Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.43 | 40.46 | 40.26 | 40.42 | 8,518,301 | -0.11(-0.27%) |
Oct 30, 2019 | 40.27 | 40.55 | 40.07 | 40.53 | 5,307,393 | +0.15(+0.37%) |
Oct 29, 2019 | 40.25 | 40.41 | 40.22 | 40.38 | 2,040,426 | -0.01(-0.02%) |
Oct 28, 2019 | 40.34 | 40.41 | 40.32 | 40.39 | 3,402,870 | +0.19(+0.47%) |
Oct 25, 2019 | 40.10 | 40.31 | 40.09 | 40.20 | 2,328,000 | -0.03(-0.07%) |
Oct 24, 2019 | 40.27 | 40.30 | 40.14 | 40.23 | 3,686,983 | +0.04(+0.10%) |
Oct 23, 2019 | 40.03 | 40.20 | 39.99 | 40.19 | 4,741,245 | +0.18(+0.45%) |
Oct 22, 2019 | 40.12 | 40.30 | 39.97 | 40.01 | 6,969,359 | -0.22(-0.55%) |
Oct 21, 2019 | 40.34 | 40.34 | 40.16 | 40.23 | 9,994,198 | +0.17(+0.42%) |
Oct 18, 2019 | 40.00 | 40.10 | 39.84 | 40.06 | 5,113,200 | +0.06(+0.15%) |
Oct 17, 2019 | 40.19 | 40.20 | 39.89 | 40.00 | 3,807,486 | +0.15(+0.38%) |
Oct 16, 2019 | 39.78 | 39.95 | 39.75 | 39.85 | 4,019,418 | +0.12(+0.30%) |
Oct 15, 2019 | 39.38 | 39.85 | 39.35 | 39.73 | 6,671,592 | +0.50(+1.27%) |
Oct 14, 2019 | 39.12 | 39.29 | 39.12 | 39.23 | 2,453,053 | -0.05(-0.13%) |
Oct 11, 2019 | 39.22 | 39.51 | 39.08 | 39.28 | 8,475,700 | +0.81(+2.11%) |
Oct 10, 2019 | 38.27 | 38.57 | 38.21 | 38.47 | 4,614,055 | +0.34(+0.89%) |
Oct 09, 2019 | 38.07 | 38.22 | 38.01 | 38.13 | 3,449,848 | +0.39(+1.03%) |
Oct 08, 2019 | 37.87 | 37.93 | 37.70 | 37.74 | 4,568,316 | -0.45(-1.18%) |
Oct 07, 2019 | 38.19 | 38.40 | 38.17 | 38.19 | 3,638,665 | +0.01(+0.03%) |
Oct 04, 2019 | 37.90 | 38.19 | 37.88 | 38.18 | 3,417,200 | +0.32(+0.85%) |
Oct 03, 2019 | 37.72 | 37.88 | 37.42 | 37.86 | 5,287,364 | +0.29(+0.77%) |
Oct 02, 2019 | 37.94 | 37.95 | 37.47 | 37.57 | 8,670,230 | -0.96(-2.49%) |
Oct 01, 2019 | 38.85 | 38.88 | 38.45 | 38.53 | 7,080,988 | -0.36(-0.93%) |
Sep 30, 2019 | 38.74 | 38.98 | 38.74 | 38.89 | 1,863,785 | +0.22(+0.57%) |
Sep 27, 2019 | 38.79 | 38.90 | 38.62 | 38.67 | 4,174,800 | -0.03(-0.08%) |
Sep 26, 2019 | 38.73 | 38.81 | 38.62 | 38.70 | 10,540,822 | +0.11(+0.29%) |
Sep 25, 2019 | 38.43 | 38.61 | 38.27 | 38.59 | 3,084,904 | -0.19(-0.49%) |
Sep 24, 2019 | 39.05 | 39.09 | 38.74 | 38.78 | 10,077,970 | -0.21(-0.54%) |
Sep 23, 2019 | 38.83 | 39.03 | 38.80 | 38.99 | 1,644,234 | -0.20(-0.51%) |
Sep 20, 2019 | 39.39 | 39.43 | 39.18 | 39.19 | 2,674,700 | -0.13(-0.33%) |
Sep 19, 2019 | 39.37 | 39.45 | 39.31 | 39.32 | 1,544,352 | +0.13(+0.33%) |
