Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.22 | 45.49 | 45.06 | 45.47 | 9,483,268 | +0.29(+0.63%) |
Apr 29, 2019 | 44.64 | 45.21 | 44.64 | 45.19 | 5,425,776 | +0.21(+0.48%) |
Apr 26, 2019 | 44.83 | 44.99 | 44.63 | 44.97 | 4,846,669 | +0.25(+0.56%) |
Apr 25, 2019 | 44.64 | 44.91 | 44.51 | 44.72 | 5,035,430 | -0.33(-0.73%) |
Apr 24, 2019 | 45.04 | 45.34 | 44.97 | 45.05 | 5,453,402 | +0.02(+0.04%) |
Apr 23, 2019 | 44.87 | 45.29 | 44.87 | 45.04 | 7,208,568 | +0.16(+0.36%) |
Apr 22, 2019 | 44.83 | 44.95 | 44.67 | 44.88 | 6,314,651 | +0.08(+0.18%) |
Apr 18, 2019 | 45.22 | 45.22 | 44.71 | 44.79 | 7,165,059 | -0.13(-0.28%) |
Apr 17, 2019 | 45.06 | 45.06 | 44.57 | 44.92 | 4,937,170 | +0.10(+0.22%) |
Apr 16, 2019 | 45.04 | 45.18 | 44.79 | 44.82 | 5,759,689 | -0.14(-0.32%) |
Apr 15, 2019 | 44.63 | 45.07 | 44.61 | 44.96 | 8,799,221 | +0.44(+0.98%) |
Apr 12, 2019 | 44.45 | 44.58 | 44.35 | 44.53 | 5,609,626 | +0.11(+0.24%) |
Apr 11, 2019 | 44.57 | 44.64 | 44.21 | 44.42 | 5,222,576 | -0.03(-0.06%) |
Apr 10, 2019 | 44.51 | 44.64 | 44.31 | 44.45 | 5,075,934 | +0.05(+0.12%) |
Apr 09, 2019 | 44.23 | 44.46 | 44.18 | 44.39 | 5,633,042 | +0.03(+0.06%) |
Apr 08, 2019 | 44.33 | 44.42 | 44.22 | 44.37 | 7,219,646 | -0.06(-0.14%) |
Apr 05, 2019 | 44.41 | 44.53 | 44.25 | 44.43 | 6,984,356 | +0.03(+0.06%) |
Apr 04, 2019 | 44.40 | 44.58 | 44.31 | 44.40 | 6,125,014 | -0.07(-0.16%) |
Apr 03, 2019 | 44.25 | 44.73 | 44.12 | 44.47 | 7,615,904 | +0.08(+0.18%) |
Apr 02, 2019 | 44.38 | 44.45 | 44.23 | 44.39 | 5,769,399 | -0.04(-0.10%) |
Apr 01, 2019 | 44.70 | 44.71 | 44.29 | 44.44 | 7,106,997 | -0.21(-0.46%) |
Mar 29, 2019 | 44.27 | 44.68 | 44.20 | 44.64 | 7,493,367 | +0.51(+1.16%) |
Mar 28, 2019 | 43.87 | 44.41 | 43.83 | 44.13 | 7,175,416 | -0.02(-0.04%) |
Mar 27, 2019 | 44.21 | 44.46 | 43.87 | 44.15 | 8,318,507 | -0.14(-0.32%) |
Mar 26, 2019 | 44.09 | 44.52 | 43.97 | 44.29 | 7,935,359 | +0.34(+0.77%) |
Mar 25, 2019 | 43.63 | 44.03 | 43.63 | 43.96 | 6,059,283 | +0.25(+0.57%) |
Mar 22, 2019 | 43.40 | 43.89 | 43.40 | 43.71 | 7,844,992 | +0.22(+0.51%) |
Mar 21, 2019 | 42.73 | 43.58 | 42.44 | 43.48 | 7,614,553 | +0.62(+1.45%) |
Mar 20, 2019 | 42.90 | 43.19 | 42.62 | 42.86 | 7,374,236 | -0.05(-0.12%) |
Mar 19, 2019 | 42.87 | 43.15 | 42.75 | 42.91 | 7,028,325 | +0.18(+0.42%) |
Mar 18, 2019 | 42.53 | 42.78 | 42.50 | 42.74 | 5,653,533 | +0.21(+0.50%) |
