Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.34 | 43.72 | 43.24 | 43.67 | 4,808,878 | +0.41(+0.94%) |
May 30, 2019 | 43.26 | 43.53 | 43.12 | 43.26 | 3,987,684 | +0.09(+0.21%) |
May 29, 2019 | 43.86 | 43.93 | 43.08 | 43.17 | 3,930,290 | -0.55(-1.25%) |
May 28, 2019 | 44.40 | 44.46 | 43.64 | 43.72 | 5,677,958 | -0.64(-1.45%) |
May 24, 2019 | 44.40 | 44.70 | 44.31 | 44.36 | 3,467,205 | +0.01(+0.02%) |
May 23, 2019 | 44.24 | 44.44 | 44.12 | 44.35 | 5,513,571 | +0.19(+0.43%) |
May 22, 2019 | 44.12 | 44.26 | 43.99 | 44.17 | 4,783,830 | +0.11(+0.26%) |
May 21, 2019 | 44.14 | 44.44 | 43.95 | 44.05 | 4,208,481 | -0.09(-0.20%) |
May 20, 2019 | 44.07 | 44.22 | 43.91 | 44.14 | 4,238,475 | +0.21(+0.48%) |
May 17, 2019 | 43.32 | 44.08 | 43.27 | 43.93 | 5,938,844 | +0.31(+0.71%) |
May 16, 2019 | 43.24 | 43.80 | 43.18 | 43.62 | 6,521,885 | +0.34(+0.78%) |
May 15, 2019 | 43.36 | 43.56 | 43.25 | 43.28 | 4,998,817 | +0.01(+0.02%) |
May 14, 2019 | 43.49 | 43.59 | 43.17 | 43.27 | 5,322,679 | -0.38(-0.87%) |
May 13, 2019 | 43.01 | 43.68 | 42.97 | 43.65 | 8,034,124 | +0.59(+1.37%) |
May 10, 2019 | 42.14 | 43.10 | 42.14 | 43.06 | 5,162,864 | +0.81(+1.93%) |
May 09, 2019 | 42.17 | 42.44 | 42.10 | 42.25 | 5,056,490 | +0.13(+0.31%) |
May 08, 2019 | 42.63 | 42.76 | 42.09 | 42.12 | 4,914,247 | -0.53(-1.25%) |
May 07, 2019 | 42.77 | 42.94 | 42.47 | 42.65 | 4,408,929 | -0.12(-0.28%) |
May 06, 2019 | 42.89 | 43.09 | 42.64 | 42.77 | 4,999,430 | -0.19(-0.43%) |
May 03, 2019 | 42.67 | 43.06 | 42.57 | 42.96 | 4,326,286 | +0.40(+0.93%) |
May 02, 2019 | 42.44 | 42.85 | 42.15 | 42.56 | 6,001,150 | +0.19(+0.44%) |
May 01, 2019 | 42.14 | 42.93 | 42.09 | 42.38 | 7,507,644 | -0.56(-1.32%) |
Apr 30, 2019 | 42.24 | 43.00 | 42.10 | 42.94 | 8,946,912 | +0.77(+1.84%) |
Apr 29, 2019 | 42.31 | 42.38 | 41.99 | 42.17 | 4,108,600 | -0.23(-0.53%) |
Apr 26, 2019 | 42.53 | 42.76 | 42.34 | 42.39 | 3,483,263 | +0.08(+0.19%) |
Apr 25, 2019 | 42.01 | 42.47 | 41.88 | 42.31 | 3,415,127 | +0.17(+0.40%) |
Apr 24, 2019 | 41.86 | 42.26 | 41.83 | 42.14 | 3,804,370 | +0.31(+0.75%) |
Apr 23, 2019 | 41.92 | 42.10 | 41.51 | 41.83 | 5,271,026 | -0.07(-0.17%) |
Apr 22, 2019 | 41.92 | 42.12 | 41.80 | 41.90 | 4,077,671 | -0.02(-0.06%) |
Apr 18, 2019 | 42.03 | 42.32 | 41.88 | 41.92 | 4,606,757 | -0.16(-0.38%) |
Apr 17, 2019 | 42.36 | 42.36 | 42.01 | 42.09 | 4,439,812 | -0.19(-0.44%) |
