Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.00 | 38.48 | 37.88 | 38.37 | 13,549,007 | -0.01(-0.02%) |
Apr 29, 2019 | 38.40 | 38.46 | 38.16 | 38.38 | 10,589,085 | -0.10(-0.25%) |
Apr 26, 2019 | 38.22 | 38.53 | 37.93 | 38.48 | 14,555,268 | -0.47(-1.21%) |
Apr 25, 2019 | 39.34 | 39.44 | 38.90 | 38.95 | 11,591,446 | -0.81(-2.05%) |
Apr 24, 2019 | 39.47 | 39.92 | 39.35 | 39.76 | 12,307,911 | -0.01(-0.02%) |
Apr 23, 2019 | 39.53 | 39.77 | 39.46 | 39.77 | 13,062,096 | +0.24(+0.60%) |
Apr 22, 2019 | 39.22 | 39.54 | 39.04 | 39.53 | 12,416,597 | -0.22(-0.55%) |
Apr 18, 2019 | 38.58 | 39.96 | 38.53 | 39.75 | 18,923,332 | +0.88(+2.28%) |
Apr 17, 2019 | 38.44 | 38.93 | 38.41 | 38.87 | 18,038,518 | +1.21(+3.21%) |
Apr 16, 2019 | 37.50 | 37.72 | 37.43 | 37.66 | 7,582,301 | +0.35(+0.94%) |
Apr 15, 2019 | 37.28 | 37.45 | 37.18 | 37.31 | 6,023,507 | +0.03(+0.07%) |
Apr 12, 2019 | 37.19 | 37.35 | 37.02 | 37.28 | 7,486,741 | +0.42(+1.14%) |
Apr 11, 2019 | 36.86 | 36.95 | 36.73 | 36.86 | 5,906,794 | -0.24(-0.64%) |
Apr 10, 2019 | 37.00 | 37.21 | 36.93 | 37.10 | 4,614,086 | +0.14(+0.38%) |
Apr 09, 2019 | 36.99 | 37.04 | 36.80 | 36.96 | 5,764,344 | -0.16(-0.42%) |
Apr 08, 2019 | 36.99 | 37.20 | 36.85 | 37.12 | 7,800,481 | +0.14(+0.38%) |
Apr 05, 2019 | 37.07 | 37.07 | 36.82 | 36.98 | 5,059,797 | +0.17(+0.45%) |
Apr 04, 2019 | 36.54 | 36.93 | 36.47 | 36.81 | 8,691,227 | +0.22(+0.60%) |
Apr 03, 2019 | 36.43 | 36.74 | 36.35 | 36.59 | 7,788,594 | +0.46(+1.26%) |
Apr 02, 2019 | 36.06 | 36.22 | 35.90 | 36.14 | 6,372,769 | -0.09(-0.24%) |
Apr 01, 2019 | 35.97 | 36.22 | 35.68 | 36.22 | 7,804,967 | +0.36(+1.00%) |
Mar 29, 2019 | 35.74 | 35.94 | 35.55 | 35.87 | 6,984,929 | +0.54(+1.54%) |
Mar 28, 2019 | 35.24 | 35.50 | 35.20 | 35.32 | 7,574,827 | +0.12(+0.35%) |
Mar 27, 2019 | 35.19 | 35.25 | 34.85 | 35.20 | 8,748,303 | -0.18(-0.50%) |
Mar 26, 2019 | 35.12 | 35.58 | 35.09 | 35.38 | 6,365,167 | +0.42(+1.20%) |
Mar 25, 2019 | 35.03 | 35.43 | 34.82 | 34.96 | 5,598,151 | -0.45(-1.26%) |
Mar 22, 2019 | 35.76 | 35.92 | 35.32 | 35.40 | 7,719,260 | -0.53(-1.49%) |
Mar 21, 2019 | 35.24 | 36.11 | 35.22 | 35.94 | 7,434,325 | +1.04(+2.99%) |
Mar 20, 2019 | 34.82 | 35.16 | 34.71 | 34.89 | 6,160,173 | +0.08(+0.23%) |
Mar 19, 2019 | 35.01 | 35.10 | 34.67 | 34.81 | 9,174,629 | -0.08(-0.23%) |
Mar 18, 2019 | 34.90 | 35.01 | 34.71 | 34.89 | 7,184,407 | +0.18(+0.50%) |
