Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.24 | 43.00 | 42.10 | 42.94 | 8,947,002 | +0.77(+1.84%) |
Apr 29, 2019 | 42.31 | 42.38 | 41.99 | 42.17 | 4,108,641 | -0.23(-0.53%) |
Apr 26, 2019 | 42.53 | 42.76 | 42.34 | 42.39 | 3,483,298 | +0.08(+0.19%) |
Apr 25, 2019 | 42.01 | 42.46 | 41.88 | 42.31 | 3,415,162 | +0.17(+0.40%) |
Apr 24, 2019 | 41.86 | 42.25 | 41.83 | 42.14 | 3,804,409 | +0.31(+0.75%) |
Apr 23, 2019 | 41.92 | 42.10 | 41.51 | 41.83 | 5,271,079 | -0.07(-0.17%) |
Apr 22, 2019 | 41.92 | 42.12 | 41.80 | 41.90 | 4,077,712 | -0.02(-0.06%) |
Apr 18, 2019 | 42.03 | 42.32 | 41.88 | 41.92 | 4,606,803 | -0.16(-0.38%) |
Apr 17, 2019 | 42.36 | 42.36 | 42.01 | 42.09 | 4,439,856 | -0.19(-0.44%) |
Apr 16, 2019 | 42.45 | 42.75 | 42.09 | 42.27 | 6,923,889 | -0.27(-0.63%) |
Apr 15, 2019 | 42.36 | 42.61 | 42.26 | 42.54 | 6,117,670 | +0.18(+0.42%) |
Apr 12, 2019 | 41.92 | 42.37 | 41.66 | 42.36 | 4,733,469 | +0.31(+0.73%) |
Apr 11, 2019 | 41.87 | 42.14 | 41.75 | 42.05 | 5,554,102 | +0.28(+0.68%) |
Apr 10, 2019 | 41.95 | 42.30 | 41.71 | 41.77 | 5,533,149 | -0.15(-0.35%) |
Apr 09, 2019 | 41.55 | 41.94 | 41.49 | 41.92 | 4,923,425 | +0.36(+0.85%) |
Apr 08, 2019 | 41.65 | 41.71 | 41.38 | 41.56 | 4,555,970 | -0.11(-0.27%) |
Apr 05, 2019 | 41.38 | 41.72 | 41.23 | 41.67 | 4,936,480 | +0.36(+0.88%) |
Apr 04, 2019 | 41.70 | 41.71 | 41.06 | 41.31 | 4,810,328 | -0.24(-0.58%) |
Apr 03, 2019 | 41.63 | 41.69 | 41.30 | 41.55 | 5,768,826 | -0.11(-0.27%) |
Apr 02, 2019 | 41.55 | 41.68 | 41.16 | 41.67 | 5,019,718 | +0.19(+0.45%) |
Apr 01, 2019 | 41.70 | 41.70 | 41.13 | 41.48 | 6,270,219 | -0.22(-0.52%) |
Mar 29, 2019 | 41.53 | 41.70 | 41.32 | 41.70 | 7,502,632 | +0.27(+0.64%) |
Mar 28, 2019 | 42.18 | 42.21 | 41.36 | 41.43 | 5,642,083 | -0.71(-1.68%) |
Mar 27, 2019 | 42.42 | 42.48 | 41.95 | 42.14 | 4,264,854 | -0.24(-0.57%) |
Mar 26, 2019 | 42.04 | 42.39 | 41.96 | 42.38 | 4,031,675 | +0.39(+0.92%) |
Mar 25, 2019 | 41.96 | 42.12 | 41.75 | 42.00 | 3,771,809 | +0.14(+0.33%) |
Mar 22, 2019 | 41.74 | 42.21 | 41.60 | 41.86 | 7,520,603 | +0.25(+0.60%) |
Mar 21, 2019 | 41.26 | 41.68 | 41.23 | 41.61 | 3,831,748 | +0.31(+0.76%) |
Mar 20, 2019 | 41.17 | 41.59 | 41.06 | 41.29 | 5,256,385 | +0.15(+0.37%) |
Mar 19, 2019 | 41.78 | 41.79 | 40.96 | 41.14 | 7,746,639 | -0.64(-1.53%) |
Mar 18, 2019 | 41.86 | 41.89 | 41.59 | 41.78 | 5,507,502 | -0.06(-0.15%) |
