Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.99 | 34.19 | 33.92 | 34.17 | 9,388,034 | +0.33(+0.98%) |
Mar 28, 2019 | 33.96 | 34.43 | 33.69 | 33.84 | 10,660,316 | -0.05(-0.14%) |
Mar 27, 2019 | 33.99 | 34.12 | 33.65 | 33.88 | 8,938,688 | -0.06(-0.19%) |
Mar 26, 2019 | 33.96 | 34.12 | 33.71 | 33.95 | 8,616,580 | +0.17(+0.49%) |
Mar 25, 2019 | 33.66 | 33.86 | 33.38 | 33.78 | 5,959,381 | +0.06(+0.19%) |
Mar 22, 2019 | 34.09 | 34.44 | 33.57 | 33.72 | 9,184,542 | -0.51(-1.48%) |
Mar 21, 2019 | 33.80 | 34.40 | 33.65 | 34.22 | 11,588,891 | +0.46(+1.36%) |
Mar 20, 2019 | 33.82 | 33.95 | 33.64 | 33.76 | 12,940,674 | -0.16(-0.46%) |
Mar 19, 2019 | 33.54 | 34.22 | 33.49 | 33.92 | 15,964,979 | +0.55(+1.65%) |
Mar 18, 2019 | 33.40 | 33.65 | 33.28 | 33.37 | 9,554,458 | -0.03(-0.08%) |
Mar 15, 2019 | 33.44 | 33.65 | 33.14 | 33.39 | 26,580,624 | -0.05(-0.14%) |
Mar 14, 2019 | 33.47 | 33.69 | 33.27 | 33.44 | 11,480,107 | -0.10(-0.30%) |
Mar 13, 2019 | 33.39 | 33.80 | 33.26 | 33.54 | 14,400,723 | +0.17(+0.50%) |
Mar 12, 2019 | 33.52 | 33.57 | 33.22 | 33.38 | 11,588,706 | +0.03(+0.08%) |
Mar 11, 2019 | 33.05 | 33.43 | 32.95 | 33.35 | 16,638,467 | +0.33(+1.00%) |
Mar 08, 2019 | 33.14 | 33.14 | 32.67 | 33.02 | 17,845,786 | -0.29(-0.88%) |
Mar 07, 2019 | 33.79 | 33.84 | 33.19 | 33.31 | 16,227,207 | -0.55(-1.63%) |
Mar 06, 2019 | 34.17 | 34.53 | 33.85 | 33.86 | 11,832,766 | -0.29(-0.84%) |
Mar 05, 2019 | 34.22 | 34.49 | 34.14 | 34.15 | 13,003,397 | -0.12(-0.35%) |
Mar 04, 2019 | 34.48 | 34.57 | 33.76 | 34.27 | 12,285,229 | -0.09(-0.27%) |
Mar 01, 2019 | 35.29 | 36.01 | 34.20 | 34.36 | 18,774,982 | +0.18(+0.54%) |
Feb 28, 2019 | 34.50 | 34.50 | 34.13 | 34.18 | 8,112,209 | -0.27(-0.77%) |
Feb 27, 2019 | 34.32 | 34.85 | 34.17 | 34.44 | 11,533,353 | +0.18(+0.54%) |
Feb 26, 2019 | 34.22 | 34.41 | 33.97 | 34.26 | 13,942,483 | +0.04(+0.11%) |
Feb 25, 2019 | 34.60 | 34.73 | 34.20 | 34.22 | 11,072,187 | -0.14(-0.40%) |
Feb 22, 2019 | 33.90 | 34.37 | 33.88 | 34.36 | 7,441,928 | +0.47(+1.38%) |
Feb 21, 2019 | 33.57 | 34.03 | 33.45 | 33.89 | 8,568,223 | +0.22(+0.65%) |
Feb 20, 2019 | 33.93 | 34.14 | 33.63 | 33.67 | 12,495,784 | -0.28(-0.84%) |
Feb 19, 2019 | 33.50 | 34.03 | 33.42 | 33.96 | 13,433,706 | +0.43(+1.28%) |
Feb 15, 2019 | 33.55 | 33.76 | 33.38 | 33.53 | 11,208,936 | +0.24(+0.72%) |
Feb 14, 2019 | 33.03 | 33.51 | 32.98 | 33.29 | 7,500,092 | +0.05(+0.17%) |