Sep 18, 2019 | 39.17 | 39.30 | 38.99 | 39.19 | 2,378,250 | -0.03(-0.08%) |
Sep 17, 2019 | 39.01 | 39.24 | 38.93 | 39.22 | 5,829,231 | +0.17(+0.44%) |
Sep 16, 2019 | 39.12 | 39.16 | 38.99 | 39.05 | 3,096,051 | -0.47(-1.19%) |
Sep 13, 2019 | 39.58 | 39.64 | 39.47 | 39.52 | 4,703,700 | +0.10(+0.25%) |
Sep 12, 2019 | 39.04 | 39.48 | 39.02 | 39.42 | 3,955,368 | +0.36(+0.92%) |
Sep 11, 2019 | 38.88 | 39.08 | 38.87 | 39.06 | 3,530,449 | +0.11(+0.28%) |
Sep 10, 2019 | 38.86 | 39.06 | 38.77 | 38.95 | 10,218,725 | +0.08(+0.21%) |
Sep 09, 2019 | 38.88 | 38.90 | 38.81 | 38.87 | 2,501,635 | +0.14(+0.36%) |
Sep 06, 2019 | 38.81 | 38.85 | 38.71 | 38.73 | 2,269,600 | +0.07(+0.18%) |
Sep 05, 2019 | 38.82 | 38.89 | 38.64 | 38.66 | 7,405,488 | +0.27(+0.70%) |
Sep 04, 2019 | 38.24 | 38.39 | 38.21 | 38.39 | 3,221,628 | +0.62(+1.63%) |
Sep 03, 2019 | 37.62 | 37.80 | 37.56 | 37.77 | 7,509,846 | -0.13(-0.36%) |
Aug 30, 2019 | 38.10 | 38.13 | 37.73 | 37.91 | 5,179,700 | +0.11(+0.29%) |
Aug 29, 2019 | 37.79 | 37.88 | 37.67 | 37.80 | 3,697,157 | +0.46(+1.23%) |
Aug 28, 2019 | 37.20 | 37.44 | 37.09 | 37.34 | 2,276,423 | -0.03(-0.08%) |
Aug 27, 2019 | 37.58 | 37.65 | 37.35 | 37.37 | 4,156,185 | +0.03(+0.08%) |
Aug 26, 2019 | 37.40 | 37.46 | 37.21 | 37.34 | 2,692,838 | +0.33(+0.89%) |
Aug 23, 2019 | 37.39 | 37.70 | 37.01 | 37.01 | 5,901,600 | -0.53(-1.41%) |
Aug 22, 2019 | 37.76 | 37.77 | 37.41 | 37.54 | 2,454,352 | -0.12(-0.32%) |
Aug 21, 2019 | 37.82 | 37.87 | 37.65 | 37.66 | 2,037,942 | +0.49(+1.32%) |
Aug 20, 2019 | 37.27 | 37.32 | 37.10 | 37.17 | 1,984,512 | -0.18(-0.48%) |
Aug 19, 2019 | 37.53 | 37.57 | 37.35 | 37.35 | 4,436,707 | +0.32(+0.86%) |
Aug 16, 2019 | 36.70 | 37.07 | 36.68 | 37.03 | 4,990,800 | +0.49(+1.34%) |
Aug 15, 2019 | 36.57 | 36.70 | 36.34 | 36.54 | 3,633,360 | -0.05(-0.14%) |
Aug 14, 2019 | 36.95 | 37.01 | 36.59 | 36.59 | 4,532,068 | -1.19(-3.15%) |
Aug 13, 2019 | 37.29 | 37.95 | 37.24 | 37.78 | 5,267,505 | +0.35(+0.94%) |
Aug 12, 2019 | 37.59 | 37.71 | 37.38 | 37.43 | 2,378,188 | -0.31(-0.83%) |
Aug 09, 2019 | 37.81 | 37.87 | 37.60 | 37.74 | 5,014,000 | -0.22(-0.57%) |
Aug 08, 2019 | 37.92 | 38.15 | 37.77 | 37.96 | 4,145,656 | +0.29(+0.77%) |
Aug 07, 2019 | 37.29 | 37.75 | 37.23 | 37.67 | 13,163,391 | +0.22(+0.59%) |
Aug 06, 2019 | 37.49 | 37.53 | 37.19 | 37.45 | 8,582,289 | +0.22(+0.59%) |