Mar 15, 2019 | 41.54 | 41.90 | 41.39 | 41.84 | 10,349,506 | +0.27(+0.64%) |
Mar 14, 2019 | 41.75 | 41.92 | 41.51 | 41.58 | 5,820,449 | -0.16(-0.39%) |
Mar 13, 2019 | 41.67 | 41.85 | 41.53 | 41.74 | 5,442,030 | +0.04(+0.10%) |
Mar 12, 2019 | 41.50 | 41.81 | 41.46 | 41.70 | 6,411,593 | +0.23(+0.54%) |
Mar 11, 2019 | 41.08 | 41.48 | 41.03 | 41.47 | 7,047,284 | +0.40(+0.98%) |
Mar 08, 2019 | 40.76 | 41.07 | 40.59 | 41.07 | 5,005,886 | +0.33(+0.81%) |
Mar 07, 2019 | 40.56 | 40.86 | 40.48 | 40.74 | 6,325,006 | +0.29(+0.72%) |
Mar 06, 2019 | 40.53 | 40.60 | 40.29 | 40.45 | 4,465,905 | +0.05(+0.12%) |
Mar 05, 2019 | 40.34 | 40.60 | 40.31 | 40.40 | 4,897,161 | -0.02(-0.06%) |
Mar 04, 2019 | 40.42 | 40.50 | 40.04 | 40.42 | 5,055,129 | +0.10(+0.24%) |
Mar 01, 2019 | 40.17 | 40.41 | 39.82 | 40.33 | 5,281,774 | +0.23(+0.58%) |
Feb 28, 2019 | 39.83 | 40.25 | 39.65 | 40.09 | 7,566,937 | +0.25(+0.63%) |
Feb 27, 2019 | 39.61 | 39.97 | 39.54 | 39.84 | 4,075,686 | +0.13(+0.33%) |
Feb 26, 2019 | 40.12 | 40.18 | 39.54 | 39.71 | 7,576,000 | -0.27(-0.69%) |
Feb 25, 2019 | 40.54 | 40.58 | 39.75 | 39.99 | 7,099,373 | -0.65(-1.61%) |
Feb 22, 2019 | 40.43 | 40.78 | 40.09 | 40.64 | 8,979,982 | +0.12(+0.30%) |
Feb 21, 2019 | 39.80 | 40.62 | 39.73 | 40.52 | 10,414,431 | +0.39(+0.97%) |
Feb 20, 2019 | 39.55 | 40.34 | 39.33 | 40.13 | 11,930,732 | +0.66(+1.68%) |
Feb 19, 2019 | 39.16 | 39.50 | 39.07 | 39.47 | 7,769,652 | +0.29(+0.74%) |
Feb 15, 2019 | 39.41 | 39.50 | 39.09 | 39.18 | 5,760,301 | -0.03(-0.08%) |
Feb 14, 2019 | 39.21 | 39.41 | 39.01 | 39.21 | 5,027,657 | -0.02(-0.04%) |
Feb 13, 2019 | 39.30 | 39.33 | 39.05 | 39.23 | 4,787,288 | -0.12(-0.30%) |
Feb 12, 2019 | 39.26 | 39.55 | 39.00 | 39.35 | 4,925,892 | +0.10(+0.26%) |
Feb 11, 2019 | 39.09 | 39.36 | 39.07 | 39.24 | 6,358,853 | +0.10(+0.24%) |
Feb 08, 2019 | 39.05 | 39.16 | 38.83 | 39.15 | 5,060,159 | -0.03(-0.08%) |
Feb 07, 2019 | 38.69 | 39.20 | 38.52 | 39.18 | 5,242,683 | +0.49(+1.28%) |
Feb 06, 2019 | 38.71 | 38.89 | 38.58 | 38.69 | 4,045,282 | -0.15(-0.39%) |
Feb 05, 2019 | 38.71 | 38.90 | 38.50 | 38.84 | 6,419,727 | +0.10(+0.25%) |
Feb 04, 2019 | 38.34 | 38.74 | 38.11 | 38.74 | 4,916,459 | +0.10(+0.25%) |
Feb 01, 2019 | 38.69 | 38.77 | 38.21 | 38.65 | 5,289,892 | -0.09(-0.23%) |
Jan 31, 2019 | 38.20 | 38.80 | 37.91 | 38.73 | 8,969,721 | +0.58(+1.52%) |