Mar 15, 2019 | 42.19 | 42.67 | 42.15 | 42.52 | 10,870,848 | +0.40(+0.95%) |
Mar 14, 2019 | 42.11 | 42.20 | 41.92 | 42.12 | 6,314,393 | +0.06(+0.15%) |
Mar 13, 2019 | 41.92 | 42.26 | 41.88 | 42.06 | 7,070,459 | +0.29(+0.70%) |
Mar 12, 2019 | 41.94 | 42.19 | 41.62 | 41.77 | 6,583,449 | -0.15(-0.36%) |
Mar 11, 2019 | 41.46 | 41.94 | 41.38 | 41.92 | 7,111,315 | +0.48(+1.16%) |
Mar 08, 2019 | 41.36 | 41.72 | 41.25 | 41.44 | 7,531,255 | -0.20(-0.49%) |
Mar 07, 2019 | 41.78 | 42.02 | 41.59 | 41.64 | 9,071,603 | -0.14(-0.34%) |
Mar 06, 2019 | 41.69 | 41.93 | 41.66 | 41.78 | 6,363,029 | +0.04(+0.09%) |
Mar 05, 2019 | 41.83 | 41.94 | 41.60 | 41.75 | 9,436,849 | -0.05(-0.13%) |
Mar 04, 2019 | 42.12 | 42.22 | 41.39 | 41.80 | 10,777,486 | -0.21(-0.51%) |
Mar 01, 2019 | 41.98 | 42.11 | 41.84 | 42.02 | 9,121,522 | +0.06(+0.15%) |
Feb 28, 2019 | 41.89 | 42.13 | 41.78 | 41.95 | 9,462,587 | +0.03(+0.06%) |
Feb 27, 2019 | 42.13 | 42.15 | 41.81 | 41.93 | 9,165,237 | -0.27(-0.63%) |
Feb 26, 2019 | 42.05 | 42.33 | 41.98 | 42.19 | 8,403,050 | +0.20(+0.47%) |
Feb 25, 2019 | 42.46 | 42.52 | 41.87 | 42.00 | 11,286,097 | -0.45(-1.07%) |
Feb 22, 2019 | 42.20 | 42.63 | 42.09 | 42.45 | 14,387,150 | -0.61(-1.43%) |
Feb 21, 2019 | 42.62 | 43.11 | 42.59 | 43.07 | 6,951,753 | +0.37(+0.88%) |
Feb 20, 2019 | 42.60 | 42.88 | 42.38 | 42.69 | 11,987,210 | -0.10(-0.23%) |
Feb 19, 2019 | 42.40 | 42.98 | 42.21 | 42.79 | 8,836,838 | -0.05(-0.12%) |
Feb 15, 2019 | 42.28 | 42.89 | 42.26 | 42.84 | 11,828,021 | +0.75(+1.78%) |
Feb 14, 2019 | 42.03 | 42.40 | 41.70 | 42.10 | 8,848,188 | -0.26(-0.61%) |
Feb 13, 2019 | 42.26 | 42.51 | 42.06 | 42.35 | 7,413,638 | +0.05(+0.13%) |
Feb 12, 2019 | 42.26 | 42.49 | 42.15 | 42.30 | 9,827,088 | +0.09(+0.21%) |
Feb 11, 2019 | 41.68 | 42.26 | 41.52 | 42.21 | 11,359,194 | +0.49(+1.17%) |
Feb 08, 2019 | 41.00 | 41.73 | 40.91 | 41.72 | 10,010,349 | +0.36(+0.86%) |
Feb 07, 2019 | 40.73 | 41.37 | 40.70 | 41.37 | 10,559,223 | +0.27(+0.65%) |
Feb 06, 2019 | 40.86 | 41.20 | 40.73 | 41.10 | 7,479,243 | +0.20(+0.48%) |
Feb 05, 2019 | 40.92 | 41.06 | 40.81 | 40.90 | 6,493,142 | -0.12(-0.28%) |
Feb 04, 2019 | 40.69 | 41.06 | 40.48 | 41.02 | 9,845,813 | +0.48(+1.19%) |
Feb 01, 2019 | 40.80 | 41.08 | 40.38 | 40.54 | 14,925,932 | -0.61(-1.49%) |
Jan 31, 2019 | 39.14 | 41.20 | 39.14 | 41.15 | 17,517,124 | +2.18(+5.59%) |
