Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.82 | 40.38 | 39.65 | 40.30 | 27,792,142 | +0.49(+1.24%) |
Jan 30, 2019 | 39.15 | 40.00 | 39.14 | 39.81 | 21,502,304 | +0.64(+1.63%) |
Jan 29, 2019 | 39.04 | 39.25 | 38.91 | 39.17 | 16,963,018 | +0.18(+0.46%) |
Jan 28, 2019 | 38.97 | 39.01 | 38.55 | 38.99 | 21,467,914 | -0.32(-0.82%) |
Jan 25, 2019 | 39.31 | 39.77 | 39.16 | 39.32 | 28,392,222 | +0.44(+1.14%) |
Jan 24, 2019 | 38.89 | 38.99 | 38.55 | 38.87 | 20,364,664 | +0.13(+0.33%) |
Jan 23, 2019 | 38.47 | 39.10 | 38.37 | 38.74 | 29,056,788 | +0.58(+1.52%) |
Jan 22, 2019 | 38.25 | 38.56 | 37.82 | 38.17 | 25,036,218 | -0.21(-0.56%) |
Jan 18, 2019 | 37.91 | 38.65 | 37.76 | 38.38 | 28,648,476 | +0.70(+1.85%) |
Jan 17, 2019 | 37.39 | 37.95 | 37.33 | 37.68 | 22,065,084 | +0.21(+0.57%) |
Jan 16, 2019 | 37.60 | 37.70 | 37.30 | 37.47 | 20,319,942 | -0.05(-0.14%) |
Jan 15, 2019 | 36.93 | 37.53 | 36.78 | 37.52 | 20,817,984 | +0.69(+1.87%) |
Jan 14, 2019 | 36.72 | 36.98 | 36.65 | 36.83 | 19,058,436 | -0.24(-0.64%) |
Jan 11, 2019 | 36.74 | 37.11 | 36.55 | 37.07 | 20,390,854 | +0.21(+0.58%) |
Jan 10, 2019 | 36.74 | 36.90 | 36.29 | 36.85 | 27,310,004 | -0.07(-0.18%) |
Jan 09, 2019 | 37.39 | 37.39 | 36.79 | 36.92 | 26,562,918 | -0.20(-0.55%) |
Jan 08, 2019 | 37.13 | 37.45 | 36.73 | 37.13 | 25,896,016 | +0.30(+0.81%) |
Jan 07, 2019 | 36.53 | 37.20 | 36.44 | 36.83 | 22,864,728 | +0.25(+0.68%) |
Jan 04, 2019 | 35.67 | 36.65 | 35.40 | 36.58 | 32,283,904 | +1.58(+4.50%) |
Jan 03, 2019 | 36.05 | 36.15 | 34.91 | 35.00 | 34,736,492 | -1.32(-3.64%) |
Jan 02, 2019 | 35.76 | 36.54 | 35.70 | 36.32 | 28,146,000 | -0.32(-0.88%) |
Dec 31, 2018 | 36.53 | 36.83 | 36.27 | 36.65 | 24,335,284 | +0.47(+1.31%) |
Dec 28, 2018 | 36.51 | 36.81 | 35.91 | 36.17 | 26,542,368 | -0.12(-0.33%) |
Dec 27, 2018 | 35.43 | 36.31 | 34.80 | 36.29 | 33,581,324 | +0.37(+1.04%) |
Dec 26, 2018 | 34.40 | 35.94 | 34.17 | 35.92 | 39,411,056 | +1.85(+5.44%) |
Dec 24, 2018 | 35.27 | 35.36 | 34.04 | 34.07 | 28,459,764 | -1.33(-3.75%) |
Dec 21, 2018 | 36.29 | 36.76 | 35.30 | 35.39 | 92,127,416 | -0.54(-1.51%) |
Dec 20, 2018 | 36.36 | 36.56 | 35.41 | 35.94 | 45,887,548 | -0.55(-1.51%) |
Dec 19, 2018 | 37.12 | 37.99 | 36.00 | 36.48 | 41,167,080 | -0.78(-2.09%) |
Dec 18, 2018 | 37.68 | 37.73 | 36.98 | 37.26 | 35,299,204 | -0.12(-0.32%) |
Dec 17, 2018 | 38.75 | 38.90 | 37.13 | 37.38 | 42,219,788 | -1.37(-3.54%) |