Jan 30, 2019 | 37.85 | 38.35 | 37.75 | 38.15 | 4,461,893 | +0.23(+0.61%) |
Jan 29, 2019 | 37.92 | 38.13 | 37.75 | 37.92 | 5,964,797 | +0.12(+0.32%) |
Jan 28, 2019 | 37.87 | 37.95 | 37.55 | 37.80 | 4,927,128 | -0.06(-0.15%) |
Jan 25, 2019 | 38.14 | 38.39 | 37.75 | 37.86 | 6,100,797 | -0.37(-0.96%) |
Jan 24, 2019 | 37.94 | 38.26 | 37.60 | 38.22 | 6,037,787 | +0.30(+0.80%) |
Jan 23, 2019 | 37.52 | 37.95 | 37.44 | 37.92 | 5,965,773 | +0.41(+1.08%) |
Jan 22, 2019 | 37.43 | 37.63 | 37.05 | 37.52 | 6,640,360 | -0.12(-0.32%) |
Jan 18, 2019 | 37.54 | 37.65 | 37.37 | 37.63 | 5,038,076 | +0.12(+0.32%) |
Jan 17, 2019 | 37.35 | 37.55 | 37.16 | 37.52 | 4,490,013 | +0.16(+0.43%) |
Jan 16, 2019 | 37.08 | 37.41 | 36.87 | 37.36 | 6,886,121 | +0.06(+0.17%) |
Jan 15, 2019 | 36.73 | 37.53 | 36.72 | 37.29 | 6,815,772 | +0.50(+1.36%) |
Jan 14, 2019 | 36.81 | 37.03 | 36.30 | 36.79 | 7,940,858 | -0.36(-0.97%) |
Jan 11, 2019 | 36.84 | 37.29 | 36.52 | 37.15 | 7,699,898 | +0.22(+0.58%) |
Jan 10, 2019 | 36.34 | 37.00 | 36.17 | 36.93 | 5,815,398 | +0.68(+1.87%) |
Jan 09, 2019 | 36.50 | 36.69 | 36.12 | 36.26 | 8,390,899 | -0.31(-0.85%) |
Jan 08, 2019 | 35.55 | 36.64 | 35.47 | 36.57 | 9,091,697 | +1.01(+2.85%) |
Jan 07, 2019 | 35.47 | 35.67 | 35.20 | 35.55 | 6,772,584 | -0.08(-0.22%) |
Jan 04, 2019 | 35.16 | 35.65 | 35.10 | 35.63 | 7,127,634 | +0.29(+0.83%) |
Jan 03, 2019 | 34.88 | 35.62 | 34.88 | 35.34 | 11,813,777 | +0.49(+1.42%) |
Jan 02, 2019 | 34.98 | 35.03 | 34.48 | 34.85 | 7,222,091 | -0.16(-0.46%) |
Dec 31, 2018 | 35.04 | 35.19 | 34.61 | 35.00 | 5,513,101 | -0.02(-0.07%) |
Dec 28, 2018 | 35.08 | 35.37 | 34.88 | 35.03 | 5,925,643 | +0.00(+0.00%) |
Dec 27, 2018 | 34.75 | 35.03 | 34.22 | 35.03 | 8,843,233 | +0.25(+0.71%) |
Dec 26, 2018 | 34.38 | 34.79 | 33.87 | 34.78 | 7,134,602 | +0.49(+1.44%) |
Dec 24, 2018 | 35.82 | 36.07 | 34.22 | 34.29 | 6,699,786 | -1.65(-4.59%) |
Dec 21, 2018 | 35.82 | 36.85 | 35.72 | 35.94 | 15,984,356 | +0.00(+0.00%) |
Dec 20, 2018 | 36.09 | 36.42 | 35.45 | 35.94 | 11,086,891 | -0.15(-0.42%) |
Dec 19, 2018 | 36.46 | 36.69 | 35.93 | 36.09 | 10,178,077 | -0.20(-0.55%) |
Dec 18, 2018 | 36.82 | 37.12 | 36.19 | 36.29 | 7,759,878 | -0.37(-1.02%) |
Dec 17, 2018 | 37.78 | 38.00 | 36.57 | 36.66 | 8,439,432 | -1.06(-2.81%) |
Dec 14, 2018 | 37.87 | 38.03 | 37.54 | 37.72 | 4,655,647 | -0.18(-0.46%) |