Mar 15, 2019 | 34.51 | 35.09 | 34.51 | 34.72 | 10,131,357 | +0.73(+2.14%) |
Mar 14, 2019 | 34.15 | 34.19 | 33.92 | 33.99 | 5,635,991 | -0.34(-0.99%) |
Mar 13, 2019 | 34.34 | 34.53 | 34.17 | 34.33 | 6,950,961 | +0.27(+0.80%) |
Mar 12, 2019 | 34.19 | 34.30 | 34.03 | 34.06 | 6,372,769 | +0.23(+0.67%) |
Mar 11, 2019 | 33.48 | 33.88 | 33.45 | 33.83 | 6,858,417 | +0.39(+1.15%) |
Mar 08, 2019 | 33.23 | 33.61 | 33.22 | 33.45 | 5,785,676 | -0.38(-1.11%) |
Mar 07, 2019 | 33.95 | 34.04 | 33.60 | 33.83 | 4,832,311 | -0.14(-0.41%) |
Mar 06, 2019 | 34.20 | 34.34 | 33.96 | 33.97 | 5,063,117 | -0.20(-0.59%) |
Mar 05, 2019 | 34.11 | 34.35 | 33.85 | 34.17 | 8,213,966 | -0.11(-0.33%) |
Mar 04, 2019 | 34.44 | 34.44 | 33.90 | 34.28 | 8,085,935 | -0.21(-0.61%) |
Mar 01, 2019 | 34.46 | 34.60 | 34.32 | 34.49 | 6,051,885 | +0.30(+0.87%) |
Feb 28, 2019 | 34.25 | 34.40 | 34.15 | 34.19 | 6,515,386 | -0.35(-1.01%) |
Feb 27, 2019 | 34.60 | 34.66 | 34.20 | 34.54 | 9,358,902 | -0.13(-0.38%) |
Feb 26, 2019 | 34.51 | 34.74 | 34.48 | 34.67 | 6,380,925 | +0.02(+0.05%) |
Feb 25, 2019 | 34.91 | 34.96 | 34.56 | 34.66 | 5,826,098 | +0.17(+0.48%) |
Feb 22, 2019 | 34.25 | 34.51 | 34.22 | 34.49 | 5,844,833 | +0.36(+1.05%) |
Feb 21, 2019 | 34.21 | 34.31 | 33.97 | 34.13 | 5,261,700 | -0.02(-0.05%) |
Feb 20, 2019 | 34.09 | 34.60 | 34.05 | 34.15 | 8,198,163 | +0.47(+1.40%) |
Feb 19, 2019 | 33.47 | 33.85 | 33.36 | 33.68 | 9,257,003 | +0.32(+0.97%) |
Feb 15, 2019 | 33.20 | 33.52 | 33.16 | 33.35 | 7,146,299 | +0.03(+0.08%) |
Feb 14, 2019 | 33.20 | 33.46 | 33.06 | 33.33 | 8,887,787 | -0.06(-0.18%) |
Feb 13, 2019 | 33.60 | 33.69 | 33.32 | 33.39 | 8,171,908 | -0.45(-1.32%) |
Feb 12, 2019 | 33.83 | 33.94 | 33.66 | 33.83 | 10,085,568 | +0.31(+0.91%) |
Feb 11, 2019 | 33.20 | 33.53 | 33.12 | 33.53 | 10,119,209 | +0.44(+1.32%) |
Feb 08, 2019 | 33.02 | 33.20 | 32.84 | 33.09 | 8,162,256 | -0.29(-0.87%) |
Feb 07, 2019 | 33.60 | 33.68 | 33.12 | 33.38 | 9,040,636 | -0.54(-1.60%) |
Feb 06, 2019 | 33.64 | 33.99 | 33.55 | 33.92 | 10,044,455 | +0.43(+1.28%) |
Feb 05, 2019 | 33.20 | 33.51 | 33.17 | 33.49 | 8,350,605 | +0.27(+0.82%) |
Feb 04, 2019 | 32.84 | 33.28 | 32.73 | 33.22 | 8,318,332 | +0.32(+0.98%) |
Feb 01, 2019 | 33.05 | 33.16 | 32.78 | 32.90 | 7,352,894 | -0.04(-0.13%) |
Jan 31, 2019 | 32.67 | 33.36 | 32.67 | 32.94 | 8,717,626 | +0.21(+0.64%) |