Dec 14, 2018 | 39.22 | 39.42 | 38.60 | 38.75 | 32,356,038 | -1.40(-3.48%) |
Dec 13, 2018 | 40.32 | 40.57 | 39.86 | 40.15 | 23,627,480 | +0.04(+0.11%) |
Dec 12, 2018 | 40.53 | 40.76 | 40.05 | 40.10 | 27,375,500 | +0.28(+0.70%) |
Dec 11, 2018 | 40.48 | 40.51 | 39.50 | 39.83 | 29,747,434 | +0.19(+0.49%) |
Dec 10, 2018 | 39.16 | 39.86 | 38.74 | 39.63 | 33,908,812 | +0.36(+0.90%) |
Dec 07, 2018 | 40.73 | 41.01 | 39.21 | 39.28 | 45,283,792 | -1.65(-4.03%) |
Dec 06, 2018 | 39.74 | 40.98 | 39.30 | 40.92 | 46,831,424 | +0.88(+2.20%) |
Dec 04, 2018 | 41.19 | 41.56 | 39.96 | 40.05 | 36,421,400 | -1.18(-2.85%) |
Dec 03, 2018 | 40.87 | 41.26 | 40.66 | 41.22 | 29,035,204 | +0.74(+1.82%) |
Nov 30, 2018 | 39.98 | 40.52 | 39.68 | 40.49 | 49,210,692 | +0.45(+1.12%) |
Nov 29, 2018 | 39.66 | 40.39 | 39.66 | 40.04 | 26,726,356 | +0.04(+0.11%) |
Nov 28, 2018 | 39.16 | 40.16 | 39.01 | 39.99 | 28,183,272 | +0.99(+2.54%) |
Nov 27, 2018 | 38.44 | 39.23 | 38.24 | 39.01 | 25,388,976 | +0.69(+1.81%) |
Nov 26, 2018 | 38.18 | 38.60 | 38.13 | 38.31 | 20,628,380 | +0.64(+1.71%) |
Nov 23, 2018 | 37.59 | 38.16 | 37.54 | 37.67 | 11,082,486 | -0.30(-0.78%) |
Nov 21, 2018 | 37.96 | 37.96 | 37.96 | 0 | +0.34(+0.90%) | |
Nov 20, 2018 | 37.99 | 38.29 | 37.33 | 37.63 | 33,613,556 | -1.07(-2.75%) |
Nov 19, 2018 | 39.20 | 39.39 | 38.27 | 38.69 | 33,048,042 | -0.51(-1.29%) |
Nov 16, 2018 | 39.29 | 39.78 | 39.01 | 39.20 | 37,041,808 | -0.36(-0.90%) |
Nov 15, 2018 | 39.58 | 39.83 | 38.18 | 39.55 | 54,331,216 | +2.06(+5.50%) |
Nov 14, 2018 | 38.45 | 38.60 | 37.28 | 37.49 | 43,143,552 | -0.67(-1.75%) |
Nov 13, 2018 | 38.65 | 38.95 | 38.08 | 38.16 | 30,968,770 | -0.42(-1.10%) |
Nov 12, 2018 | 39.87 | 39.96 | 38.51 | 38.58 | 30,062,316 | -1.26(-3.16%) |
Nov 09, 2018 | 40.66 | 40.81 | 39.50 | 39.84 | 26,031,096 | -1.12(-2.75%) |
Nov 08, 2018 | 40.49 | 40.97 | 40.49 | 40.97 | 24,658,820 | +0.46(+1.13%) |
Nov 07, 2018 | 39.73 | 40.54 | 39.53 | 40.51 | 23,625,242 | +1.18(+3.01%) |
Nov 06, 2018 | 38.94 | 39.43 | 38.90 | 39.33 | 18,204,170 | +0.30(+0.78%) |
Nov 05, 2018 | 38.68 | 39.28 | 38.35 | 39.02 | 20,532,156 | +0.56(+1.45%) |
Nov 02, 2018 | 38.67 | 38.98 | 38.04 | 38.46 | 30,247,448 | -0.14(-0.37%) |
Nov 01, 2018 | 38.62 | 38.80 | 38.14 | 38.61 | 29,154,688 | -0.08(-0.22%) |
Oct 31, 2018 | 38.10 | 39.16 | 37.96 | 38.69 | 30,770,646 | +0.99(+2.62%) |
