Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.03 | 35.51 | 34.74 | 35.47 | 9,091,461 | +0.46(+1.31%) |
Apr 29, 2019 | 35.10 | 35.13 | 34.67 | 35.01 | 8,771,172 | -0.10(-0.29%) |
Apr 26, 2019 | 35.01 | 35.23 | 34.80 | 35.11 | 10,064,665 | +0.23(+0.66%) |
Apr 25, 2019 | 35.11 | 35.25 | 34.54 | 34.88 | 8,672,003 | -0.38(-1.06%) |
Apr 24, 2019 | 34.78 | 35.46 | 34.38 | 35.26 | 23,169,188 | +1.69(+5.04%) |
Apr 23, 2019 | 33.01 | 33.67 | 32.99 | 33.56 | 15,405,734 | +0.48(+1.44%) |
Apr 22, 2019 | 32.88 | 33.16 | 32.59 | 33.09 | 7,914,543 | +0.16(+0.47%) |
Apr 18, 2019 | 33.03 | 33.11 | 32.44 | 32.93 | 13,476,622 | +0.01(+0.03%) |
Apr 17, 2019 | 33.37 | 33.64 | 32.69 | 32.92 | 14,050,309 | -0.38(-1.15%) |
Apr 16, 2019 | 33.26 | 33.47 | 33.21 | 33.31 | 7,698,466 | +0.15(+0.44%) |
Apr 15, 2019 | 33.18 | 33.38 | 32.97 | 33.16 | 10,581,957 | +0.05(+0.17%) |
Apr 12, 2019 | 33.49 | 33.61 | 32.94 | 33.11 | 15,587,885 | -0.14(-0.41%) |
Apr 11, 2019 | 34.44 | 34.44 | 32.85 | 33.24 | 21,286,324 | -1.28(-3.71%) |
Apr 10, 2019 | 34.65 | 34.65 | 34.29 | 34.52 | 7,710,584 | -0.03(-0.08%) |
Apr 09, 2019 | 34.45 | 34.65 | 34.30 | 34.55 | 7,801,756 | -0.05(-0.16%) |
Apr 08, 2019 | 34.59 | 34.77 | 34.50 | 34.61 | 7,629,093 | -0.03(-0.08%) |
Apr 05, 2019 | 34.88 | 35.08 | 34.54 | 34.63 | 8,639,311 | -0.19(-0.55%) |
Apr 04, 2019 | 34.67 | 34.95 | 34.63 | 34.83 | 6,962,408 | +0.05(+0.16%) |
Apr 03, 2019 | 34.95 | 35.00 | 34.65 | 34.77 | 10,962,217 | +0.06(+0.18%) |
Apr 02, 2019 | 34.60 | 34.95 | 34.43 | 34.71 | 8,081,153 | +0.22(+0.64%) |
Apr 01, 2019 | 34.24 | 34.57 | 34.19 | 34.49 | 7,390,400 | +0.49(+1.45%) |
Mar 29, 2019 | 33.82 | 34.02 | 33.75 | 33.99 | 9,435,788 | +0.33(+0.98%) |
Mar 28, 2019 | 33.79 | 34.26 | 33.52 | 33.66 | 10,714,541 | -0.05(-0.14%) |
Mar 27, 2019 | 33.82 | 33.95 | 33.48 | 33.71 | 8,984,156 | -0.06(-0.19%) |
Mar 26, 2019 | 33.79 | 33.95 | 33.54 | 33.77 | 8,660,410 | +0.16(+0.49%) |
Mar 25, 2019 | 33.49 | 33.69 | 33.21 | 33.61 | 5,989,694 | +0.06(+0.19%) |
Mar 22, 2019 | 33.92 | 34.27 | 33.40 | 33.55 | 9,231,260 | -0.50(-1.48%) |
Mar 21, 2019 | 33.63 | 34.22 | 33.48 | 34.05 | 11,647,840 | +0.46(+1.36%) |
Mar 20, 2019 | 33.65 | 33.78 | 33.47 | 33.59 | 13,006,499 | -0.16(-0.46%) |
Mar 19, 2019 | 33.37 | 34.05 | 33.32 | 33.75 | 16,046,187 | +0.55(+1.65%) |
Mar 18, 2019 | 33.23 | 33.48 | 33.11 | 33.20 | 9,603,059 | -0.03(-0.08%) |