Apr 16, 2019 | 42.45 | 42.75 | 42.09 | 42.27 | 6,923,819 | -0.27(-0.63%) |
Apr 15, 2019 | 42.36 | 42.61 | 42.26 | 42.54 | 6,117,608 | +0.18(+0.42%) |
Apr 12, 2019 | 41.92 | 42.37 | 41.66 | 42.36 | 4,733,421 | +0.31(+0.73%) |
Apr 11, 2019 | 41.87 | 42.14 | 41.75 | 42.05 | 5,554,046 | +0.28(+0.68%) |
Apr 10, 2019 | 41.95 | 42.30 | 41.71 | 41.77 | 5,533,093 | -0.15(-0.35%) |
Apr 09, 2019 | 41.55 | 41.94 | 41.49 | 41.92 | 4,923,375 | +0.35(+0.85%) |
Apr 08, 2019 | 41.65 | 41.71 | 41.38 | 41.56 | 4,555,924 | -0.11(-0.27%) |
Apr 05, 2019 | 41.38 | 41.72 | 41.23 | 41.67 | 4,936,430 | +0.36(+0.88%) |
Apr 04, 2019 | 41.70 | 41.71 | 41.06 | 41.31 | 4,810,279 | -0.24(-0.58%) |
Apr 03, 2019 | 41.63 | 41.69 | 41.30 | 41.55 | 5,768,767 | -0.11(-0.27%) |
Apr 02, 2019 | 41.55 | 41.68 | 41.16 | 41.67 | 5,019,667 | +0.19(+0.45%) |
Apr 01, 2019 | 41.70 | 41.70 | 41.13 | 41.48 | 6,270,155 | -0.22(-0.52%) |
Mar 29, 2019 | 41.53 | 41.70 | 41.32 | 41.70 | 7,502,556 | +0.27(+0.64%) |
Mar 28, 2019 | 42.18 | 42.21 | 41.36 | 41.43 | 5,642,026 | -0.71(-1.68%) |
Mar 27, 2019 | 42.42 | 42.48 | 41.95 | 42.14 | 4,264,811 | -0.24(-0.57%) |
Mar 26, 2019 | 42.04 | 42.39 | 41.96 | 42.38 | 4,031,634 | +0.39(+0.92%) |
Mar 25, 2019 | 41.96 | 42.12 | 41.75 | 42.00 | 3,771,771 | +0.14(+0.33%) |
Mar 22, 2019 | 41.74 | 42.21 | 41.60 | 41.86 | 7,520,527 | +0.25(+0.60%) |
Mar 21, 2019 | 41.26 | 41.68 | 41.23 | 41.61 | 3,831,710 | +0.31(+0.76%) |
Mar 20, 2019 | 41.17 | 41.59 | 41.06 | 41.30 | 5,256,332 | +0.15(+0.37%) |
Mar 19, 2019 | 41.78 | 41.79 | 40.96 | 41.14 | 7,746,561 | -0.64(-1.53%) |
Mar 18, 2019 | 41.86 | 41.89 | 41.59 | 41.78 | 5,507,446 | -0.06(-0.15%) |
Mar 15, 2019 | 41.54 | 41.90 | 41.39 | 41.84 | 10,349,401 | +0.27(+0.64%) |
Mar 14, 2019 | 41.75 | 41.92 | 41.51 | 41.58 | 5,820,390 | -0.16(-0.39%) |
Mar 13, 2019 | 41.67 | 41.85 | 41.53 | 41.74 | 5,441,975 | +0.04(+0.10%) |
Mar 12, 2019 | 41.50 | 41.81 | 41.46 | 41.70 | 6,411,528 | +0.23(+0.54%) |
Mar 11, 2019 | 41.08 | 41.48 | 41.03 | 41.47 | 7,047,212 | +0.40(+0.98%) |
Mar 08, 2019 | 40.76 | 41.07 | 40.59 | 41.07 | 5,005,835 | +0.33(+0.81%) |
Mar 07, 2019 | 40.56 | 40.86 | 40.48 | 40.74 | 6,324,942 | +0.29(+0.72%) |
Mar 06, 2019 | 40.53 | 40.60 | 40.29 | 40.45 | 4,465,859 | +0.05(+0.12%) |
Mar 05, 2019 | 40.34 | 40.60 | 40.31 | 40.40 | 4,897,111 | -0.02(-0.06%) |