Oct 30, 2018 | 37.14 | 37.80 | 37.00 | 37.70 | 30,653,382 | +0.63(+1.69%) |
Oct 29, 2018 | 37.96 | 38.10 | 36.32 | 37.08 | 33,357,422 | -0.35(-0.93%) |
Oct 26, 2018 | 37.69 | 38.15 | 37.03 | 37.42 | 37,608,300 | -1.03(-2.68%) |
Oct 25, 2018 | 37.74 | 38.74 | 37.39 | 38.46 | 31,527,376 | +1.18(+3.18%) |
Oct 24, 2018 | 38.47 | 38.63 | 37.18 | 37.27 | 34,980,832 | -1.14(-2.97%) |
Oct 23, 2018 | 38.18 | 38.71 | 37.58 | 38.41 | 25,818,994 | -0.29(-0.74%) |
Oct 22, 2018 | 38.71 | 39.14 | 38.40 | 38.70 | 22,696,402 | +0.36(+0.93%) |
Oct 19, 2018 | 38.40 | 39.07 | 38.17 | 38.35 | 25,251,888 | -0.10(-0.26%) |
Oct 18, 2018 | 39.16 | 39.32 | 38.18 | 38.45 | 22,518,512 | -0.41(-1.04%) |
Oct 17, 2018 | 38.81 | 39.10 | 38.24 | 38.85 | 21,045,770 | +0.10(+0.26%) |
Oct 16, 2018 | 38.30 | 38.85 | 37.93 | 38.75 | 26,802,656 | +0.97(+2.57%) |
Oct 15, 2018 | 38.50 | 38.67 | 37.78 | 37.78 | 30,927,326 | -0.88(-2.28%) |
Oct 12, 2018 | 38.00 | 38.78 | 37.60 | 38.66 | 41,885,548 | +1.34(+3.60%) |
Oct 11, 2018 | 38.45 | 38.57 | 37.14 | 37.31 | 43,151,356 | -1.28(-3.31%) |
Oct 10, 2018 | 40.12 | 40.18 | 38.51 | 38.59 | 39,082,428 | -1.57(-3.92%) |
Oct 09, 2018 | 40.20 | 40.62 | 39.99 | 40.16 | 20,111,036 | -0.03(-0.06%) |
Oct 08, 2018 | 40.53 | 41.02 | 39.88 | 40.19 | 28,131,122 | -0.52(-1.27%) |
Oct 05, 2018 | 40.93 | 41.31 | 40.27 | 40.70 | 22,587,920 | -0.21(-0.52%) |
Oct 04, 2018 | 41.13 | 41.25 | 40.63 | 40.92 | 26,143,254 | -0.36(-0.88%) |
Oct 03, 2018 | 41.38 | 41.56 | 41.22 | 41.28 | 19,922,826 | +0.11(+0.27%) |
Oct 02, 2018 | 40.95 | 41.28 | 40.89 | 41.17 | 18,655,124 | +0.12(+0.29%) |
Oct 01, 2018 | 41.16 | 41.28 | 40.89 | 41.05 | 16,272,478 | +0.18(+0.45%) |
Sep 28, 2018 | 40.55 | 40.99 | 40.37 | 40.87 | 18,420,782 | +0.27(+0.66%) |
Sep 27, 2018 | 40.60 | 40.96 | 40.50 | 40.60 | 18,926,654 | -0.07(-0.17%) |
Sep 26, 2018 | 40.94 | 41.21 | 40.55 | 40.67 | 23,903,366 | -0.05(-0.12%) |
Sep 25, 2018 | 40.80 | 41.06 | 40.68 | 40.72 | 18,821,230 | +0.03(+0.06%) |
Sep 24, 2018 | 40.50 | 40.84 | 40.48 | 40.69 | 25,973,736 | -0.10(-0.25%) |
Sep 21, 2018 | 40.26 | 40.86 | 40.17 | 40.79 | 71,024,960 | +0.70(+1.74%) |
Sep 20, 2018 | 39.83 | 40.16 | 39.62 | 40.10 | 20,246,188 | +0.38(+0.95%) |
Sep 19, 2018 | 39.84 | 40.00 | 39.58 | 39.72 | 15,141,737 | -0.15(-0.38%) |
Sep 18, 2018 | 39.54 | 40.03 | 39.54 | 39.87 | 19,604,836 | +0.29(+0.74%) |
