Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.37 | 42.63 | 41.68 | 42.30 | 7,173,990 | -0.11(-0.26%) |
Apr 29, 2019 | 41.69 | 42.58 | 41.62 | 42.41 | 5,727,357 | +0.92(+2.23%) |
Apr 26, 2019 | 41.85 | 41.95 | 41.04 | 41.49 | 7,212,218 | -0.38(-0.90%) |
Apr 25, 2019 | 41.53 | 42.29 | 41.37 | 41.87 | 4,561,204 | +0.22(+0.53%) |
Apr 24, 2019 | 41.89 | 41.89 | 41.00 | 41.65 | 5,367,774 | -0.45(-1.08%) |
Apr 23, 2019 | 41.88 | 42.38 | 41.65 | 42.10 | 7,449,338 | +0.10(+0.24%) |
Apr 22, 2019 | 42.03 | 42.09 | 41.75 | 42.00 | 5,328,347 | -0.09(-0.22%) |
Apr 18, 2019 | 42.32 | 42.50 | 41.51 | 42.09 | 6,132,582 | -0.51(-1.19%) |
Apr 17, 2019 | 42.43 | 42.68 | 41.85 | 42.60 | 7,066,446 | +0.41(+0.96%) |
Apr 16, 2019 | 41.82 | 42.29 | 41.73 | 42.19 | 6,673,287 | +0.58(+1.40%) |
Apr 15, 2019 | 43.20 | 43.20 | 41.12 | 41.61 | 9,485,422 | -0.30(-0.71%) |
Apr 12, 2019 | 41.58 | 42.31 | 41.53 | 41.90 | 7,376,176 | +1.01(+2.46%) |
Apr 11, 2019 | 41.10 | 41.34 | 40.70 | 40.90 | 7,070,799 | -0.01(-0.02%) |
Apr 10, 2019 | 41.09 | 41.09 | 40.63 | 40.91 | 6,273,082 | -0.17(-0.40%) |
Apr 09, 2019 | 40.93 | 41.23 | 40.73 | 41.07 | 7,302,774 | -0.30(-0.74%) |
Apr 08, 2019 | 40.97 | 41.39 | 40.78 | 41.38 | 9,108,038 | +0.21(+0.52%) |
Apr 05, 2019 | 41.53 | 41.57 | 41.04 | 41.16 | 7,282,347 | -0.30(-0.71%) |
Apr 04, 2019 | 41.24 | 41.55 | 41.24 | 41.46 | 9,788,893 | +0.22(+0.54%) |
Apr 03, 2019 | 41.48 | 41.53 | 41.04 | 41.24 | 6,456,036 | +0.23(+0.56%) |
Apr 02, 2019 | 40.55 | 41.04 | 40.36 | 41.01 | 4,488,874 | +0.23(+0.57%) |
Apr 01, 2019 | 40.06 | 40.88 | 39.92 | 40.78 | 5,715,602 | +1.27(+3.20%) |
Mar 29, 2019 | 39.93 | 40.00 | 39.46 | 39.51 | 7,077,480 | +0.06(+0.16%) |
Mar 28, 2019 | 38.85 | 39.45 | 38.59 | 39.45 | 8,892,691 | +0.72(+1.86%) |
Mar 27, 2019 | 39.27 | 39.30 | 38.43 | 38.73 | 7,096,490 | -0.59(-1.50%) |
Mar 26, 2019 | 39.10 | 39.50 | 39.00 | 39.32 | 11,131,260 | +0.67(+1.72%) |
Mar 25, 2019 | 38.67 | 39.04 | 38.31 | 38.65 | 8,573,102 | +0.03(+0.07%) |
Mar 22, 2019 | 39.85 | 40.06 | 38.39 | 38.62 | 12,671,435 | -1.86(-4.59%) |
Mar 21, 2019 | 40.88 | 41.11 | 40.45 | 40.48 | 9,567,337 | -0.69(-1.68%) |
Mar 20, 2019 | 42.12 | 42.43 | 41.12 | 41.17 | 8,768,475 | -1.09(-2.58%) |
Mar 19, 2019 | 42.76 | 43.13 | 42.13 | 42.26 | 4,828,884 | -0.15(-0.35%) |
Mar 18, 2019 | 42.20 | 42.50 | 42.14 | 42.41 | 3,646,478 | +0.42(+0.99%) |
Mar 15, 2019 | 41.77 | 42.22 | 41.77 | 42.00 | 7,882,770 | +0.14(+0.33%) |
Mar 14, 2019 | 40.91 | 41.91 | 40.67 | 41.86 | 9,765,434 | +0.82(+2.00%) |
Mar 13, 2019 | 41.00 | 41.24 | 40.80 | 41.04 | 6,063,105 | +0.39(+0.95%) |
Mar 12, 2019 | 40.60 | 40.80 | 40.41 | 40.65 | 4,896,235 | +0.18(+0.46%) |
Mar 11, 2019 | 40.43 | 40.82 | 40.21 | 40.46 | 6,545,940 | +0.31(+0.78%) |
Mar 08, 2019 | 40.31 | 40.35 | 39.83 | 40.15 | 7,140,358 | -0.65(-1.59%) |
Mar 07, 2019 | 41.54 | 41.59 | 40.19 | 40.80 | 8,601,903 | -1.03(-2.45%) |
Mar 06, 2019 | 42.36 | 42.65 | 41.78 | 41.82 | 4,086,818 | -0.57(-1.35%) |
