%) |
Aug 29, 2018 | 42.26 | 42.38 | 41.16 | 42.06 | 580,899 | -0.31(-0.73%) |
Aug 28, 2018 | 42.09 | 42.63 | 41.97 | 42.37 | 647,745 | +0.34(+0.81%) |
Aug 27, 2018 | 41.62 | 42.50 | 41.59 | 42.03 | 573,399 | +0.66(+1.60%) |
Aug 24, 2018 | 41.37 | 41.72 | 41.25 | 41.37 | 346,000 | +0.16(+0.39%) |
Aug 23, 2018 | 41.58 | 41.58 | 40.95 | 41.21 | 729,479 | -0.59(-1.41%) |
Aug 22, 2018 | 42.06 | 42.10 | 41.06 | 41.80 | 929,912 | -0.37(-0.88%) |
Aug 21, 2018 | 41.29 | 42.55 | 40.92 | 42.17 | 705,653 | +0.79(+1.91%) |
Aug 20, 2018 | 41.48 | 41.73 | 41.01 | 41.38 | 657,778 | -0.10(-0.24%) |
Aug 17, 2018 | 41.54 | 42.19 | 41.42 | 41.48 | 1,009,900 | -0.28(-0.67%) |
Aug 16, 2018 | 40.87 | 41.93 | 40.65 | 41.76 | 1,056,563 | +1.13(+2.78%) |
Aug 15, 2018 | 40.90 | 41.07 | 40.25 | 40.63 | 952,386 | -0.46(-1.12%) |
Aug 14, 2018 | 39.95 | 41.22 | 39.91 | 41.09 | 1,140,222 | +1.34(+3.37%) |
Aug 13, 2018 | 39.98 | 40.34 | 39.50 | 39.75 | 1,513,297 | -0.21(-0.53%) |
Aug 10, 2018 | 41.76 | 42.07 | 39.62 | 39.96 | 2,443,000 | -2.68(-6.29%) |
Aug 09, 2018 | 43.56 | 43.65 | 42.57 | 42.64 | 801,939 | -0.92(-2.11%) |
Aug 08, 2018 | 43.74 | 43.84 | 42.92 | 43.56 | 1,066,182 | +0.05(+0.11%) |
Aug 07, 2018 | 43.78 | 45.67 | 43.27 | 43.51 | 2,365,378 | -0.67(-1.52%) |
Aug 06, 2018 | 43.77 | 44.42 | 43.62 | 44.18 | 1,054,258 | +0.39(+0.89%) |
Aug 03, 2018 | 43.19 | 43.87 | 43.12 | 43.79 | 827,700 | +0.56(+1.30%) |
Aug 02, 2018 | 42.98 | 43.59 | 42.19 | 43.23 | 1,002,923 | -0.08(-0.18%) |
Aug 01, 2018 | 43.35 | 44.38 | 43.24 | 43.31 | 1,487,599 | -0.12(-0.28%) |
Jul 31, 2018 | 43.25 | 43.47 | 42.87 | 43.43 | 723,824 | +0.46(+1.07%) |
Jul 30, 2018 | 42.32 | 43.44 | 42.11 | 42.97 | 783,011 | +0.72(+1.70%) |
Jul 27, 2018 | 42.70 | 43.26 | 42.09 | 42.25 | 676,700 | -0.36(-0.84%) |
Jul 26, 2018 | 42.13 | 42.95 | 41.92 | 42.61 | 740,550 | +0.58(+1.38%) |
Jul 25, 2018 | 42.35 | 42.45 | 41.24 | 42.03 | 908,049 | -0.52(-1.22%) |
Jul 24, 2018 | 42.30 | 43.02 | 42.23 | 42.55 | 927,454 | +0.35(+0.83%) |
Jul 23, 2018 | 40.96 | 42.74 | 40.85 | 42.20 | 1,200,944 | +1.15(+2.80%) |
Jul 20, 2018 | 41.09 | 40.18 | 41.05 | 937,883 | +0.17(+0.42%) | |
Jul 19, 2018 | 41.35 | 41.57 | 40.54 | 40.88 | 763,377 | -0.66(-1.59%) |
Jul 18, 2018 | 41.22 | 41.80 | 41.05 | 41.54 | 763,788 | +0.26(+0.63%) |
Jul 17, 2018 | 41.09 | 41.39 | 40.89 | 41.28 | 795,385 | +0.12(+0.29%) |
Jul 16, 2018 | 40.66 | 41.28 | 40.61 | 41.16 | 982,580 | +0.63(+1.55%) |
Jul 13, 2018 | 40.53 | 1,830,513 | -0.67(-1.63%) | |||
Jul 12, 2018 | 41.35 | 41.49 | 40.67 | 41.20 | 1,399,423 | +0.01(+0.02%) |
Jul 11, 2018 | 41.90 | 43.24 | 41.02 | 41.19 | 1,215,735 | -0.94(-2.23%) |
Jul 10, 2018 | 43.14 | 43.41 | 42.09 | 42.13 | 2,043,456 | -1.16(-2.68%) |
Jul 09, 2018 | 41.76 | 43.71 | 41.71 | 43.29 | 1,997,416 | +1.58(+3.79%) |
Jul 06, 2018 | 41.08 | 41.86 | 40.81 | 41.71 | 1,216,343 | +0.28(+0.68%) |
Jul 05, 2018 | 40.81 | 41.48 | 40.24 | 41.43 | 1,497,671 | +0.83(+2.04%) |
Jul 03, 2018 | 40.60 | 40.60 | 40.60 | 0 | -0.18(-0.44%) | |
Jul 02, 2018 | 40.05 | 40.83 | 39.24 | 40.78 | 2,140,041 | +0.71(+1.77%) |
