Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.35 | 43.56 | 43.12 | 43.51 | 7,288,737 | +0.26(+0.60%) |
Apr 29, 2019 | 42.80 | 43.51 | 42.71 | 43.25 | 6,878,851 | +0.54(+1.26%) |
Apr 26, 2019 | 42.36 | 42.72 | 42.19 | 42.71 | 6,229,001 | +0.41(+0.96%) |
Apr 25, 2019 | 41.90 | 42.48 | 41.82 | 42.30 | 6,306,798 | +0.13(+0.31%) |
Apr 24, 2019 | 42.01 | 42.43 | 41.93 | 42.17 | 6,823,194 | -0.01(-0.02%) |
Apr 23, 2019 | 41.67 | 42.27 | 41.35 | 42.18 | 8,780,548 | +0.40(+0.96%) |
Apr 22, 2019 | 41.71 | 42.19 | 41.52 | 41.78 | 9,864,808 | -0.01(-0.02%) |
Apr 18, 2019 | 41.30 | 42.01 | 41.15 | 41.79 | 10,804,304 | +0.44(+1.07%) |
Apr 17, 2019 | 40.27 | 41.52 | 40.00 | 41.35 | 9,204,938 | +0.32(+0.78%) |
Apr 16, 2019 | 40.65 | 41.11 | 40.29 | 41.03 | 9,277,575 | +0.32(+0.78%) |
Apr 15, 2019 | 40.99 | 41.04 | 40.53 | 40.71 | 5,622,052 | -0.27(-0.66%) |
Apr 12, 2019 | 40.95 | 41.42 | 40.52 | 40.98 | 13,964,516 | +0.50(+1.23%) |
Apr 11, 2019 | 40.42 | 40.78 | 40.23 | 40.48 | 5,700,392 | +0.25(+0.63%) |
Apr 10, 2019 | 40.24 | 40.37 | 39.91 | 40.23 | 6,654,777 | +0.07(+0.16%) |
Apr 09, 2019 | 40.46 | 40.46 | 40.07 | 40.16 | 5,577,360 | -0.54(-1.32%) |
Apr 08, 2019 | 40.55 | 40.75 | 40.51 | 40.70 | 6,029,592 | +0.15(+0.36%) |
Apr 05, 2019 | 40.64 | 40.88 | 40.30 | 40.55 | 7,054,501 | -0.07(-0.18%) |
Apr 04, 2019 | 40.29 | 40.91 | 40.25 | 40.63 | 6,287,731 | +0.30(+0.75%) |
Apr 03, 2019 | 40.38 | 40.77 | 40.18 | 40.33 | 6,179,631 | +0.23(+0.57%) |
Apr 02, 2019 | 40.04 | 40.26 | 39.83 | 40.10 | 9,274,587 | +0.06(+0.14%) |
Apr 01, 2019 | 39.62 | 40.10 | 39.41 | 40.04 | 12,334,954 | +0.72(+1.83%) |
Mar 29, 2019 | 39.53 | 39.59 | 39.06 | 39.32 | 10,549,399 | +0.12(+0.31%) |
Mar 28, 2019 | 39.18 | 39.40 | 38.82 | 39.20 | 6,307,877 | +0.23(+0.59%) |
Mar 27, 2019 | 39.15 | 39.21 | 38.83 | 38.97 | 8,692,945 | -0.31(-0.78%) |
Mar 26, 2019 | 39.12 | 39.57 | 38.97 | 39.28 | 9,472,539 | +0.33(+0.85%) |
Mar 25, 2019 | 39.19 | 39.51 | 38.72 | 38.95 | 7,755,666 | -0.15(-0.37%) |
Mar 22, 2019 | 39.90 | 39.98 | 38.94 | 39.09 | 10,238,889 | -1.12(-2.78%) |
Mar 21, 2019 | 40.50 | 40.63 | 39.96 | 40.21 | 10,483,458 | -0.57(-1.41%) |
Mar 20, 2019 | 41.98 | 42.03 | 40.75 | 40.79 | 8,077,127 | -1.26(-3.00%) |
Mar 19, 2019 | 42.74 | 42.88 | 41.96 | 42.05 | 6,972,172 | -0.42(-0.99%) |
Mar 18, 2019 | 42.32 | 42.63 | 42.25 | 42.47 | 6,819,442 | +0.31(+0.73%) |