Mar 15, 2019 | 33.27 | 33.48 | 32.97 | 33.22 | 26,715,830 | -0.05(-0.14%) |
Mar 14, 2019 | 33.30 | 33.52 | 33.11 | 33.27 | 11,538,502 | -0.10(-0.30%) |
Mar 13, 2019 | 33.22 | 33.63 | 33.10 | 33.37 | 14,473,974 | +0.16(+0.50%) |
Mar 12, 2019 | 33.35 | 33.40 | 33.05 | 33.21 | 11,647,654 | +0.03(+0.08%) |
Mar 11, 2019 | 32.89 | 33.26 | 32.79 | 33.18 | 16,723,101 | +0.33(+1.00%) |
Mar 08, 2019 | 32.97 | 32.97 | 32.50 | 32.85 | 17,936,562 | -0.29(-0.88%) |
Mar 07, 2019 | 33.62 | 33.66 | 33.02 | 33.14 | 16,309,749 | -0.55(-1.63%) |
Mar 06, 2019 | 33.99 | 34.36 | 33.68 | 33.69 | 11,892,955 | -0.28(-0.84%) |
Mar 05, 2019 | 34.05 | 34.31 | 33.97 | 33.98 | 13,069,541 | -0.12(-0.35%) |
Mar 04, 2019 | 34.30 | 34.40 | 33.59 | 34.09 | 12,347,720 | -0.09(-0.27%) |
Mar 01, 2019 | 35.11 | 35.82 | 34.03 | 34.19 | 18,870,482 | +0.18(+0.54%) |
Feb 28, 2019 | 34.32 | 34.32 | 33.96 | 34.00 | 8,153,473 | -0.27(-0.77%) |
Feb 27, 2019 | 34.15 | 34.67 | 33.99 | 34.27 | 11,592,019 | +0.18(+0.53%) |
Feb 26, 2019 | 34.05 | 34.24 | 33.79 | 34.09 | 14,013,403 | +0.04(+0.11%) |
Feb 25, 2019 | 34.42 | 34.55 | 34.02 | 34.05 | 11,128,507 | -0.14(-0.40%) |
Feb 22, 2019 | 33.73 | 34.20 | 33.71 | 34.19 | 7,479,782 | +0.47(+1.38%) |
Feb 21, 2019 | 33.40 | 33.86 | 33.28 | 33.72 | 8,611,806 | +0.22(+0.65%) |
Feb 20, 2019 | 33.76 | 33.97 | 33.46 | 33.50 | 12,559,346 | -0.28(-0.84%) |
Feb 19, 2019 | 33.33 | 33.86 | 33.25 | 33.78 | 13,502,038 | +0.43(+1.28%) |
Feb 15, 2019 | 33.38 | 33.58 | 33.21 | 33.36 | 11,265,952 | +0.24(+0.72%) |
Feb 14, 2019 | 32.86 | 33.34 | 32.81 | 33.12 | 7,538,242 | +0.05(+0.17%) |
Feb 13, 2019 | 33.02 | 33.32 | 32.97 | 33.06 | 8,091,024 | +0.06(+0.19%) |
Feb 12, 2019 | 32.45 | 33.06 | 32.11 | 33.00 | 13,909,675 | +0.55(+1.69%) |
Feb 11, 2019 | 32.35 | 32.74 | 32.21 | 32.45 | 10,009,511 | +0.30(+0.94%) |
Feb 08, 2019 | 31.92 | 32.21 | 31.83 | 32.15 | 11,216,493 | +0.01(+0.03%) |
Feb 07, 2019 | 32.12 | 32.27 | 31.75 | 32.14 | 10,051,050 | -0.21(-0.65%) |
Feb 06, 2019 | 32.02 | 32.56 | 31.92 | 32.35 | 12,434,712 | +0.14(+0.42%) |
Feb 05, 2019 | 32.16 | 32.40 | 31.97 | 32.22 | 15,065,964 | +0.26(+0.80%) |
Feb 04, 2019 | 31.51 | 32.09 | 31.19 | 31.96 | 21,700,002 | +0.67(+2.16%) |
Feb 01, 2019 | 30.78 | 31.44 | 30.67 | 31.29 | 20,960,960 | +0.60(+1.96%) |
Jan 31, 2019 | 30.78 | 30.99 | 29.88 | 30.68 | 27,391,980 | -0.39(-1.26%) |