Feb 13, 2019 | 33.19 | 33.49 | 33.14 | 33.23 | 8,050,076 | +0.06(+0.19%) |
Feb 12, 2019 | 32.62 | 33.23 | 32.27 | 33.17 | 13,839,279 | +0.55(+1.69%) |
Feb 11, 2019 | 32.52 | 32.90 | 32.37 | 32.62 | 9,958,854 | +0.30(+0.94%) |
Feb 08, 2019 | 32.08 | 32.37 | 32.00 | 32.32 | 11,159,728 | +0.01(+0.03%) |
Feb 07, 2019 | 32.28 | 32.44 | 31.91 | 32.31 | 10,000,182 | -0.21(-0.65%) |
Feb 06, 2019 | 32.19 | 32.73 | 32.08 | 32.52 | 12,371,781 | +0.14(+0.42%) |
Feb 05, 2019 | 32.33 | 32.56 | 32.13 | 32.38 | 14,989,716 | +0.26(+0.80%) |
Feb 04, 2019 | 31.67 | 32.25 | 31.34 | 32.12 | 21,590,180 | +0.68(+2.16%) |
Feb 01, 2019 | 30.93 | 31.60 | 30.82 | 31.45 | 20,854,878 | +0.60(+1.96%) |
Jan 31, 2019 | 30.94 | 31.15 | 30.03 | 30.84 | 27,253,352 | -0.39(-1.26%) |
Jan 30, 2019 | 31.13 | 31.45 | 30.13 | 31.23 | 29,827,748 | +0.36(+1.16%) |
Jan 29, 2019 | 31.50 | 31.56 | 30.74 | 30.88 | 21,023,064 | -0.30(-0.97%) |
Jan 28, 2019 | 30.69 | 31.37 | 30.61 | 31.18 | 24,354,208 | +0.28(+0.89%) |
Jan 25, 2019 | 30.20 | 30.94 | 30.06 | 30.90 | 18,581,034 | +0.98(+3.28%) |
Jan 24, 2019 | 29.97 | 30.12 | 29.63 | 29.92 | 13,065,072 | +0.04(+0.12%) |
Jan 23, 2019 | 30.61 | 30.73 | 29.75 | 29.89 | 21,035,842 | -0.27(-0.88%) |
Jan 22, 2019 | 31.47 | 31.85 | 30.00 | 30.15 | 61,451,496 | +1.74(+6.13%) |
Jan 18, 2019 | 28.05 | 28.43 | 27.90 | 28.41 | 15,100,439 | +0.57(+2.04%) |
Jan 17, 2019 | 27.63 | 28.00 | 27.55 | 27.84 | 13,821,423 | +0.08(+0.30%) |
Jan 16, 2019 | 28.10 | 28.14 | 27.74 | 27.76 | 13,718,576 | -0.35(-1.24%) |
Jan 15, 2019 | 27.77 | 28.18 | 27.74 | 28.11 | 7,806,088 | +0.42(+1.52%) |
Jan 14, 2019 | 27.66 | 27.75 | 27.49 | 27.69 | 8,208,330 | -0.18(-0.66%) |
Jan 11, 2019 | 27.63 | 27.99 | 26.96 | 27.87 | 14,610,646 | -0.15(-0.52%) |
Jan 10, 2019 | 27.61 | 28.08 | 27.50 | 28.02 | 9,506,611 | +0.26(+0.92%) |
Jan 09, 2019 | 27.49 | 27.86 | 27.26 | 27.76 | 11,573,774 | +0.27(+0.97%) |
Jan 08, 2019 | 27.26 | 27.57 | 26.95 | 27.50 | 8,924,821 | +0.49(+1.80%) |
Jan 07, 2019 | 26.54 | 27.17 | 26.51 | 27.01 | 14,633,908 | +0.46(+1.73%) |
Jan 04, 2019 | 26.21 | 26.65 | 25.96 | 26.55 | 15,923,125 | +0.60(+2.30%) |
Jan 03, 2019 | 26.24 | 26.41 | 25.91 | 25.96 | 11,780,424 | -0.49(-1.84%) |
Jan 02, 2019 | 25.34 | 26.54 | 25.26 | 26.44 | 12,209,721 | +0.71(+2.78%) |
Dec 31, 2018 | 26.01 | 26.12 | 25.56 | 25.73 | 8,324,297 | -0.16(-0.60%) |