Aug 05, 2019 | 37.46 | 37.50 | 37.01 | 37.23 | 6,665,478 | -0.74(-1.95%) |
Aug 02, 2019 | 38.15 | 38.17 | 37.77 | 37.97 | 6,126,200 | -0.41(-1.07%) |
Aug 01, 2019 | 38.51 | 38.89 | 38.19 | 38.38 | 5,108,547 | -0.11(-0.29%) |
Jul 31, 2019 | 38.81 | 38.89 | 38.20 | 38.49 | 5,934,852 | -0.23(-0.59%) |
Jul 30, 2019 | 38.75 | 38.80 | 38.64 | 38.72 | 7,646,349 | -0.75(-1.90%) |
Jul 29, 2019 | 39.50 | 39.52 | 39.42 | 39.47 | 1,426,819 | +0.05(+0.13%) |
Jul 26, 2019 | 39.43 | 39.49 | 39.37 | 39.42 | 3,355,800 | +0.08(+0.20%) |
Jul 25, 2019 | 39.68 | 39.69 | 39.27 | 39.34 | 3,157,622 | -0.39(-0.98%) |
Jul 24, 2019 | 39.59 | 39.75 | 39.59 | 39.73 | 2,861,156 | +0.09(+0.23%) |
Jul 23, 2019 | 39.61 | 39.67 | 39.54 | 39.64 | 1,919,303 | +0.34(+0.87%) |
Jul 22, 2019 | 39.29 | 39.33 | 39.20 | 39.30 | 2,395,949 | +0.17(+0.43%) |
Jul 19, 2019 | 39.23 | 39.30 | 39.11 | 39.13 | 7,750,900 | -0.32(-0.81%) |
Jul 18, 2019 | 39.22 | 39.49 | 39.15 | 39.45 | 3,017,008 | +0.10(+0.25%) |
Jul 17, 2019 | 39.59 | 39.60 | 39.35 | 39.35 | 2,051,752 | -0.19(-0.48%) |
Jul 16, 2019 | 39.57 | 39.69 | 39.51 | 39.54 | 2,655,907 | -0.06(-0.15%) |
Jul 15, 2019 | 39.63 | 39.66 | 39.57 | 39.60 | 2,734,235 | +0.07(+0.18%) |
Jul 12, 2019 | 39.45 | 39.53 | 39.39 | 39.53 | 2,896,300 | +0.09(+0.23%) |
Jul 11, 2019 | 39.56 | 39.61 | 39.34 | 39.44 | 2,398,233 | -0.06(-0.15%) |
Jul 10, 2019 | 39.58 | 39.65 | 39.41 | 39.50 | 3,194,222 | +0.11(+0.28%) |
Jul 09, 2019 | 39.28 | 39.42 | 39.26 | 39.39 | 1,994,262 | -0.12(-0.30%) |
Jul 08, 2019 | 39.53 | 39.59 | 39.47 | 39.51 | 1,536,362 | -0.25(-0.63%) |
Jul 05, 2019 | 39.75 | 39.78 | 39.52 | 39.76 | 2,475,600 | -0.33(-0.82%) |
Jul 03, 2019 | 40.02 | 40.12 | 40.00 | 40.09 | 1,551,700 | +0.42(+1.06%) |
Jul 02, 2019 | 39.65 | 39.73 | 39.62 | 39.67 | 3,082,016 | +0.02(+0.05%) |
Jul 01, 2019 | 39.91 | 39.91 | 39.54 | 39.65 | 2,476,369 | +0.09(+0.24%) |
Jun 28, 2019 | 39.48 | 39.65 | 39.47 | 39.55 | 7,726,700 | +0.30(+0.78%) |
Jun 27, 2019 | 39.25 | 39.32 | 39.23 | 39.25 | 11,255,916 | +0.04(+0.10%) |
Jun 26, 2019 | 39.30 | 39.39 | 39.19 | 39.21 | 2,393,048 | +0.08(+0.20%) |
Jun 25, 2019 | 39.45 | 39.49 | 39.12 | 39.13 | 2,674,090 | -0.30(-0.76%) |
Jun 24, 2019 | 39.46 | 39.53 | 39.40 | 39.43 | 2,521,033 | +0.06(+0.15%) |
Jun 21, 2019 | 39.34 | 39.48 | 39.27 | 39.37 | 3,100,800 | -0.01(-0.01%) |
