Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.10 | 37.23 | 36.91 | 37.15 | 12,385,561 | +0.03(+0.07%) |
Apr 29, 2019 | 37.21 | 37.21 | 37.09 | 37.12 | 10,113,484 | -0.07(-0.18%) |
Apr 26, 2019 | 37.13 | 37.24 | 37.00 | 37.19 | 10,391,536 | +0.17(+0.46%) |
Apr 25, 2019 | 36.86 | 37.07 | 36.75 | 37.02 | 15,887,604 | -0.07(-0.18%) |
Apr 24, 2019 | 37.36 | 37.36 | 37.00 | 37.09 | 10,905,003 | -0.44(-1.16%) |
Apr 23, 2019 | 37.35 | 37.55 | 37.31 | 37.52 | 9,957,659 | +0.09(+0.23%) |
Apr 22, 2019 | 37.34 | 37.47 | 37.25 | 37.44 | 8,776,583 | -0.22(-0.59%) |
Apr 18, 2019 | 37.56 | 37.75 | 37.45 | 37.66 | 14,873,515 | +0.04(+0.11%) |
Apr 17, 2019 | 37.78 | 37.81 | 37.52 | 37.62 | 11,073,480 | +0.09(+0.25%) |
Apr 16, 2019 | 37.39 | 37.54 | 37.36 | 37.52 | 11,956,621 | +0.30(+0.80%) |
Apr 15, 2019 | 37.35 | 37.37 | 37.05 | 37.22 | 11,395,361 | -0.20(-0.53%) |
Apr 12, 2019 | 37.52 | 37.55 | 37.34 | 37.42 | 9,868,932 | +0.23(+0.62%) |
Apr 11, 2019 | 37.33 | 37.35 | 37.10 | 37.19 | 13,251,302 | -0.44(-1.16%) |
Apr 10, 2019 | 37.60 | 37.68 | 37.51 | 37.63 | 10,549,657 | +0.18(+0.48%) |
Apr 09, 2019 | 37.53 | 37.56 | 37.41 | 37.45 | 11,043,326 | -0.05(-0.14%) |
Apr 08, 2019 | 37.37 | 37.57 | 37.30 | 37.50 | 9,221,438 | -0.03(-0.07%) |
Apr 05, 2019 | 37.37 | 37.55 | 37.31 | 37.52 | 13,158,225 | +0.30(+0.80%) |
Apr 04, 2019 | 36.98 | 37.28 | 36.96 | 37.22 | 9,163,443 | +0.24(+0.65%) |
Apr 03, 2019 | 37.07 | 37.27 | 36.93 | 36.98 | 14,051,422 | +0.18(+0.49%) |
Apr 02, 2019 | 36.97 | 36.97 | 36.68 | 36.80 | 17,592,514 | -0.11(-0.30%) |
Apr 01, 2019 | 36.85 | 36.95 | 36.72 | 36.92 | 17,298,242 | +0.55(+1.51%) |
Mar 29, 2019 | 36.35 | 36.40 | 36.17 | 36.37 | 18,051,556 | +0.43(+1.19%) |
Mar 28, 2019 | 35.79 | 35.95 | 35.67 | 35.94 | 10,160,314 | +0.31(+0.86%) |
Mar 27, 2019 | 35.85 | 35.92 | 35.54 | 35.63 | 15,484,960 | -0.39(-1.09%) |
Mar 26, 2019 | 36.05 | 36.11 | 35.83 | 36.03 | 12,072,020 | +0.12(+0.33%) |
Mar 25, 2019 | 35.79 | 35.99 | 35.70 | 35.91 | 17,995,018 | +0.16(+0.46%) |
Mar 22, 2019 | 36.28 | 36.35 | 35.72 | 35.74 | 26,543,032 | -1.11(-3.01%) |
Mar 21, 2019 | 36.56 | 36.85 | 36.51 | 36.85 | 26,210,244 | +0.09(+0.23%) |
Mar 20, 2019 | 36.65 | 37.10 | 36.39 | 36.77 | 22,392,598 | -0.01(-0.02%) |
Mar 19, 2019 | 36.80 | 36.89 | 36.68 | 36.78 | 15,202,522 | +0.01(+0.02%) |
Mar 18, 2019 | 36.63 | 36.78 | 36.58 | 36.77 | 14,496,848 | +0.41(+1.13%) |