Dec 13, 2018 | 37.58 | 38.24 | 37.58 | 37.90 | 6,648,303 | +0.43(+1.15%) |
Dec 12, 2018 | 37.91 | 38.12 | 37.40 | 37.47 | 6,799,073 | -0.44(-1.16%) |
Dec 11, 2018 | 37.78 | 38.08 | 37.68 | 37.91 | 6,933,953 | +0.27(+0.72%) |
Dec 10, 2018 | 37.46 | 37.79 | 36.91 | 37.63 | 6,302,919 | +0.19(+0.51%) |
Dec 07, 2018 | 37.06 | 37.90 | 36.82 | 37.44 | 7,261,008 | +0.37(+0.99%) |
Dec 06, 2018 | 37.79 | 37.83 | 36.35 | 37.08 | 10,973,022 | -0.57(-1.52%) |
Dec 04, 2018 | 37.99 | 38.17 | 37.59 | 37.65 | 9,036,643 | -0.20(-0.53%) |
Dec 03, 2018 | 37.52 | 37.85 | 37.36 | 37.85 | 5,831,102 | +0.13(+0.34%) |
Nov 30, 2018 | 37.17 | 37.75 | 37.07 | 37.72 | 8,950,321 | +0.63(+1.70%) |
Nov 29, 2018 | 36.76 | 37.10 | 36.38 | 37.09 | 6,036,145 | +0.33(+0.91%) |
Nov 28, 2018 | 36.73 | 36.89 | 36.52 | 36.76 | 6,502,531 | +0.02(+0.07%) |
Nov 27, 2018 | 36.38 | 36.86 | 36.26 | 36.73 | 8,634,793 | +0.35(+0.96%) |
Nov 26, 2018 | 36.45 | 36.61 | 36.14 | 36.38 | 7,182,944 | -0.06(-0.15%) |
Nov 23, 2018 | 36.48 | 36.56 | 36.17 | 36.44 | 3,519,903 | +0.07(+0.20%) |
Nov 21, 2018 | 36.37 | 36.37 | 36.37 | 0 | -0.82(-2.21%) | |
Nov 20, 2018 | 37.53 | 37.72 | 36.96 | 37.19 | 7,928,976 | -0.30(-0.81%) |
Nov 19, 2018 | 37.29 | 37.60 | 37.20 | 37.49 | 6,630,267 | +0.12(+0.32%) |
Nov 16, 2018 | 37.36 | 37.62 | 37.12 | 37.37 | 9,475,282 | +0.25(+0.67%) |
Nov 15, 2018 | 37.18 | 37.19 | 36.64 | 37.12 | 9,921,372 | -0.17(-0.46%) |
Nov 14, 2018 | 37.06 | 37.53 | 36.99 | 37.30 | 7,854,905 | +0.10(+0.28%) |
Nov 13, 2018 | 36.81 | 37.28 | 36.69 | 37.20 | 6,564,855 | +0.30(+0.81%) |
Nov 12, 2018 | 36.71 | 37.35 | 36.61 | 36.90 | 7,089,125 | +0.06(+0.17%) |
Nov 09, 2018 | 36.64 | 36.98 | 36.45 | 36.83 | 8,105,864 | +0.18(+0.49%) |
Nov 08, 2018 | 37.02 | 37.16 | 36.39 | 36.65 | 6,958,606 | -0.34(-0.91%) |
Nov 07, 2018 | 36.02 | 37.06 | 35.90 | 36.99 | 11,220,708 | +1.05(+2.93%) |
Nov 06, 2018 | 35.57 | 35.94 | 35.50 | 35.94 | 6,423,129 | +0.33(+0.93%) |
Nov 05, 2018 | 35.31 | 35.76 | 35.29 | 35.61 | 6,756,326 | +0.40(+1.14%) |
Nov 02, 2018 | 35.39 | 35.41 | 34.88 | 35.20 | 7,371,058 | -0.13(-0.36%) |
Nov 01, 2018 | 35.44 | 35.54 | 34.98 | 35.33 | 6,860,296 | -0.10(-0.29%) |
Oct 31, 2018 | 35.80 | 35.80 | 35.11 | 35.43 | 10,669,721 | -0.62(-1.72%) |
Oct 30, 2018 | 36.20 | 36.46 | 35.54 | 36.05 | 10,128,896 | -0.06(-0.15%) |