Sep 17, 2018 | 39.68 | 39.97 | 39.54 | 39.57 | 17,176,846 | -0.24(-0.61%) |
Sep 14, 2018 | 39.71 | 39.89 | 39.57 | 39.82 | 16,590,537 | +0.13(+0.34%) |
Sep 13, 2018 | 39.35 | 39.82 | 39.31 | 39.68 | 21,302,746 | +0.29(+0.75%) |
Sep 12, 2018 | 39.36 | 39.49 | 39.01 | 39.39 | 19,819,510 | -0.12(-0.30%) |
Sep 11, 2018 | 39.41 | 39.63 | 39.01 | 39.51 | 20,583,442 | -0.03(-0.08%) |
Sep 10, 2018 | 39.73 | 39.87 | 39.30 | 39.54 | 19,755,602 | +0.02(+0.04%) |
Sep 07, 2018 | 39.49 | 39.89 | 39.38 | 39.52 | 20,510,180 | -0.19(-0.49%) |
Sep 06, 2018 | 39.85 | 40.24 | 39.54 | 39.72 | 19,686,714 | +0.01(+0.02%) |
Sep 05, 2018 | 39.95 | 40.03 | 39.28 | 39.71 | 24,781,490 | -0.39(-0.96%) |
Sep 04, 2018 | 40.19 | 40.37 | 39.91 | 40.10 | 22,763,066 | -0.03(-0.08%) |
Aug 31, 2018 | 40.13 | 40.13 | 40.13 | 0 | +0.52(+1.31%) | |
Aug 30, 2018 | 39.74 | 39.94 | 39.46 | 39.61 | 19,330,366 | -0.28(-0.69%) |
Aug 29, 2018 | 39.54 | 40.00 | 39.40 | 39.89 | 24,070,128 | +0.45(+1.13%) |
Aug 28, 2018 | 39.30 | 39.71 | 39.16 | 39.44 | 22,793,006 | +0.30(+0.77%) |
Aug 27, 2018 | 39.06 | 39.36 | 38.93 | 39.14 | 20,486,702 | +0.23(+0.58%) |
Aug 24, 2018 | 38.81 | 39.01 | 38.70 | 38.91 | 18,540,656 | +0.25(+0.65%) |
Aug 23, 2018 | 38.54 | 38.85 | 38.52 | 38.66 | 18,306,974 | +0.03(+0.07%) |
Aug 22, 2018 | 38.60 | 38.78 | 38.41 | 38.63 | 15,716,566 | +0.18(+0.46%) |
Aug 21, 2018 | 38.85 | 39.00 | 38.41 | 38.46 | 22,160,746 | -0.37(-0.95%) |
Aug 20, 2018 | 38.63 | 38.92 | 38.46 | 38.83 | 22,959,868 | +0.29(+0.76%) |
Aug 17, 2018 | 37.89 | 38.71 | 37.74 | 38.53 | 27,562,486 | +0.60(+1.57%) |
Aug 16, 2018 | 38.45 | 38.72 | 37.87 | 37.94 | 57,909,412 | +1.09(+2.96%) |
Aug 15, 2018 | 36.68 | 37.38 | 36.13 | 36.84 | 33,123,734 | -0.12(-0.32%) |
Aug 14, 2018 | 36.83 | 37.20 | 36.61 | 36.96 | 19,021,450 | +0.21(+0.57%) |
Aug 13, 2018 | 37.03 | 37.29 | 36.71 | 36.75 | 21,561,742 | -0.03(-0.07%) |
Aug 10, 2018 | 36.70 | 36.92 | 36.61 | 36.78 | 17,048,962 | +0.00(+0.00%) |
Aug 09, 2018 | 36.87 | 37.05 | 36.71 | 36.78 | 16,783,354 | -0.05(-0.14%) |
Aug 08, 2018 | 36.66 | 36.93 | 36.49 | 36.83 | 16,566,978 | +0.22(+0.60%) |
Aug 07, 2018 | 36.37 | 36.66 | 36.32 | 36.61 | 21,474,486 | +0.24(+0.65%) |
Aug 06, 2018 | 35.90 | 36.47 | 35.83 | 36.37 | 17,077,276 | +0.39(+1.10%) |
Aug 03, 2018 | 35.88 | 36.02 | 35.67 | 35.98 | 15,944,624 | +0.25(+0.71%) |