Jan 30, 2019 | 30.98 | 31.30 | 29.98 | 31.08 | 29,979,472 | +0.36(+1.16%) |
Jan 29, 2019 | 31.34 | 31.40 | 30.58 | 30.72 | 21,130,000 | -0.30(-0.97%) |
Jan 28, 2019 | 30.54 | 31.21 | 30.46 | 31.02 | 24,478,088 | +0.27(+0.89%) |
Jan 25, 2019 | 30.05 | 30.78 | 29.91 | 30.75 | 18,675,550 | +0.98(+3.28%) |
Jan 24, 2019 | 29.82 | 29.96 | 29.48 | 29.77 | 13,131,530 | +0.04(+0.12%) |
Jan 23, 2019 | 30.46 | 30.57 | 29.60 | 29.74 | 21,142,844 | -0.26(-0.88%) |
Jan 22, 2019 | 31.31 | 31.69 | 29.85 | 30.00 | 61,764,080 | +1.73(+6.13%) |
Jan 18, 2019 | 27.91 | 28.29 | 27.76 | 28.27 | 15,177,249 | +0.57(+2.04%) |
Jan 17, 2019 | 27.49 | 27.86 | 27.41 | 27.70 | 13,891,728 | +0.08(+0.30%) |
Jan 16, 2019 | 27.96 | 27.99 | 27.60 | 27.62 | 13,788,357 | -0.35(-1.24%) |
Jan 15, 2019 | 27.63 | 28.04 | 27.60 | 27.97 | 7,845,794 | +0.42(+1.52%) |
Jan 14, 2019 | 27.52 | 27.61 | 27.35 | 27.55 | 8,250,083 | -0.18(-0.66%) |
Jan 11, 2019 | 27.49 | 27.84 | 26.83 | 27.73 | 14,684,965 | -0.15(-0.52%) |
Jan 10, 2019 | 27.47 | 27.94 | 27.37 | 27.88 | 9,554,968 | +0.26(+0.92%) |
Jan 09, 2019 | 27.35 | 27.72 | 27.12 | 27.62 | 11,632,645 | +0.26(+0.97%) |
Jan 08, 2019 | 27.12 | 27.43 | 26.81 | 27.36 | 8,970,218 | +0.48(+1.80%) |
Jan 07, 2019 | 26.41 | 27.04 | 26.38 | 26.87 | 14,708,345 | +0.46(+1.73%) |
Jan 04, 2019 | 26.08 | 26.52 | 25.83 | 26.42 | 16,004,120 | +0.59(+2.30%) |
Jan 03, 2019 | 26.11 | 26.28 | 25.78 | 25.82 | 11,840,347 | -0.48(-1.84%) |
Jan 02, 2019 | 25.21 | 26.40 | 25.13 | 26.31 | 12,271,828 | +0.71(+2.78%) |
Dec 31, 2018 | 25.88 | 25.99 | 25.43 | 25.60 | 8,366,640 | -0.16(-0.60%) |
Dec 28, 2018 | 25.63 | 26.12 | 25.55 | 25.75 | 9,629,647 | +0.19(+0.75%) |
Dec 27, 2018 | 25.06 | 25.57 | 24.64 | 25.56 | 10,440,172 | +0.16(+0.65%) |
Dec 26, 2018 | 24.03 | 25.42 | 23.72 | 25.40 | 12,615,113 | +1.56(+6.54%) |
Dec 24, 2018 | 24.21 | 24.55 | 23.84 | 23.84 | 6,816,750 | -0.40(-1.66%) |
Dec 21, 2018 | 25.55 | 25.84 | 23.98 | 24.24 | 35,288,200 | -1.29(-5.04%) |
Dec 20, 2018 | 25.71 | 26.01 | 25.15 | 25.52 | 22,256,080 | -0.28(-1.10%) |
Dec 19, 2018 | 25.98 | 26.65 | 25.61 | 25.81 | 20,223,612 | -0.18(-0.70%) |
Dec 18, 2018 | 26.04 | 26.24 | 25.92 | 25.99 | 13,522,270 | +0.02(+0.07%) |
Dec 17, 2018 | 26.24 | 26.44 | 25.86 | 25.97 | 16,559,904 | -0.39(-1.49%) |
Dec 14, 2018 | 26.25 | 26.57 | 26.22 | 26.36 | 12,173,865 | -0.10(-0.38%) |