Oct 29, 2018 | 35.44 | 36.16 | 35.39 | 36.11 | 8,792,501 | +0.81(+2.30%) |
Oct 26, 2018 | 35.80 | 35.95 | 35.02 | 35.30 | 9,939,701 | -0.32(-0.91%) |
Oct 25, 2018 | 36.05 | 36.05 | 35.44 | 35.62 | 7,078,723 | -0.59(-1.63%) |
Oct 24, 2018 | 35.35 | 36.40 | 35.12 | 36.21 | 9,491,978 | +1.02(+2.88%) |
Oct 23, 2018 | 35.38 | 35.68 | 35.06 | 35.20 | 6,398,164 | -0.19(-0.53%) |
Oct 22, 2018 | 35.45 | 35.67 | 35.17 | 35.39 | 4,848,898 | -0.08(-0.22%) |
Oct 19, 2018 | 34.85 | 35.86 | 34.80 | 35.46 | 8,217,953 | +0.61(+1.74%) |
Oct 18, 2018 | 34.96 | 35.04 | 34.69 | 34.86 | 5,854,328 | -0.01(-0.02%) |
Oct 17, 2018 | 34.95 | 35.08 | 34.75 | 34.87 | 5,307,319 | -0.16(-0.45%) |
Oct 16, 2018 | 34.72 | 35.23 | 34.54 | 35.02 | 5,703,102 | +0.23(+0.66%) |
Oct 15, 2018 | 34.42 | 35.12 | 34.31 | 34.80 | 8,315,268 | +0.50(+1.47%) |
Oct 12, 2018 | 34.22 | 34.41 | 33.86 | 34.29 | 7,846,992 | +0.03(+0.09%) |
Oct 11, 2018 | 34.69 | 34.78 | 34.13 | 34.26 | 10,450,148 | -0.31(-0.91%) |
Oct 10, 2018 | 34.77 | 35.13 | 34.57 | 34.58 | 8,902,789 | -0.14(-0.41%) |
Oct 09, 2018 | 34.61 | 34.90 | 34.47 | 34.72 | 7,454,026 | +0.16(+0.46%) |
Oct 08, 2018 | 34.47 | 34.89 | 34.36 | 34.56 | 7,558,168 | +0.17(+0.48%) |
Oct 05, 2018 | 33.88 | 34.58 | 33.82 | 34.39 | 7,761,336 | +0.57(+1.70%) |
Oct 04, 2018 | 33.58 | 34.11 | 33.48 | 33.82 | 10,365,674 | +0.15(+0.44%) |
Oct 03, 2018 | 34.16 | 34.20 | 33.45 | 33.67 | 8,664,651 | -0.50(-1.47%) |
Oct 02, 2018 | 34.12 | 34.36 | 34.02 | 34.17 | 6,439,027 | +0.20(+0.58%) |
Oct 01, 2018 | 34.22 | 34.23 | 33.78 | 33.98 | 6,052,142 | -0.33(-0.96%) |
Sep 28, 2018 | 34.10 | 34.44 | 34.06 | 34.31 | 9,847,437 | +0.28(+0.83%) |
Sep 27, 2018 | 33.59 | 34.42 | 33.56 | 34.02 | 12,659,946 | +0.46(+1.36%) |
Sep 26, 2018 | 33.74 | 33.99 | 33.50 | 33.57 | 13,058,646 | -0.06(-0.16%) |
Sep 25, 2018 | 34.17 | 34.20 | 33.58 | 33.62 | 12,548,976 | -0.87(-2.51%) |
Sep 24, 2018 | 34.55 | 34.87 | 34.31 | 34.49 | 11,657,802 | -0.14(-0.41%) |
Sep 21, 2018 | 34.00 | 34.73 | 33.95 | 34.63 | 16,672,284 | +0.57(+1.66%) |
Sep 20, 2018 | 34.35 | 34.37 | 33.91 | 34.06 | 13,171,375 | -0.32(-0.94%) |
Sep 19, 2018 | 35.26 | 35.26 | 34.27 | 34.39 | 9,335,159 | -0.86(-2.43%) |
Sep 18, 2018 | 34.92 | 35.31 | 34.80 | 35.24 | 7,429,162 | +0.31(+0.90%) |
Sep 17, 2018 | 34.58 | 34.98 | 34.47 | 34.93 | 5,713,689 | +0.39(+1.12%) |