Mar 15, 2019 | 42.06 | 42.21 | 41.81 | 42.16 | 11,209,475 | +0.29(+0.70%) |
Mar 14, 2019 | 41.89 | 42.16 | 41.69 | 41.87 | 4,440,486 | +0.11(+0.25%) |
Mar 13, 2019 | 41.46 | 41.87 | 41.25 | 41.77 | 6,313,020 | +0.43(+1.04%) |
Mar 12, 2019 | 41.79 | 41.81 | 41.25 | 41.34 | 8,066,408 | -0.33(-0.80%) |
Mar 11, 2019 | 41.35 | 41.69 | 41.30 | 41.67 | 6,864,663 | +0.48(+1.16%) |
Mar 08, 2019 | 40.72 | 41.22 | 40.69 | 41.19 | 4,970,256 | +0.15(+0.38%) |
Mar 07, 2019 | 41.30 | 41.34 | 40.79 | 41.04 | 5,000,043 | -0.34(-0.82%) |
Mar 06, 2019 | 41.62 | 41.80 | 41.28 | 41.38 | 5,366,597 | -0.36(-0.85%) |
Mar 05, 2019 | 41.84 | 41.87 | 41.36 | 41.73 | 5,453,635 | -0.11(-0.25%) |
Mar 04, 2019 | 42.03 | 42.36 | 41.38 | 41.84 | 5,694,526 | -0.04(-0.10%) |
Mar 01, 2019 | 42.20 | 42.42 | 41.68 | 41.88 | 7,082,600 | +0.02(+0.06%) |
Feb 28, 2019 | 41.79 | 41.88 | 41.65 | 41.85 | 7,173,903 | +0.12(+0.29%) |
Feb 27, 2019 | 41.55 | 41.77 | 41.43 | 41.73 | 4,739,952 | +0.19(+0.47%) |
Feb 26, 2019 | 41.63 | 41.95 | 41.41 | 41.54 | 5,956,790 | -0.25(-0.60%) |
Feb 25, 2019 | 41.76 | 42.26 | 41.72 | 41.79 | 7,600,680 | +0.27(+0.64%) |
Feb 22, 2019 | 41.47 | 41.57 | 41.26 | 41.52 | 6,124,981 | +0.19(+0.45%) |
Feb 21, 2019 | 41.72 | 41.74 | 41.23 | 41.34 | 7,589,892 | -0.45(-1.07%) |
Feb 20, 2019 | 41.55 | 41.82 | 41.34 | 41.78 | 9,381,963 | +0.23(+0.57%) |
Feb 19, 2019 | 41.34 | 41.75 | 41.17 | 41.55 | 8,866,457 | +0.00(+0.00%) |
Feb 15, 2019 | 41.26 | 41.59 | 41.10 | 41.55 | 9,580,264 | +0.69(+1.68%) |
Feb 14, 2019 | 40.90 | 41.04 | 40.58 | 40.86 | 6,802,201 | -0.36(-0.88%) |
Feb 13, 2019 | 41.47 | 41.67 | 41.20 | 41.22 | 6,268,025 | -0.24(-0.59%) |
Feb 12, 2019 | 41.30 | 41.65 | 41.23 | 41.47 | 9,285,117 | +0.53(+1.31%) |
Feb 11, 2019 | 41.15 | 41.21 | 40.80 | 40.93 | 5,924,958 | -0.02(-0.06%) |
Feb 08, 2019 | 41.14 | 41.30 | 40.44 | 40.96 | 11,013,604 | -0.30(-0.73%) |
Feb 07, 2019 | 41.74 | 42.11 | 40.92 | 41.26 | 13,224,528 | -0.40(-0.95%) |
Feb 06, 2019 | 41.61 | 41.94 | 41.47 | 41.65 | 6,049,910 | -0.03(-0.08%) |
Feb 05, 2019 | 41.79 | 41.82 | 41.34 | 41.68 | 5,946,725 | -0.07(-0.17%) |
Feb 04, 2019 | 41.47 | 41.76 | 41.29 | 41.76 | 4,935,664 | +0.23(+0.55%) |
Feb 01, 2019 | 41.51 | 41.79 | 41.30 | 41.53 | 5,677,294 | +0.11(+0.25%) |
Jan 31, 2019 | 41.06 | 41.56 | 40.89 | 41.43 | 11,156,415 | +0.10(+0.24%) |