Dec 13, 2018 | 26.63 | 26.73 | 26.23 | 26.46 | 12,608,025 | -0.02(-0.07%) |
Dec 12, 2018 | 25.99 | 26.89 | 25.76 | 26.48 | 14,079,328 | -0.01(-0.03%) |
Dec 11, 2018 | 26.81 | 26.95 | 26.39 | 26.49 | 13,737,391 | +0.06(+0.24%) |
Dec 10, 2018 | 26.59 | 26.71 | 26.19 | 26.43 | 11,675,449 | -0.07(-0.28%) |
Dec 07, 2018 | 26.84 | 27.27 | 26.36 | 26.50 | 12,924,300 | -0.37(-1.39%) |
Dec 06, 2018 | 26.33 | 26.94 | 26.23 | 26.87 | 16,988,302 | +0.19(+0.72%) |
Dec 04, 2018 | 27.41 | 27.66 | 26.57 | 26.68 | 19,004,872 | -0.86(-3.11%) |
Dec 03, 2018 | 27.51 | 27.68 | 27.19 | 27.54 | 20,739,452 | +0.32(+1.17%) |
Nov 30, 2018 | 26.87 | 27.25 | 26.68 | 27.22 | 21,614,340 | +0.30(+1.12%) |
Nov 29, 2018 | 26.96 | 27.24 | 26.74 | 26.92 | 9,553,483 | -0.22(-0.81%) |
Nov 28, 2018 | 26.26 | 27.21 | 26.18 | 27.14 | 24,122,014 | +0.93(+3.55%) |
Nov 27, 2018 | 26.06 | 26.33 | 25.91 | 26.21 | 10,772,934 | -0.05(-0.21%) |
Nov 26, 2018 | 26.26 | 26.46 | 26.02 | 26.26 | 11,989,543 | +0.33(+1.27%) |
Nov 23, 2018 | 25.70 | 26.49 | 25.70 | 25.93 | 7,927,652 | +0.09(+0.35%) |
Nov 21, 2018 | 25.84 | 25.84 | 25.84 | 0 | +0.16(+0.64%) | |
Nov 20, 2018 | 25.26 | 26.11 | 25.17 | 25.68 | 17,417,562 | +0.18(+0.72%) |
Nov 19, 2018 | 25.55 | 25.83 | 25.35 | 25.50 | 12,668,963 | -0.15(-0.57%) |
Nov 16, 2018 | 25.53 | 25.85 | 25.42 | 25.64 | 13,723,097 | -0.05(-0.18%) |
Nov 15, 2018 | 25.35 | 25.96 | 25.12 | 25.69 | 13,537,133 | +0.26(+1.00%) |
Nov 14, 2018 | 25.71 | 25.83 | 25.41 | 25.43 | 13,303,392 | -0.19(-0.75%) |
Nov 13, 2018 | 26.26 | 26.26 | 25.34 | 25.62 | 19,456,656 | -0.78(-2.97%) |
Nov 12, 2018 | 26.97 | 27.08 | 26.36 | 26.41 | 11,975,478 | -0.61(-2.26%) |
Nov 09, 2018 | 27.01 | 27.31 | 26.97 | 27.02 | 9,555,075 | -0.19(-0.70%) |
Nov 08, 2018 | 27.12 | 27.33 | 26.92 | 27.21 | 11,885,344 | -0.02(-0.07%) |
Nov 07, 2018 | 27.44 | 27.52 | 26.98 | 27.23 | 20,120,724 | -0.08(-0.30%) |
Nov 06, 2018 | 26.98 | 27.59 | 26.86 | 27.31 | 14,060,062 | +0.28(+1.05%) |
Nov 05, 2018 | 27.27 | 27.41 | 26.75 | 27.03 | 11,760,656 | -0.21(-0.77%) |
Nov 02, 2018 | 26.92 | 27.43 | 26.73 | 27.24 | 18,015,150 | +0.32(+1.19%) |
Nov 01, 2018 | 26.52 | 27.36 | 26.44 | 26.92 | 20,526,096 | +0.45(+1.69%) |
Oct 31, 2018 | 26.72 | 26.89 | 25.32 | 26.47 | 31,274,088 | +1.47(+5.87%) |
Oct 30, 2018 | 24.53 | 25.23 | 24.42 | 25.00 | 21,911,494 | +0.55(+2.24%) |