Jan 30, 2019 | 38.66 | 39.12 | 38.63 | 38.97 | 8,669,876 | +0.34(+0.88%) |
Jan 29, 2019 | 38.43 | 38.77 | 38.12 | 38.64 | 8,380,211 | +0.28(+0.72%) |
Jan 28, 2019 | 37.89 | 38.41 | 37.83 | 38.36 | 7,236,648 | +0.36(+0.94%) |
Jan 25, 2019 | 38.48 | 38.58 | 37.95 | 38.00 | 6,618,147 | -0.28(-0.72%) |
Jan 24, 2019 | 38.28 | 38.59 | 38.14 | 38.28 | 10,358,266 | -0.43(-1.10%) |
Jan 23, 2019 | 38.50 | 38.72 | 38.15 | 38.71 | 9,458,134 | +0.34(+0.88%) |
Jan 22, 2019 | 38.40 | 38.56 | 37.93 | 38.37 | 12,346,763 | -0.20(-0.53%) |
Jan 18, 2019 | 38.60 | 38.68 | 38.27 | 38.57 | 8,562,056 | +0.28(+0.74%) |
Jan 17, 2019 | 37.95 | 38.38 | 37.90 | 38.29 | 6,377,912 | +0.33(+0.87%) |
Jan 16, 2019 | 38.21 | 38.32 | 37.79 | 37.96 | 7,220,711 | -0.24(-0.63%) |
Jan 15, 2019 | 37.98 | 38.32 | 37.81 | 38.20 | 8,570,755 | +0.41(+1.08%) |
Jan 14, 2019 | 37.49 | 37.92 | 37.31 | 37.79 | 11,652,930 | +0.22(+0.59%) |
Jan 11, 2019 | 37.63 | 37.74 | 37.39 | 37.57 | 5,345,552 | -0.10(-0.26%) |
Jan 10, 2019 | 37.30 | 37.67 | 37.08 | 37.67 | 8,620,133 | +0.36(+0.98%) |
Jan 09, 2019 | 37.53 | 37.64 | 37.08 | 37.30 | 9,545,921 | -0.13(-0.36%) |
Jan 08, 2019 | 36.75 | 37.47 | 36.70 | 37.43 | 12,295,187 | +0.85(+2.33%) |
Jan 07, 2019 | 36.17 | 36.87 | 36.10 | 36.58 | 6,787,807 | +0.25(+0.69%) |
Jan 04, 2019 | 35.55 | 36.42 | 35.55 | 36.33 | 8,734,381 | +0.98(+2.77%) |
Jan 03, 2019 | 35.34 | 35.74 | 35.22 | 35.35 | 8,379,701 | -0.13(-0.38%) |
Jan 02, 2019 | 35.32 | 35.70 | 35.10 | 35.49 | 7,841,369 | -0.12(-0.35%) |
Dec 31, 2018 | 35.60 | 35.74 | 35.25 | 35.61 | 10,245,061 | +0.12(+0.35%) |
Dec 28, 2018 | 35.74 | 36.01 | 35.34 | 35.49 | 8,383,661 | -0.07(-0.20%) |
Dec 27, 2018 | 35.17 | 35.58 | 34.64 | 35.56 | 12,614,912 | +0.20(+0.58%) |
Dec 26, 2018 | 35.02 | 35.38 | 34.28 | 35.35 | 9,774,981 | +0.46(+1.32%) |
Dec 24, 2018 | 35.99 | 36.11 | 34.65 | 34.89 | 7,514,057 | -1.06(-2.95%) |
Dec 21, 2018 | 36.24 | 37.03 | 35.68 | 35.95 | 19,778,580 | -0.42(-1.17%) |
Dec 20, 2018 | 36.58 | 36.77 | 35.80 | 36.38 | 12,626,706 | -0.22(-0.60%) |
Dec 19, 2018 | 37.55 | 37.70 | 36.45 | 36.60 | 12,718,623 | -0.65(-1.73%) |
Dec 18, 2018 | 38.00 | 38.18 | 37.00 | 37.25 | 11,792,143 | -0.59(-1.57%) |
Dec 17, 2018 | 38.62 | 38.69 | 37.65 | 37.84 | 8,880,295 | -0.65(-1.70%) |
Dec 14, 2018 | 39.07 | 39.10 | 38.44 | 38.49 | 7,356,451 | -0.71(-1.80%) |