Dec 28, 2018 | 25.76 | 26.25 | 25.68 | 25.88 | 9,580,912 | +0.19(+0.75%) |
Dec 27, 2018 | 25.19 | 25.70 | 24.76 | 25.69 | 10,387,336 | +0.17(+0.65%) |
Dec 26, 2018 | 24.15 | 25.55 | 23.84 | 25.52 | 12,551,269 | +1.57(+6.54%) |
Dec 24, 2018 | 24.33 | 24.67 | 23.96 | 23.96 | 6,782,251 | -0.40(-1.66%) |
Dec 21, 2018 | 25.68 | 25.97 | 24.10 | 24.36 | 35,109,608 | -1.29(-5.04%) |
Dec 20, 2018 | 25.85 | 26.14 | 25.28 | 25.65 | 22,143,444 | -0.28(-1.10%) |
Dec 19, 2018 | 26.11 | 26.79 | 25.74 | 25.94 | 20,121,262 | -0.18(-0.70%) |
Dec 18, 2018 | 26.18 | 26.38 | 26.05 | 26.12 | 13,453,835 | +0.02(+0.07%) |
Dec 17, 2018 | 26.38 | 26.58 | 25.99 | 26.10 | 16,476,095 | -0.39(-1.49%) |
Dec 14, 2018 | 26.39 | 26.71 | 26.35 | 26.50 | 12,112,254 | -0.10(-0.38%) |
Dec 13, 2018 | 26.76 | 26.86 | 26.37 | 26.60 | 12,544,217 | -0.02(-0.07%) |
Dec 12, 2018 | 26.12 | 27.03 | 25.90 | 26.62 | 14,008,074 | -0.01(-0.03%) |
Dec 11, 2018 | 26.95 | 27.08 | 26.52 | 26.62 | 13,667,867 | +0.06(+0.24%) |
Dec 10, 2018 | 26.73 | 26.84 | 26.32 | 26.56 | 11,616,360 | -0.07(-0.28%) |
Dec 07, 2018 | 26.97 | 27.41 | 26.50 | 26.63 | 12,858,891 | -0.38(-1.39%) |
Dec 06, 2018 | 26.47 | 27.07 | 26.37 | 27.01 | 16,902,326 | +0.19(+0.72%) |
Dec 04, 2018 | 27.55 | 27.80 | 26.70 | 26.82 | 18,908,690 | -0.86(-3.11%) |
Dec 03, 2018 | 27.65 | 27.83 | 27.33 | 27.68 | 20,634,492 | +0.32(+1.17%) |
Nov 30, 2018 | 27.01 | 27.39 | 26.82 | 27.36 | 21,504,952 | +0.30(+1.12%) |
Nov 29, 2018 | 27.10 | 27.38 | 26.87 | 27.06 | 9,505,133 | -0.22(-0.81%) |
Nov 28, 2018 | 26.40 | 27.35 | 26.31 | 27.28 | 23,999,936 | +0.93(+3.55%) |
Nov 27, 2018 | 26.19 | 26.47 | 26.04 | 26.34 | 10,718,413 | -0.05(-0.21%) |
Nov 26, 2018 | 26.40 | 26.60 | 26.15 | 26.40 | 11,928,865 | +0.33(+1.27%) |
Nov 23, 2018 | 25.83 | 26.62 | 25.83 | 26.07 | 7,887,531 | +0.09(+0.35%) |
Nov 21, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.16(+0.64%) | |
Nov 20, 2018 | 25.39 | 26.24 | 25.30 | 25.81 | 17,329,414 | +0.18(+0.72%) |
Nov 19, 2018 | 25.68 | 25.96 | 25.48 | 25.63 | 12,604,846 | -0.15(-0.57%) |
Nov 16, 2018 | 25.66 | 25.98 | 25.55 | 25.77 | 13,653,645 | -0.05(-0.18%) |
Nov 15, 2018 | 25.48 | 26.09 | 25.25 | 25.82 | 13,468,623 | +0.26(+1.00%) |
Nov 14, 2018 | 25.85 | 25.96 | 25.54 | 25.56 | 13,236,065 | -0.19(-0.75%) |
Nov 13, 2018 | 26.40 | 26.40 | 25.47 | 25.75 | 19,358,186 | -0.79(-2.97%) |