Mar 04, 2019 | 40.42 | 40.50 | 40.04 | 40.42 | 5,055,078 | +0.10(+0.24%) |
Mar 01, 2019 | 40.17 | 40.41 | 39.82 | 40.33 | 5,281,720 | +0.23(+0.58%) |
Feb 28, 2019 | 39.83 | 40.25 | 39.65 | 40.09 | 7,566,860 | +0.25(+0.63%) |
Feb 27, 2019 | 39.61 | 39.97 | 39.54 | 39.84 | 4,075,645 | +0.13(+0.33%) |
Feb 26, 2019 | 40.13 | 40.18 | 39.54 | 39.71 | 7,575,924 | -0.27(-0.69%) |
Feb 25, 2019 | 40.54 | 40.58 | 39.75 | 39.99 | 7,099,301 | -0.65(-1.61%) |
Feb 22, 2019 | 40.43 | 40.78 | 40.09 | 40.64 | 8,979,891 | +0.12(+0.30%) |
Feb 21, 2019 | 39.80 | 40.63 | 39.73 | 40.52 | 10,414,326 | +0.39(+0.97%) |
Feb 20, 2019 | 39.55 | 40.34 | 39.33 | 40.13 | 11,930,612 | +0.66(+1.68%) |
Feb 19, 2019 | 39.16 | 39.50 | 39.07 | 39.47 | 7,769,573 | +0.29(+0.74%) |
Feb 15, 2019 | 39.41 | 39.50 | 39.09 | 39.18 | 5,760,243 | -0.03(-0.08%) |
Feb 14, 2019 | 39.21 | 39.41 | 39.01 | 39.21 | 5,027,606 | -0.02(-0.04%) |
Feb 13, 2019 | 39.30 | 39.33 | 39.05 | 39.23 | 4,787,239 | -0.12(-0.30%) |
Feb 12, 2019 | 39.26 | 39.55 | 39.00 | 39.35 | 4,925,842 | +0.10(+0.26%) |
Feb 11, 2019 | 39.09 | 39.36 | 39.07 | 39.25 | 6,358,789 | +0.10(+0.24%) |
Feb 08, 2019 | 39.05 | 39.16 | 38.83 | 39.15 | 5,060,108 | -0.03(-0.08%) |
Feb 07, 2019 | 38.69 | 39.20 | 38.52 | 39.18 | 5,242,630 | +0.49(+1.28%) |
Feb 06, 2019 | 38.71 | 38.89 | 38.58 | 38.69 | 4,045,242 | -0.15(-0.39%) |
Feb 05, 2019 | 38.71 | 38.90 | 38.50 | 38.84 | 6,419,662 | +0.10(+0.25%) |
Feb 04, 2019 | 38.34 | 38.74 | 38.11 | 38.74 | 4,916,410 | +0.10(+0.25%) |
Feb 01, 2019 | 38.69 | 38.77 | 38.21 | 38.65 | 5,289,839 | -0.09(-0.23%) |
Jan 31, 2019 | 38.20 | 38.80 | 37.91 | 38.74 | 8,969,630 | +0.58(+1.52%) |
Jan 30, 2019 | 37.85 | 38.35 | 37.75 | 38.15 | 4,461,848 | +0.23(+0.61%) |
Jan 29, 2019 | 37.92 | 38.13 | 37.75 | 37.92 | 5,964,736 | +0.12(+0.32%) |
Jan 28, 2019 | 37.87 | 37.95 | 37.55 | 37.80 | 4,927,078 | -0.06(-0.15%) |
Jan 25, 2019 | 38.14 | 38.39 | 37.75 | 37.86 | 6,100,736 | -0.37(-0.96%) |
Jan 24, 2019 | 37.94 | 38.26 | 37.60 | 38.23 | 6,037,726 | +0.30(+0.80%) |
Jan 23, 2019 | 37.52 | 37.95 | 37.44 | 37.92 | 5,965,713 | +0.41(+1.08%) |
Jan 22, 2019 | 37.43 | 37.64 | 37.05 | 37.52 | 6,640,293 | -0.12(-0.32%) |
Jan 18, 2019 | 37.54 | 37.65 | 37.37 | 37.64 | 5,038,025 | +0.12(+0.32%) |
Jan 17, 2019 | 37.35 | 37.55 | 37.16 | 37.52 | 4,489,968 | +0.16(+0.43%) |