Mar 15, 2019 | 36.18 | 36.40 | 36.18 | 36.36 | 15,736,251 | +0.49(+1.36%) |
Mar 14, 2019 | 35.92 | 35.95 | 35.75 | 35.87 | 11,583,493 | -0.19(-0.52%) |
Mar 13, 2019 | 36.06 | 36.13 | 35.96 | 36.06 | 16,433,763 | +0.08(+0.21%) |
Mar 12, 2019 | 36.00 | 36.07 | 35.91 | 35.98 | 11,707,962 | +0.15(+0.41%) |
Mar 11, 2019 | 35.53 | 35.87 | 35.49 | 35.84 | 12,106,706 | +0.72(+2.04%) |
Mar 08, 2019 | 35.01 | 35.15 | 34.94 | 35.12 | 18,808,096 | -0.26(-0.72%) |
Mar 07, 2019 | 35.78 | 35.80 | 35.30 | 35.37 | 20,087,146 | -0.58(-1.62%) |
Mar 06, 2019 | 36.16 | 36.22 | 35.91 | 35.96 | 14,605,010 | -0.18(-0.50%) |
Mar 05, 2019 | 35.96 | 36.20 | 35.88 | 36.13 | 32,644,344 | +0.42(+1.17%) |
Mar 04, 2019 | 35.86 | 35.87 | 35.39 | 35.72 | 23,569,950 | +0.13(+0.36%) |
Mar 01, 2019 | 35.77 | 35.82 | 35.52 | 35.59 | 22,133,088 | +0.04(+0.12%) |
Feb 28, 2019 | 35.67 | 35.69 | 35.47 | 35.55 | 25,665,540 | -0.27(-0.76%) |
Feb 27, 2019 | 35.88 | 35.93 | 35.69 | 35.82 | 14,877,206 | -0.28(-0.78%) |
Feb 26, 2019 | 35.99 | 36.23 | 35.96 | 36.10 | 13,934,546 | -0.11(-0.31%) |
Feb 25, 2019 | 36.24 | 36.37 | 36.13 | 36.21 | 13,829,100 | +0.48(+1.34%) |
Feb 22, 2019 | 35.66 | 35.85 | 35.58 | 35.73 | 11,006,418 | +0.40(+1.14%) |
Feb 21, 2019 | 35.43 | 35.45 | 35.20 | 35.33 | 11,007,746 | -0.08(-0.22%) |
Feb 20, 2019 | 35.42 | 35.63 | 35.33 | 35.41 | 17,454,704 | +0.15(+0.44%) |
Feb 19, 2019 | 34.79 | 35.31 | 34.79 | 35.26 | 19,039,078 | +0.36(+1.03%) |
Feb 15, 2019 | 34.93 | 35.00 | 34.79 | 34.90 | 29,148,626 | -0.06(-0.17%) |
Feb 14, 2019 | 34.67 | 35.07 | 34.60 | 34.96 | 17,351,900 | +0.07(+0.20%) |
Feb 13, 2019 | 35.17 | 35.23 | 34.81 | 34.89 | 21,729,422 | -0.25(-0.70%) |
Feb 12, 2019 | 35.14 | 35.24 | 35.05 | 35.14 | 13,293,183 | +0.34(+0.98%) |
Feb 11, 2019 | 35.05 | 35.07 | 34.79 | 34.79 | 17,475,178 | -0.20(-0.59%) |
Feb 08, 2019 | 34.93 | 35.05 | 34.73 | 35.00 | 14,502,010 | -0.14(-0.39%) |
Feb 07, 2019 | 35.25 | 35.40 | 34.85 | 35.14 | 24,188,932 | -0.33(-0.94%) |
Feb 06, 2019 | 35.76 | 35.78 | 35.40 | 35.47 | 22,602,608 | -0.43(-1.19%) |
Feb 05, 2019 | 35.62 | 35.93 | 35.59 | 35.90 | 21,685,332 | +0.40(+1.13%) |
Feb 04, 2019 | 35.31 | 35.57 | 35.27 | 35.49 | 21,193,664 | +0.08(+0.22%) |
Feb 01, 2019 | 35.49 | 35.50 | 35.34 | 35.42 | 23,889,666 | -0.26(-0.74%) |
Jan 31, 2019 | 35.43 | 35.72 | 35.41 | 35.68 | 34,162,288 | +0.38(+1.06%) |