Aug 02, 2018 | 34.77 | 35.79 | 34.61 | 35.73 | 21,466,730 | +0.56(+1.60%) |
Aug 01, 2018 | 35.27 | 35.57 | 34.72 | 35.16 | 25,771,616 | -0.36(-1.02%) |
Jul 31, 2018 | 35.48 | 35.80 | 35.21 | 35.53 | 24,877,894 | +0.10(+0.28%) |
Jul 30, 2018 | 35.67 | 35.79 | 35.35 | 35.42 | 18,213,606 | -0.34(-0.94%) |
Jul 27, 2018 | 36.34 | 36.64 | 35.63 | 35.76 | 26,249,472 | -0.81(-2.21%) |
Jul 26, 2018 | 36.61 | 36.82 | 36.31 | 36.57 | 27,994,952 | +0.31(+0.86%) |
Jul 25, 2018 | 35.58 | 36.31 | 35.53 | 36.26 | 24,614,290 | +0.65(+1.82%) |
Jul 24, 2018 | 35.47 | 36.02 | 35.34 | 35.61 | 20,824,170 | +0.28(+0.78%) |
Jul 23, 2018 | 35.38 | 34.81 | 35.33 | 18,636,344 | +0.04(+0.12%) | |
Jul 20, 2018 | 35.50 | 35.59 | 35.16 | 35.29 | 24,687,976 | -0.33(-0.92%) |
Jul 19, 2018 | 35.95 | 36.13 | 35.47 | 35.62 | 29,161,762 | +0.16(+0.45%) |
Jul 18, 2018 | 35.48 | 35.68 | 35.41 | 35.46 | 24,239,248 | -0.11(-0.31%) |
Jul 17, 2018 | 35.46 | 35.71 | 35.40 | 35.57 | 25,221,418 | -0.13(-0.38%) |
Jul 16, 2018 | 35.32 | 36.07 | 35.28 | 35.70 | 29,125,420 | +0.60(+1.72%) |
Jul 13, 2018 | 34.39 | 35.10 | 60,522,880 | -1.51(-4.13%) | ||
Jul 12, 2018 | 35.92 | 36.65 | 35.91 | 36.61 | 21,426,790 | +0.85(+2.37%) |
Jul 11, 2018 | 35.75 | 35.92 | 35.65 | 35.76 | 21,089,724 | -0.24(-0.68%) |
Jul 10, 2018 | 36.01 | 36.16 | 35.88 | 36.00 | 24,064,848 | +0.16(+0.45%) |
Jul 09, 2018 | 35.91 | 35.93 | 35.58 | 35.84 | 27,622,480 | -0.03(-0.09%) |
Jul 06, 2018 | 36.02 | 35.54 | 35.88 | 24,115,984 | +0.13(+0.35%) | |
Jul 05, 2018 | 35.75 | 35.82 | 35.26 | 35.75 | 21,537,134 | +0.18(+0.52%) |
Jul 03, 2018 | 35.57 | 35.57 | 35.57 | 0 | -0.12(-0.33%) | |
Jul 02, 2018 | 35.48 | 35.70 | 35.18 | 35.68 | 26,163,896 | -0.18(-0.51%) |
Jun 29, 2018 | 35.88 | 36.26 | 35.82 | 35.87 | 24,621,446 | +0.08(+0.21%) |
Jun 28, 2018 | 35.28 | 36.00 | 35.24 | 35.79 | 26,630,174 | +0.51(+1.44%) |
Jun 27, 2018 | 35.62 | 35.97 | 35.24 | 35.28 | 24,947,128 | -0.18(-0.52%) |
Jun 26, 2018 | 35.41 | 35.96 | 35.33 | 35.47 | 26,569,974 | +0.22(+0.62%) |
Jun 25, 2018 | 35.58 | 35.69 | 34.85 | 35.25 | 34,341,760 | -0.76(-2.11%) |
Jun 22, 2018 | 36.13 | 36.22 | 35.78 | 36.01 | 32,943,224 | +0.03(+0.09%) |
Jun 21, 2018 | 36.42 | 36.49 | 35.89 | 35.98 | 25,100,268 | -0.48(-1.33%) |
Jun 20, 2018 | 36.63 | 36.67 | 36.43 | 36.46 | 25,525,070 | -0.07(-0.18%) |