Jan 30, 2019 | 32.23 | 32.79 | 31.78 | 32.73 | 10,598,758 | +0.92(+2.89%) |
Jan 29, 2019 | 32.65 | 32.65 | 31.79 | 31.81 | 11,535,627 | -0.97(-2.96%) |
Jan 28, 2019 | 32.33 | 32.98 | 32.31 | 32.78 | 16,083,924 | -0.61(-1.84%) |
Jan 25, 2019 | 33.27 | 33.50 | 33.17 | 33.40 | 19,144,774 | +0.44(+1.33%) |
Jan 24, 2019 | 32.29 | 32.96 | 32.21 | 32.96 | 16,095,908 | +1.01(+3.15%) |
Jan 23, 2019 | 31.99 | 32.17 | 31.73 | 31.95 | 15,895,535 | +0.11(+0.33%) |
Jan 22, 2019 | 31.96 | 32.19 | 31.61 | 31.85 | 15,282,378 | -0.41(-1.28%) |
Jan 18, 2019 | 31.73 | 32.41 | 31.66 | 32.26 | 14,739,022 | +0.48(+1.52%) |
Jan 17, 2019 | 30.58 | 32.00 | 30.50 | 31.78 | 25,029,948 | +0.57(+1.82%) |
Jan 16, 2019 | 31.43 | 31.55 | 31.21 | 31.21 | 9,966,221 | -0.35(-1.11%) |
Jan 15, 2019 | 31.56 | 31.72 | 31.35 | 31.56 | 11,609,083 | +0.25(+0.78%) |
Jan 14, 2019 | 31.64 | 31.69 | 31.28 | 31.31 | 7,019,139 | -0.74(-2.32%) |
Jan 11, 2019 | 31.92 | 32.20 | 31.73 | 32.06 | 8,260,243 | +0.17(+0.52%) |
Jan 10, 2019 | 31.05 | 31.94 | 31.00 | 31.89 | 9,015,947 | +0.71(+2.27%) |
Jan 09, 2019 | 30.94 | 31.49 | 30.94 | 31.18 | 13,442,146 | +0.59(+1.92%) |
Jan 08, 2019 | 30.74 | 30.80 | 30.33 | 30.59 | 13,090,713 | -0.25(-0.82%) |
Jan 07, 2019 | 30.66 | 31.06 | 30.62 | 30.85 | 7,823,833 | +0.23(+0.74%) |
Jan 04, 2019 | 30.17 | 30.68 | 29.96 | 30.62 | 16,192,036 | +0.53(+1.78%) |
Jan 03, 2019 | 30.94 | 31.10 | 30.01 | 30.09 | 18,269,612 | -1.89(-5.91%) |
Jan 02, 2019 | 31.70 | 32.18 | 31.52 | 31.98 | 6,019,792 | -0.34(-1.06%) |
Dec 31, 2018 | 32.77 | 32.91 | 32.20 | 32.32 | 5,254,057 | -0.20(-0.62%) |
Dec 28, 2018 | 32.51 | 32.99 | 32.42 | 32.52 | 8,415,560 | +0.32(+0.98%) |
Dec 27, 2018 | 31.70 | 32.22 | 31.49 | 32.21 | 9,922,757 | +0.02(+0.05%) |
Dec 26, 2018 | 30.94 | 32.20 | 30.94 | 32.19 | 11,442,100 | +1.29(+4.17%) |
Dec 24, 2018 | 31.14 | 31.43 | 30.88 | 30.90 | 7,181,703 | -0.37(-1.18%) |
Dec 21, 2018 | 32.08 | 32.34 | 31.22 | 31.27 | 19,393,168 | -0.15(-0.47%) |
Dec 20, 2018 | 31.88 | 32.18 | 31.12 | 31.42 | 14,317,595 | -0.31(-0.97%) |
Dec 19, 2018 | 32.07 | 32.64 | 31.61 | 31.72 | 13,460,472 | -0.46(-1.44%) |
Dec 18, 2018 | 32.06 | 32.40 | 32.06 | 32.19 | 8,107,801 | +0.47(+1.49%) |
Dec 17, 2018 | 32.07 | 32.35 | 31.63 | 31.72 | 12,257,600 | -0.27(-0.85%) |
Dec 14, 2018 | 32.22 | 32.49 | 31.99 | 31.99 | 6,817,621 | -0.70(-2.14%) |