Sep 14, 2018 | 34.75 | 34.79 | 34.32 | 34.54 | 6,841,495 | -0.31(-0.88%) |
Sep 13, 2018 | 34.71 | 34.88 | 34.35 | 34.85 | 6,511,548 | +0.13(+0.39%) |
Sep 12, 2018 | 34.75 | 34.98 | 34.39 | 34.72 | 5,701,621 | -0.04(-0.11%) |
Sep 11, 2018 | 34.91 | 34.95 | 34.62 | 34.76 | 7,875,779 | -0.15(-0.43%) |
Sep 10, 2018 | 35.05 | 35.15 | 34.72 | 34.91 | 7,941,295 | +0.02(+0.07%) |
Sep 07, 2018 | 35.68 | 35.79 | 34.87 | 34.88 | 11,689,535 | -1.13(-3.12%) |
Sep 06, 2018 | 35.25 | 36.18 | 35.13 | 36.01 | 15,133,418 | +0.87(+2.46%) |
Sep 05, 2018 | 34.54 | 35.15 | 34.48 | 35.14 | 11,524,435 | +0.61(+1.75%) |
Sep 04, 2018 | 34.44 | 34.83 | 34.40 | 34.54 | 9,256,296 | +0.09(+0.25%) |
Aug 31, 2018 | 34.45 | 34.45 | 34.45 | 0 | -0.32(-0.93%) | |
Aug 30, 2018 | 35.05 | 35.13 | 34.67 | 34.77 | 7,082,638 | -0.28(-0.79%) |
Aug 29, 2018 | 34.95 | 35.15 | 34.90 | 35.05 | 8,700,158 | +0.17(+0.47%) |
Aug 28, 2018 | 35.06 | 35.12 | 34.87 | 34.88 | 8,806,786 | -0.24(-0.67%) |
Aug 27, 2018 | 35.44 | 35.48 | 34.98 | 35.12 | 9,180,617 | -0.31(-0.89%) |
Aug 24, 2018 | 35.54 | 35.58 | 35.35 | 35.43 | 8,469,454 | -0.09(-0.24%) |
Aug 23, 2018 | 35.62 | 35.79 | 35.43 | 35.52 | 7,469,112 | -0.09(-0.27%) |
Aug 22, 2018 | 36.19 | 36.20 | 35.47 | 35.61 | 9,562,400 | -0.58(-1.61%) |
Aug 21, 2018 | 36.60 | 36.64 | 36.14 | 36.20 | 7,169,717 | -0.48(-1.31%) |
Aug 20, 2018 | 36.91 | 36.94 | 36.63 | 36.68 | 5,395,018 | -0.28(-0.77%) |
Aug 17, 2018 | 36.93 | 37.06 | 36.71 | 36.96 | 6,889,914 | +0.06(+0.15%) |
Aug 16, 2018 | 36.56 | 37.00 | 36.46 | 36.90 | 7,753,909 | +0.27(+0.74%) |
Aug 15, 2018 | 36.38 | 36.85 | 36.26 | 36.63 | 8,173,214 | +0.33(+0.92%) |
Aug 14, 2018 | 36.05 | 36.38 | 35.98 | 36.30 | 5,666,301 | +0.25(+0.69%) |
Aug 13, 2018 | 35.95 | 36.09 | 35.78 | 36.05 | 6,330,219 | +0.21(+0.59%) |
Aug 10, 2018 | 36.30 | 36.38 | 35.79 | 35.84 | 8,804,208 | -0.53(-1.45%) |
Aug 09, 2018 | 35.81 | 36.41 | 35.65 | 36.37 | 9,269,904 | -0.05(-0.15%) |
Aug 08, 2018 | 36.87 | 36.90 | 36.28 | 36.42 | 14,094,760 | -1.71(-4.48%) |
Aug 07, 2018 | 38.02 | 38.24 | 37.84 | 38.13 | 5,889,469 | +0.07(+0.18%) |
Aug 06, 2018 | 37.99 | 38.40 | 37.95 | 38.06 | 5,751,148 | +0.05(+0.12%) |
Aug 03, 2018 | 37.63 | 38.09 | 37.45 | 38.02 | 5,520,279 | +0.36(+0.95%) |
Aug 02, 2018 | 37.36 | 37.71 | 37.22 | 37.66 | 6,315,561 | +0.30(+0.81%) |
Aug 01, 2018 | 37.62 | 37.66 | 37.03 | 37.36 | 6,826,256 | -0.40(-1.07%) |