Nov 12, 2018 | 27.11 | 27.22 | 26.50 | 26.54 | 11,914,871 | -0.61(-2.26%) |
Nov 09, 2018 | 27.15 | 27.45 | 27.11 | 27.16 | 9,506,718 | -0.19(-0.70%) |
Nov 08, 2018 | 27.26 | 27.46 | 27.06 | 27.35 | 11,825,194 | -0.02(-0.07%) |
Nov 07, 2018 | 27.58 | 27.66 | 27.12 | 27.37 | 20,018,896 | -0.08(-0.30%) |
Nov 06, 2018 | 27.12 | 27.73 | 27.00 | 27.45 | 13,988,905 | +0.28(+1.05%) |
Nov 05, 2018 | 27.41 | 27.55 | 26.88 | 27.17 | 11,701,136 | -0.21(-0.77%) |
Nov 02, 2018 | 27.06 | 27.57 | 26.86 | 27.38 | 17,923,976 | +0.32(+1.19%) |
Nov 01, 2018 | 26.65 | 27.50 | 26.58 | 27.06 | 20,422,214 | +0.45(+1.69%) |
Oct 31, 2018 | 26.85 | 27.03 | 25.45 | 26.61 | 31,115,814 | +1.48(+5.87%) |
Oct 30, 2018 | 24.65 | 25.36 | 24.54 | 25.13 | 21,800,602 | +0.55(+2.24%) |
Oct 29, 2018 | 25.41 | 25.48 | 24.16 | 24.58 | 19,957,880 | -0.48(-1.90%) |
Oct 26, 2018 | 24.97 | 25.59 | 24.70 | 25.06 | 18,212,244 | -0.66(-2.57%) |
Oct 25, 2018 | 25.35 | 25.94 | 25.25 | 25.72 | 13,354,587 | +0.71(+2.82%) |
Oct 24, 2018 | 25.76 | 26.01 | 24.97 | 25.01 | 17,036,476 | -0.82(-3.19%) |
Oct 23, 2018 | 25.43 | 25.99 | 25.30 | 25.84 | 13,723,258 | -0.27(-1.05%) |
Oct 22, 2018 | 26.09 | 26.50 | 25.74 | 26.11 | 19,287,472 | -0.24(-0.90%) |
Oct 19, 2018 | 27.01 | 27.11 | 26.00 | 26.35 | 43,403,136 | -2.57(-8.87%) |
Oct 18, 2018 | 29.23 | 29.32 | 28.69 | 28.92 | 9,498,365 | -0.43(-1.47%) |
Oct 17, 2018 | 29.54 | 29.69 | 28.87 | 29.35 | 11,833,314 | -0.21(-0.71%) |
Oct 16, 2018 | 29.07 | 29.64 | 29.06 | 29.56 | 7,759,018 | +0.36(+1.22%) |
Oct 15, 2018 | 28.91 | 29.47 | 28.79 | 29.20 | 5,495,153 | +0.13(+0.44%) |
Oct 12, 2018 | 29.25 | 29.25 | 28.55 | 29.07 | 8,631,004 | +0.29(+1.02%) |
Oct 11, 2018 | 29.13 | 29.14 | 28.18 | 28.78 | 15,796,687 | -0.25(-0.85%) |
Oct 10, 2018 | 30.33 | 30.41 | 29.02 | 29.03 | 15,591,208 | -1.48(-4.84%) |
Oct 09, 2018 | 29.84 | 31.71 | 29.59 | 30.50 | 29,912,276 | +0.64(+2.15%) |
Oct 08, 2018 | 29.48 | 30.29 | 29.42 | 29.86 | 8,768,167 | +0.31(+1.05%) |
Oct 05, 2018 | 29.92 | 30.00 | 29.42 | 29.55 | 10,213,857 | -0.36(-1.20%) |
Oct 04, 2018 | 29.93 | 30.18 | 29.68 | 29.91 | 13,412,879 | -0.11(-0.37%) |
Oct 03, 2018 | 30.03 | 30.36 | 29.98 | 30.02 | 12,084,429 | +0.17(+0.58%) |
Oct 02, 2018 | 29.79 | 30.04 | 29.64 | 29.84 | 11,101,131 | +0.05(+0.15%) |
Oct 01, 2018 | 30.34 | 30.38 | 29.75 | 29.80 | 13,082,981 | -0.47(-1.54%) |