Jun 19, 2018 | 36.36 | 36.69 | 36.21 | 36.53 | 26,631,440 | -0.32(-0.88%) |
Jun 18, 2018 | 36.57 | 37.03 | 36.17 | 36.85 | 21,144,778 | -0.03(-0.09%) |
Jun 15, 2018 | 37.25 | 37.25 | 36.88 | 59,240,020 | -0.37(-0.98%) | |
Jun 14, 2018 | 36.87 | 37.34 | 36.72 | 37.25 | 28,809,368 | +0.57(+1.55%) |
Jun 13, 2018 | 36.69 | 37.12 | 36.54 | 36.68 | 29,248,880 | +0.06(+0.16%) |
Jun 12, 2018 | 36.41 | 36.63 | 36.23 | 36.63 | 21,069,864 | +0.21(+0.57%) |
Jun 11, 2018 | 36.36 | 36.61 | 36.21 | 36.42 | 18,077,986 | +0.17(+0.48%) |
Jun 08, 2018 | 36.28 | 36.45 | 36.10 | 36.24 | 22,568,884 | -0.14(-0.39%) |
Jun 07, 2018 | 36.88 | 37.00 | 36.13 | 36.38 | 23,660,160 | -0.51(-1.38%) |
Jun 06, 2018 | 36.93 | 36.89 | 21,269,456 | +0.49(+1.35%) | ||
Jun 05, 2018 | 36.46 | 36.47 | 36.17 | 36.40 | 20,068,156 | +0.07(+0.21%) |
Jun 04, 2018 | 36.26 | 36.53 | 36.02 | 36.33 | 21,698,998 | -0.07(-0.18%) |
Jun 01, 2018 | 35.77 | 36.42 | 35.74 | 36.39 | 22,017,412 | +0.79(+2.22%) |
May 31, 2018 | 35.72 | 35.95 | 35.52 | 35.60 | 37,704,124 | -0.12(-0.33%) |
May 30, 2018 | 35.91 | 36.13 | 35.70 | 35.72 | 26,989,890 | -0.10(-0.28%) |
May 29, 2018 | 35.65 | 35.98 | 35.44 | 35.82 | 30,227,922 | -0.24(-0.67%) |
May 25, 2018 | 36.06 | 36.06 | 36.06 | 0 | -0.26(-0.71%) | |
May 24, 2018 | 36.34 | 36.65 | 35.85 | 36.32 | 22,046,834 | -0.09(-0.25%) |
May 23, 2018 | 36.18 | 36.43 | 35.75 | 36.41 | 24,757,564 | +0.02(+0.07%) |
May 22, 2018 | 36.50 | 36.60 | 36.24 | 36.38 | 19,650,774 | -0.08(-0.23%) |
May 21, 2018 | 36.25 | 36.63 | 36.19 | 36.47 | 26,134,806 | +0.45(+1.25%) |
May 18, 2018 | 36.23 | 36.32 | 35.93 | 36.02 | 29,339,364 | -0.21(-0.58%) |
May 17, 2018 | 35.95 | 36.81 | 35.86 | 36.23 | 57,822,552 | -1.42(-3.76%) |
May 16, 2018 | 37.81 | 37.97 | 37.53 | 37.64 | 37,420,208 | -0.27(-0.70%) |
May 15, 2018 | 37.69 | 37.97 | 37.45 | 37.91 | 29,689,168 | -0.18(-0.48%) |
May 14, 2018 | 38.14 | 38.54 | 38.07 | 38.09 | 26,436,376 | -0.19(-0.50%) |
May 11, 2018 | 38.42 | 38.57 | 38.16 | 38.29 | 21,056,246 | -0.31(-0.80%) |
May 10, 2018 | 38.34 | 38.65 | 38.07 | 38.59 | 22,155,722 | +0.22(+0.56%) |
May 09, 2018 | 38.26 | 38.43 | 37.67 | 38.38 | 24,518,186 | +0.28(+0.72%) |
May 08, 2018 | 38.19 | 38.24 | 37.83 | 38.10 | 24,335,322 | -0.02(-0.04%) |
May 07, 2018 | 37.81 | 38.34 | 37.76 | 38.12 | 21,411,866 | +0.36(+0.95%) |
May 04, 2018 | 36.68 | 37.93 | 36.59 | 37.76 | 23,398,754 | +0.72(+1.94%) |