Jul 31, 2018 | 37.33 | 37.80 | 37.29 | 37.76 | 7,704,732 | +0.54(+1.44%) |
Jul 30, 2018 | 37.23 | 37.33 | 37.02 | 37.22 | 4,325,483 | -0.05(-0.13%) |
Jul 27, 2018 | 37.39 | 37.52 | 37.13 | 37.27 | 4,427,138 | -0.09(-0.23%) |
Jul 26, 2018 | 37.47 | 37.10 | 37.36 | 7,693,986 | +0.41(+1.11%) | |
Jul 25, 2018 | 36.76 | 37.13 | 36.76 | 36.94 | 4,730,009 | +0.01(+0.02%) |
Jul 24, 2018 | 36.66 | 37.04 | 36.26 | 36.94 | 5,516,478 | +0.14(+0.38%) |
Jul 23, 2018 | 36.97 | 37.06 | 36.61 | 36.80 | 3,015,419 | -0.12(-0.34%) |
Jul 20, 2018 | 37.04 | 37.15 | 36.67 | 36.92 | 5,590,581 | -0.31(-0.83%) |
Jul 19, 2018 | 36.98 | 37.48 | 36.98 | 37.23 | 5,787,985 | +0.29(+0.78%) |
Jul 18, 2018 | 37.08 | 37.08 | 36.66 | 36.94 | 4,072,342 | -0.08(-0.21%) |
Jul 17, 2018 | 37.14 | 37.22 | 36.92 | 37.02 | 2,821,700 | -0.05(-0.13%) |
Jul 16, 2018 | 37.11 | 37.26 | 36.90 | 37.07 | 4,082,908 | -0.19(-0.52%) |
Jul 13, 2018 | 37.39 | 36.94 | 37.26 | 4,515,270 | -0.02(-0.04%) | |
Jul 12, 2018 | 37.35 | 36.97 | 37.28 | 8,344,765 | +0.16(+0.44%) | |
Jul 11, 2018 | 37.11 | 6,612,107 | +0.33(+0.91%) | |||
Jul 10, 2018 | 35.93 | 37.08 | 35.75 | 36.78 | 11,401,485 | +0.75(+2.09%) |
Jul 09, 2018 | 37.05 | 37.06 | 35.89 | 36.03 | 5,873,172 | -1.08(-2.91%) |
Jul 06, 2018 | 36.94 | 37.18 | 36.88 | 37.11 | 4,569,778 | +0.16(+0.42%) |
Jul 05, 2018 | 36.53 | 36.95 | 36.38 | 36.95 | 6,130,897 | +0.44(+1.19%) |
Jul 03, 2018 | 36.52 | 36.52 | 36.52 | 0 | +0.08(+0.21%) | |
Jul 02, 2018 | 36.07 | 36.45 | 36.03 | 36.44 | 5,402,866 | +0.46(+1.27%) |
Jun 29, 2018 | 36.20 | 35.74 | 35.98 | 5,170,430 | -0.02(-0.06%) | |
Jun 28, 2018 | 36.13 | 36.40 | 35.95 | 36.00 | 7,079,599 | +0.01(+0.02%) |
Jun 27, 2018 | 35.74 | 36.08 | 35.68 | 36.00 | 5,058,589 | +0.19(+0.52%) |
Jun 26, 2018 | 35.81 | 36.19 | 35.53 | 35.81 | 7,616,219 | -0.40(-1.09%) |
Jun 25, 2018 | 35.72 | 36.29 | 35.63 | 36.21 | 8,767,907 | +0.61(+1.72%) |
Jun 22, 2018 | 35.34 | 35.68 | 35.16 | 35.59 | 8,500,005 | +0.40(+1.15%) |
Jun 21, 2018 | 35.00 | 35.31 | 34.93 | 35.19 | 6,349,408 | +0.19(+0.53%) |
Jun 20, 2018 | 34.99 | 35.13 | 34.84 | 35.00 | 5,495,518 | -0.01(-0.02%) |
Jun 19, 2018 | 34.67 | 35.02 | 34.64 | 35.01 | 9,097,578 | +0.38(+1.10%) |
Jun 18, 2018 | 34.49 | 34.79 | 34.39 | 34.63 | 5,913,008 | +0.11(+0.32%) |