Jun 20, 2019 | 39.44 | 39.53 | 39.24 | 39.38 | 2,273,902 | +0.38(+0.96%) |
Jun 19, 2019 | 38.90 | 39.14 | 38.87 | 39.00 | 2,396,542 | +0.17(+0.44%) |
Jun 18, 2019 | 38.48 | 38.88 | 38.48 | 38.83 | 6,045,052 | +0.69(+1.81%) |
Jun 17, 2019 | 38.12 | 38.29 | 38.12 | 38.14 | 2,319,102 | -1.04(-2.65%) |
Jun 14, 2019 | 39.19 | 39.22 | 39.09 | 39.18 | 2,625,700 | -0.33(-0.84%) |
Jun 13, 2019 | 39.61 | 39.63 | 39.47 | 39.51 | 4,283,698 | +0.02(+0.05%) |
Jun 12, 2019 | 39.62 | 39.70 | 39.48 | 39.49 | 1,582,925 | -0.33(-0.83%) |
Jun 11, 2019 | 40.00 | 40.00 | 39.70 | 39.82 | 3,480,615 | +0.28(+0.71%) |
Jun 10, 2019 | 39.53 | 39.65 | 39.45 | 39.54 | 3,707,407 | +0.09(+0.22%) |
Jun 07, 2019 | 39.35 | 39.62 | 39.34 | 39.45 | 2,344,300 | +0.55(+1.43%) |
Jun 06, 2019 | 38.87 | 38.98 | 38.72 | 38.90 | 2,941,716 | +0.13(+0.34%) |
Jun 05, 2019 | 38.97 | 38.98 | 38.72 | 38.77 | 3,302,122 | -0.07(-0.18%) |
Jun 04, 2019 | 38.69 | 38.86 | 38.60 | 38.84 | 7,844,333 | +0.65(+1.69%) |
Jun 03, 2019 | 38.05 | 38.28 | 37.95 | 38.20 | 5,648,997 | +0.27(+0.73%) |
May 31, 2019 | 37.84 | 37.96 | 37.69 | 37.92 | 17,787,600 | -0.40(-1.04%) |
May 30, 2019 | 38.06 | 38.34 | 38.06 | 38.32 | 4,024,665 | +0.21(+0.55%) |
May 29, 2019 | 38.05 | 38.15 | 37.93 | 38.11 | 4,531,419 | -0.39(-1.01%) |
May 28, 2019 | 38.92 | 38.96 | 38.50 | 38.50 | 5,716,687 | -0.36(-0.93%) |
May 24, 2019 | 38.84 | 38.89 | 38.76 | 38.86 | 5,061,600 | +0.39(+1.01%) |
May 23, 2019 | 38.29 | 38.51 | 38.24 | 38.47 | 10,241,452 | -0.50(-1.28%) |
May 22, 2019 | 38.95 | 39.10 | 38.93 | 38.97 | 3,086,084 | -0.13(-0.35%) |
May 21, 2019 | 39.04 | 39.22 | 38.95 | 39.10 | 4,855,901 | +0.26(+0.68%) |
May 20, 2019 | 38.82 | 38.95 | 38.71 | 38.84 | 1,803,438 | -0.37(-0.94%) |
May 17, 2019 | 39.17 | 39.39 | 39.16 | 39.21 | 3,829,000 | -0.25(-0.63%) |
May 16, 2019 | 39.26 | 39.59 | 39.20 | 39.46 | 2,483,254 | +0.37(+0.95%) |
May 15, 2019 | 38.51 | 39.15 | 38.48 | 39.09 | 6,639,339 | +0.23(+0.59%) |
May 14, 2019 | 38.67 | 39.00 | 38.66 | 38.86 | 4,847,998 | +0.42(+1.09%) |
May 13, 2019 | 38.54 | 38.64 | 38.37 | 38.44 | 6,988,608 | -0.99(-2.51%) |
May 10, 2019 | 39.15 | 39.48 | 38.97 | 39.43 | 3,234,800 | +0.28(+0.72%) |
May 09, 2019 | 38.91 | 39.20 | 38.82 | 39.15 | 3,246,058 | -0.26(-0.66%) |
May 08, 2019 | 39.34 | 39.56 | 39.29 | 39.41 | 4,273,864 | +0.23(+0.59%) |
May 07, 2019 | 39.53 | 39.57 | 39.04 | 39.18 | 6,770,250 | -0.80(-2.00%) |