Dec 13, 2018 | 32.83 | 32.98 | 32.56 | 32.69 | 6,653,445 | -0.04(-0.13%) |
Dec 12, 2018 | 32.93 | 33.01 | 32.63 | 32.73 | 9,596,497 | +0.60(+1.85%) |
Dec 11, 2018 | 32.61 | 32.70 | 31.79 | 32.14 | 9,862,454 | +0.24(+0.74%) |
Dec 10, 2018 | 31.79 | 32.25 | 31.59 | 31.90 | 14,205,969 | -0.08(-0.25%) |
Dec 07, 2018 | 32.09 | 32.34 | 31.64 | 31.98 | 12,337,088 | -0.30(-0.92%) |
Dec 06, 2018 | 31.26 | 32.28 | 31.18 | 32.28 | 13,790,936 | -0.51(-1.55%) |
Dec 04, 2018 | 33.74 | 33.96 | 32.77 | 32.78 | 15,213,424 | -1.13(-3.33%) |
Dec 03, 2018 | 33.99 | 34.15 | 33.61 | 33.91 | 8,514,746 | +1.00(+3.03%) |
Nov 30, 2018 | 32.61 | 32.92 | 32.47 | 32.91 | 9,975,012 | -0.30(-0.90%) |
Nov 29, 2018 | 33.23 | 33.60 | 33.16 | 33.21 | 8,058,848 | -0.07(-0.21%) |
Nov 28, 2018 | 32.63 | 33.29 | 32.46 | 33.28 | 9,569,790 | +1.06(+3.29%) |
Nov 27, 2018 | 31.86 | 32.24 | 31.86 | 32.22 | 7,846,013 | -0.03(-0.11%) |
Nov 26, 2018 | 32.14 | 32.29 | 31.93 | 32.26 | 8,082,541 | +0.77(+2.45%) |
Nov 23, 2018 | 31.37 | 31.70 | 31.30 | 31.49 | 2,649,983 | -0.18(-0.58%) |
Nov 21, 2018 | 31.67 | 31.67 | 31.67 | 0 | +0.46(+1.49%) | |
Nov 20, 2018 | 31.00 | 31.51 | 30.84 | 31.21 | 13,331,540 | -0.36(-1.14%) |
Nov 19, 2018 | 32.08 | 32.12 | 31.49 | 31.57 | 17,348,962 | -0.72(-2.22%) |
Nov 16, 2018 | 32.46 | 32.57 | 32.10 | 32.28 | 18,709,316 | -1.44(-4.28%) |
Nov 15, 2018 | 33.34 | 33.77 | 33.18 | 33.73 | 12,350,254 | +0.60(+1.80%) |
Nov 14, 2018 | 33.45 | 33.57 | 32.72 | 33.13 | 11,873,642 | +0.39(+1.18%) |
Nov 13, 2018 | 32.74 | 33.38 | 32.61 | 32.75 | 17,195,792 | +0.30(+0.92%) |
Nov 12, 2018 | 33.15 | 33.20 | 32.41 | 32.45 | 13,323,804 | -0.88(-2.65%) |
Nov 09, 2018 | 33.35 | 33.62 | 33.11 | 33.34 | 6,824,016 | -0.55(-1.63%) |
Nov 08, 2018 | 33.97 | 34.20 | 33.88 | 33.89 | 9,083,369 | -0.42(-1.23%) |
Nov 07, 2018 | 34.40 | 34.41 | 33.90 | 34.31 | 7,501,665 | +0.39(+1.16%) |
Nov 06, 2018 | 33.71 | 34.02 | 33.64 | 33.91 | 9,796,508 | +0.22(+0.65%) |
Nov 05, 2018 | 33.90 | 33.99 | 33.55 | 33.69 | 9,812,229 | -0.26(-0.77%) |
Nov 02, 2018 | 34.31 | 34.57 | 33.65 | 33.96 | 11,119,448 | -0.24(-0.69%) |
Nov 01, 2018 | 33.96 | 34.22 | 33.62 | 34.19 | 16,385,132 | +0.83(+2.49%) |
Oct 31, 2018 | 33.88 | 34.14 | 33.30 | 33.36 | 14,402,129 | +0.28(+0.85%) |
Oct 30, 2018 | 32.26 | 33.10 | 32.11 | 33.08 | 13,825,954 | +1.27(+3.99%) |