Dec 13, 2018 | 38.62 | 39.24 | 38.62 | 39.20 | 6,903,830 | +0.25(+0.64%) |
Dec 12, 2018 | 38.86 | 39.43 | 38.78 | 38.95 | 8,556,647 | -0.12(-0.32%) |
Dec 11, 2018 | 39.01 | 39.54 | 38.92 | 39.08 | 9,324,686 | +0.25(+0.64%) |
Dec 10, 2018 | 38.92 | 39.03 | 38.05 | 38.83 | 8,204,855 | +0.11(+0.30%) |
Dec 07, 2018 | 38.99 | 39.31 | 38.53 | 38.71 | 7,824,743 | -0.40(-1.02%) |
Dec 06, 2018 | 39.23 | 39.23 | 38.22 | 39.11 | 12,379,148 | -0.19(-0.49%) |
Dec 04, 2018 | 39.93 | 40.17 | 39.24 | 39.30 | 9,761,949 | -0.49(-1.24%) |
Dec 03, 2018 | 39.62 | 39.91 | 39.48 | 39.80 | 7,805,900 | +0.04(+0.11%) |
Nov 30, 2018 | 39.43 | 39.86 | 39.22 | 39.76 | 14,702,041 | +0.40(+1.01%) |
Nov 29, 2018 | 39.17 | 39.63 | 39.00 | 39.36 | 6,384,205 | +0.10(+0.25%) |
Nov 28, 2018 | 39.00 | 39.42 | 38.88 | 39.26 | 9,175,057 | -0.11(-0.27%) |
Nov 27, 2018 | 38.77 | 39.38 | 38.66 | 39.37 | 7,389,720 | +0.52(+1.34%) |
Nov 26, 2018 | 39.19 | 39.30 | 38.58 | 38.85 | 8,968,870 | +0.14(+0.37%) |
Nov 23, 2018 | 38.29 | 38.92 | 38.24 | 38.70 | 3,138,654 | +0.27(+0.71%) |
Nov 21, 2018 | 38.43 | 38.43 | 38.43 | 0 | -0.19(-0.48%) | |
Nov 20, 2018 | 39.46 | 39.73 | 38.50 | 38.62 | 10,380,433 | -0.65(-1.67%) |
Nov 19, 2018 | 39.09 | 39.61 | 39.09 | 39.27 | 7,638,703 | +0.14(+0.36%) |
Nov 16, 2018 | 38.89 | 39.51 | 38.74 | 39.13 | 7,317,643 | +0.29(+0.75%) |
Nov 15, 2018 | 38.58 | 38.85 | 38.29 | 38.84 | 8,842,206 | +0.16(+0.41%) |
Nov 14, 2018 | 38.71 | 38.93 | 38.36 | 38.68 | 8,932,474 | -0.28(-0.73%) |
Nov 13, 2018 | 39.45 | 39.66 | 38.78 | 38.96 | 7,495,411 | -0.33(-0.83%) |
Nov 12, 2018 | 38.95 | 39.58 | 38.95 | 39.29 | 10,100,966 | +0.13(+0.34%) |
Nov 09, 2018 | 38.78 | 39.23 | 38.61 | 39.15 | 8,090,059 | +0.32(+0.82%) |
Nov 08, 2018 | 38.56 | 38.87 | 38.12 | 38.84 | 6,025,852 | +0.25(+0.64%) |
Nov 07, 2018 | 38.57 | 38.96 | 38.32 | 38.59 | 8,076,400 | +0.19(+0.48%) |
Nov 06, 2018 | 37.71 | 38.42 | 37.61 | 38.40 | 9,139,447 | +0.65(+1.73%) |
Nov 05, 2018 | 37.31 | 37.87 | 37.27 | 37.75 | 8,094,704 | +0.65(+1.74%) |
Nov 02, 2018 | 37.35 | 37.44 | 36.53 | 37.10 | 12,742,998 | -0.34(-0.92%) |
Nov 01, 2018 | 37.15 | 37.76 | 37.02 | 37.45 | 11,687,357 | +0.34(+0.93%) |
Oct 31, 2018 | 37.19 | 37.41 | 36.32 | 37.10 | 18,482,150 | -0.12(-0.33%) |
Oct 30, 2018 | 37.03 | 37.27 | 36.31 | 37.23 | 17,459,524 | +1.78(+5.01%) |