Jan 30, 2019 | 34.83 | 35.37 | 34.66 | 35.31 | 24,669,450 | +0.61(+1.77%) |
Jan 29, 2019 | 34.82 | 34.83 | 34.61 | 34.69 | 12,385,143 | +0.04(+0.12%) |
Jan 28, 2019 | 34.54 | 34.67 | 34.43 | 34.65 | 22,063,860 | -0.37(-1.05%) |
Jan 25, 2019 | 34.94 | 35.11 | 34.89 | 35.02 | 21,347,768 | +0.34(+0.99%) |
Jan 24, 2019 | 34.38 | 34.70 | 34.38 | 34.67 | 19,085,744 | +0.29(+0.84%) |
Jan 23, 2019 | 34.35 | 34.38 | 34.09 | 34.38 | 17,530,906 | +0.33(+0.98%) |
Jan 22, 2019 | 34.22 | 34.30 | 33.89 | 34.05 | 22,740,412 | -0.58(-1.68%) |
Jan 18, 2019 | 34.56 | 34.73 | 34.49 | 34.63 | 22,557,070 | +0.18(+0.52%) |
Jan 17, 2019 | 34.01 | 34.59 | 33.98 | 34.45 | 22,889,848 | +0.16(+0.47%) |
Jan 16, 2019 | 34.13 | 34.41 | 34.10 | 34.29 | 17,218,574 | +0.33(+0.98%) |
Jan 15, 2019 | 33.90 | 34.09 | 33.82 | 33.96 | 20,547,210 | +0.22(+0.66%) |
Jan 14, 2019 | 33.60 | 33.89 | 33.53 | 33.73 | 17,642,106 | -0.24(-0.70%) |
Jan 11, 2019 | 33.85 | 34.02 | 33.80 | 33.97 | 26,395,148 | -0.21(-0.62%) |
Jan 10, 2019 | 33.76 | 34.20 | 33.75 | 34.19 | 21,938,660 | +0.26(+0.76%) |
Jan 09, 2019 | 33.65 | 34.09 | 33.64 | 33.93 | 25,326,082 | +0.49(+1.46%) |
Jan 08, 2019 | 33.30 | 33.50 | 33.12 | 33.44 | 20,011,608 | +0.19(+0.57%) |
Jan 07, 2019 | 33.18 | 33.35 | 33.01 | 33.26 | 20,587,660 | +0.07(+0.21%) |
Jan 04, 2019 | 32.61 | 33.32 | 32.57 | 33.19 | 25,140,768 | +1.02(+3.16%) |
Jan 03, 2019 | 32.37 | 32.39 | 32.04 | 32.17 | 18,283,662 | -0.51(-1.57%) |
Jan 02, 2019 | 32.26 | 32.70 | 32.19 | 32.68 | 20,908,558 | +0.15(+0.45%) |
Dec 31, 2018 | 32.82 | 32.88 | 32.45 | 32.54 | 30,077,732 | -0.06(-0.18%) |
Dec 28, 2018 | 32.65 | 32.85 | 32.45 | 32.60 | 34,517,884 | +0.23(+0.71%) |
Dec 27, 2018 | 32.01 | 32.41 | 31.87 | 32.37 | 43,100,344 | -0.07(-0.21%) |
Dec 26, 2018 | 32.01 | 32.47 | 31.75 | 32.44 | 46,199,016 | +0.56(+1.77%) |
Dec 24, 2018 | 32.04 | 32.28 | 31.85 | 31.87 | 24,099,256 | -0.25(-0.77%) |
Dec 21, 2018 | 32.42 | 32.63 | 31.99 | 32.12 | 43,587,400 | -0.26(-0.81%) |
Dec 20, 2018 | 32.45 | 32.66 | 32.12 | 32.38 | 45,194,604 | +0.25(+0.77%) |
Dec 19, 2018 | 32.79 | 33.07 | 31.88 | 32.14 | 65,509,632 | -0.54(-1.66%) |
Dec 18, 2018 | 32.69 | 32.86 | 32.58 | 32.68 | 35,516,176 | +0.20(+0.63%) |
Dec 17, 2018 | 32.83 | 32.95 | 32.37 | 32.48 | 31,536,906 | -0.36(-1.09%) |
Dec 14, 2018 | 32.83 | 33.11 | 32.78 | 32.83 | 27,725,176 | -0.42(-1.25%) |