Sep 28, 2018 | 30.44 | 30.56 | 30.00 | 30.26 | 9,238,745 | -0.29(-0.96%) |
Sep 27, 2018 | 30.77 | 30.92 | 30.38 | 30.56 | 8,045,818 | -0.22(-0.71%) |
Sep 26, 2018 | 29.98 | 31.25 | 29.98 | 30.78 | 15,282,866 | +0.75(+2.50%) |
Sep 25, 2018 | 30.77 | 30.90 | 29.88 | 30.02 | 22,344,440 | -0.88(-2.85%) |
Sep 24, 2018 | 31.01 | 31.12 | 30.82 | 30.90 | 9,543,254 | -0.29(-0.94%) |
Sep 21, 2018 | 31.45 | 31.58 | 31.12 | 31.20 | 27,140,898 | -0.18(-0.58%) |
Sep 20, 2018 | 31.42 | 31.45 | 31.01 | 31.38 | 17,323,346 | +0.02(+0.06%) |
Sep 19, 2018 | 31.17 | 31.50 | 31.17 | 31.36 | 14,679,596 | +0.09(+0.29%) |
Sep 18, 2018 | 31.35 | 31.66 | 31.24 | 31.27 | 9,519,467 | -0.07(-0.23%) |
Sep 17, 2018 | 31.19 | 31.52 | 31.18 | 31.34 | 7,331,492 | +0.09(+0.29%) |
Sep 14, 2018 | 31.62 | 31.67 | 31.12 | 31.25 | 5,866,058 | -0.31(-0.99%) |
Sep 13, 2018 | 31.56 | 31.94 | 31.44 | 31.56 | 7,311,900 | +0.16(+0.53%) |
Sep 12, 2018 | 31.14 | 31.55 | 30.93 | 31.40 | 6,585,698 | +0.14(+0.44%) |
Sep 11, 2018 | 30.99 | 31.35 | 30.78 | 31.26 | 5,423,419 | +0.37(+1.19%) |
Sep 10, 2018 | 31.29 | 31.34 | 30.78 | 30.90 | 8,497,034 | -0.26(-0.82%) |
Sep 07, 2018 | 30.61 | 31.18 | 30.37 | 31.15 | 7,032,330 | +0.30(+0.98%) |
Sep 06, 2018 | 31.23 | 31.45 | 30.50 | 30.85 | 10,081,824 | -0.43(-1.38%) |
Sep 05, 2018 | 31.75 | 31.79 | 31.16 | 31.28 | 9,624,203 | -0.61(-1.93%) |
Sep 04, 2018 | 31.53 | 32.00 | 31.49 | 31.89 | 7,357,542 | +0.17(+0.55%) |
Aug 31, 2018 | 31.72 | 31.72 | 31.72 | 0 | -0.17(-0.55%) | |
Aug 30, 2018 | 31.93 | 32.07 | 31.73 | 31.89 | 5,439,695 | -0.12(-0.37%) |
Aug 29, 2018 | 31.88 | 32.34 | 31.85 | 32.01 | 6,475,035 | +0.17(+0.55%) |
Aug 28, 2018 | 31.84 | 31.89 | 31.58 | 31.84 | 6,413,023 | +0.15(+0.46%) |
Aug 27, 2018 | 31.73 | 31.89 | 31.64 | 31.69 | 8,144,015 | +0.05(+0.14%) |
Aug 24, 2018 | 31.67 | 31.97 | 31.58 | 31.65 | 5,905,556 | +0.12(+0.38%) |
Aug 23, 2018 | 31.88 | 31.98 | 31.38 | 31.53 | 8,717,176 | -0.28(-0.86%) |
Aug 22, 2018 | 31.54 | 31.89 | 31.30 | 31.80 | 8,142,755 | +0.16(+0.49%) |
Aug 21, 2018 | 31.22 | 31.96 | 31.19 | 31.65 | 10,679,956 | +0.47(+1.50%) |
Aug 20, 2018 | 31.34 | 31.47 | 31.10 | 31.18 | 8,558,423 | +0.01(+0.03%) |
Aug 17, 2018 | 31.00 | 31.40 | 30.87 | 31.17 | 7,618,467 | +0.22(+0.71%) |
Aug 16, 2018 | 31.22 | 31.32 | 30.83 | 30.95 | 9,311,973 | -0.08(-0.27%) |