May 06, 2019 | 39.51 | 40.02 | 39.50 | 39.98 | 2,933,988 | -0.45(-1.11%) |
May 03, 2019 | 40.20 | 40.43 | 40.17 | 40.43 | 1,612,500 | +0.35(+0.87%) |
May 02, 2019 | 40.28 | 40.30 | 40.04 | 40.08 | 2,377,721 | -0.19(-0.47%) |
May 01, 2019 | 40.55 | 40.73 | 40.26 | 40.27 | 3,156,108 | -0.26(-0.64%) |
Apr 30, 2019 | 40.38 | 40.59 | 40.30 | 40.53 | 3,748,428 | +0.22(+0.55%) |
Apr 29, 2019 | 40.11 | 40.34 | 40.09 | 40.31 | 1,074,928 | +0.25(+0.62%) |
Apr 26, 2019 | 40.04 | 40.16 | 39.97 | 40.06 | 2,246,100 | +0.08(+0.20%) |
Apr 25, 2019 | 39.86 | 39.99 | 39.83 | 39.98 | 5,346,022 | -0.11(-0.27%) |
Apr 24, 2019 | 40.16 | 40.24 | 40.02 | 40.09 | 4,689,633 | -0.32(-0.79%) |
Apr 23, 2019 | 40.20 | 40.41 | 40.19 | 40.41 | 3,262,871 | -0.10(-0.25%) |
Apr 22, 2019 | 40.26 | 40.55 | 40.26 | 40.51 | 6,664,452 | +0.08(+0.20%) |
Apr 18, 2019 | 40.40 | 40.52 | 40.38 | 40.43 | 2,860,900 | -0.11(-0.27%) |
Apr 17, 2019 | 40.57 | 40.58 | 40.44 | 40.54 | 3,689,010 | +0.28(+0.70%) |
Apr 16, 2019 | 40.28 | 40.33 | 40.24 | 40.26 | 2,383,823 | +0.07(+0.17%) |
Apr 15, 2019 | 40.21 | 40.21 | 40.10 | 40.19 | 1,524,618 | +0.02(+0.05%) |
Apr 12, 2019 | 40.09 | 40.18 | 40.06 | 40.17 | 3,160,400 | +0.42(+1.06%) |
Apr 11, 2019 | 39.78 | 39.87 | 39.65 | 39.75 | 2,046,030 | +0.08(+0.20%) |
Apr 10, 2019 | 39.53 | 39.71 | 39.48 | 39.67 | 2,211,247 | +0.17(+0.43%) |
Apr 09, 2019 | 39.57 | 39.61 | 39.46 | 39.50 | 2,303,593 | -0.26(-0.65%) |
Apr 08, 2019 | 39.84 | 39.84 | 39.66 | 39.76 | 2,273,239 | +0.00(+0.00%) |
Apr 05, 2019 | 39.67 | 39.78 | 39.64 | 39.76 | 4,591,600 | +0.12(+0.30%) |
Apr 04, 2019 | 39.61 | 39.70 | 39.56 | 39.64 | 1,561,827 | -0.01(-0.03%) |
Apr 03, 2019 | 39.59 | 39.75 | 39.53 | 39.65 | 7,784,479 | +0.41(+1.04%) |
Apr 02, 2019 | 39.09 | 39.26 | 39.01 | 39.24 | 3,036,341 | +0.13(+0.33%) |
Apr 01, 2019 | 38.92 | 39.12 | 38.91 | 39.11 | 2,315,386 | +0.51(+1.32%) |
Mar 29, 2019 | 38.53 | 38.65 | 38.38 | 38.60 | 6,777,700 | +0.24(+0.63%) |
Mar 28, 2019 | 38.36 | 38.45 | 38.17 | 38.36 | 3,393,323 | -0.19(-0.49%) |
Mar 27, 2019 | 38.60 | 38.69 | 38.28 | 38.55 | 6,499,055 | +0.09(+0.23%) |
Mar 26, 2019 | 38.47 | 38.58 | 38.37 | 38.46 | 2,243,549 | +0.10(+0.26%) |
Mar 25, 2019 | 38.36 | 38.44 | 38.23 | 38.36 | 4,599,115 | +0.03(+0.08%) |
Mar 22, 2019 | 38.65 | 38.75 | 38.25 | 38.33 | 9,514,300 | -1.15(-2.90%) |