Dec 13, 2018 | 33.32 | 33.43 | 33.17 | 33.25 | 27,245,428 | +0.05(+0.15%) |
Dec 12, 2018 | 33.28 | 33.50 | 33.19 | 33.20 | 31,282,948 | +0.49(+1.50%) |
Dec 11, 2018 | 32.89 | 32.94 | 32.47 | 32.71 | 35,600,752 | +0.33(+1.02%) |
Dec 10, 2018 | 32.49 | 32.55 | 31.99 | 32.38 | 39,090,880 | -0.38(-1.17%) |
Dec 07, 2018 | 33.33 | 33.54 | 32.72 | 32.76 | 27,043,736 | -0.67(-2.00%) |
Dec 06, 2018 | 32.79 | 33.43 | 32.63 | 33.43 | 37,335,316 | -0.27(-0.81%) |
Dec 04, 2018 | 34.39 | 34.45 | 33.61 | 33.70 | 27,787,424 | -0.64(-1.85%) |
Dec 03, 2018 | 34.51 | 34.56 | 34.18 | 34.34 | 26,342,046 | +0.67(+1.99%) |
Nov 30, 2018 | 33.61 | 33.71 | 33.49 | 33.67 | 21,474,672 | -0.04(-0.13%) |
Nov 29, 2018 | 33.72 | 33.91 | 33.55 | 33.71 | 26,381,032 | -0.23(-0.67%) |
Nov 28, 2018 | 33.40 | 33.95 | 33.16 | 33.94 | 31,127,924 | +0.74(+2.22%) |
Nov 27, 2018 | 32.86 | 33.20 | 32.80 | 33.20 | 19,458,982 | +0.24(+0.72%) |
Nov 26, 2018 | 33.03 | 33.14 | 32.86 | 32.96 | 25,817,488 | +0.23(+0.70%) |
Nov 23, 2018 | 32.69 | 32.90 | 32.67 | 32.73 | 13,716,278 | -0.35(-1.05%) |
Nov 21, 2018 | 33.08 | 33.08 | 33.08 | 0 | +0.61(+1.88%) | |
Nov 20, 2018 | 32.63 | 32.77 | 32.33 | 32.47 | 22,765,908 | -0.70(-2.10%) |
Nov 19, 2018 | 33.36 | 33.40 | 33.05 | 33.16 | 26,670,706 | -0.42(-1.24%) |
Nov 16, 2018 | 33.22 | 33.70 | 33.13 | 33.58 | 21,437,182 | +0.12(+0.36%) |
Nov 15, 2018 | 33.07 | 33.65 | 33.07 | 33.46 | 23,556,502 | +0.64(+1.96%) |
Nov 14, 2018 | 32.89 | 33.00 | 32.52 | 32.82 | 24,941,940 | +0.25(+0.78%) |
Nov 13, 2018 | 32.50 | 32.88 | 32.37 | 32.56 | 19,928,408 | +0.38(+1.19%) |
Nov 12, 2018 | 32.48 | 32.55 | 32.10 | 32.18 | 22,909,606 | -0.43(-1.33%) |
Nov 09, 2018 | 32.73 | 32.74 | 32.36 | 32.61 | 19,251,622 | -0.57(-1.71%) |
Nov 08, 2018 | 33.57 | 33.70 | 33.07 | 33.18 | 16,951,212 | -0.82(-2.42%) |
Nov 07, 2018 | 33.85 | 34.05 | 33.66 | 34.00 | 15,772,333 | +0.59(+1.78%) |
Nov 06, 2018 | 33.31 | 33.48 | 33.25 | 33.41 | 14,535,063 | -0.13(-0.38%) |
Nov 05, 2018 | 33.39 | 33.56 | 33.33 | 33.54 | 16,413,572 | +0.15(+0.46%) |
Nov 02, 2018 | 33.72 | 33.83 | 33.03 | 33.39 | 30,696,748 | +0.12(+0.36%) |
Nov 01, 2018 | 32.62 | 33.29 | 32.45 | 33.27 | 25,814,964 | +1.15(+3.59%) |
Oct 31, 2018 | 32.15 | 32.25 | 31.94 | 32.11 | 27,690,818 | +0.36(+1.15%) |
Oct 30, 2018 | 31.33 | 31.75 | 31.26 | 31.75 | 27,199,500 | +0.64(+2.04%) |