Oct 29, 2018 | 25.28 | 25.35 | 24.04 | 24.46 | 20,059,398 | -0.47(-1.90%) |
Oct 26, 2018 | 24.84 | 25.46 | 24.58 | 24.93 | 18,304,884 | -0.66(-2.57%) |
Oct 25, 2018 | 25.22 | 25.81 | 25.12 | 25.59 | 13,422,517 | +0.70(+2.82%) |
Oct 24, 2018 | 25.63 | 25.88 | 24.84 | 24.89 | 17,123,134 | -0.82(-3.19%) |
Oct 23, 2018 | 25.30 | 25.86 | 25.18 | 25.71 | 13,793,064 | -0.27(-1.05%) |
Oct 22, 2018 | 25.96 | 26.36 | 25.61 | 25.98 | 19,385,582 | -0.24(-0.90%) |
Oct 19, 2018 | 26.87 | 26.97 | 25.87 | 26.22 | 43,623,912 | -2.55(-8.87%) |
Oct 18, 2018 | 29.08 | 29.17 | 28.54 | 28.77 | 9,546,680 | -0.43(-1.47%) |
Oct 17, 2018 | 29.39 | 29.54 | 28.72 | 29.20 | 11,893,506 | -0.21(-0.71%) |
Oct 16, 2018 | 28.92 | 29.49 | 28.92 | 29.41 | 7,798,485 | +0.36(+1.22%) |
Oct 15, 2018 | 28.76 | 29.32 | 28.64 | 29.05 | 5,523,105 | +0.13(+0.44%) |
Oct 12, 2018 | 29.11 | 29.11 | 28.40 | 28.92 | 8,674,907 | +0.29(+1.02%) |
Oct 11, 2018 | 28.98 | 29.00 | 28.04 | 28.63 | 15,877,040 | -0.25(-0.85%) |
Oct 10, 2018 | 30.17 | 30.26 | 28.87 | 28.88 | 15,670,515 | -1.47(-4.84%) |
Oct 09, 2018 | 29.69 | 31.55 | 29.44 | 30.35 | 30,064,430 | +0.64(+2.15%) |
Oct 08, 2018 | 29.33 | 30.14 | 29.27 | 29.71 | 8,812,768 | +0.31(+1.05%) |
Oct 05, 2018 | 29.77 | 29.85 | 29.27 | 29.40 | 10,265,811 | -0.36(-1.20%) |
Oct 04, 2018 | 29.78 | 30.03 | 29.53 | 29.75 | 13,481,106 | -0.11(-0.37%) |
Oct 03, 2018 | 29.88 | 30.21 | 29.83 | 29.86 | 12,145,899 | +0.17(+0.58%) |
Oct 02, 2018 | 29.64 | 29.89 | 29.49 | 29.69 | 11,157,598 | +0.05(+0.15%) |
Oct 01, 2018 | 30.18 | 30.23 | 29.60 | 29.64 | 13,149,529 | -0.47(-1.54%) |
Sep 28, 2018 | 30.28 | 30.40 | 29.85 | 30.11 | 9,285,739 | -0.29(-0.96%) |
Sep 27, 2018 | 30.61 | 30.77 | 30.23 | 30.40 | 8,086,744 | -0.22(-0.71%) |
Sep 26, 2018 | 29.83 | 31.09 | 29.83 | 30.62 | 15,360,605 | +0.75(+2.50%) |
Sep 25, 2018 | 30.61 | 30.75 | 29.73 | 29.87 | 22,458,098 | -0.88(-2.85%) |
Sep 24, 2018 | 30.85 | 30.96 | 30.67 | 30.75 | 9,591,797 | -0.29(-0.94%) |
Sep 21, 2018 | 31.30 | 31.42 | 30.96 | 31.04 | 27,278,956 | -0.18(-0.58%) |
Sep 20, 2018 | 31.26 | 31.29 | 30.85 | 31.22 | 17,411,464 | +0.02(+0.06%) |
Sep 19, 2018 | 31.01 | 31.34 | 31.01 | 31.20 | 14,754,266 | +0.09(+0.29%) |
Sep 18, 2018 | 31.20 | 31.50 | 31.09 | 31.11 | 9,567,889 | -0.07(-0.23%) |
Sep 17, 2018 | 31.03 | 31.36 | 31.02 | 31.19 | 7,368,785 | +0.09(+0.29%) |