May 03, 2018 | 36.68 | 37.35 | 36.21 | 37.04 | 28,487,764 | +0.48(+1.32%) |
May 02, 2018 | 37.43 | 37.55 | 36.51 | 36.56 | 28,312,256 | -0.81(-2.16%) |
May 01, 2018 | 36.60 | 37.44 | 36.53 | 37.37 | 20,233,256 | +0.45(+1.22%) |
Apr 30, 2018 | 37.44 | 37.66 | 36.91 | 36.92 | 23,943,780 | -0.35(-0.94%) |
Apr 27, 2018 | 37.25 | 37.79 | 36.98 | 37.27 | 24,086,474 | +0.42(+1.13%) |
Apr 26, 2018 | 36.66 | 37.08 | 36.21 | 36.85 | 24,648,458 | +0.42(+1.14%) |
Apr 25, 2018 | 36.51 | 36.67 | 35.63 | 36.43 | 26,038,322 | -0.02(-0.07%) |
Apr 24, 2018 | 37.03 | 37.43 | 36.12 | 36.46 | 25,698,110 | -0.43(-1.15%) |
Apr 23, 2018 | 36.89 | 37.07 | 36.57 | 36.88 | 24,851,290 | +0.13(+0.36%) |
Apr 20, 2018 | 37.09 | 37.30 | 36.36 | 36.75 | 28,239,564 | -0.39(-1.05%) |
Apr 19, 2018 | 37.03 | 37.47 | 36.99 | 37.14 | 25,759,824 | -0.06(-0.16%) |
Apr 18, 2018 | 37.18 | 37.44 | 36.92 | 37.20 | 21,120,416 | +0.03(+0.09%) |
Apr 17, 2018 | 36.55 | 37.30 | 36.43 | 37.17 | 25,762,002 | +1.08(+2.98%) |
Apr 16, 2018 | 35.94 | 36.38 | 35.87 | 36.09 | 18,964,388 | +0.25(+0.70%) |
Apr 13, 2018 | 36.30 | 36.46 | 35.54 | 35.84 | 21,920,962 | -0.28(-0.78%) |
Apr 12, 2018 | 35.66 | 36.38 | 35.62 | 36.13 | 26,749,068 | +0.76(+2.14%) |
Apr 11, 2018 | 35.36 | 35.76 | 35.23 | 35.37 | 26,024,474 | -0.07(-0.19%) |
Apr 10, 2018 | 35.09 | 35.60 | 34.80 | 35.43 | 27,329,756 | +1.12(+3.25%) |
Apr 09, 2018 | 34.13 | 35.06 | 34.09 | 34.32 | 30,862,388 | +0.37(+1.08%) |
Apr 06, 2018 | 34.51 | 34.74 | 33.72 | 33.95 | 38,640,168 | -0.91(-2.61%) |
Apr 05, 2018 | 34.59 | 35.03 | 34.49 | 34.86 | 35,170,112 | +0.52(+1.50%) |
Apr 04, 2018 | 33.67 | 34.63 | 33.50 | 34.34 | 36,123,816 | +0.13(+0.37%) |
Apr 03, 2018 | 34.18 | 34.32 | 33.67 | 34.22 | 33,858,624 | +0.31(+0.90%) |
Apr 02, 2018 | 35.16 | 35.25 | 33.51 | 33.91 | 44,488,696 | -1.55(-4.38%) |
Mar 29, 2018 | 35.47 | 35.47 | 35.47 | 0 | +1.02(+2.95%) | |
Mar 28, 2018 | 35.15 | 35.42 | 34.42 | 34.45 | 44,377,516 | -0.84(-2.39%) |
Mar 27, 2018 | 36.79 | 36.81 | 34.93 | 35.29 | 37,407,720 | -1.14(-3.13%) |
Mar 26, 2018 | 35.76 | 36.52 | 35.42 | 36.43 | 35,955,388 | +1.36(+3.87%) |
Mar 23, 2018 | 36.14 | 36.25 | 35.09 | 35.08 | 38,407,256 | -0.54(-1.51%) |
Mar 22, 2018 | 36.19 | 36.40 | 35.57 | 35.61 | 35,694,228 | -1.03(-2.80%) |
Mar 21, 2018 | 36.58 | 37.13 | 36.49 | 36.64 | 27,243,024 | -0.05(-0.14%) |