Oct 29, 2018 | 31.96 | 32.04 | 30.83 | 31.11 | 32,421,126 | -0.62(-1.95%) |
Oct 26, 2018 | 31.42 | 31.93 | 31.28 | 31.73 | 33,038,520 | -0.25(-0.77%) |
Oct 25, 2018 | 31.73 | 32.19 | 31.66 | 31.98 | 22,227,540 | +0.59(+1.89%) |
Oct 24, 2018 | 32.16 | 32.24 | 31.38 | 31.38 | 29,223,212 | -0.94(-2.91%) |
Oct 23, 2018 | 31.92 | 32.51 | 31.77 | 32.33 | 20,960,610 | -0.32(-0.99%) |
Oct 22, 2018 | 32.78 | 32.92 | 32.54 | 32.65 | 16,715,038 | +0.34(+1.05%) |
Oct 19, 2018 | 32.50 | 32.65 | 32.20 | 32.31 | 17,882,022 | +0.30(+0.93%) |
Oct 18, 2018 | 32.53 | 32.55 | 31.90 | 32.01 | 19,876,426 | -0.86(-2.61%) |
Oct 17, 2018 | 33.00 | 33.05 | 32.69 | 32.87 | 16,546,233 | -0.40(-1.20%) |
Oct 16, 2018 | 32.86 | 33.33 | 32.86 | 33.27 | 20,025,814 | +0.75(+2.30%) |
Oct 15, 2018 | 32.59 | 32.75 | 32.47 | 32.52 | 18,866,374 | -0.32(-0.98%) |
Oct 12, 2018 | 32.83 | 32.91 | 32.44 | 32.84 | 33,680,112 | +0.81(+2.54%) |
Oct 11, 2018 | 32.16 | 32.47 | 31.69 | 32.03 | 56,118,752 | -0.29(-0.89%) |
Oct 10, 2018 | 33.11 | 33.12 | 32.27 | 32.32 | 30,823,890 | -0.92(-2.78%) |
Oct 09, 2018 | 33.06 | 33.36 | 32.94 | 33.24 | 21,557,440 | -0.08(-0.25%) |
Oct 08, 2018 | 33.06 | 33.38 | 32.99 | 33.33 | 19,254,936 | +0.06(+0.18%) |
Oct 05, 2018 | 33.40 | 33.42 | 32.95 | 33.27 | 24,219,296 | -0.15(-0.46%) |
Oct 04, 2018 | 33.93 | 33.93 | 33.26 | 33.42 | 25,024,402 | -0.78(-2.28%) |
Oct 03, 2018 | 34.73 | 34.73 | 34.11 | 34.20 | 19,300,368 | -0.29(-0.84%) |
Oct 02, 2018 | 34.47 | 34.63 | 34.34 | 34.49 | 19,608,686 | -0.37(-1.07%) |
Oct 01, 2018 | 34.97 | 34.98 | 34.77 | 34.86 | 16,965,190 | +0.08(+0.24%) |
Sep 28, 2018 | 34.77 | 34.97 | 34.66 | 34.78 | 16,331,687 | -0.22(-0.63%) |
Sep 27, 2018 | 34.93 | 35.11 | 34.90 | 35.00 | 10,554,068 | +0.10(+0.29%) |
Sep 26, 2018 | 34.83 | 35.28 | 34.83 | 34.90 | 13,287,912 | +0.06(+0.18%) |
Sep 25, 2018 | 34.69 | 34.86 | 34.66 | 34.83 | 11,884,097 | +0.22(+0.63%) |
Sep 24, 2018 | 34.67 | 34.71 | 34.55 | 34.61 | 14,344,278 | -0.44(-1.24%) |
Sep 21, 2018 | 35.00 | 35.16 | 34.93 | 35.05 | 14,043,435 | +0.14(+0.41%) |
Sep 20, 2018 | 34.88 | 34.96 | 34.68 | 34.91 | 13,876,128 | +0.29(+0.82%) |
Sep 19, 2018 | 34.43 | 34.70 | 34.43 | 34.62 | 14,525,100 | +0.46(+1.35%) |
Sep 18, 2018 | 34.00 | 34.24 | 34.00 | 34.16 | 13,116,071 | +0.27(+0.79%) |
Sep 17, 2018 | 33.89 | 34.07 | 33.83 | 33.89 | 12,899,201 | -0.27(-0.79%) |
Sep 14, 2018 | 34.33 | 34.41 | 33.98 | 34.16 | 15,957,059 | -0.04(-0.12%) |