Jan 16, 2019 | 37.09 | 37.41 | 36.87 | 37.36 | 6,886,051 | +0.06(+0.17%) |
Jan 15, 2019 | 36.73 | 37.53 | 36.72 | 37.29 | 6,815,703 | +0.50(+1.36%) |
Jan 14, 2019 | 36.81 | 37.03 | 36.30 | 36.79 | 7,940,778 | -0.36(-0.97%) |
Jan 11, 2019 | 36.84 | 37.29 | 36.52 | 37.15 | 7,699,820 | +0.22(+0.58%) |
Jan 10, 2019 | 36.34 | 37.00 | 36.17 | 36.93 | 5,815,340 | +0.68(+1.87%) |
Jan 09, 2019 | 36.50 | 36.69 | 36.12 | 36.26 | 8,390,814 | -0.31(-0.85%) |
Jan 08, 2019 | 35.55 | 36.64 | 35.47 | 36.57 | 9,091,605 | +1.01(+2.85%) |
Jan 07, 2019 | 35.48 | 35.67 | 35.20 | 35.55 | 6,772,516 | -0.08(-0.22%) |
Jan 04, 2019 | 35.16 | 35.65 | 35.10 | 35.63 | 7,127,563 | +0.29(+0.83%) |
Jan 03, 2019 | 34.88 | 35.62 | 34.88 | 35.34 | 11,813,658 | +0.49(+1.42%) |
Jan 02, 2019 | 34.98 | 35.03 | 34.48 | 34.85 | 7,222,018 | -0.16(-0.46%) |
Dec 31, 2018 | 35.04 | 35.19 | 34.61 | 35.01 | 5,513,046 | -0.02(-0.07%) |
Dec 28, 2018 | 35.08 | 35.37 | 34.88 | 35.03 | 5,925,583 | +0.00(+0.00%) |
Dec 27, 2018 | 34.75 | 35.03 | 34.22 | 35.03 | 8,843,144 | +0.25(+0.71%) |
Dec 26, 2018 | 34.38 | 34.79 | 33.87 | 34.78 | 7,134,530 | +0.49(+1.44%) |
Dec 24, 2018 | 35.82 | 36.07 | 34.22 | 34.29 | 6,699,718 | -1.65(-4.59%) |
Dec 21, 2018 | 35.82 | 36.85 | 35.72 | 35.94 | 15,984,194 | +0.00(+0.00%) |
Dec 20, 2018 | 36.09 | 36.42 | 35.45 | 35.94 | 11,086,779 | -0.15(-0.42%) |
Dec 19, 2018 | 36.46 | 36.69 | 35.93 | 36.09 | 10,177,975 | -0.20(-0.55%) |
Dec 18, 2018 | 36.82 | 37.13 | 36.19 | 36.29 | 7,759,800 | -0.37(-1.02%) |
Dec 17, 2018 | 37.78 | 38.00 | 36.57 | 36.66 | 8,439,346 | -1.06(-2.81%) |
Dec 14, 2018 | 37.87 | 38.03 | 37.54 | 37.72 | 4,655,600 | -0.18(-0.46%) |
Dec 13, 2018 | 37.58 | 38.24 | 37.58 | 37.90 | 6,648,236 | +0.43(+1.15%) |
Dec 12, 2018 | 37.91 | 38.12 | 37.40 | 37.47 | 6,799,004 | -0.44(-1.16%) |
Dec 11, 2018 | 37.78 | 38.08 | 37.68 | 37.91 | 6,933,883 | +0.27(+0.72%) |
Dec 10, 2018 | 37.46 | 37.79 | 36.91 | 37.64 | 6,302,855 | +0.19(+0.51%) |
Dec 07, 2018 | 37.06 | 37.90 | 36.82 | 37.44 | 7,260,935 | +0.37(+0.99%) |
Dec 06, 2018 | 37.79 | 37.83 | 36.35 | 37.08 | 10,972,911 | -0.57(-1.52%) |
Dec 04, 2018 | 37.99 | 38.17 | 37.59 | 37.65 | 9,036,552 | -0.20(-0.53%) |
Dec 03, 2018 | 37.52 | 37.85 | 37.36 | 37.85 | 5,831,043 | +0.13(+0.34%) |
Nov 30, 2018 | 37.17 | 37.75 | 37.07 | 37.72 | 8,950,230 | +0.63(+1.70%) |