Oct 29, 2018 | 35.73 | 36.23 | 35.05 | 35.45 | 10,835,027 | +0.00(+0.00%) |
Oct 26, 2018 | 35.87 | 36.06 | 35.14 | 35.45 | 12,569,439 | -0.79(-2.17%) |
Oct 25, 2018 | 36.37 | 36.54 | 36.03 | 36.24 | 9,607,492 | -0.28(-0.77%) |
Oct 24, 2018 | 36.52 | 37.05 | 36.38 | 36.52 | 8,626,368 | +0.05(+0.15%) |
Oct 23, 2018 | 36.47 | 36.69 | 35.95 | 36.47 | 8,258,465 | -0.16(-0.43%) |
Oct 22, 2018 | 37.18 | 37.29 | 36.59 | 36.63 | 6,071,123 | -0.32(-0.86%) |
Oct 19, 2018 | 36.66 | 37.17 | 36.62 | 36.94 | 9,594,274 | +0.67(+1.85%) |
Oct 18, 2018 | 36.45 | 36.70 | 36.13 | 36.27 | 5,981,271 | -0.11(-0.29%) |
Oct 17, 2018 | 36.51 | 36.71 | 36.15 | 36.38 | 11,753,034 | -0.11(-0.29%) |
Oct 16, 2018 | 36.29 | 36.72 | 36.25 | 36.49 | 10,080,300 | +0.21(+0.58%) |
Oct 15, 2018 | 36.18 | 36.57 | 36.18 | 36.27 | 9,660,154 | -0.07(-0.19%) |
Oct 12, 2018 | 36.39 | 36.49 | 35.99 | 36.34 | 8,208,745 | -0.06(-0.17%) |
Oct 11, 2018 | 37.49 | 37.73 | 36.28 | 36.41 | 10,185,496 | -0.95(-2.55%) |
Oct 10, 2018 | 37.74 | 38.20 | 37.34 | 37.36 | 9,610,295 | -0.43(-1.15%) |
Oct 09, 2018 | 38.09 | 38.20 | 37.68 | 37.79 | 4,699,610 | -0.14(-0.37%) |
Oct 08, 2018 | 37.53 | 38.08 | 37.52 | 37.93 | 6,909,881 | +0.44(+1.18%) |
Oct 05, 2018 | 37.46 | 37.69 | 37.33 | 37.49 | 6,299,711 | +0.04(+0.12%) |
Oct 04, 2018 | 37.59 | 37.78 | 37.18 | 37.45 | 8,925,886 | -0.36(-0.96%) |
Oct 03, 2018 | 38.38 | 38.44 | 37.70 | 37.81 | 5,507,676 | -0.40(-1.04%) |
Oct 02, 2018 | 37.90 | 38.43 | 37.81 | 38.21 | 4,262,775 | +0.35(+0.93%) |
Oct 01, 2018 | 38.02 | 38.13 | 37.83 | 37.86 | 4,771,801 | -0.11(-0.30%) |
Sep 28, 2018 | 38.36 | 38.36 | 37.74 | 37.97 | 9,138,201 | -0.10(-0.26%) |
Sep 27, 2018 | 37.87 | 38.33 | 37.61 | 38.07 | 8,602,527 | +0.08(+0.21%) |
Sep 26, 2018 | 38.07 | 38.28 | 37.94 | 37.99 | 5,973,841 | -0.02(-0.05%) |
Sep 25, 2018 | 38.30 | 38.34 | 37.87 | 38.01 | 5,837,950 | -0.17(-0.44%) |
Sep 24, 2018 | 38.50 | 38.62 | 38.08 | 38.17 | 5,163,956 | -0.43(-1.11%) |
Sep 21, 2018 | 38.70 | 38.96 | 38.49 | 38.60 | 10,410,510 | +0.06(+0.16%) |
Sep 20, 2018 | 38.34 | 38.75 | 38.30 | 38.54 | 7,421,578 | +0.38(+0.99%) |
Sep 19, 2018 | 38.20 | 38.30 | 38.04 | 38.16 | 5,797,728 | -0.03(-0.07%) |
Sep 18, 2018 | 38.39 | 38.39 | 38.00 | 38.19 | 7,198,020 | -0.21(-0.55%) |
Sep 17, 2018 | 38.44 | 38.64 | 38.08 | 38.40 | 6,828,486 | -0.08(-0.21%) |
Sep 14, 2018 | 38.43 | 38.66 | 38.15 | 38.48 | 5,999,076 | -0.06(-0.16%) |