Jan 30, 2019 | 41.30 | 41.64 | 41.14 | 41.33 | 6,732,223 | -0.01(-0.02%) |
Jan 29, 2019 | 41.44 | 41.69 | 41.18 | 41.34 | 6,304,797 | -0.18(-0.43%) |
Jan 28, 2019 | 41.22 | 41.55 | 41.14 | 41.51 | 6,430,648 | -0.08(-0.19%) |
Jan 25, 2019 | 41.58 | 41.81 | 41.35 | 41.60 | 8,208,549 | +0.39(+0.94%) |
Jan 24, 2019 | 40.76 | 41.31 | 40.72 | 41.21 | 6,983,683 | +0.29(+0.71%) |
Jan 23, 2019 | 40.70 | 41.03 | 40.48 | 40.91 | 9,614,581 | +0.32(+0.78%) |
Jan 22, 2019 | 40.45 | 40.81 | 40.39 | 40.60 | 13,109,288 | -0.06(-0.16%) |
Jan 18, 2019 | 40.57 | 40.81 | 40.15 | 40.66 | 12,367,411 | +0.38(+0.94%) |
Jan 17, 2019 | 39.65 | 40.49 | 39.65 | 40.28 | 13,222,201 | +0.52(+1.30%) |
Jan 16, 2019 | 39.08 | 40.07 | 39.00 | 39.77 | 12,169,817 | +0.92(+2.38%) |
Jan 15, 2019 | 38.55 | 39.02 | 38.28 | 38.84 | 8,859,917 | +0.15(+0.38%) |
Jan 14, 2019 | 38.18 | 38.79 | 37.96 | 38.70 | 10,138,866 | +0.28(+0.74%) |
Jan 11, 2019 | 38.14 | 38.50 | 37.86 | 38.41 | 6,417,058 | +0.11(+0.27%) |
Jan 10, 2019 | 38.31 | 38.53 | 37.94 | 38.31 | 9,942,690 | -0.08(-0.21%) |
Jan 09, 2019 | 38.07 | 38.46 | 37.81 | 38.39 | 9,547,146 | +0.40(+1.07%) |
Jan 08, 2019 | 38.06 | 38.19 | 37.44 | 37.98 | 8,155,255 | +0.24(+0.64%) |
Jan 07, 2019 | 37.78 | 38.14 | 37.62 | 37.74 | 7,319,820 | -0.18(-0.47%) |
Jan 04, 2019 | 37.60 | 38.16 | 37.37 | 37.92 | 9,540,744 | +0.91(+2.47%) |
Jan 03, 2019 | 37.41 | 37.60 | 36.96 | 37.00 | 9,983,571 | -0.53(-1.40%) |
Jan 02, 2019 | 36.62 | 37.56 | 36.48 | 37.53 | 8,850,217 | +0.53(+1.42%) |
Dec 31, 2018 | 36.71 | 37.10 | 36.48 | 37.00 | 9,124,549 | +0.40(+1.08%) |
Dec 28, 2018 | 36.83 | 37.07 | 36.45 | 36.61 | 10,339,665 | -0.06(-0.15%) |
Dec 27, 2018 | 36.01 | 36.66 | 35.44 | 36.66 | 11,467,095 | +0.21(+0.57%) |
Dec 26, 2018 | 35.27 | 36.46 | 34.65 | 36.46 | 13,529,051 | +1.31(+3.73%) |
Dec 24, 2018 | 35.34 | 35.85 | 35.05 | 35.15 | 8,504,473 | -0.68(-1.91%) |
Dec 21, 2018 | 36.52 | 37.15 | 35.59 | 35.83 | 28,202,444 | -0.93(-2.53%) |
Dec 20, 2018 | 36.86 | 37.30 | 36.49 | 36.76 | 16,886,242 | -0.36(-0.97%) |
Dec 19, 2018 | 37.88 | 38.23 | 36.86 | 37.12 | 17,280,982 | -0.84(-2.20%) |
Dec 18, 2018 | 38.74 | 38.90 | 37.72 | 37.96 | 12,571,653 | -0.55(-1.42%) |
Dec 17, 2018 | 38.96 | 39.39 | 38.28 | 38.50 | 12,552,742 | -0.65(-1.66%) |
Dec 14, 2018 | 39.11 | 39.76 | 38.92 | 39.15 | 13,743,446 | -0.35(-0.89%) |