Aug 15, 2018 | 31.21 | 31.25 | 30.79 | 31.03 | 13,509,453 | -0.49(-1.57%) |
Aug 14, 2018 | 31.08 | 31.83 | 31.02 | 31.53 | 10,039,192 | +0.48(+1.53%) |
Aug 13, 2018 | 31.26 | 31.57 | 31.04 | 31.05 | 8,711,733 | -0.19(-0.62%) |
Aug 10, 2018 | 30.75 | 31.58 | 30.64 | 31.24 | 14,400,828 | -0.05(-0.18%) |
Aug 09, 2018 | 31.03 | 31.35 | 30.94 | 31.30 | 8,850,612 | +0.28(+0.92%) |
Aug 08, 2018 | 30.96 | 31.12 | 30.82 | 31.01 | 6,005,693 | +0.05(+0.18%) |
Aug 07, 2018 | 31.26 | 31.35 | 30.90 | 30.96 | 6,243,362 | -0.19(-0.62%) |
Aug 06, 2018 | 30.85 | 31.34 | 30.77 | 31.15 | 8,858,597 | +0.30(+0.98%) |
Aug 03, 2018 | 30.58 | 30.90 | 30.40 | 30.85 | 7,805,917 | +0.40(+1.32%) |
Aug 02, 2018 | 30.24 | 30.61 | 30.12 | 30.45 | 7,894,824 | +0.12(+0.39%) |
Aug 01, 2018 | 30.57 | 30.66 | 30.11 | 30.33 | 9,800,045 | -0.33(-1.08%) |
Jul 31, 2018 | 30.95 | 31.12 | 30.55 | 30.66 | 10,884,657 | -0.20(-0.65%) |
Jul 30, 2018 | 30.90 | 31.12 | 30.62 | 30.86 | 11,013,533 | -0.13(-0.41%) |
Jul 27, 2018 | 31.74 | 31.93 | 30.94 | 30.99 | 11,087,170 | -0.57(-1.80%) |
Jul 26, 2018 | 30.99 | 31.74 | 30.94 | 31.56 | 10,614,425 | +0.49(+1.59%) |
Jul 25, 2018 | 30.63 | 31.20 | 30.60 | 31.06 | 13,575,657 | +0.34(+1.10%) |
Jul 24, 2018 | 31.18 | 31.22 | 30.65 | 30.72 | 11,911,205 | -0.25(-0.80%) |
Jul 23, 2018 | 31.30 | 30.69 | 30.97 | 16,779,948 | -0.38(-1.20%) | |
Jul 20, 2018 | 31.55 | 32.00 | 31.27 | 31.34 | 21,946,322 | +0.08(+0.26%) |
Jul 19, 2018 | 32.23 | 32.67 | 31.10 | 31.26 | 55,612,444 | -3.52(-10.12%) |
Jul 18, 2018 | 34.63 | 35.14 | 34.48 | 34.78 | 17,256,620 | +0.13(+0.37%) |
Jul 17, 2018 | 34.30 | 34.96 | 34.20 | 34.65 | 10,835,899 | +0.07(+0.21%) |
Jul 16, 2018 | 34.52 | 34.88 | 34.36 | 34.58 | 12,631,445 | +0.11(+0.32%) |
Jul 13, 2018 | 34.31 | 34.52 | 34.03 | 34.47 | 8,494,934 | +0.05(+0.16%) |
Jul 12, 2018 | 34.33 | 34.63 | 34.09 | 34.41 | 10,596,142 | +0.52(+1.54%) |
Jul 11, 2018 | 33.85 | 34.30 | 33.71 | 33.89 | 9,209,923 | -0.05(-0.16%) |
Jul 10, 2018 | 33.98 | 34.37 | 33.90 | 33.95 | 12,271,388 | -0.80(-2.30%) |
Jul 09, 2018 | 34.41 | 34.76 | 34.32 | 34.74 | 5,081,429 | +0.48(+1.39%) |
Jul 06, 2018 | 34.09 | 34.41 | 33.68 | 34.27 | 4,570,092 | +0.33(+0.97%) |
Jul 05, 2018 | 33.73 | 34.00 | 33.45 | 33.94 | 5,008,288 | +0.36(+1.06%) |
Jul 03, 2018 | 33.58 | 33.58 | 33.58 | 0 | -0.03(-0.08%) | |
Jul 02, 2018 | 32.91 | 33.62 | 32.69 | 33.61 | 6,703,927 | +0.38(+1.13%) |