Nov 29, 2018 | 36.76 | 37.10 | 36.38 | 37.09 | 6,036,084 | +0.33(+0.91%) |
Nov 28, 2018 | 36.73 | 36.89 | 36.52 | 36.76 | 6,502,465 | +0.02(+0.07%) |
Nov 27, 2018 | 36.38 | 36.86 | 36.26 | 36.73 | 8,634,706 | +0.35(+0.96%) |
Nov 26, 2018 | 36.45 | 36.62 | 36.14 | 36.38 | 7,182,871 | -0.06(-0.15%) |
Nov 23, 2018 | 36.48 | 36.56 | 36.17 | 36.44 | 3,519,867 | +0.07(+0.20%) |
Nov 21, 2018 | 36.37 | 36.37 | 36.37 | 0 | -0.82(-2.21%) | |
Nov 20, 2018 | 37.53 | 37.72 | 36.96 | 37.19 | 7,928,896 | -0.30(-0.81%) |
Nov 19, 2018 | 37.29 | 37.60 | 37.20 | 37.49 | 6,630,200 | +0.12(+0.32%) |
Nov 16, 2018 | 37.36 | 37.62 | 37.13 | 37.37 | 9,475,187 | +0.25(+0.67%) |
Nov 15, 2018 | 37.18 | 37.19 | 36.64 | 37.13 | 9,921,272 | -0.17(-0.46%) |
Nov 14, 2018 | 37.06 | 37.53 | 36.99 | 37.30 | 7,854,826 | +0.10(+0.28%) |
Nov 13, 2018 | 36.81 | 37.28 | 36.69 | 37.20 | 6,564,789 | +0.30(+0.81%) |
Nov 12, 2018 | 36.71 | 37.35 | 36.61 | 36.90 | 7,089,054 | +0.06(+0.17%) |
Nov 09, 2018 | 36.64 | 36.98 | 36.45 | 36.83 | 8,105,782 | +0.18(+0.49%) |
Nov 08, 2018 | 37.02 | 37.16 | 36.39 | 36.65 | 6,958,536 | -0.34(-0.91%) |
Nov 07, 2018 | 36.02 | 37.06 | 35.90 | 36.99 | 11,220,595 | +1.05(+2.93%) |
Nov 06, 2018 | 35.57 | 35.94 | 35.50 | 35.94 | 6,423,064 | +0.33(+0.93%) |
Nov 05, 2018 | 35.32 | 35.76 | 35.29 | 35.61 | 6,756,258 | +0.40(+1.14%) |
Nov 02, 2018 | 35.39 | 35.41 | 34.88 | 35.21 | 7,370,984 | -0.13(-0.36%) |
Nov 01, 2018 | 35.44 | 35.54 | 34.98 | 35.33 | 6,860,227 | -0.10(-0.29%) |
Oct 31, 2018 | 35.80 | 35.80 | 35.11 | 35.43 | 10,669,613 | -0.62(-1.72%) |
Oct 30, 2018 | 36.20 | 36.46 | 35.54 | 36.05 | 10,128,794 | -0.05(-0.15%) |
Oct 29, 2018 | 35.44 | 36.17 | 35.39 | 36.11 | 8,792,412 | +0.81(+2.30%) |
Oct 26, 2018 | 35.80 | 35.95 | 35.02 | 35.30 | 9,939,601 | -0.32(-0.91%) |
Oct 25, 2018 | 36.05 | 36.05 | 35.44 | 35.62 | 7,078,652 | -0.59(-1.63%) |
Oct 24, 2018 | 35.35 | 36.40 | 35.12 | 36.21 | 9,491,882 | +1.02(+2.88%) |
Oct 23, 2018 | 35.38 | 35.69 | 35.06 | 35.20 | 6,398,100 | -0.19(-0.53%) |
Oct 22, 2018 | 35.45 | 35.67 | 35.17 | 35.39 | 4,848,850 | -0.08(-0.22%) |
Oct 19, 2018 | 34.85 | 35.86 | 34.80 | 35.46 | 8,217,870 | +0.61(+1.74%) |
Oct 18, 2018 | 34.96 | 35.04 | 34.69 | 34.86 | 5,854,269 | -0.01(-0.02%) |
Oct 17, 2018 | 34.95 | 35.08 | 34.75 | 34.87 | 5,307,266 | -0.16(-0.45%) |