Jun 29, 2018 | 41.15 | 42.02 | 40.06 | 40.07 | 1,928,610 | -0.12(-0.30%) |
Jun 28, 2018 | 40.21 | 40.45 | 39.52 | 40.19 | 2,176,679 | -0.04(-0.10%) |
Jun 27, 2018 | 42.38 | 42.38 | 40.22 | 40.23 | 2,469,389 | -2.25(-5.30%) |
Jun 26, 2018 | 43.30 | 43.38 | 42.01 | 42.48 | 1,829,299 | -0.75(-1.73%) |
Jun 25, 2018 | 44.25 | 44.75 | 43.11 | 43.23 | 1,213,329 | -1.26(-2.83%) |
Jun 22, 2018 | 45.41 | 45.50 | 44.26 | 44.49 | 7,755,449 | -0.52(-1.16%) |
Jun 21, 2018 | 45.80 | 45.80 | 44.63 | 45.01 | 2,006,011 | -0.60(-1.32%) |
Jun 20, 2018 | 45.89 | 46.19 | 45.29 | 45.61 | 1,599,233 | -0.06(-0.13%) |
Jun 19, 2018 | 45.48 | 46.32 | 45.22 | 45.67 | 3,397,693 | -0.35(-0.76%) |
Jun 18, 2018 | 44.75 | 46.18 | 44.61 | 46.02 | 3,048,932 | +0.97(+2.15%) |
Jun 15, 2018 | 45.26 | 44.62 | 45.05 | 11,277,780 | -0.21(-0.46%) | |
Jun 14, 2018 | 46.00 | 46.83 | 44.95 | 45.26 | 1,686,936 | -0.92(-1.99%) |
Jun 13, 2018 | 44.93 | 47.90 | 44.72 | 46.18 | 2,266,100 | +0.14(+0.30%) |
Jun 12, 2018 | 46.91 | 46.91 | 45.86 | 46.04 | 919,695 | -0.70(-1.50%) |
Jun 11, 2018 | 46.91 | 47.23 | 46.65 | 46.74 | 794,623 | +0.04(+0.09%) |
Jun 08, 2018 | 46.67 | 46.77 | 46.15 | 46.70 | 771,975 | +0.00(+0.00%) |
Jun 07, 2018 | 47.02 | 47.02 | 46.32 | 46.70 | 621,634 | -0.11(-0.23%) |
Jun 06, 2018 | 46.97 | 47.14 | 46.48 | 46.81 | 649,180 | +0.04(+0.09%) |
Jun 05, 2018 | 46.89 | 46.89 | 46.18 | 46.77 | 855,902 | -0.12(-0.26%) |
Jun 04, 2018 | 47.39 | 47.83 | 46.58 | 46.89 | 937,079 | -0.39(-0.82%) |
Jun 01, 2018 | 47.61 | 48.39 | 47.21 | 47.28 | 903,306 | +0.17(+0.36%) |
May 31, 2018 | 47.99 | 47.99 | 46.14 | 47.11 | 1,796,471 | -1.15(-2.38%) |
May 30, 2018 | 46.53 | 48.42 | 46.48 | 48.26 | 787,169 | +1.86(+4.01%) |
May 29, 2018 | 47.56 | 48.18 | 46.30 | 46.40 | 1,059,212 | -1.88(-3.89%) |
May 25, 2018 | 48.28 | 48.28 | 48.28 | 0 | -0.04(-0.08%) | |
May 24, 2018 | 47.98 | 48.36 | 47.81 | 48.32 | 515,811 | +0.22(+0.46%) |
May 23, 2018 | 47.33 | 48.36 | 47.31 | 48.10 | 819,333 | +0.40(+0.84%) |
May 22, 2018 | 47.57 | 47.98 | 47.28 | 47.70 | 1,095,040 | +0.11(+0.23%) |
May 21, 2018 | 47.29 | 48.04 | 47.07 | 47.59 | 869,614 | +0.41(+0.87%) |
May 18, 2018 | 47.85 | 47.85 | 46.76 | 47.18 | 1,178,675 | -0.79(-1.65%) |
May 17, 2018 | 47.56 | 48.34 | 47.56 | 47.97 | 1,511,094 | +0.39(+0.82%) |
May 16, 2018 | 48.26 | 48.37 | 46.85 | 47.58 | 1,527,785 | -0.84(-1.73%) |
May 15, 2018 | 48.54 | 49.41 | 48.28 | 48.42 | 869,959 | -0.38(-0.78%) |
May 14, 2018 | 48.11 | 49.26 | 48.06 | 48.80 | 954,720 | +0.69(+1.43%) |
May 11, 2018 | 48.88 | 49.24 | 48.03 | 48.11 | 740,565 | -0.56(-1.15%) |
May 10, 2018 | 49.12 | 49.81 | 48.07 | 48.67 | 1,769,920 | -0.34(-0.69%) |
May 09, 2018 | 50.63 | 50.65 | 48.63 | 49.01 | 1,953,488 | -1.25(-2.49%) |
May 08, 2018 | 50.10 | 52.77 | 50.00 | 50.26 | 1,816,327 | -0.04(-0.08%) |
May 07, 2018 | 49.73 | 50.51 | 49.09 | 50.30 | 1,001,057 | +0.57(+1.15%) |
May 04, 2018 | 47.70 | 50.12 | 47.63 | 49.73 | 739,787 | +1.67(+3.47%) |
May 03, 2018 | 48.00 | 48.44 | 46.62 | 48.06 | 1,293,718 | -0.14(-0.29%) |
May 02, 2018 | 50.63 | 50.86 | 48.10 | 48.20 | 925,017 | -2.68(-5.27%) |