Dec 13, 2018 | 40.34 | 40.50 | 39.33 | 39.51 | 14,840,893 | -0.75(-1.88%) |
Dec 12, 2018 | 40.66 | 40.86 | 40.06 | 40.26 | 10,423,873 | +0.01(+0.02%) |
Dec 11, 2018 | 40.98 | 41.34 | 40.13 | 40.25 | 9,639,893 | -0.37(-0.91%) |
Dec 10, 2018 | 41.52 | 41.65 | 40.17 | 40.62 | 13,967,354 | -0.95(-2.28%) |
Dec 07, 2018 | 41.98 | 42.46 | 41.27 | 41.57 | 11,905,316 | -0.47(-1.11%) |
Dec 06, 2018 | 41.53 | 42.13 | 41.11 | 42.04 | 16,902,916 | -0.21(-0.49%) |
Dec 04, 2018 | 43.38 | 43.64 | 42.09 | 42.25 | 12,220,449 | -1.45(-3.31%) |
Dec 03, 2018 | 44.08 | 44.21 | 43.29 | 43.69 | 8,530,202 | -0.05(-0.11%) |
Nov 30, 2018 | 43.41 | 44.08 | 43.40 | 43.74 | 12,823,447 | +0.34(+0.78%) |
Nov 29, 2018 | 43.37 | 43.63 | 43.20 | 43.40 | 6,499,969 | -0.20(-0.46%) |
Nov 28, 2018 | 43.39 | 43.64 | 42.74 | 43.60 | 8,846,708 | +0.46(+1.06%) |
Nov 27, 2018 | 43.20 | 43.39 | 42.94 | 43.15 | 9,225,552 | -0.35(-0.81%) |
Nov 26, 2018 | 43.37 | 43.87 | 43.35 | 43.50 | 7,971,919 | +0.51(+1.20%) |
Nov 23, 2018 | 42.81 | 43.34 | 42.66 | 42.98 | 2,792,989 | -0.13(-0.30%) |
Nov 21, 2018 | 43.11 | 43.11 | 43.11 | 0 | -0.35(-0.79%) | |
Nov 20, 2018 | 44.13 | 44.45 | 43.26 | 43.46 | 11,822,890 | -0.71(-1.62%) |
Nov 19, 2018 | 44.15 | 44.42 | 43.88 | 44.17 | 9,703,110 | +0.06(+0.15%) |
Nov 16, 2018 | 43.69 | 44.34 | 43.64 | 44.11 | 11,623,178 | +0.21(+0.48%) |
Nov 15, 2018 | 42.79 | 44.00 | 42.64 | 43.90 | 12,150,681 | +0.53(+1.22%) |
Nov 14, 2018 | 43.36 | 43.80 | 42.78 | 43.37 | 16,649,039 | +0.25(+0.58%) |
Nov 13, 2018 | 42.54 | 43.35 | 42.53 | 43.12 | 10,132,642 | +0.62(+1.45%) |
Nov 12, 2018 | 42.69 | 42.92 | 42.41 | 42.50 | 8,790,452 | -0.18(-0.43%) |
Nov 09, 2018 | 42.41 | 42.91 | 42.37 | 42.69 | 6,885,480 | +0.18(+0.42%) |
Nov 08, 2018 | 42.01 | 42.77 | 41.98 | 42.51 | 6,787,213 | +0.28(+0.67%) |
Nov 07, 2018 | 42.38 | 42.51 | 41.60 | 42.23 | 8,361,930 | -0.05(-0.11%) |
Nov 06, 2018 | 41.94 | 42.29 | 41.72 | 42.28 | 5,744,334 | +0.24(+0.57%) |
Nov 05, 2018 | 41.81 | 42.44 | 41.64 | 42.04 | 6,722,919 | +0.22(+0.52%) |
Nov 02, 2018 | 42.11 | 42.38 | 41.35 | 41.82 | 10,301,389 | -0.05(-0.12%) |
Nov 01, 2018 | 42.08 | 42.27 | 41.77 | 41.87 | 12,216,925 | -0.11(-0.27%) |
Oct 31, 2018 | 42.29 | 42.47 | 41.93 | 41.98 | 16,219,818 | -0.04(-0.10%) |
Oct 30, 2018 | 41.72 | 42.09 | 41.39 | 42.02 | 12,717,128 | +0.61(+1.47%) |