Oct 29, 2018 | 32.55 | 32.76 | 31.50 | 31.81 | 9,444,089 | -0.30(-0.93%) |
Oct 26, 2018 | 32.00 | 32.65 | 31.65 | 32.11 | 13,673,843 | -0.63(-1.93%) |
Oct 25, 2018 | 32.21 | 32.88 | 31.95 | 32.74 | 11,337,329 | +0.80(+2.49%) |
Oct 24, 2018 | 32.89 | 32.89 | 31.90 | 31.94 | 15,203,463 | -1.33(-4.00%) |
Oct 23, 2018 | 32.77 | 33.43 | 32.63 | 33.27 | 14,103,862 | -0.63(-1.86%) |
Oct 22, 2018 | 34.32 | 34.35 | 33.75 | 33.90 | 9,325,504 | +0.24(+0.70%) |
Oct 19, 2018 | 34.29 | 34.43 | 33.57 | 33.67 | 12,866,423 | -0.08(-0.23%) |
Oct 18, 2018 | 34.85 | 34.98 | 33.68 | 33.75 | 10,912,176 | -0.90(-2.60%) |
Oct 17, 2018 | 35.03 | 35.10 | 34.31 | 34.65 | 9,334,271 | -0.39(-1.10%) |
Oct 16, 2018 | 34.88 | 35.07 | 34.50 | 35.03 | 12,274,775 | +1.10(+3.25%) |
Oct 15, 2018 | 34.56 | 34.67 | 33.90 | 33.93 | 9,374,932 | -0.80(-2.29%) |
Oct 12, 2018 | 35.15 | 35.53 | 34.32 | 34.73 | 8,655,388 | +0.63(+1.85%) |
Oct 11, 2018 | 33.71 | 34.67 | 33.56 | 34.10 | 11,659,021 | -0.36(-1.04%) |
Oct 10, 2018 | 35.33 | 35.41 | 34.46 | 34.46 | 14,678,619 | -1.36(-3.79%) |
Oct 09, 2018 | 35.90 | 36.16 | 35.53 | 35.81 | 6,485,776 | -0.05(-0.15%) |
Oct 08, 2018 | 35.69 | 36.05 | 35.38 | 35.87 | 8,864,223 | -0.59(-1.61%) |
Oct 05, 2018 | 36.67 | 36.84 | 36.05 | 36.45 | 9,046,422 | -0.70(-1.89%) |
Oct 04, 2018 | 37.71 | 37.72 | 36.75 | 37.15 | 9,005,132 | -1.34(-3.48%) |
Oct 03, 2018 | 38.56 | 38.74 | 38.15 | 38.49 | 6,431,049 | +0.30(+0.78%) |
Oct 02, 2018 | 38.31 | 38.52 | 38.05 | 38.19 | 6,213,030 | -0.91(-2.33%) |
Oct 01, 2018 | 39.01 | 39.37 | 38.90 | 39.11 | 5,744,262 | +0.44(+1.13%) |
Sep 28, 2018 | 38.97 | 39.07 | 38.50 | 38.67 | 8,825,209 | -0.53(-1.34%) |
Sep 27, 2018 | 39.05 | 39.60 | 39.04 | 39.19 | 7,665,003 | +0.43(+1.11%) |
Sep 26, 2018 | 38.75 | 39.17 | 38.75 | 38.76 | 5,212,696 | +0.09(+0.23%) |
Sep 25, 2018 | 39.23 | 39.32 | 38.64 | 38.68 | 7,626,719 | -0.63(-1.60%) |
Sep 24, 2018 | 38.39 | 39.35 | 38.34 | 39.31 | 9,397,996 | +0.73(+1.88%) |
Sep 21, 2018 | 38.75 | 38.88 | 38.55 | 38.58 | 7,615,791 | -0.10(-0.25%) |
Sep 20, 2018 | 38.75 | 38.90 | 38.44 | 38.68 | 5,398,926 | +0.13(+0.34%) |
Sep 19, 2018 | 38.70 | 38.86 | 38.30 | 38.55 | 7,301,282 | +0.40(+1.06%) |
Sep 18, 2018 | 38.09 | 38.61 | 37.96 | 38.14 | 10,064,489 | -0.18(-0.46%) |
Sep 17, 2018 | 38.20 | 38.65 | 38.06 | 38.32 | 7,091,855 | -0.57(-1.46%) |
Sep 14, 2018 | 38.55 | 39.02 | 38.48 | 38.89 | 6,047,545 | +0.86(+2.26%) |