Jun 15, 2018 | 34.56 | 34.35 | 34.52 | 13,294,998 | +0.17(+0.50%) | |
Jun 14, 2018 | 34.01 | 34.52 | 33.99 | 34.35 | 7,323,752 | +0.33(+0.98%) |
Jun 13, 2018 | 33.76 | 34.13 | 33.57 | 34.01 | 10,011,366 | +0.26(+0.78%) |
Jun 12, 2018 | 33.28 | 33.78 | 33.26 | 33.75 | 5,583,890 | +0.47(+1.40%) |
Jun 11, 2018 | 33.61 | 33.66 | 33.20 | 33.28 | 6,284,576 | -0.34(-1.02%) |
Jun 08, 2018 | 33.57 | 33.71 | 33.38 | 33.63 | 5,124,594 | +0.08(+0.23%) |
Jun 07, 2018 | 33.45 | 33.86 | 33.29 | 33.55 | 6,270,052 | +0.23(+0.68%) |
Jun 06, 2018 | 33.25 | 33.32 | 7,652,033 | -0.68(-2.01%) | ||
Jun 05, 2018 | 34.21 | 34.30 | 33.83 | 34.01 | 7,122,371 | -0.12(-0.36%) |
Jun 04, 2018 | 34.49 | 34.65 | 34.12 | 34.13 | 5,401,653 | -0.21(-0.61%) |
Jun 01, 2018 | 34.81 | 34.88 | 34.19 | 34.34 | 5,186,519 | -0.54(-1.56%) |
May 31, 2018 | 34.72 | 35.08 | 34.50 | 34.88 | 8,997,213 | +0.12(+0.36%) |
May 30, 2018 | 34.32 | 34.82 | 34.15 | 34.76 | 6,113,509 | +0.34(+0.99%) |
May 29, 2018 | 34.50 | 34.74 | 34.33 | 34.42 | 9,344,308 | -0.17(-0.49%) |
May 25, 2018 | 34.59 | 34.59 | 34.59 | 0 | +0.21(+0.61%) | |
May 24, 2018 | 34.13 | 34.46 | 34.01 | 34.38 | 5,349,630 | +0.20(+0.59%) |
May 23, 2018 | 33.92 | 34.23 | 33.89 | 34.18 | 6,887,467 | +0.34(+1.01%) |
May 22, 2018 | 33.80 | 34.07 | 33.63 | 33.84 | 5,977,236 | +0.09(+0.25%) |
May 21, 2018 | 33.62 | 33.96 | 33.43 | 33.75 | 10,710,934 | +0.55(+1.66%) |
May 18, 2018 | 33.51 | 33.70 | 32.96 | 33.20 | 8,619,491 | -0.23(-0.67%) |
May 17, 2018 | 33.65 | 33.69 | 33.35 | 33.42 | 6,581,551 | -0.21(-0.61%) |
May 16, 2018 | 33.89 | 34.08 | 33.42 | 33.63 | 6,181,041 | -0.25(-0.72%) |
May 15, 2018 | 34.04 | 34.11 | 33.73 | 33.88 | 6,301,736 | -0.26(-0.76%) |
May 14, 2018 | 34.44 | 34.58 | 33.94 | 34.14 | 5,537,693 | -0.29(-0.85%) |
May 11, 2018 | 34.27 | 34.58 | 34.16 | 34.43 | 4,525,880 | +0.17(+0.49%) |
May 10, 2018 | 33.71 | 34.30 | 33.65 | 34.26 | 5,543,641 | +0.70(+2.10%) |
May 09, 2018 | 33.94 | 33.96 | 33.42 | 33.55 | 6,083,343 | -0.28(-0.82%) |
May 08, 2018 | 34.70 | 34.74 | 33.82 | 33.83 | 7,855,925 | -1.00(-2.86%) |
May 07, 2018 | 35.27 | 35.39 | 34.76 | 34.83 | 6,819,769 | -0.44(-1.26%) |
May 04, 2018 | 35.45 | 35.69 | 35.26 | 35.27 | 5,417,275 | -0.18(-0.50%) |
May 03, 2018 | 35.33 | 35.61 | 35.06 | 35.45 | 5,959,235 | +0.01(+0.02%) |
May 02, 2018 | 35.10 | 35.58 | 34.95 | 35.44 | 6,769,129 | +0.34(+0.96%) |