Mar 21, 2019 | 39.24 | 39.48 | 39.19 | 39.48 | 16,219,516 | -0.16(-0.39%) |
Mar 20, 2019 | 39.50 | 39.82 | 39.24 | 39.63 | 4,950,437 | -0.02(-0.05%) |
Mar 19, 2019 | 39.83 | 39.83 | 39.55 | 39.65 | 6,258,421 | +0.22(+0.56%) |
Mar 18, 2019 | 39.42 | 39.45 | 39.30 | 39.43 | 2,906,170 | +0.16(+0.41%) |
Mar 15, 2019 | 39.12 | 39.31 | 39.12 | 39.27 | 3,821,400 | +0.47(+1.21%) |
Mar 14, 2019 | 38.74 | 38.84 | 38.71 | 38.80 | 3,188,460 | +0.15(+0.39%) |
Mar 13, 2019 | 38.35 | 38.69 | 38.35 | 38.65 | 6,997,052 | +0.34(+0.90%) |
Mar 12, 2019 | 38.24 | 38.36 | 38.22 | 38.30 | 3,462,305 | +0.02(+0.07%) |
Mar 11, 2019 | 37.94 | 38.28 | 37.94 | 38.28 | 2,767,060 | +0.30(+0.80%) |
Mar 08, 2019 | 37.70 | 37.98 | 37.70 | 37.98 | 5,631,000 | +0.09(+0.25%) |
Mar 07, 2019 | 38.25 | 38.30 | 37.87 | 37.88 | 6,065,314 | -0.68(-1.76%) |
Mar 06, 2019 | 38.63 | 38.73 | 38.51 | 38.56 | 8,195,496 | -0.08(-0.21%) |
Mar 05, 2019 | 38.58 | 38.69 | 38.49 | 38.64 | 3,151,625 | -0.03(-0.08%) |
Mar 04, 2019 | 38.92 | 38.92 | 38.49 | 38.67 | 3,222,899 | -0.19(-0.49%) |
Mar 01, 2019 | 38.85 | 38.95 | 38.76 | 38.86 | 2,395,000 | +0.34(+0.88%) |
Feb 28, 2019 | 38.44 | 38.61 | 38.41 | 38.52 | 6,367,018 | +0.22(+0.57%) |
Feb 27, 2019 | 38.42 | 38.44 | 38.24 | 38.30 | 3,442,985 | -0.15(-0.39%) |
Feb 26, 2019 | 38.29 | 38.53 | 38.29 | 38.45 | 2,826,691 | +0.24(+0.63%) |
Feb 25, 2019 | 38.37 | 38.44 | 38.21 | 38.21 | 1,187,614 | +0.09(+0.24%) |
Feb 22, 2019 | 38.12 | 38.21 | 38.05 | 38.12 | 1,963,900 | +0.11(+0.29%) |
Feb 21, 2019 | 38.12 | 38.13 | 37.95 | 38.01 | 2,595,604 | -0.11(-0.29%) |
Feb 20, 2019 | 38.01 | 38.27 | 37.95 | 38.12 | 9,243,543 | +0.19(+0.50%) |
Feb 19, 2019 | 37.70 | 37.98 | 37.67 | 37.93 | 7,659,109 | +0.14(+0.37%) |
Feb 15, 2019 | 37.61 | 37.79 | 37.53 | 37.79 | 5,614,300 | +0.71(+1.91%) |
Feb 14, 2019 | 37.13 | 37.27 | 37.03 | 37.08 | 7,591,532 | -0.11(-0.30%) |
Feb 13, 2019 | 37.26 | 37.35 | 37.16 | 37.19 | 1,653,011 | -0.05(-0.13%) |
Feb 12, 2019 | 37.05 | 37.25 | 37.05 | 37.24 | 1,546,388 | +0.50(+1.36%) |
Feb 11, 2019 | 36.71 | 36.83 | 36.66 | 36.74 | 2,895,418 | +0.00(+0.00%) |
Feb 08, 2019 | 36.65 | 36.75 | 36.44 | 36.74 | 2,396,100 | -0.23(-0.62%) |
Feb 07, 2019 | 37.16 | 37.26 | 36.89 | 36.97 | 5,159,581 | -0.76(-2.01%) |
Feb 06, 2019 | 37.81 | 37.84 | 37.41 | 37.73 | 6,162,279 | -0.11(-0.29%) |