Oct 29, 2018 | 41.38 | 42.16 | 41.07 | 41.41 | 12,395,629 | +0.52(+1.28%) |
Oct 26, 2018 | 40.76 | 41.13 | 40.39 | 40.89 | 12,959,909 | -0.29(-0.70%) |
Oct 25, 2018 | 40.72 | 41.59 | 40.57 | 41.18 | 9,509,660 | +0.80(+1.97%) |
Oct 24, 2018 | 41.11 | 41.20 | 40.30 | 40.38 | 11,608,524 | -0.88(-2.12%) |
Oct 23, 2018 | 40.74 | 41.58 | 40.63 | 41.26 | 11,462,809 | -0.05(-0.12%) |
Oct 22, 2018 | 42.25 | 42.29 | 41.19 | 41.31 | 11,099,458 | -0.86(-2.04%) |
Oct 19, 2018 | 41.71 | 42.37 | 41.61 | 42.17 | 9,542,257 | +0.30(+0.71%) |
Oct 18, 2018 | 42.84 | 42.90 | 41.78 | 41.87 | 14,097,860 | -0.62(-1.46%) |
Oct 17, 2018 | 40.81 | 42.61 | 40.58 | 42.49 | 14,475,982 | +1.55(+3.79%) |
Oct 16, 2018 | 40.80 | 41.01 | 40.34 | 40.94 | 11,463,192 | +0.37(+0.91%) |
Oct 15, 2018 | 40.79 | 41.03 | 40.57 | 40.57 | 8,566,156 | -0.22(-0.55%) |
Oct 12, 2018 | 42.05 | 42.11 | 40.17 | 40.79 | 15,771,450 | -0.83(-1.99%) |
Oct 11, 2018 | 42.82 | 42.82 | 41.48 | 41.62 | 16,690,254 | -1.21(-2.83%) |
Oct 10, 2018 | 43.50 | 43.90 | 42.82 | 42.83 | 11,446,206 | -0.50(-1.15%) |
Oct 09, 2018 | 43.14 | 43.55 | 42.90 | 43.33 | 6,869,840 | +0.02(+0.04%) |
Oct 08, 2018 | 42.93 | 43.41 | 42.87 | 43.31 | 7,218,788 | +0.36(+0.84%) |
Oct 05, 2018 | 43.27 | 43.43 | 42.80 | 42.95 | 6,477,713 | -0.16(-0.37%) |
Oct 04, 2018 | 42.86 | 43.44 | 42.86 | 43.11 | 7,136,196 | +0.20(+0.47%) |
Oct 03, 2018 | 42.62 | 43.02 | 42.40 | 42.91 | 9,631,161 | +0.55(+1.31%) |
Oct 02, 2018 | 42.41 | 42.62 | 42.11 | 42.36 | 7,253,216 | -0.07(-0.17%) |
Oct 01, 2018 | 42.53 | 42.72 | 42.27 | 42.43 | 5,882,720 | +0.02(+0.04%) |
Sep 28, 2018 | 42.35 | 42.47 | 42.15 | 42.41 | 10,147,869 | -0.10(-0.23%) |
Sep 27, 2018 | 42.91 | 42.92 | 42.43 | 42.51 | 7,236,563 | -0.25(-0.58%) |
Sep 26, 2018 | 43.49 | 43.49 | 42.69 | 42.76 | 6,788,621 | -0.52(-1.20%) |
Sep 25, 2018 | 43.69 | 43.73 | 43.21 | 43.28 | 6,982,309 | -0.13(-0.29%) |
Sep 24, 2018 | 43.87 | 44.12 | 43.34 | 43.41 | 6,587,338 | -0.57(-1.31%) |
Sep 21, 2018 | 44.20 | 44.31 | 43.78 | 43.98 | 15,888,452 | -0.17(-0.38%) |
Sep 20, 2018 | 44.04 | 44.24 | 43.95 | 44.15 | 6,671,385 | +0.34(+0.78%) |
Sep 19, 2018 | 43.29 | 44.00 | 43.25 | 43.80 | 8,543,379 | +0.61(+1.42%) |
Sep 18, 2018 | 43.21 | 43.37 | 43.05 | 43.19 | 5,409,305 | +0.02(+0.04%) |
Sep 17, 2018 | 43.32 | 43.34 | 43.05 | 43.17 | 5,651,078 | -0.01(-0.02%) |