Sep 13, 2018 | 38.52 | 38.52 | 37.89 | 38.03 | 10,991,154 | -0.45(-1.16%) |
Sep 12, 2018 | 38.46 | 38.79 | 38.37 | 38.48 | 11,767,231 | -0.53(-1.37%) |
Sep 11, 2018 | 38.21 | 39.03 | 38.16 | 39.01 | 14,286,510 | -0.06(-0.16%) |
Sep 10, 2018 | 39.40 | 39.46 | 38.98 | 39.07 | 7,794,320 | -0.23(-0.58%) |
Sep 07, 2018 | 38.53 | 39.61 | 38.51 | 39.30 | 16,280,887 | +0.73(+1.88%) |
Sep 06, 2018 | 38.48 | 38.59 | 38.16 | 38.57 | 11,905,258 | -0.15(-0.38%) |
Sep 05, 2018 | 38.61 | 39.03 | 38.55 | 38.72 | 8,294,061 | +0.10(+0.25%) |
Sep 04, 2018 | 37.88 | 38.63 | 37.82 | 38.62 | 9,335,570 | +0.45(+1.17%) |
Aug 31, 2018 | 38.18 | 38.18 | 38.18 | 0 | +0.12(+0.32%) | |
Aug 30, 2018 | 38.83 | 38.96 | 38.01 | 38.05 | 8,938,038 | -0.59(-1.52%) |
Aug 29, 2018 | 37.82 | 38.86 | 37.73 | 38.64 | 14,019,193 | +1.56(+4.20%) |
Aug 28, 2018 | 37.12 | 37.44 | 37.00 | 37.08 | 12,200,979 | +0.72(+1.97%) |
Aug 27, 2018 | 36.28 | 36.52 | 36.22 | 36.36 | 6,546,445 | +0.25(+0.70%) |
Aug 24, 2018 | 35.84 | 36.26 | 35.75 | 36.11 | 4,832,988 | +0.49(+1.38%) |
Aug 23, 2018 | 36.16 | 36.21 | 35.62 | 35.62 | 4,711,001 | -0.19(-0.54%) |
Aug 22, 2018 | 35.77 | 35.94 | 35.50 | 35.81 | 6,295,724 | +0.01(+0.02%) |
Aug 21, 2018 | 35.35 | 35.93 | 35.34 | 35.80 | 6,938,413 | +0.69(+1.97%) |
Aug 20, 2018 | 35.04 | 35.24 | 34.94 | 35.11 | 4,747,116 | -0.03(-0.07%) |
Aug 17, 2018 | 35.19 | 35.21 | 34.84 | 35.14 | 9,018,898 | -0.25(-0.69%) |
Aug 16, 2018 | 35.42 | 35.66 | 35.35 | 35.38 | 6,330,782 | -0.04(-0.10%) |
Aug 15, 2018 | 35.42 | 35.51 | 35.13 | 35.42 | 6,912,539 | -0.40(-1.12%) |
Aug 14, 2018 | 35.90 | 36.07 | 35.79 | 35.82 | 6,097,703 | +0.18(+0.49%) |
Aug 13, 2018 | 35.63 | 35.89 | 35.44 | 35.65 | 7,661,426 | -0.28(-0.78%) |
Aug 10, 2018 | 36.16 | 36.16 | 35.72 | 35.93 | 8,055,019 | -0.71(-1.94%) |
Aug 09, 2018 | 36.72 | 36.73 | 36.50 | 36.64 | 5,154,396 | -0.11(-0.31%) |
Aug 08, 2018 | 36.39 | 36.87 | 36.29 | 36.75 | 5,812,462 | +0.64(+1.77%) |
Aug 07, 2018 | 35.96 | 36.12 | 35.76 | 36.11 | 8,558,583 | +0.15(+0.41%) |
Aug 06, 2018 | 36.08 | 36.27 | 35.90 | 35.96 | 8,274,975 | -0.54(-1.49%) |
Aug 03, 2018 | 36.46 | 36.73 | 36.39 | 36.50 | 5,225,050 | +0.12(+0.34%) |
Aug 02, 2018 | 35.99 | 36.47 | 35.90 | 36.38 | 5,332,467 | -0.14(-0.38%) |
Aug 01, 2018 | 36.29 | 36.54 | 36.18 | 36.52 | 6,983,947 | +0.44(+1.21%) |