Sep 13, 2018 | 38.23 | 38.55 | 37.95 | 38.54 | 7,066,524 | +0.46(+1.20%) |
Sep 12, 2018 | 37.65 | 38.28 | 37.59 | 38.08 | 6,389,157 | +0.43(+1.14%) |
Sep 11, 2018 | 37.52 | 37.72 | 37.16 | 37.65 | 8,468,921 | -0.04(-0.09%) |
Sep 10, 2018 | 37.42 | 37.77 | 37.35 | 37.69 | 5,535,255 | +0.33(+0.89%) |
Sep 07, 2018 | 37.38 | 37.50 | 36.71 | 37.36 | 12,449,927 | -0.85(-2.23%) |
Sep 06, 2018 | 38.10 | 38.30 | 37.70 | 38.21 | 6,516,736 | +0.00(+0.00%) |
Sep 05, 2018 | 37.08 | 38.36 | 37.08 | 38.21 | 9,891,778 | +0.76(+2.04%) |
Sep 04, 2018 | 37.50 | 37.72 | 37.35 | 37.44 | 8,174,458 | -0.09(-0.23%) |
Aug 31, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.25(+0.66%) | |
Aug 30, 2018 | 37.41 | 37.62 | 37.22 | 37.28 | 7,041,447 | -0.09(-0.24%) |
Aug 29, 2018 | 37.12 | 37.52 | 37.07 | 37.37 | 5,463,368 | +0.25(+0.69%) |
Aug 28, 2018 | 37.34 | 37.39 | 37.01 | 37.12 | 4,338,395 | -0.21(-0.56%) |
Aug 27, 2018 | 37.45 | 37.55 | 37.18 | 37.33 | 4,436,389 | +0.09(+0.24%) |
Aug 24, 2018 | 37.03 | 37.41 | 36.94 | 37.24 | 5,470,127 | +0.26(+0.71%) |
Aug 23, 2018 | 36.97 | 37.25 | 36.82 | 36.98 | 6,187,196 | -0.15(-0.40%) |
Aug 22, 2018 | 37.29 | 37.36 | 36.84 | 37.13 | 4,480,219 | -0.26(-0.70%) |
Aug 21, 2018 | 37.69 | 37.79 | 37.22 | 37.39 | 5,118,316 | -0.23(-0.61%) |
Aug 20, 2018 | 37.56 | 37.91 | 37.46 | 37.62 | 5,882,629 | +0.10(+0.26%) |
Aug 17, 2018 | 36.93 | 37.63 | 36.92 | 37.52 | 7,279,047 | +0.53(+1.42%) |
Aug 16, 2018 | 36.84 | 37.17 | 36.80 | 37.00 | 6,461,644 | +0.26(+0.72%) |
Aug 15, 2018 | 36.53 | 36.84 | 36.49 | 36.73 | 6,367,463 | -0.05(-0.14%) |
Aug 14, 2018 | 36.87 | 37.09 | 36.78 | 36.78 | 5,159,181 | -0.03(-0.07%) |
Aug 13, 2018 | 36.87 | 36.98 | 36.62 | 36.81 | 6,263,654 | -0.04(-0.10%) |
Aug 10, 2018 | 37.00 | 37.10 | 36.79 | 36.85 | 5,112,487 | -0.19(-0.52%) |
Aug 09, 2018 | 37.34 | 37.49 | 37.00 | 37.04 | 6,140,895 | -0.20(-0.54%) |
Aug 08, 2018 | 37.72 | 37.79 | 37.23 | 37.24 | 5,400,579 | -0.48(-1.28%) |
Aug 07, 2018 | 38.08 | 38.08 | 37.63 | 37.72 | 7,709,113 | -0.29(-0.76%) |
Aug 06, 2018 | 38.43 | 38.44 | 37.99 | 38.01 | 7,414,345 | -0.43(-1.12%) |
Aug 03, 2018 | 38.03 | 38.86 | 37.92 | 38.44 | 11,277,863 | +0.53(+1.39%) |
Aug 02, 2018 | 37.50 | 37.99 | 37.44 | 37.92 | 9,033,350 | +0.29(+0.77%) |
Aug 01, 2018 | 38.02 | 38.06 | 37.60 | 37.63 | 9,236,289 | -0.48(-1.27%) |