Sep 14, 2018 | 31.46 | 31.51 | 30.96 | 31.09 | 5,895,897 | -0.31(-0.99%) |
Sep 13, 2018 | 31.40 | 31.78 | 31.28 | 31.40 | 7,349,093 | +0.16(+0.53%) |
Sep 12, 2018 | 30.99 | 31.39 | 30.78 | 31.24 | 6,619,197 | +0.14(+0.44%) |
Sep 11, 2018 | 30.83 | 31.20 | 30.62 | 31.10 | 5,451,006 | +0.36(+1.19%) |
Sep 10, 2018 | 31.13 | 31.19 | 30.62 | 30.74 | 8,540,255 | -0.26(-0.82%) |
Sep 07, 2018 | 30.46 | 31.02 | 30.22 | 30.99 | 7,068,101 | +0.30(+0.98%) |
Sep 06, 2018 | 31.08 | 31.30 | 30.35 | 30.69 | 10,133,107 | -0.43(-1.38%) |
Sep 05, 2018 | 31.59 | 31.63 | 31.00 | 31.12 | 9,673,158 | -0.61(-1.93%) |
Sep 04, 2018 | 31.37 | 31.83 | 31.33 | 31.73 | 7,394,968 | +0.17(+0.55%) |
Aug 31, 2018 | 31.56 | 31.56 | 31.56 | 0 | -0.17(-0.55%) | |
Aug 30, 2018 | 31.77 | 31.91 | 31.57 | 31.73 | 5,467,365 | -0.12(-0.37%) |
Aug 29, 2018 | 31.71 | 32.18 | 31.69 | 31.85 | 6,507,971 | +0.17(+0.55%) |
Aug 28, 2018 | 31.68 | 31.72 | 31.42 | 31.68 | 6,445,644 | +0.15(+0.46%) |
Aug 27, 2018 | 31.57 | 31.72 | 31.48 | 31.53 | 8,185,441 | +0.05(+0.14%) |
Aug 24, 2018 | 31.51 | 31.81 | 31.42 | 31.49 | 5,935,595 | +0.12(+0.38%) |
Aug 23, 2018 | 31.71 | 31.82 | 31.22 | 31.37 | 8,761,517 | -0.27(-0.86%) |
Aug 22, 2018 | 31.38 | 31.72 | 31.14 | 31.64 | 8,184,174 | +0.16(+0.49%) |
Aug 21, 2018 | 31.06 | 31.80 | 31.03 | 31.49 | 10,734,281 | +0.46(+1.50%) |
Aug 20, 2018 | 31.19 | 31.31 | 30.94 | 31.02 | 8,601,957 | +0.01(+0.03%) |
Aug 17, 2018 | 30.84 | 31.24 | 30.71 | 31.01 | 7,657,220 | +0.22(+0.71%) |
Aug 16, 2018 | 31.06 | 31.16 | 30.68 | 30.79 | 9,359,340 | -0.08(-0.27%) |
Aug 15, 2018 | 31.05 | 31.09 | 30.64 | 30.88 | 13,578,171 | -0.49(-1.57%) |
Aug 14, 2018 | 30.92 | 31.67 | 30.87 | 31.37 | 10,090,258 | +0.47(+1.53%) |
Aug 13, 2018 | 31.10 | 31.41 | 30.89 | 30.89 | 8,756,047 | -0.19(-0.62%) |
Aug 10, 2018 | 30.59 | 31.42 | 30.48 | 31.09 | 14,474,080 | -0.05(-0.18%) |
Aug 09, 2018 | 30.88 | 31.20 | 30.78 | 31.14 | 8,895,632 | +0.28(+0.92%) |
Aug 08, 2018 | 30.80 | 30.96 | 30.67 | 30.86 | 6,036,242 | +0.05(+0.18%) |
Aug 07, 2018 | 31.10 | 31.20 | 30.75 | 30.80 | 6,275,120 | -0.19(-0.62%) |
Aug 06, 2018 | 30.69 | 31.18 | 30.61 | 30.99 | 8,903,658 | +0.30(+0.98%) |
Aug 03, 2018 | 30.43 | 30.75 | 30.25 | 30.69 | 7,845,623 | +0.40(+1.32%) |
Aug 02, 2018 | 30.09 | 30.46 | 29.96 | 30.29 | 7,934,982 | +0.12(+0.39%) |
Aug 01, 2018 | 30.41 | 30.50 | 29.95 | 30.17 | 9,849,894 | -0.33(-1.08%) |