Jun 29, 2018 | 33.25 | 33.49 | 33.11 | 33.23 | 6,912,946 | +0.11(+0.33%) |
Jun 28, 2018 | 33.16 | 33.33 | 32.59 | 33.12 | 12,417,907 | -0.15(-0.44%) |
Jun 27, 2018 | 33.93 | 34.19 | 33.26 | 33.27 | 10,799,848 | -0.71(-2.08%) |
Jun 26, 2018 | 34.03 | 34.25 | 33.71 | 33.98 | 13,585,562 | -0.04(-0.11%) |
Jun 25, 2018 | 34.57 | 34.60 | 33.71 | 34.01 | 14,601,744 | -0.90(-2.57%) |
Jun 22, 2018 | 34.89 | 35.07 | 34.51 | 34.91 | 12,884,072 | +0.07(+0.21%) |
Jun 21, 2018 | 35.95 | 36.28 | 34.70 | 34.84 | 12,642,802 | -1.15(-3.18%) |
Jun 20, 2018 | 36.18 | 36.24 | 35.71 | 35.98 | 6,270,543 | +0.07(+0.20%) |
Jun 19, 2018 | 36.02 | 35.62 | 35.91 | 7,843,747 | +0.29(+0.82%) | |
Jun 18, 2018 | 35.29 | 35.78 | 35.14 | 35.62 | 10,995,563 | -0.03(-0.08%) |
Jun 15, 2018 | 35.75 | 35.22 | 35.64 | 14,065,987 | -0.10(-0.28%) | |
Jun 14, 2018 | 36.22 | 36.36 | 35.70 | 35.74 | 10,205,373 | -0.30(-0.84%) |
Jun 13, 2018 | 36.89 | 36.91 | 35.62 | 36.05 | 15,323,358 | -1.03(-2.77%) |
Jun 12, 2018 | 37.24 | 37.35 | 36.94 | 37.07 | 9,355,894 | -0.04(-0.10%) |
Jun 11, 2018 | 36.91 | 37.36 | 36.73 | 37.11 | 5,683,404 | +0.18(+0.50%) |
Jun 08, 2018 | 36.90 | 37.04 | 36.58 | 36.93 | 6,619,692 | -0.15(-0.40%) |
Jun 07, 2018 | 36.72 | 37.45 | 36.51 | 37.07 | 12,624,784 | +0.46(+1.25%) |
Jun 06, 2018 | 36.61 | 7,623,105 | -0.08(-0.22%) | |||
Jun 05, 2018 | 35.95 | 37.09 | 35.95 | 36.70 | 12,237,866 | +0.89(+2.48%) |
Jun 04, 2018 | 35.26 | 35.86 | 35.18 | 35.81 | 8,854,175 | +0.67(+1.90%) |
Jun 01, 2018 | 34.88 | 35.61 | 34.74 | 35.14 | 8,544,593 | +0.57(+1.64%) |
May 31, 2018 | 34.63 | 34.65 | 34.08 | 34.57 | 11,685,838 | -0.12(-0.34%) |
May 30, 2018 | 34.63 | 34.94 | 34.40 | 34.69 | 8,629,169 | +0.29(+0.85%) |
May 29, 2018 | 34.58 | 34.72 | 34.24 | 34.40 | 9,062,599 | -0.38(-1.08%) |
May 25, 2018 | 34.77 | 34.77 | 34.77 | 0 | +0.14(+0.40%) | |
May 24, 2018 | 34.85 | 35.05 | 34.49 | 34.63 | 6,826,122 | -0.23(-0.66%) |
May 23, 2018 | 34.47 | 34.88 | 34.34 | 34.86 | 8,016,203 | +0.25(+0.71%) |
May 22, 2018 | 35.19 | 35.28 | 34.54 | 34.62 | 9,975,047 | -0.48(-1.36%) |
May 21, 2018 | 35.28 | 35.57 | 35.00 | 35.09 | 7,200,419 | -0.03(-0.08%) |
May 18, 2018 | 35.10 | 35.35 | 34.98 | 35.12 | 7,350,252 | -0.07(-0.21%) |
May 17, 2018 | 35.04 | 35.60 | 35.04 | 35.19 | 6,950,739 | +0.05(+0.13%) |
May 16, 2018 | 34.83 | 35.35 | 34.78 | 35.15 | 12,004,879 | +0.25(+0.71%) |