Jul 31, 2018 | 37.94 | 38.16 | 37.67 | 38.11 | 10,583,836 | +0.33(+0.88%) |
Jul 30, 2018 | 37.67 | 37.94 | 37.49 | 37.78 | 8,941,856 | +0.09(+0.23%) |
Jul 27, 2018 | 38.13 | 38.22 | 37.61 | 37.69 | 9,879,740 | -0.33(-0.85%) |
Jul 26, 2018 | 37.92 | 38.34 | 37.81 | 38.01 | 15,307,780 | +1.55(+4.27%) |
Jul 25, 2018 | 36.02 | 36.69 | 36.02 | 36.46 | 11,329,226 | -0.02(-0.05%) |
Jul 24, 2018 | 36.27 | 36.71 | 36.09 | 36.48 | 9,919,296 | -0.14(-0.38%) |
Jul 23, 2018 | 37.13 | 37.20 | 36.46 | 36.62 | 7,147,820 | -0.68(-1.81%) |
Jul 20, 2018 | 37.39 | 36.98 | 37.29 | 7,695,505 | +0.18(+0.50%) | |
Jul 19, 2018 | 36.97 | 37.35 | 36.81 | 37.11 | 7,140,596 | +0.10(+0.26%) |
Jul 18, 2018 | 37.51 | 37.58 | 36.96 | 37.01 | 8,362,736 | -0.61(-1.63%) |
Jul 17, 2018 | 37.08 | 37.73 | 37.00 | 37.63 | 8,022,653 | +0.46(+1.23%) |
Jul 16, 2018 | 37.65 | 37.65 | 37.01 | 37.17 | 7,767,341 | -0.46(-1.21%) |
Jul 13, 2018 | 37.30 | 37.65 | 37.22 | 37.63 | 5,034,370 | +0.33(+0.90%) |
Jul 12, 2018 | 37.24 | 37.42 | 37.07 | 37.29 | 5,956,108 | +0.18(+0.47%) |
Jul 11, 2018 | 36.85 | 37.14 | 36.78 | 37.12 | 4,910,240 | +0.15(+0.40%) |
Jul 10, 2018 | 37.10 | 37.18 | 36.87 | 36.97 | 5,345,223 | -0.08(-0.21%) |
Jul 09, 2018 | 37.24 | 37.34 | 36.92 | 37.05 | 4,514,336 | -0.16(-0.43%) |
Jul 06, 2018 | 36.78 | 37.42 | 36.78 | 37.21 | 10,120,544 | +0.43(+1.17%) |
Jul 05, 2018 | 36.01 | 36.80 | 35.80 | 36.78 | 8,444,870 | +0.92(+2.57%) |
Jul 03, 2018 | 35.85 | 35.85 | 35.85 | 0 | -0.04(-0.12%) | |
Jul 02, 2018 | 35.96 | 36.05 | 35.60 | 35.90 | 5,365,355 | -0.12(-0.34%) |
Jun 29, 2018 | 36.34 | 35.77 | 36.02 | 9,551,076 | +0.09(+0.24%) | |
Jun 28, 2018 | 35.91 | 36.24 | 35.69 | 35.93 | 6,264,397 | +0.11(+0.32%) |
Jun 27, 2018 | 35.91 | 36.25 | 35.60 | 35.82 | 7,334,680 | -0.17(-0.46%) |
Jun 26, 2018 | 36.19 | 36.32 | 35.84 | 35.98 | 5,697,060 | -0.24(-0.65%) |
Jun 25, 2018 | 36.08 | 36.44 | 35.86 | 36.22 | 9,840,805 | +0.13(+0.36%) |
Jun 22, 2018 | 35.66 | 36.18 | 35.59 | 36.09 | 10,160,420 | +0.49(+1.37%) |
Jun 21, 2018 | 35.63 | 35.68 | 35.35 | 35.60 | 10,110,339 | -0.02(-0.05%) |
Jun 20, 2018 | 35.28 | 35.66 | 34.99 | 35.62 | 9,549,266 | +0.37(+1.04%) |
Jun 19, 2018 | 34.96 | 35.46 | 34.87 | 35.25 | 9,853,446 | +0.14(+0.40%) |
Jun 18, 2018 | 35.56 | 35.65 | 34.94 | 35.11 | 9,435,350 | -0.56(-1.57%) |