Jul 31, 2018 | 30.79 | 30.97 | 30.39 | 30.50 | 10,940,024 | -0.20(-0.65%) |
Jul 30, 2018 | 30.75 | 30.97 | 30.47 | 30.70 | 11,069,555 | -0.13(-0.41%) |
Jul 27, 2018 | 31.58 | 31.77 | 30.78 | 30.83 | 11,143,567 | -0.57(-1.80%) |
Jul 26, 2018 | 30.83 | 31.58 | 30.78 | 31.40 | 10,668,417 | +0.49(+1.59%) |
Jul 25, 2018 | 30.47 | 31.04 | 30.45 | 30.90 | 13,644,712 | +0.34(+1.10%) |
Jul 24, 2018 | 31.02 | 31.06 | 30.49 | 30.57 | 11,971,793 | -0.25(-0.80%) |
Jul 23, 2018 | 31.14 | 30.54 | 30.81 | 16,865,302 | -0.37(-1.20%) | |
Jul 20, 2018 | 31.39 | 31.83 | 31.11 | 31.19 | 22,057,956 | +0.08(+0.26%) |
Jul 19, 2018 | 32.07 | 32.51 | 30.94 | 31.10 | 55,895,328 | -3.50(-10.12%) |
Jul 18, 2018 | 34.45 | 34.96 | 34.30 | 34.61 | 17,344,398 | +0.13(+0.37%) |
Jul 17, 2018 | 34.13 | 34.78 | 34.03 | 34.48 | 10,891,018 | +0.07(+0.21%) |
Jul 16, 2018 | 34.34 | 34.71 | 34.19 | 34.40 | 12,695,697 | +0.11(+0.32%) |
Jul 13, 2018 | 34.14 | 34.35 | 33.85 | 34.30 | 8,538,144 | +0.05(+0.16%) |
Jul 12, 2018 | 34.16 | 34.45 | 33.92 | 34.24 | 10,650,041 | +0.52(+1.54%) |
Jul 11, 2018 | 33.68 | 34.13 | 33.54 | 33.72 | 9,256,771 | -0.05(-0.16%) |
Jul 10, 2018 | 33.81 | 34.20 | 33.73 | 33.78 | 12,333,808 | -0.79(-2.29%) |
Jul 09, 2018 | 34.23 | 34.59 | 34.15 | 34.57 | 5,107,277 | +0.47(+1.39%) |
Jul 06, 2018 | 33.92 | 34.23 | 33.51 | 34.09 | 4,593,338 | +0.33(+0.97%) |
Jul 05, 2018 | 33.56 | 33.83 | 33.28 | 33.77 | 5,033,763 | +0.36(+1.06%) |
Jul 03, 2018 | 33.41 | 33.41 | 33.41 | 0 | -0.03(-0.08%) | |
Jul 02, 2018 | 32.75 | 33.45 | 32.53 | 33.44 | 6,738,027 | +0.37(+1.13%) |
Jun 29, 2018 | 33.08 | 33.32 | 32.95 | 33.06 | 6,948,110 | +0.11(+0.33%) |
Jun 28, 2018 | 32.99 | 33.16 | 32.43 | 32.95 | 12,481,073 | -0.15(-0.44%) |
Jun 27, 2018 | 33.76 | 34.01 | 33.09 | 33.10 | 10,854,784 | -0.70(-2.08%) |
Jun 26, 2018 | 33.86 | 34.08 | 33.54 | 33.80 | 13,654,667 | -0.04(-0.11%) |
Jun 25, 2018 | 34.40 | 34.42 | 33.54 | 33.84 | 14,676,018 | -0.89(-2.57%) |
Jun 22, 2018 | 34.71 | 34.90 | 34.33 | 34.73 | 12,949,608 | +0.07(+0.21%) |
Jun 21, 2018 | 35.76 | 36.10 | 34.52 | 34.66 | 12,707,112 | -1.14(-3.18%) |
Jun 20, 2018 | 36.00 | 36.06 | 35.53 | 35.80 | 6,302,439 | +0.07(+0.20%) |
Jun 19, 2018 | 35.84 | 35.44 | 35.73 | 7,883,645 | +0.29(+0.82%) | |
Jun 18, 2018 | 35.11 | 35.59 | 34.96 | 35.44 | 11,051,493 | -0.03(-0.08%) |