Oct 16, 2018 | 34.72 | 35.23 | 34.54 | 35.02 | 5,703,044 | +0.23(+0.66%) |
Oct 15, 2018 | 34.42 | 35.12 | 34.31 | 34.80 | 8,315,184 | +0.50(+1.47%) |
Oct 12, 2018 | 34.22 | 34.41 | 33.86 | 34.29 | 7,846,913 | +0.03(+0.09%) |
Oct 11, 2018 | 34.69 | 34.78 | 34.13 | 34.26 | 10,450,043 | -0.31(-0.91%) |
Oct 10, 2018 | 34.77 | 35.13 | 34.57 | 34.58 | 8,902,699 | -0.14(-0.41%) |
Oct 09, 2018 | 34.61 | 34.90 | 34.47 | 34.72 | 7,453,951 | +0.16(+0.46%) |
Oct 08, 2018 | 34.47 | 34.89 | 34.36 | 34.56 | 7,558,092 | +0.17(+0.48%) |
Oct 05, 2018 | 33.88 | 34.58 | 33.82 | 34.39 | 7,761,258 | +0.57(+1.70%) |
Oct 04, 2018 | 33.58 | 34.11 | 33.48 | 33.82 | 10,365,569 | +0.15(+0.44%) |
Oct 03, 2018 | 34.16 | 34.20 | 33.45 | 33.67 | 8,664,563 | -0.50(-1.47%) |
Oct 02, 2018 | 34.12 | 34.36 | 34.02 | 34.17 | 6,438,962 | +0.20(+0.58%) |
Oct 01, 2018 | 34.22 | 34.23 | 33.78 | 33.98 | 6,052,081 | -0.33(-0.96%) |
Sep 28, 2018 | 34.10 | 34.44 | 34.06 | 34.31 | 9,847,338 | +0.28(+0.83%) |
Sep 27, 2018 | 33.59 | 34.42 | 33.56 | 34.02 | 12,659,818 | +0.46(+1.36%) |
Sep 26, 2018 | 33.74 | 33.99 | 33.50 | 33.57 | 13,058,514 | -0.06(-0.16%) |
Sep 25, 2018 | 34.17 | 34.20 | 33.58 | 33.62 | 12,548,850 | -0.87(-2.51%) |
Sep 24, 2018 | 34.55 | 34.87 | 34.31 | 34.49 | 11,657,684 | -0.14(-0.41%) |
Sep 21, 2018 | 34.00 | 34.73 | 33.95 | 34.63 | 16,672,116 | +0.57(+1.66%) |
Sep 20, 2018 | 34.35 | 34.37 | 33.91 | 34.06 | 13,171,243 | -0.32(-0.94%) |
Sep 19, 2018 | 35.26 | 35.26 | 34.27 | 34.39 | 9,335,065 | -0.86(-2.43%) |
Sep 18, 2018 | 34.92 | 35.32 | 34.80 | 35.24 | 7,429,087 | +0.31(+0.90%) |
Sep 17, 2018 | 34.58 | 34.98 | 34.47 | 34.93 | 5,713,632 | +0.39(+1.12%) |
Sep 14, 2018 | 34.75 | 34.79 | 34.32 | 34.54 | 6,841,426 | -0.31(-0.88%) |
Sep 13, 2018 | 34.71 | 34.88 | 34.36 | 34.85 | 6,511,482 | +0.13(+0.39%) |
Sep 12, 2018 | 34.75 | 34.98 | 34.39 | 34.72 | 5,701,564 | -0.04(-0.11%) |
Sep 11, 2018 | 34.91 | 34.95 | 34.62 | 34.76 | 7,875,700 | -0.15(-0.43%) |
Sep 10, 2018 | 35.05 | 35.15 | 34.72 | 34.91 | 7,941,215 | +0.02(+0.07%) |
Sep 07, 2018 | 35.68 | 35.79 | 34.87 | 34.88 | 11,689,417 | -1.13(-3.13%) |
Sep 06, 2018 | 35.25 | 36.18 | 35.13 | 36.01 | 15,133,266 | +0.87(+2.46%) |
Sep 05, 2018 | 34.54 | 35.15 | 34.48 | 35.14 | 11,524,319 | +0.61(+1.75%) |
Sep 04, 2018 | 34.44 | 34.84 | 34.40 | 34.54 | 9,256,203 | +0.09(+0.25%) |
Aug 31, 2018 | 34.45 | 34.45 | 34.45 | 0 | -0.32(-0.93%) | |