May 15, 2018 | 34.94 | 35.02 | 34.54 | 34.90 | 7,361,893 | -0.28(-0.81%) |
May 14, 2018 | 34.96 | 35.44 | 34.96 | 35.18 | 8,142,589 | +0.12(+0.34%) |
May 11, 2018 | 35.18 | 35.52 | 34.93 | 35.07 | 8,135,112 | -0.22(-0.62%) |
May 10, 2018 | 35.18 | 35.34 | 34.91 | 35.29 | 7,872,822 | +0.25(+0.71%) |
May 09, 2018 | 35.10 | 35.60 | 34.99 | 35.04 | 10,470,998 | +0.12(+0.34%) |
May 08, 2018 | 34.58 | 34.96 | 34.35 | 34.92 | 9,606,490 | +0.27(+0.79%) |
May 07, 2018 | 34.90 | 35.06 | 34.47 | 34.64 | 7,390,083 | -0.18(-0.53%) |
May 04, 2018 | 34.21 | 35.00 | 34.10 | 34.83 | 6,938,594 | +0.33(+0.96%) |
May 03, 2018 | 33.91 | 34.60 | 33.74 | 34.50 | 9,756,383 | +0.42(+1.24%) |
May 02, 2018 | 34.67 | 34.82 | 33.98 | 34.08 | 12,032,177 | -0.60(-1.72%) |
May 01, 2018 | 34.60 | 34.75 | 34.30 | 34.67 | 7,967,048 | -0.05(-0.13%) |
Apr 30, 2018 | 35.09 | 35.40 | 34.51 | 34.72 | 11,587,832 | -0.32(-0.92%) |
Apr 27, 2018 | 35.45 | 35.64 | 34.82 | 35.04 | 17,413,996 | -0.41(-1.16%) |
Apr 26, 2018 | 35.60 | 35.81 | 34.91 | 35.45 | 23,399,370 | -2.10(-5.59%) |
Apr 25, 2018 | 37.68 | 37.83 | 36.88 | 37.55 | 12,175,806 | -0.19(-0.51%) |
Apr 24, 2018 | 38.36 | 38.66 | 37.40 | 37.74 | 7,980,829 | -0.38(-1.01%) |
Apr 23, 2018 | 38.81 | 38.95 | 38.03 | 38.13 | 9,463,186 | -0.55(-1.42%) |
Apr 20, 2018 | 38.75 | 39.41 | 38.55 | 38.68 | 14,982,497 | +0.08(+0.21%) |
Apr 19, 2018 | 38.06 | 38.72 | 38.04 | 38.59 | 10,584,410 | +0.33(+0.86%) |
Apr 18, 2018 | 39.27 | 39.32 | 37.71 | 38.26 | 21,151,882 | +1.04(+2.81%) |
Apr 17, 2018 | 37.02 | 37.39 | 36.78 | 37.22 | 10,336,724 | +0.38(+1.05%) |
Apr 16, 2018 | 36.86 | 37.27 | 36.49 | 36.83 | 7,233,009 | +0.27(+0.73%) |
Apr 13, 2018 | 37.63 | 37.66 | 36.48 | 36.57 | 8,009,582 | -0.58(-1.55%) |
Apr 12, 2018 | 36.91 | 37.48 | 36.62 | 37.15 | 15,278,041 | +0.64(+1.76%) |
Apr 11, 2018 | 37.04 | 37.66 | 36.21 | 36.50 | 19,251,300 | +0.22(+0.61%) |
Apr 10, 2018 | 36.02 | 36.50 | 35.87 | 36.28 | 8,311,222 | +0.65(+1.83%) |
Apr 09, 2018 | 35.94 | 36.25 | 35.58 | 35.63 | 8,300,384 | -0.19(-0.54%) |
Apr 06, 2018 | 35.83 | 6,568,029 | -0.86(-2.35%) | |||
Apr 05, 2018 | 36.76 | 36.94 | 36.30 | 36.69 | 6,584,508 | +0.22(+0.60%) |
Apr 04, 2018 | 35.84 | 36.58 | 35.74 | 36.47 | 11,134,385 | +0.16(+0.45%) |
Apr 03, 2018 | 36.17 | 36.56 | 35.95 | 36.30 | 10,552,776 | +0.23(+0.64%) |