Jun 15, 2018 | 35.57 | 35.04 | 35.46 | 14,137,536 | -0.10(-0.28%) | |
Jun 14, 2018 | 36.04 | 36.17 | 35.52 | 35.56 | 10,257,284 | -0.30(-0.84%) |
Jun 13, 2018 | 36.70 | 36.72 | 35.44 | 35.86 | 15,401,303 | -1.02(-2.77%) |
Jun 12, 2018 | 37.05 | 37.16 | 36.75 | 36.89 | 9,403,485 | -0.04(-0.10%) |
Jun 11, 2018 | 36.72 | 37.17 | 36.55 | 36.92 | 5,712,314 | +0.18(+0.50%) |
Jun 08, 2018 | 36.71 | 36.85 | 36.39 | 36.74 | 6,653,364 | -0.15(-0.40%) |
Jun 07, 2018 | 36.53 | 37.26 | 36.32 | 36.89 | 12,689,002 | +0.46(+1.25%) |
Jun 06, 2018 | 36.43 | 7,661,881 | -0.08(-0.22%) | |||
Jun 05, 2018 | 35.77 | 36.90 | 35.76 | 36.51 | 12,300,116 | +0.88(+2.48%) |
Jun 04, 2018 | 35.08 | 35.68 | 35.01 | 35.63 | 8,899,213 | +0.67(+1.90%) |
Jun 01, 2018 | 34.71 | 35.43 | 34.57 | 34.96 | 8,588,056 | +0.57(+1.64%) |
May 31, 2018 | 34.45 | 34.48 | 33.90 | 34.40 | 11,745,280 | -0.12(-0.34%) |
May 30, 2018 | 34.45 | 34.76 | 34.22 | 34.51 | 8,673,063 | +0.29(+0.85%) |
May 29, 2018 | 34.40 | 34.54 | 34.07 | 34.22 | 9,108,697 | -0.37(-1.08%) |
May 25, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.14(+0.40%) | |
May 24, 2018 | 34.68 | 34.87 | 34.31 | 34.46 | 6,860,844 | -0.23(-0.66%) |
May 23, 2018 | 34.30 | 34.70 | 34.17 | 34.69 | 8,056,979 | +0.25(+0.71%) |
May 22, 2018 | 35.02 | 35.10 | 34.37 | 34.44 | 10,025,786 | -0.47(-1.36%) |
May 21, 2018 | 35.10 | 35.39 | 34.82 | 34.92 | 7,237,045 | -0.03(-0.08%) |
May 18, 2018 | 34.92 | 35.18 | 34.80 | 34.94 | 7,387,640 | -0.07(-0.21%) |
May 17, 2018 | 34.86 | 35.42 | 34.86 | 35.02 | 6,986,095 | +0.05(+0.13%) |
May 16, 2018 | 34.65 | 35.17 | 34.61 | 34.97 | 12,065,943 | +0.25(+0.71%) |
May 15, 2018 | 34.76 | 34.84 | 34.37 | 34.72 | 7,399,340 | -0.28(-0.81%) |
May 14, 2018 | 34.78 | 35.26 | 34.78 | 35.01 | 8,184,008 | +0.12(+0.34%) |
May 11, 2018 | 35.00 | 35.34 | 34.75 | 34.89 | 8,176,492 | -0.22(-0.62%) |
May 10, 2018 | 35.01 | 35.16 | 34.73 | 35.11 | 7,912,869 | +0.25(+0.71%) |
May 09, 2018 | 34.92 | 35.42 | 34.82 | 34.86 | 10,524,260 | +0.12(+0.34%) |
May 08, 2018 | 34.40 | 34.78 | 34.18 | 34.74 | 9,655,355 | +0.27(+0.79%) |
May 07, 2018 | 34.72 | 34.88 | 34.30 | 34.47 | 7,427,674 | -0.18(-0.53%) |
May 04, 2018 | 34.04 | 34.82 | 33.93 | 34.65 | 6,973,889 | +0.33(+0.96%) |
May 03, 2018 | 33.74 | 34.43 | 33.57 | 34.32 | 9,806,011 | +0.42(+1.24%) |
May 02, 2018 | 34.50 | 34.64 | 33.81 | 33.90 | 12,093,380 | -0.59(-1.72%) |