Sep 13, 2018 | 34.30 | 34.49 | 34.11 | 34.20 | 19,704,676 | +0.43(+1.27%) |
Sep 12, 2018 | 33.45 | 33.97 | 33.35 | 33.78 | 23,343,626 | +0.21(+0.62%) |
Sep 11, 2018 | 33.19 | 33.57 | 33.10 | 33.57 | 19,364,726 | +0.04(+0.13%) |
Sep 10, 2018 | 33.83 | 33.83 | 33.47 | 33.52 | 19,424,594 | -0.40(-1.19%) |
Sep 07, 2018 | 33.97 | 34.24 | 33.79 | 33.93 | 17,525,432 | -0.15(-0.44%) |
Sep 06, 2018 | 34.11 | 34.19 | 33.85 | 34.08 | 17,335,072 | -0.02(-0.05%) |
Sep 05, 2018 | 34.12 | 34.19 | 33.93 | 34.09 | 23,138,778 | -0.37(-1.07%) |
Sep 04, 2018 | 34.58 | 34.66 | 34.36 | 34.46 | 22,908,618 | -0.79(-2.24%) |
Aug 31, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.23(+0.67%) | |
Aug 30, 2018 | 35.39 | 35.42 | 34.88 | 35.02 | 25,347,732 | -0.96(-2.66%) |
Aug 29, 2018 | 35.69 | 35.99 | 35.65 | 35.97 | 13,834,299 | +0.20(+0.56%) |
Aug 28, 2018 | 36.01 | 36.08 | 35.71 | 35.77 | 12,757,758 | -0.18(-0.49%) |
Aug 27, 2018 | 35.76 | 36.09 | 35.71 | 35.95 | 15,979,290 | +0.58(+1.64%) |
Aug 24, 2018 | 35.29 | 35.43 | 35.20 | 35.37 | 13,056,806 | +0.52(+1.49%) |
Aug 23, 2018 | 35.30 | 35.40 | 34.82 | 34.85 | 17,722,064 | -0.55(-1.56%) |
Aug 22, 2018 | 35.19 | 35.45 | 35.18 | 35.40 | 10,153,283 | +0.21(+0.60%) |
Aug 21, 2018 | 35.09 | 35.32 | 35.09 | 35.19 | 16,119,701 | +0.38(+1.08%) |
Aug 20, 2018 | 34.71 | 34.84 | 34.64 | 34.82 | 10,964,741 | +0.15(+0.44%) |
Aug 17, 2018 | 34.18 | 34.71 | 34.08 | 34.66 | 17,290,730 | +0.29(+0.85%) |
Aug 16, 2018 | 34.45 | 34.63 | 34.33 | 34.37 | 20,746,942 | +0.24(+0.71%) |
Aug 15, 2018 | 34.11 | 34.25 | 33.82 | 34.13 | 27,102,514 | -1.03(-2.93%) |
Aug 14, 2018 | 35.07 | 35.23 | 34.98 | 35.16 | 12,783,289 | +0.21(+0.60%) |
Aug 13, 2018 | 35.14 | 35.28 | 34.83 | 34.95 | 22,632,410 | -0.57(-1.61%) |
Aug 10, 2018 | 35.52 | 35.63 | 35.39 | 35.52 | 22,033,770 | -0.72(-1.99%) |
Aug 09, 2018 | 36.41 | 36.47 | 36.22 | 36.24 | 9,467,716 | -0.05(-0.14%) |
Aug 08, 2018 | 36.29 | 36.37 | 36.19 | 36.29 | 11,527,554 | -0.08(-0.23%) |
Aug 07, 2018 | 36.43 | 36.57 | 36.36 | 36.37 | 11,136,689 | +0.33(+0.91%) |
Aug 06, 2018 | 36.08 | 36.17 | 35.96 | 36.05 | 14,646,044 | -0.28(-0.76%) |
Aug 03, 2018 | 36.18 | 36.38 | 36.14 | 36.32 | 10,510,751 | +0.23(+0.63%) |
Aug 02, 2018 | 35.84 | 36.16 | 35.75 | 36.10 | 18,490,066 | -0.42(-1.15%) |
Aug 01, 2018 | 36.49 | 36.68 | 36.41 | 36.52 | 11,700,418 | -0.28(-0.75%) |