Sep 14, 2018 | 43.09 | 43.27 | 43.05 | 43.18 | 6,608,862 | +0.10(+0.22%) |
Sep 13, 2018 | 43.00 | 43.31 | 42.86 | 43.09 | 8,352,682 | +0.37(+0.88%) |
Sep 12, 2018 | 43.24 | 43.26 | 42.66 | 42.71 | 6,713,675 | -0.52(-1.20%) |
Sep 11, 2018 | 43.11 | 43.37 | 43.02 | 43.23 | 4,242,271 | +0.06(+0.13%) |
Sep 10, 2018 | 43.30 | 43.39 | 43.14 | 43.17 | 3,755,830 | -0.05(-0.11%) |
Sep 07, 2018 | 43.56 | 43.57 | 42.98 | 43.22 | 6,190,989 | -0.11(-0.26%) |
Sep 06, 2018 | 43.35 | 43.47 | 43.13 | 43.33 | 4,634,303 | +0.00(+0.00%) |
Sep 05, 2018 | 43.22 | 43.57 | 43.20 | 43.33 | 6,676,502 | +0.07(+0.17%) |
Sep 04, 2018 | 43.24 | 43.34 | 42.94 | 43.26 | 5,475,839 | +0.10(+0.24%) |
Aug 31, 2018 | 43.16 | 43.16 | 43.16 | 0 | +0.06(+0.13%) | |
Aug 30, 2018 | 43.25 | 43.37 | 43.01 | 43.10 | 7,897,100 | -0.23(-0.53%) |
Aug 29, 2018 | 43.25 | 43.48 | 43.14 | 43.33 | 5,612,434 | +0.10(+0.24%) |
Aug 28, 2018 | 43.47 | 43.65 | 43.18 | 43.23 | 5,361,853 | -0.21(-0.48%) |
Aug 27, 2018 | 43.17 | 43.61 | 43.17 | 43.44 | 7,610,617 | +0.36(+0.83%) |
Aug 24, 2018 | 42.98 | 43.17 | 42.86 | 43.08 | 5,727,355 | +0.17(+0.39%) |
Aug 23, 2018 | 43.11 | 43.17 | 42.76 | 42.91 | 5,284,083 | -0.11(-0.26%) |
Aug 22, 2018 | 43.13 | 43.16 | 42.92 | 43.02 | 4,060,360 | -0.20(-0.46%) |
Aug 21, 2018 | 43.00 | 43.48 | 42.95 | 43.22 | 6,555,601 | +0.30(+0.69%) |
Aug 20, 2018 | 42.48 | 42.95 | 42.47 | 42.93 | 6,506,784 | +0.42(+0.99%) |
Aug 17, 2018 | 42.36 | 42.59 | 42.31 | 42.50 | 5,587,938 | +0.10(+0.24%) |
Aug 16, 2018 | 42.12 | 42.58 | 42.11 | 42.40 | 6,231,039 | +0.45(+1.08%) |
Aug 15, 2018 | 42.06 | 42.28 | 41.76 | 41.95 | 7,750,642 | -0.46(-1.09%) |
Aug 14, 2018 | 41.82 | 42.44 | 41.82 | 42.41 | 5,387,738 | +0.64(+1.53%) |
Aug 13, 2018 | 42.19 | 42.35 | 41.77 | 41.77 | 6,693,048 | -0.58(-1.37%) |
Aug 10, 2018 | 42.22 | 42.53 | 42.07 | 42.35 | 6,885,438 | -0.30(-0.71%) |
Aug 09, 2018 | 42.70 | 42.83 | 42.57 | 42.66 | 4,800,606 | -0.03(-0.07%) |
Aug 08, 2018 | 42.50 | 42.90 | 42.34 | 42.69 | 5,691,651 | +0.18(+0.41%) |
Aug 07, 2018 | 42.30 | 42.58 | 42.26 | 42.51 | 5,792,412 | +0.30(+0.70%) |
Aug 06, 2018 | 42.13 | 42.42 | 42.11 | 42.22 | 6,754,832 | +0.02(+0.04%) |
Aug 03, 2018 | 41.84 | 42.21 | 41.78 | 42.20 | 6,661,645 | +0.29(+0.69%) |
Aug 02, 2018 | 41.66 | 41.99 | 41.59 | 41.91 | 5,564,302 | -0.05(-0.11%) |
Aug 01, 2018 | 42.52 | 42.68 | 41.78 | 41.96 | 7,128,289 | -0.32(-0.75%) |