Aug 30, 2018 | 35.05 | 35.13 | 34.67 | 34.77 | 7,082,566 | -0.28(-0.79%) |
Aug 29, 2018 | 34.95 | 35.15 | 34.90 | 35.05 | 8,700,071 | +0.17(+0.47%) |
Aug 28, 2018 | 35.06 | 35.12 | 34.87 | 34.88 | 8,806,698 | -0.24(-0.67%) |
Aug 27, 2018 | 35.44 | 35.48 | 34.98 | 35.12 | 9,180,525 | -0.31(-0.89%) |
Aug 24, 2018 | 35.54 | 35.58 | 35.35 | 35.43 | 8,469,369 | -0.09(-0.24%) |
Aug 23, 2018 | 35.62 | 35.80 | 35.43 | 35.52 | 7,469,037 | -0.09(-0.27%) |
Aug 22, 2018 | 36.19 | 36.20 | 35.47 | 35.61 | 9,562,303 | -0.58(-1.61%) |
Aug 21, 2018 | 36.60 | 36.65 | 36.14 | 36.20 | 7,169,645 | -0.48(-1.31%) |
Aug 20, 2018 | 36.91 | 36.94 | 36.63 | 36.68 | 5,394,964 | -0.28(-0.77%) |
Aug 17, 2018 | 36.93 | 37.06 | 36.71 | 36.96 | 6,889,845 | +0.06(+0.15%) |
Aug 16, 2018 | 36.56 | 37.00 | 36.46 | 36.90 | 7,753,832 | +0.27(+0.74%) |
Aug 15, 2018 | 36.38 | 36.85 | 36.26 | 36.63 | 8,173,133 | +0.33(+0.92%) |
Aug 14, 2018 | 36.05 | 36.38 | 35.98 | 36.30 | 5,666,245 | +0.25(+0.69%) |
Aug 13, 2018 | 35.95 | 36.09 | 35.78 | 36.05 | 6,330,156 | +0.21(+0.59%) |
Aug 10, 2018 | 36.30 | 36.38 | 35.79 | 35.84 | 8,804,120 | -0.53(-1.45%) |
Aug 09, 2018 | 35.81 | 36.42 | 35.65 | 36.37 | 9,269,812 | -0.05(-0.15%) |
Aug 08, 2018 | 36.87 | 36.90 | 36.28 | 36.42 | 14,094,619 | -1.71(-4.48%) |
Aug 07, 2018 | 38.02 | 38.24 | 37.84 | 38.13 | 5,889,411 | +0.07(+0.18%) |
Aug 06, 2018 | 37.99 | 38.40 | 37.95 | 38.06 | 5,751,090 | +0.05(+0.12%) |
Aug 03, 2018 | 37.64 | 38.09 | 37.45 | 38.02 | 5,520,224 | +0.36(+0.95%) |
Aug 02, 2018 | 37.36 | 37.71 | 37.22 | 37.66 | 6,315,498 | +0.30(+0.81%) |
Aug 01, 2018 | 37.62 | 37.66 | 37.03 | 37.36 | 6,826,188 | -0.40(-1.07%) |
Jul 31, 2018 | 37.33 | 37.80 | 37.29 | 37.76 | 7,704,655 | +0.54(+1.44%) |
Jul 30, 2018 | 37.23 | 37.33 | 37.02 | 37.22 | 4,325,440 | -0.05(-0.13%) |
Jul 27, 2018 | 37.39 | 37.52 | 37.13 | 37.27 | 4,427,094 | -0.09(-0.23%) |
Jul 26, 2018 | 37.47 | 37.10 | 37.36 | 7,693,910 | +0.41(+1.11%) | |
Jul 25, 2018 | 36.76 | 37.13 | 36.76 | 36.94 | 4,729,961 | +0.01(+0.02%) |
Jul 24, 2018 | 36.66 | 37.04 | 36.26 | 36.94 | 5,516,423 | +0.14(+0.38%) |
Jul 23, 2018 | 36.97 | 37.06 | 36.61 | 36.80 | 3,015,389 | -0.12(-0.34%) |
Jul 20, 2018 | 37.04 | 37.15 | 36.67 | 36.92 | 5,590,525 | -0.31(-0.83%) |
Jul 19, 2018 | 36.98 | 37.48 | 36.98 | 37.23 | 5,787,927 | +0.29(+0.78%) |