Jul 31, 2018 | 36.13 | 36.41 | 35.98 | 36.08 | 5,603,185 | +0.11(+0.29%) |
Jul 30, 2018 | 36.29 | 36.36 | 35.80 | 35.98 | 5,909,288 | -0.32(-0.87%) |
Jul 27, 2018 | 35.85 | 36.70 | 35.85 | 36.29 | 10,813,268 | +0.55(+1.54%) |
Jul 26, 2018 | 35.84 | 35.41 | 35.74 | 9,680,554 | -0.06(-0.17%) | |
Jul 25, 2018 | 35.49 | 35.81 | 35.30 | 35.80 | 8,823,111 | +0.44(+1.24%) |
Jul 24, 2018 | 35.99 | 36.08 | 35.36 | 35.37 | 8,015,141 | -0.31(-0.86%) |
Jul 23, 2018 | 35.74 | 35.88 | 35.58 | 35.67 | 7,803,263 | +0.01(+0.02%) |
Jul 20, 2018 | 35.02 | 35.77 | 34.88 | 35.66 | 16,537,893 | +0.81(+2.31%) |
Jul 19, 2018 | 34.53 | 35.36 | 33.82 | 34.86 | 20,285,262 | +1.23(+3.64%) |
Jul 18, 2018 | 33.31 | 33.69 | 33.16 | 33.63 | 12,027,760 | +0.32(+0.97%) |
Jul 17, 2018 | 32.84 | 33.38 | 32.70 | 33.31 | 7,124,587 | +0.22(+0.66%) |
Jul 16, 2018 | 33.17 | 33.18 | 32.96 | 33.09 | 6,166,108 | +0.02(+0.05%) |
Jul 13, 2018 | 32.87 | 33.10 | 32.82 | 33.07 | 5,650,440 | +0.40(+1.23%) |
Jul 12, 2018 | 32.69 | 32.91 | 32.57 | 32.67 | 6,024,534 | +0.30(+0.92%) |
Jul 11, 2018 | 32.69 | 32.70 | 32.31 | 32.37 | 8,355,395 | -0.84(-2.53%) |
Jul 10, 2018 | 32.81 | 33.23 | 32.81 | 33.21 | 8,235,855 | +0.09(+0.26%) |
Jul 09, 2018 | 33.16 | 33.30 | 32.90 | 33.12 | 8,136,114 | +0.49(+1.50%) |
Jul 06, 2018 | 32.24 | 32.70 | 32.19 | 32.63 | 8,291,570 | +0.60(+1.86%) |
Jul 05, 2018 | 31.87 | 32.05 | 31.73 | 32.04 | 10,542,297 | +0.18(+0.55%) |
Jul 03, 2018 | 31.86 | 31.86 | 31.86 | 0 | -0.13(-0.41%) | |
Jul 02, 2018 | 31.71 | 32.02 | 31.56 | 32.00 | 8,411,683 | -0.02(-0.05%) |
Jun 29, 2018 | 32.20 | 31.91 | 32.01 | 9,240,759 | +0.54(+1.73%) | |
Jun 28, 2018 | 31.08 | 31.47 | 30.95 | 31.47 | 8,221,582 | +0.38(+1.21%) |
Jun 27, 2018 | 31.74 | 31.80 | 31.09 | 31.09 | 10,048,036 | -0.83(-2.61%) |
Jun 26, 2018 | 31.81 | 32.14 | 31.62 | 31.93 | 10,069,383 | -0.04(-0.14%) |
Jun 25, 2018 | 31.79 | 32.01 | 31.57 | 31.97 | 12,023,467 | -0.26(-0.81%) |
Jun 22, 2018 | 32.36 | 32.39 | 32.10 | 32.23 | 12,308,970 | +0.42(+1.33%) |
Jun 21, 2018 | 32.02 | 32.14 | 31.75 | 31.81 | 10,936,260 | -0.62(-1.90%) |
Jun 20, 2018 | 32.42 | 32.62 | 32.14 | 32.43 | 10,252,492 | +0.67(+2.10%) |
Jun 19, 2018 | 31.88 | 32.10 | 31.58 | 31.76 | 11,648,491 | -0.58(-1.80%) |
Jun 18, 2018 | 32.39 | 32.43 | 31.99 | 32.34 | 10,552,435 | -0.37(-1.14%) |
Jun 15, 2018 | 32.92 | 32.64 | 32.71 | 13,288,583 | +0.08(+0.23%) | |