Jul 31, 2018 | 36.61 | 36.86 | 36.53 | 36.79 | 15,425,017 | +0.17(+0.46%) |
Jul 30, 2018 | 36.75 | 36.81 | 36.55 | 36.63 | 18,142,288 | -0.05(-0.14%) |
Jul 27, 2018 | 36.80 | 36.90 | 36.48 | 36.68 | 13,891,736 | +0.05(+0.14%) |
Jul 26, 2018 | 36.67 | 36.78 | 36.54 | 36.63 | 10,284,592 | -0.36(-0.97%) |
Jul 25, 2018 | 36.67 | 37.01 | 36.57 | 36.99 | 12,531,856 | +0.58(+1.59%) |
Jul 24, 2018 | 36.46 | 36.61 | 36.30 | 36.41 | 9,279,529 | +0.54(+1.50%) |
Jul 23, 2018 | 35.89 | 35.95 | 35.75 | 35.87 | 10,592,386 | -0.11(-0.30%) |
Jul 20, 2018 | 35.85 | 36.06 | 35.80 | 35.98 | 12,071,416 | +0.46(+1.30%) |
Jul 19, 2018 | 35.40 | 35.66 | 35.29 | 35.52 | 15,186,762 | -0.41(-1.14%) |
Jul 18, 2018 | 35.75 | 35.96 | 35.66 | 35.93 | 8,346,842 | -0.03(-0.09%) |
Jul 17, 2018 | 35.59 | 36.02 | 35.52 | 35.96 | 10,131,764 | +0.28(+0.78%) |
Jul 16, 2018 | 35.70 | 35.76 | 35.55 | 35.69 | 6,460,869 | -0.20(-0.56%) |
Jul 13, 2018 | 35.84 | 35.97 | 35.72 | 35.89 | 10,706,552 | +0.03(+0.07%) |
Jul 12, 2018 | 35.81 | 35.98 | 35.70 | 35.86 | 13,539,172 | +0.49(+1.40%) |
Jul 11, 2018 | 35.51 | 35.64 | 35.22 | 35.37 | 13,721,465 | -0.67(-1.86%) |
Jul 10, 2018 | 36.00 | 36.06 | 35.76 | 36.04 | 9,986,688 | -0.03(-0.09%) |
Jul 09, 2018 | 35.92 | 36.10 | 35.75 | 36.07 | 19,974,886 | +0.65(+1.82%) |
Jul 06, 2018 | 35.07 | 35.56 | 35.03 | 35.43 | 12,649,854 | +0.43(+1.22%) |
Jul 05, 2018 | 35.15 | 35.20 | 34.82 | 35.00 | 23,324,216 | -0.03(-0.10%) |
Jul 03, 2018 | 35.03 | 35.03 | 35.03 | 0 | +0.03(+0.10%) | |
Jul 02, 2018 | 34.86 | 35.05 | 34.73 | 35.00 | 46,708,812 | -0.39(-1.09%) |
Jun 29, 2018 | 35.44 | 35.22 | 35.39 | 25,762,352 | +0.57(+1.64%) | |
Jun 28, 2018 | 34.50 | 34.82 | 34.40 | 34.82 | 18,124,956 | +0.33(+0.95%) |
Jun 27, 2018 | 35.16 | 35.19 | 34.41 | 34.49 | 29,454,382 | -0.78(-2.21%) |
Jun 26, 2018 | 35.41 | 35.46 | 35.17 | 35.27 | 15,107,339 | -0.14(-0.40%) |
Jun 25, 2018 | 35.51 | 35.54 | 35.04 | 35.41 | 22,379,820 | -0.47(-1.31%) |
Jun 22, 2018 | 36.04 | 36.04 | 35.76 | 35.88 | 23,347,252 | +0.29(+0.81%) |
Jun 21, 2018 | 35.91 | 35.91 | 35.53 | 35.59 | 25,566,214 | -0.51(-1.41%) |
Jun 20, 2018 | 36.22 | 36.30 | 36.04 | 36.10 | 20,084,924 | +0.12(+0.32%) |
Jun 19, 2018 | 36.05 | 35.60 | 35.98 | 20,230,920 | -0.42(-1.14%) | |
Jun 18, 2018 | 36.32 | 36.42 | 36.12 | 36.40 | 15,471,494 | -0.42(-1.15%) |