Feb 05, 2019 | 37.77 | 37.88 | 37.70 | 37.84 | 3,009,948 | +0.36(+0.96%) |
Feb 04, 2019 | 37.25 | 37.48 | 37.10 | 37.48 | 8,032,462 | +0.10(+0.27%) |
Feb 01, 2019 | 37.34 | 37.52 | 37.24 | 37.38 | 8,260,200 | +0.03(+0.08%) |
Jan 31, 2019 | 37.25 | 37.42 | 37.14 | 37.35 | 13,628,545 | -0.16(-0.44%) |
Jan 30, 2019 | 37.24 | 37.64 | 37.09 | 37.52 | 3,688,640 | +0.37(+0.98%) |
Jan 29, 2019 | 37.21 | 37.31 | 37.12 | 37.15 | 8,930,371 | +0.10(+0.27%) |
Jan 28, 2019 | 36.97 | 37.09 | 36.90 | 37.05 | 4,115,872 | -0.10(-0.27%) |
Jan 25, 2019 | 37.07 | 37.26 | 37.07 | 37.15 | 4,835,100 | +0.57(+1.56%) |
Jan 24, 2019 | 36.58 | 36.70 | 36.40 | 36.58 | 4,364,079 | +0.07(+0.21%) |
Jan 23, 2019 | 36.64 | 36.70 | 36.40 | 36.51 | 6,110,458 | +0.28(+0.76%) |
Jan 22, 2019 | 36.36 | 36.44 | 36.16 | 36.23 | 9,297,300 | -0.49(-1.32%) |
Jan 18, 2019 | 36.69 | 36.78 | 36.56 | 36.72 | 4,620,300 | +0.51(+1.39%) |
Jan 17, 2019 | 35.94 | 36.30 | 35.94 | 36.21 | 3,953,364 | +0.09(+0.24%) |
Jan 16, 2019 | 36.06 | 36.21 | 36.06 | 36.12 | 10,435,716 | +0.06(+0.18%) |
Jan 15, 2019 | 35.93 | 36.12 | 35.83 | 36.06 | 7,391,246 | +0.00(+0.00%) |
Jan 14, 2019 | 35.88 | 36.13 | 35.88 | 36.06 | 4,289,149 | -0.12(-0.33%) |
Jan 11, 2019 | 36.21 | 36.26 | 36.08 | 36.18 | 5,919,700 | -0.29(-0.80%) |
Jan 10, 2019 | 36.29 | 36.49 | 36.22 | 36.47 | 5,607,123 | -0.02(-0.04%) |
Jan 09, 2019 | 36.42 | 36.56 | 36.29 | 36.48 | 9,413,771 | +0.51(+1.40%) |
Jan 08, 2019 | 36.09 | 36.17 | 35.88 | 35.98 | 3,702,667 | +0.25(+0.70%) |
Jan 07, 2019 | 35.54 | 35.85 | 35.48 | 35.73 | 2,835,850 | +0.17(+0.48%) |
Jan 04, 2019 | 35.04 | 35.65 | 35.02 | 35.56 | 5,595,300 | +1.07(+3.10%) |
Jan 03, 2019 | 34.63 | 34.68 | 34.45 | 34.49 | 5,332,815 | -0.39(-1.13%) |
Jan 02, 2019 | 34.55 | 34.90 | 34.53 | 34.88 | 5,530,809 | -0.18(-0.50%) |
Dec 31, 2018 | 35.12 | 35.34 | 34.90 | 35.06 | 11,666,100 | +0.16(+0.46%) |
Dec 28, 2018 | 35.05 | 35.12 | 34.79 | 34.90 | 8,712,100 | +0.13(+0.37%) |
Dec 27, 2018 | 34.18 | 34.78 | 33.97 | 34.77 | 15,906,247 | -0.01(-0.03%) |
Dec 26, 2018 | 33.94 | 34.78 | 33.79 | 34.78 | 9,085,920 | +0.93(+2.75%) |
Dec 24, 2018 | 34.40 | 34.56 | 33.85 | 33.85 | 5,292,000 | -0.60(-1.74%) |
Dec 21, 2018 | 34.88 | 35.02 | 34.37 | 34.45 | 15,941,600 | -0.49(-1.40%) |
Dec 20, 2018 | 35.19 | 35.27 | 34.90 | 34.94 | 12,525,037 | -0.19(-0.54%) |
Dec 19, 2018 | 35.67 | 35.94 | 35.04 | 35.13 | 18,505,756 | -0.28(-0.79%) |