Jun 14, 2018 | 33.00 | 33.03 | 32.64 | 32.64 | 9,031,216 | -0.38(-1.15%) |
Jun 13, 2018 | 33.59 | 33.72 | 33.02 | 33.02 | 11,371,253 | -0.13(-0.38%) |
Jun 12, 2018 | 33.08 | 33.28 | 32.95 | 33.14 | 7,785,107 | +0.37(+1.14%) |
Jun 11, 2018 | 32.98 | 33.10 | 32.77 | 32.77 | 5,335,951 | -0.14(-0.44%) |
Jun 08, 2018 | 33.11 | 33.11 | 32.57 | 32.92 | 9,557,819 | -0.50(-1.49%) |
Jun 07, 2018 | 33.45 | 33.77 | 33.36 | 33.41 | 9,718,195 | -0.03(-0.10%) |
Jun 06, 2018 | 33.45 | 33.45 | 11,625,702 | +0.02(+0.05%) | ||
Jun 05, 2018 | 33.57 | 33.70 | 33.31 | 33.43 | 7,505,436 | -0.36(-1.08%) |
Jun 04, 2018 | 33.69 | 33.82 | 33.54 | 33.80 | 10,558,388 | +0.65(+1.96%) |
Jun 01, 2018 | 32.97 | 33.14 | 32.81 | 33.14 | 7,060,754 | +0.42(+1.29%) |
May 31, 2018 | 32.41 | 32.86 | 32.37 | 32.72 | 9,614,768 | +0.30(+0.94%) |
May 30, 2018 | 32.38 | 32.47 | 32.19 | 32.42 | 9,950,310 | +0.15(+0.47%) |
May 29, 2018 | 32.54 | 32.60 | 32.15 | 32.26 | 8,513,402 | -0.96(-2.90%) |
May 25, 2018 | 33.23 | 33.23 | 33.23 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 33.29 | 33.36 | 32.79 | 33.20 | 9,379,927 | -0.32(-0.96%) |
May 23, 2018 | 33.09 | 33.52 | 33.05 | 33.52 | 5,695,269 | +0.01(+0.03%) |
May 22, 2018 | 33.37 | 33.64 | 33.36 | 33.52 | 6,802,993 | +0.14(+0.43%) |
May 21, 2018 | 33.26 | 33.57 | 33.08 | 33.37 | 9,344,820 | +0.89(+2.73%) |
May 18, 2018 | 32.53 | 32.59 | 32.37 | 32.48 | 9,206,083 | -0.46(-1.39%) |
May 17, 2018 | 33.03 | 33.18 | 32.70 | 32.94 | 9,419,438 | -0.70(-2.09%) |
May 16, 2018 | 33.31 | 33.67 | 33.21 | 33.64 | 9,073,250 | +0.41(+1.25%) |
May 15, 2018 | 33.28 | 33.31 | 32.94 | 33.23 | 6,650,196 | -0.55(-1.63%) |
May 14, 2018 | 33.93 | 34.28 | 33.72 | 33.78 | 5,930,185 | +0.03(+0.10%) |
May 11, 2018 | 33.85 | 33.97 | 33.52 | 33.74 | 4,948,950 | +0.12(+0.35%) |
May 10, 2018 | 33.46 | 33.71 | 33.34 | 33.63 | 9,411,771 | +0.36(+1.07%) |
May 09, 2018 | 33.29 | 33.36 | 33.11 | 33.27 | 6,932,332 | +0.14(+0.43%) |
May 08, 2018 | 32.96 | 33.29 | 32.92 | 33.13 | 9,599,067 | +0.62(+1.90%) |
May 07, 2018 | 32.51 | 32.68 | 32.33 | 32.51 | 5,428,724 | -0.12(-0.36%) |
May 04, 2018 | 32.13 | 32.69 | 32.08 | 32.63 | 11,205,067 | +0.41(+1.29%) |
May 03, 2018 | 31.75 | 32.29 | 31.54 | 32.21 | 8,304,381 | +0.30(+0.93%) |
May 02, 2018 | 32.64 | 32.64 | 31.83 | 31.92 | 13,627,458 | -1.00(-3.03%) |