Jul 31, 2018 | 42.30 | 42.55 | 42.19 | 42.28 | 11,759,197 | +0.02(+0.06%) |
Jul 30, 2018 | 41.97 | 42.52 | 41.97 | 42.26 | 8,951,217 | +0.30(+0.72%) |
Jul 27, 2018 | 41.76 | 42.06 | 41.70 | 41.95 | 9,123,749 | +0.19(+0.46%) |
Jul 26, 2018 | 41.40 | 41.91 | 41.37 | 41.76 | 11,781,483 | +0.59(+1.43%) |
Jul 25, 2018 | 41.11 | 41.27 | 40.96 | 41.17 | 9,619,438 | -0.02(-0.06%) |
Jul 24, 2018 | 41.28 | 41.67 | 41.09 | 41.20 | 7,447,125 | -0.18(-0.42%) |
Jul 23, 2018 | 41.39 | 40.73 | 41.37 | 9,703,366 | +0.65(+1.59%) | |
Jul 20, 2018 | 40.86 | 41.01 | 40.55 | 40.73 | 11,512,144 | -0.24(-0.58%) |
Jul 19, 2018 | 40.41 | 41.17 | 40.40 | 40.97 | 15,205,921 | +0.51(+1.26%) |
Jul 18, 2018 | 40.68 | 41.00 | 40.26 | 40.45 | 14,533,795 | -0.46(-1.13%) |
Jul 17, 2018 | 41.00 | 41.22 | 40.82 | 40.92 | 12,033,803 | +0.00(+0.00%) |
Jul 16, 2018 | 40.72 | 41.02 | 40.69 | 40.92 | 8,690,418 | +0.31(+0.77%) |
Jul 13, 2018 | 40.72 | 40.91 | 40.36 | 40.61 | 8,745,632 | -0.36(-0.88%) |
Jul 12, 2018 | 41.25 | 41.36 | 40.79 | 40.97 | 8,091,430 | +0.08(+0.20%) |
Jul 11, 2018 | 40.78 | 41.19 | 40.53 | 40.89 | 7,791,481 | -0.07(-0.18%) |
Jul 10, 2018 | 41.06 | 41.14 | 40.69 | 40.96 | 8,296,283 | -0.02(-0.04%) |
Jul 09, 2018 | 40.18 | 41.19 | 40.12 | 40.97 | 8,381,088 | +0.93(+2.31%) |
Jul 06, 2018 | 39.74 | 40.15 | 39.70 | 40.05 | 6,076,762 | +0.22(+0.56%) |
Jul 05, 2018 | 40.10 | 40.18 | 39.73 | 39.82 | 6,685,555 | -0.03(-0.08%) |
Jul 03, 2018 | 39.86 | 39.86 | 39.86 | 0 | -0.35(-0.87%) | |
Jul 02, 2018 | 39.58 | 40.22 | 39.55 | 40.21 | 6,348,667 | +0.31(+0.78%) |
Jun 29, 2018 | 40.01 | 40.45 | 39.87 | 39.90 | 11,938,008 | +0.32(+0.81%) |
Jun 28, 2018 | 39.59 | 39.82 | 39.27 | 39.58 | 7,265,715 | +0.07(+0.18%) |
Jun 27, 2018 | 39.66 | 39.91 | 39.48 | 39.51 | 8,780,428 | -0.29(-0.74%) |
Jun 26, 2018 | 40.06 | 40.16 | 39.56 | 39.80 | 8,415,142 | -0.30(-0.75%) |
Jun 25, 2018 | 40.14 | 40.19 | 39.66 | 40.10 | 8,502,949 | -0.14(-0.35%) |
Jun 22, 2018 | 40.72 | 40.75 | 40.20 | 40.24 | 9,220,585 | -0.18(-0.45%) |
Jun 21, 2018 | 40.53 | 40.59 | 40.10 | 40.43 | 8,178,485 | -0.22(-0.55%) |
Jun 20, 2018 | 41.25 | 41.25 | 40.62 | 40.65 | 9,390,535 | -0.30(-0.74%) |
Jun 19, 2018 | 40.24 | 41.07 | 40.20 | 40.95 | 17,144,060 | +0.29(+0.72%) |
Jun 18, 2018 | 40.30 | 40.73 | 40.08 | 40.66 | 8,838,686 | -0.08(-0.19%) |