Dec 18, 2018 | 35.52 | 35.64 | 35.31 | 35.41 | 8,852,601 | -0.11(-0.31%) |
Dec 17, 2018 | 35.72 | 35.79 | 35.37 | 35.52 | 13,846,617 | -0.28(-0.78%) |
Dec 14, 2018 | 35.84 | 36.04 | 35.80 | 35.80 | 9,222,600 | -0.54(-1.49%) |
Dec 13, 2018 | 36.43 | 36.54 | 36.28 | 36.34 | 16,094,792 | -0.06(-0.16%) |
Dec 12, 2018 | 36.31 | 36.61 | 36.31 | 36.40 | 5,995,733 | +0.67(+1.88%) |
Dec 11, 2018 | 35.94 | 35.98 | 35.48 | 35.73 | 12,484,572 | +0.12(+0.34%) |
Dec 10, 2018 | 35.72 | 35.82 | 35.25 | 35.61 | 8,186,997 | -0.24(-0.67%) |
Dec 07, 2018 | 36.26 | 36.44 | 35.75 | 35.85 | 17,136,900 | -0.44(-1.21%) |
Dec 06, 2018 | 36.02 | 36.30 | 35.61 | 36.29 | 11,855,080 | -0.43(-1.17%) |
Dec 04, 2018 | 37.59 | 37.67 | 36.67 | 36.72 | 6,234,400 | -0.99(-2.63%) |
Dec 03, 2018 | 37.63 | 37.79 | 37.60 | 37.71 | 5,657,260 | +0.47(+1.26%) |
Nov 30, 2018 | 37.19 | 37.26 | 37.03 | 37.24 | 4,951,400 | -0.27(-0.72%) |
Nov 29, 2018 | 37.45 | 37.59 | 37.35 | 37.51 | 4,503,150 | -0.15(-0.40%) |
Nov 28, 2018 | 37.09 | 37.70 | 36.92 | 37.66 | 4,050,505 | +0.52(+1.40%) |
Nov 27, 2018 | 37.05 | 37.14 | 36.90 | 37.14 | 5,332,868 | -0.18(-0.48%) |
Nov 26, 2018 | 37.21 | 37.36 | 37.16 | 37.32 | 7,108,357 | +0.58(+1.58%) |
Nov 23, 2018 | 36.60 | 36.81 | 36.58 | 36.74 | 2,834,600 | -0.30(-0.81%) |
Nov 21, 2018 | 37.04 | 37.04 | 37.04 | 0 | +0.47(+1.29%) | |
Nov 20, 2018 | 36.66 | 36.90 | 36.48 | 36.57 | 6,406,313 | -0.78(-2.10%) |
Nov 19, 2018 | 37.70 | 37.73 | 37.28 | 37.35 | 5,135,776 | -0.40(-1.05%) |
Nov 16, 2018 | 37.43 | 37.80 | 37.36 | 37.75 | 9,674,800 | +0.01(+0.03%) |
Nov 15, 2018 | 37.25 | 37.80 | 37.09 | 37.74 | 12,485,484 | +0.08(+0.21%) |
Nov 14, 2018 | 37.89 | 37.93 | 37.39 | 37.66 | 8,608,144 | +0.23(+0.61%) |
Nov 13, 2018 | 37.31 | 37.72 | 37.29 | 37.43 | 6,933,671 | +0.32(+0.86%) |
Nov 12, 2018 | 37.43 | 37.48 | 37.07 | 37.11 | 4,118,324 | -0.85(-2.24%) |
Nov 09, 2018 | 37.90 | 37.99 | 37.73 | 37.96 | 5,927,200 | -0.10(-0.26%) |
Nov 08, 2018 | 38.43 | 38.51 | 38.00 | 38.06 | 3,388,344 | -0.59(-1.53%) |
Nov 07, 2018 | 38.56 | 38.68 | 38.44 | 38.65 | 3,924,838 | +0.49(+1.28%) |
Nov 06, 2018 | 37.91 | 38.16 | 37.90 | 38.16 | 4,585,599 | +0.14(+0.37%) |
Nov 05, 2018 | 38.06 | 38.13 | 37.89 | 38.02 | 4,356,602 | -0.10(-0.26%) |
Nov 02, 2018 | 38.34 | 38.45 | 37.87 | 38.12 | 6,119,200 | +0.16(+0.42%) |