Jul 18, 2018 | 37.08 | 37.08 | 36.66 | 36.94 | 4,072,302 | -0.08(-0.21%) |
Jul 17, 2018 | 37.14 | 37.22 | 36.92 | 37.02 | 2,821,672 | -0.05(-0.13%) |
Jul 16, 2018 | 37.11 | 37.26 | 36.90 | 37.07 | 4,082,868 | -0.19(-0.52%) |
Jul 13, 2018 | 37.39 | 36.94 | 37.26 | 4,515,225 | -0.02(-0.04%) | |
Jul 12, 2018 | 37.35 | 36.97 | 37.28 | 8,344,682 | +0.16(+0.44%) | |
Jul 11, 2018 | 37.11 | 6,612,041 | +0.33(+0.91%) | |||
Jul 10, 2018 | 35.93 | 37.08 | 35.75 | 36.78 | 11,401,372 | +0.75(+2.09%) |
Jul 09, 2018 | 37.05 | 37.06 | 35.89 | 36.03 | 5,873,113 | -1.08(-2.91%) |
Jul 06, 2018 | 36.94 | 37.18 | 36.88 | 37.11 | 4,569,732 | +0.16(+0.42%) |
Jul 05, 2018 | 36.53 | 36.95 | 36.38 | 36.95 | 6,130,836 | +0.44(+1.19%) |
Jul 03, 2018 | 36.52 | 36.52 | 36.52 | 0 | +0.08(+0.21%) | |
Jul 02, 2018 | 36.07 | 36.45 | 36.03 | 36.44 | 5,402,812 | +0.46(+1.27%) |
Jun 29, 2018 | 36.20 | 35.74 | 35.98 | 5,170,378 | -0.02(-0.06%) | |
Jun 28, 2018 | 36.13 | 36.40 | 35.95 | 36.00 | 7,079,529 | +0.01(+0.02%) |
Jun 27, 2018 | 35.74 | 36.08 | 35.68 | 36.00 | 5,058,539 | +0.19(+0.52%) |
Jun 26, 2018 | 35.81 | 36.19 | 35.53 | 35.81 | 7,616,143 | -0.40(-1.09%) |
Jun 25, 2018 | 35.72 | 36.29 | 35.63 | 36.21 | 8,767,820 | +0.61(+1.72%) |
Jun 22, 2018 | 35.34 | 35.68 | 35.16 | 35.59 | 8,499,920 | +0.40(+1.15%) |
Jun 21, 2018 | 35.00 | 35.31 | 34.93 | 35.19 | 6,349,345 | +0.19(+0.53%) |
Jun 20, 2018 | 34.99 | 35.13 | 34.84 | 35.00 | 5,495,463 | -0.01(-0.02%) |
Jun 19, 2018 | 34.67 | 35.02 | 34.64 | 35.01 | 9,097,487 | +0.38(+1.10%) |
Jun 18, 2018 | 34.49 | 34.79 | 34.39 | 34.63 | 5,912,949 | +0.11(+0.32%) |
Jun 15, 2018 | 34.56 | 34.35 | 34.52 | 13,294,866 | +0.17(+0.50%) | |
Jun 14, 2018 | 34.01 | 34.52 | 33.99 | 34.35 | 7,323,679 | +0.33(+0.98%) |
Jun 13, 2018 | 33.76 | 34.13 | 33.57 | 34.01 | 10,011,266 | +0.26(+0.78%) |
Jun 12, 2018 | 33.28 | 33.79 | 33.26 | 33.75 | 5,583,835 | +0.47(+1.40%) |
Jun 11, 2018 | 33.61 | 33.66 | 33.20 | 33.28 | 6,284,513 | -0.34(-1.02%) |
Jun 08, 2018 | 33.57 | 33.71 | 33.39 | 33.63 | 5,124,542 | +0.08(+0.23%) |
Jun 07, 2018 | 33.45 | 33.86 | 33.29 | 33.55 | 6,269,989 | +0.23(+0.68%) |
Jun 06, 2018 | 33.25 | 33.32 | 7,651,957 | -0.68(-2.01%) | ||
Jun 05, 2018 | 34.21 | 34.30 | 33.83 | 34.01 | 7,122,300 | -0.12(-0.36%) |
Jun 04, 2018 | 34.49 | 34.65 | 34.12 | 34.13 | 5,401,599 | -0.21(-0.61%) |