Jun 15, 2018 | 36.85 | 36.56 | 36.82 | 22,016,980 | -0.20(-0.54%) | |
Jun 14, 2018 | 37.31 | 37.37 | 36.99 | 37.02 | 13,582,766 | -0.20(-0.54%) |
Jun 13, 2018 | 37.52 | 37.58 | 37.04 | 37.22 | 11,961,008 | -0.28(-0.73%) |
Jun 12, 2018 | 37.56 | 37.60 | 37.36 | 37.50 | 11,970,208 | -0.02(-0.07%) |
Jun 11, 2018 | 37.58 | 37.68 | 37.49 | 37.52 | 7,887,877 | -0.05(-0.13%) |
Jun 08, 2018 | 37.42 | 37.71 | 37.27 | 37.57 | 14,287,493 | -0.02(-0.07%) |
Jun 07, 2018 | 38.02 | 38.06 | 37.34 | 37.60 | 20,742,048 | -0.58(-1.53%) |
Jun 06, 2018 | 38.18 | 37.90 | 38.18 | 10,870,562 | +0.54(+1.44%) | |
Jun 05, 2018 | 37.81 | 37.87 | 37.62 | 37.64 | 18,205,020 | -0.33(-0.88%) |
Jun 04, 2018 | 37.87 | 38.02 | 37.84 | 37.97 | 11,236,354 | +0.39(+1.04%) |
Jun 01, 2018 | 37.35 | 37.62 | 37.31 | 37.58 | 18,812,216 | +0.42(+1.12%) |
May 31, 2018 | 37.13 | 37.33 | 36.97 | 37.17 | 17,069,640 | +0.04(+0.11%) |
May 30, 2018 | 36.85 | 37.18 | 36.71 | 37.12 | 16,714,466 | +0.32(+0.88%) |
May 29, 2018 | 37.12 | 37.22 | 36.62 | 36.80 | 20,013,074 | -0.83(-2.21%) |
May 25, 2018 | 37.63 | 37.63 | 37.63 | 0 | +0.09(+0.24%) | |
May 24, 2018 | 37.48 | 37.55 | 37.17 | 37.54 | 8,198,657 | -0.13(-0.35%) |
May 23, 2018 | 37.34 | 37.71 | 37.27 | 37.67 | 12,338,314 | -0.17(-0.44%) |
May 22, 2018 | 37.88 | 38.00 | 37.79 | 37.84 | 7,352,776 | +0.15(+0.40%) |
May 21, 2018 | 37.73 | 37.82 | 37.54 | 37.69 | 9,677,183 | +0.24(+0.65%) |
May 18, 2018 | 37.44 | 37.57 | 37.36 | 37.45 | 12,003,400 | -0.35(-0.93%) |
May 17, 2018 | 37.94 | 38.05 | 37.67 | 37.80 | 12,384,734 | -0.53(-1.39%) |
May 16, 2018 | 38.16 | 38.39 | 38.13 | 38.33 | 8,538,404 | +0.53(+1.41%) |
May 15, 2018 | 37.87 | 37.97 | 37.64 | 37.80 | 15,026,654 | -0.73(-1.90%) |
May 14, 2018 | 38.70 | 38.81 | 38.49 | 38.53 | 8,513,449 | +0.12(+0.30%) |
May 11, 2018 | 38.63 | 38.70 | 38.32 | 38.42 | 13,720,600 | -0.13(-0.35%) |
May 10, 2018 | 38.19 | 38.67 | 38.12 | 38.55 | 14,859,553 | +0.75(+1.98%) |
May 09, 2018 | 37.87 | 37.90 | 37.62 | 37.80 | 7,073,858 | +0.05(+0.13%) |
May 08, 2018 | 37.69 | 37.78 | 37.43 | 37.75 | 10,509,158 | +0.19(+0.51%) |
May 07, 2018 | 37.46 | 37.76 | 37.40 | 37.56 | 27,728,678 | -0.10(-0.27%) |
May 04, 2018 | 37.19 | 37.81 | 37.14 | 37.66 | 20,231,318 | +0.18(+0.49%) |
May 03, 2018 | 37.58 | 37.63 | 37.06 | 37.47 | 17,635,010 | -0.12(-0.31%) |
May 02, 2018 | 37.97 | 38.02 | 37.57 | 37.59 | 14,442,428 | -0.25(-0.66%) |