Jun 15, 2018 | 35.81 | 35.30 | 35.67 | 15,301,366 | +0.37(+1.04%) | |
Jun 14, 2018 | 35.01 | 35.46 | 34.86 | 35.30 | 8,202,797 | +0.23(+0.65%) |
Jun 13, 2018 | 35.24 | 35.40 | 34.92 | 35.08 | 10,587,419 | -0.25(-0.72%) |
Jun 12, 2018 | 35.16 | 35.40 | 34.89 | 35.33 | 9,204,855 | +0.17(+0.50%) |
Jun 11, 2018 | 34.75 | 35.26 | 34.70 | 35.15 | 7,837,414 | +0.39(+1.13%) |
Jun 08, 2018 | 34.38 | 34.81 | 34.34 | 34.76 | 8,831,687 | +0.40(+1.17%) |
Jun 07, 2018 | 34.29 | 34.59 | 34.18 | 34.36 | 6,731,925 | -0.15(-0.43%) |
Jun 06, 2018 | 34.54 | 34.51 | 9,112,771 | +0.20(+0.59%) | ||
Jun 05, 2018 | 34.71 | 34.78 | 34.19 | 34.31 | 9,265,034 | -0.45(-1.31%) |
Jun 04, 2018 | 34.73 | 34.83 | 34.52 | 34.76 | 7,619,975 | +0.19(+0.56%) |
Jun 01, 2018 | 34.41 | 34.83 | 34.28 | 34.57 | 10,630,388 | +0.25(+0.74%) |
May 31, 2018 | 34.66 | 34.75 | 34.10 | 34.31 | 10,576,021 | -0.36(-1.03%) |
May 30, 2018 | 34.45 | 34.90 | 34.37 | 34.67 | 7,154,773 | +0.31(+0.89%) |
May 29, 2018 | 34.16 | 34.41 | 34.07 | 34.37 | 9,373,721 | -0.22(-0.63%) |
May 25, 2018 | 34.59 | 34.59 | 34.59 | 0 | +0.02(+0.05%) | |
May 24, 2018 | 34.46 | 34.63 | 34.23 | 34.57 | 6,328,101 | +0.10(+0.28%) |
May 23, 2018 | 34.33 | 34.63 | 34.24 | 34.47 | 8,730,799 | +0.02(+0.05%) |
May 22, 2018 | 34.43 | 34.75 | 34.38 | 34.45 | 6,509,145 | +0.08(+0.23%) |
May 21, 2018 | 34.71 | 34.87 | 34.29 | 34.38 | 8,660,924 | -0.27(-0.78%) |
May 18, 2018 | 34.52 | 34.67 | 34.03 | 34.65 | 23,194,244 | +0.11(+0.33%) |
May 17, 2018 | 34.57 | 34.80 | 34.38 | 34.53 | 6,397,876 | +0.00(+0.00%) |
May 16, 2018 | 34.53 | 34.70 | 34.34 | 34.53 | 6,854,892 | +0.10(+0.28%) |
May 15, 2018 | 34.17 | 34.71 | 34.17 | 34.44 | 11,077,488 | +0.17(+0.48%) |
May 14, 2018 | 34.31 | 34.50 | 34.19 | 34.27 | 6,717,805 | -0.01(-0.03%) |
May 11, 2018 | 34.26 | 34.39 | 34.04 | 34.28 | 8,773,088 | +0.11(+0.33%) |
May 10, 2018 | 33.94 | 34.21 | 33.89 | 34.17 | 6,594,880 | +0.29(+0.85%) |
May 09, 2018 | 33.80 | 34.04 | 33.65 | 33.88 | 8,960,519 | +0.17(+0.49%) |
May 08, 2018 | 33.74 | 33.82 | 33.48 | 33.71 | 10,762,675 | -0.10(-0.28%) |
May 07, 2018 | 34.11 | 34.44 | 33.74 | 33.81 | 8,490,000 | -0.18(-0.54%) |
May 04, 2018 | 32.77 | 34.34 | 32.75 | 33.99 | 17,983,482 | +1.16(+3.54%) |
May 03, 2018 | 33.12 | 33.31 | 32.77 | 32.83 | 10,542,522 | -0.28(-0.84%) |
May 02, 2018 | 34.16 | 34.51 | 32.70 | 33.11 | 19,632,148 | -0.96(-2.82%) |