Jun 15, 2018 | 40.77 | 40.11 | 40.73 | 21,887,504 | +0.36(+0.88%) | |
Jun 14, 2018 | 40.66 | 40.71 | 40.23 | 40.38 | 12,865,031 | -0.12(-0.29%) |
Jun 13, 2018 | 40.62 | 40.99 | 40.34 | 40.50 | 9,391,674 | -0.12(-0.29%) |
Jun 12, 2018 | 40.79 | 40.98 | 40.46 | 40.62 | 6,507,543 | -0.17(-0.43%) |
Jun 11, 2018 | 41.38 | 41.41 | 40.77 | 40.79 | 7,494,845 | -0.48(-1.15%) |
Jun 08, 2018 | 40.96 | 41.29 | 40.90 | 41.27 | 6,068,706 | +0.17(+0.42%) |
Jun 07, 2018 | 41.18 | 41.38 | 40.88 | 41.09 | 7,774,934 | +0.05(+0.12%) |
Jun 06, 2018 | 41.15 | 41.04 | 9,106,044 | +0.44(+1.07%) | ||
Jun 05, 2018 | 40.29 | 40.76 | 40.12 | 40.61 | 10,047,321 | +0.25(+0.61%) |
Jun 04, 2018 | 40.41 | 40.54 | 40.20 | 40.36 | 5,589,687 | +0.12(+0.30%) |
Jun 01, 2018 | 40.04 | 40.52 | 40.04 | 40.24 | 12,925,229 | +0.61(+1.54%) |
May 31, 2018 | 39.38 | 39.71 | 39.05 | 39.63 | 17,355,768 | +0.12(+0.30%) |
May 30, 2018 | 39.12 | 39.61 | 38.90 | 39.51 | 11,734,398 | +0.78(+2.01%) |
May 29, 2018 | 39.65 | 39.69 | 38.44 | 38.74 | 14,639,558 | -1.33(-3.32%) |
May 25, 2018 | 40.07 | 40.07 | 40.07 | 0 | -0.10(-0.26%) | |
May 24, 2018 | 40.13 | 40.31 | 39.84 | 40.17 | 7,514,564 | -0.21(-0.53%) |
May 23, 2018 | 40.30 | 40.45 | 39.89 | 40.39 | 6,679,381 | -0.10(-0.23%) |
May 22, 2018 | 40.31 | 40.89 | 40.23 | 40.48 | 7,851,121 | +0.29(+0.71%) |
May 21, 2018 | 40.27 | 40.52 | 40.19 | 40.20 | 5,897,765 | +0.12(+0.30%) |
May 18, 2018 | 40.52 | 40.52 | 40.01 | 40.08 | 5,716,420 | -0.48(-1.17%) |
May 17, 2018 | 40.29 | 40.59 | 40.12 | 40.55 | 5,847,745 | +0.13(+0.31%) |
May 16, 2018 | 40.45 | 40.65 | 40.25 | 40.43 | 6,919,775 | -0.10(-0.25%) |
May 15, 2018 | 40.47 | 40.73 | 40.39 | 40.53 | 8,722,949 | -0.05(-0.12%) |
May 14, 2018 | 40.97 | 40.99 | 40.47 | 40.58 | 5,966,270 | -0.25(-0.62%) |
May 11, 2018 | 40.81 | 41.12 | 40.66 | 40.83 | 6,353,946 | +0.26(+0.64%) |
May 10, 2018 | 40.36 | 40.64 | 40.09 | 40.57 | 7,139,233 | +0.27(+0.67%) |
May 09, 2018 | 39.98 | 40.52 | 39.90 | 40.30 | 6,034,863 | +0.40(+0.99%) |
May 08, 2018 | 39.90 | 40.25 | 39.70 | 39.90 | 7,352,458 | -0.02(-0.06%) |
May 07, 2018 | 40.04 | 40.07 | 39.68 | 39.93 | 7,029,105 | +0.02(+0.04%) |
May 04, 2018 | 39.35 | 40.22 | 39.20 | 39.91 | 7,659,041 | +0.29(+0.72%) |
May 03, 2018 | 39.44 | 39.75 | 38.97 | 39.62 | 10,681,549 | +0.10(+0.24%) |
May 02, 2018 | 40.07 | 40.12 | 39.46 | 39.53 | 7,733,151 | -0.68(-1.70%) |