Mar 20, 2018 | 36.79 | 36.91 | 36.53 | 36.69 | 27,584,302 | +0.08(+0.23%) |
Mar 19, 2018 | 36.87 | 37.06 | 36.30 | 36.61 | 32,329,014 | -0.61(-1.64%) |
Mar 16, 2018 | 37.48 | 37.71 | 37.19 | 37.22 | 67,878,304 | -0.26(-0.71%) |
Mar 15, 2018 | 37.46 | 37.82 | 37.31 | 37.48 | 28,443,808 | +0.04(+0.11%) |
Mar 14, 2018 | 37.49 | 37.84 | 37.29 | 37.44 | 25,562,518 | +0.10(+0.27%) |
Mar 13, 2018 | 37.86 | 38.17 | 37.14 | 37.34 | 28,310,700 | -0.32(-0.86%) |
Mar 12, 2018 | 37.65 | 37.93 | 37.54 | 37.67 | 22,129,874 | +0.15(+0.40%) |
Mar 09, 2018 | 36.90 | 37.66 | 36.89 | 37.52 | 26,884,454 | +0.85(+2.32%) |
Mar 08, 2018 | 36.59 | 36.72 | 36.33 | 36.67 | 24,340,976 | +0.12(+0.32%) |
Mar 07, 2018 | 36.71 | 36.22 | 36.55 | 26,644,022 | -0.07(-0.20%) | |
Mar 06, 2018 | 36.92 | 37.03 | 36.50 | 36.62 | 25,662,072 | -0.19(-0.52%) |
Mar 05, 2018 | 36.32 | 37.02 | 36.14 | 36.81 | 26,727,010 | +0.38(+1.04%) |
Mar 02, 2018 | 35.80 | 36.57 | 35.64 | 36.43 | 34,886,716 | +0.22(+0.59%) |
Mar 01, 2018 | 36.95 | 37.21 | 35.85 | 36.22 | 38,872,964 | -0.81(-2.19%) |
Feb 28, 2018 | 37.43 | 37.95 | 37.03 | 37.03 | 32,459,036 | -0.21(-0.58%) |
Feb 27, 2018 | 37.55 | 37.72 | 36.90 | 37.24 | 33,138,006 | -0.26(-0.71%) |
Feb 26, 2018 | 36.63 | 37.58 | 36.49 | 37.51 | 33,578,652 | +1.12(+3.09%) |
Feb 23, 2018 | 35.86 | 36.42 | 35.49 | 36.38 | 31,178,174 | +0.88(+2.47%) |
Feb 22, 2018 | 35.35 | 35.51 | 31,225,212 | -0.31(-0.85%) | ||
Feb 21, 2018 | 36.47 | 36.73 | 35.79 | 35.81 | 34,058,248 | -0.62(-1.70%) |
Feb 20, 2018 | 36.91 | 36.23 | 36.43 | 34,717,192 | -0.22(-0.61%) | |
Feb 16, 2018 | 36.66 | 36.66 | 36.66 | 0 | +0.21(+0.57%) | |
Feb 15, 2018 | 37.26 | 37.32 | 35.85 | 36.45 | 87,211,824 | +1.65(+4.73%) |
Feb 14, 2018 | 33.94 | 34.95 | 33.89 | 34.80 | 52,820,148 | +0.71(+2.09%) |
Feb 13, 2018 | 34.16 | 34.09 | 35,545,816 | +0.52(+1.55%) | ||
Feb 12, 2018 | 33.50 | 33.83 | 33.26 | 33.57 | 46,179,480 | +0.88(+2.71%) |
Feb 09, 2018 | 32.25 | 33.01 | 31.61 | 32.69 | 62,043,524 | +0.63(+1.96%) |
Feb 08, 2018 | 33.70 | 32.03 | 32.06 | 51,657,944 | -1.30(-3.89%) | |
Feb 07, 2018 | 33.33 | 34.72 | 33.10 | 33.36 | 39,532,460 | +0.14(+0.42%) |
Feb 06, 2018 | 31.70 | 33.33 | 30.89 | 33.22 | 65,953,976 | +0.25(+0.75%) |
Feb 05, 2018 | 34.23 | 32.67 | 32.97 | 63,025,888 | -0.88(-2.59%) | |
Feb 02, 2018 | 34.32 | 34.68 | 33.80 | 33.85 | 32,922,942 | -0.64(-1.85%) |