Mar 05, 2019 | 42.27 | 42.53 | 41.78 | 42.39 | 4,784,234 | +0.21(+0.50%) |
Mar 04, 2019 | 43.43 | 43.48 | 41.71 | 42.18 | 6,876,357 | -1.07(-2.48%) |
Mar 01, 2019 | 42.96 | 43.52 | 42.91 | 43.25 | 7,585,264 | +0.74(+1.74%) |
Feb 28, 2019 | 43.01 | 43.14 | 42.49 | 42.51 | 6,338,167 | -0.52(-1.20%) |
Feb 27, 2019 | 43.03 | 43.32 | 42.88 | 43.03 | 3,877,106 | +0.01(+0.02%) |
Feb 26, 2019 | 42.29 | 43.37 | 42.28 | 43.02 | 4,261,954 | +0.51(+1.20%) |
Feb 25, 2019 | 43.10 | 43.39 | 42.48 | 42.51 | 5,834,263 | -0.15(-0.35%) |
Feb 22, 2019 | 42.42 | 42.67 | 42.27 | 42.66 | 3,865,412 | +0.42(+0.98%) |
Feb 21, 2019 | 42.74 | 42.92 | 42.13 | 42.25 | 5,973,445 | -0.67(-1.57%) |
Feb 20, 2019 | 42.56 | 42.99 | 42.22 | 42.92 | 9,457,706 | -0.56(-1.30%) |
Feb 19, 2019 | 42.50 | 43.61 | 42.50 | 43.48 | 5,387,034 | +0.65(+1.51%) |
Feb 15, 2019 | 42.27 | 42.86 | 42.17 | 42.84 | 7,575,848 | +0.99(+2.36%) |
Feb 14, 2019 | 41.86 | 42.10 | 41.34 | 41.85 | 6,582,655 | -0.64(-1.50%) |
Feb 13, 2019 | 42.62 | 43.06 | 42.38 | 42.49 | 6,654,011 | +0.25(+0.59%) |
Feb 12, 2019 | 41.66 | 42.47 | 41.54 | 42.24 | 7,605,849 | +1.05(+2.55%) |
Feb 11, 2019 | 41.46 | 41.62 | 40.97 | 41.19 | 4,840,071 | -0.02(-0.04%) |
Feb 08, 2019 | 41.28 | 41.43 | 40.40 | 41.21 | 7,073,712 | -0.39(-0.93%) |
Feb 07, 2019 | 42.13 | 42.35 | 41.21 | 41.59 | 7,089,075 | -0.86(-2.02%) |
Feb 06, 2019 | 42.65 | 42.98 | 42.16 | 42.45 | 6,842,648 | -0.44(-1.03%) |
Feb 05, 2019 | 43.45 | 43.73 | 42.46 | 42.89 | 12,498,834 | -0.56(-1.29%) |
Feb 04, 2019 | 43.27 | 43.47 | 43.09 | 43.45 | 5,827,076 | +0.16(+0.36%) |
Feb 01, 2019 | 43.16 | 43.75 | 43.06 | 43.30 | 6,868,627 | +0.24(+0.56%) |
Jan 31, 2019 | 43.01 | 43.22 | 42.74 | 43.06 | 9,040,024 | -0.09(-0.21%) |
Jan 30, 2019 | 44.01 | 44.01 | 43.05 | 43.15 | 8,554,203 | -0.78(-1.78%) |
Jan 29, 2019 | 43.67 | 44.01 | 43.33 | 43.93 | 5,760,799 | +0.18(+0.42%) |
Jan 28, 2019 | 43.69 | 44.07 | 43.51 | 43.75 | 8,529,873 | -0.41(-0.94%) |
Jan 25, 2019 | 44.33 | 44.40 | 43.77 | 44.16 | 8,458,474 | +0.54(+1.25%) |
Jan 24, 2019 | 43.46 | 44.05 | 43.40 | 43.62 | 4,690,110 | +0.06(+0.13%) |
Jan 23, 2019 | 44.15 | 44.15 | 43.09 | 43.56 | 7,596,260 | -0.14(-0.32%) |
Jan 22, 2019 | 43.87 | 44.17 | 43.43 | 43.70 | 9,816,045 | -0.47(-1.06%) |
Jan 18, 2019 | 43.47 | 44.37 | 43.20 | 44.17 | 8,640,857 | +0.98(+2.26%) |
Jan 17, 2019 | 42.69 | 43.50 | 42.37 | 43.19 | 8,454,531 | +0.20(+0.47%) |
Jan 16, 2019 | 42.02 | 43.43 | 41.42 | 42.99 | 13,701,912 | +2.26(+5.54%) |
Jan 15, 2019 | 40.09 | 40.77 | 39.91 | 40.74 | 7,040,850 | +0.41(+1.03%) |
Jan 14, 2019 | 40.00 | 40.61 | 39.86 | 40.32 | 6,316,675 | -0.02(-0.05%) |
Jan 11, 2019 | 39.87 | 40.56 | 39.75 | 40.34 | 4,581,185 | +0.10(+0.25%) |
Jan 10, 2019 | 40.02 | 40.44 | 39.83 | 40.24 | 5,654,511 | -0.11(-0.27%) |
Jan 09, 2019 | 40.09 | 40.43 | 39.88 | 40.35 | 5,611,757 | +0.51(+1.27%) |
Jan 08, 2019 | 39.93 | 40.17 | 39.26 | 39.84 | 8,456,152 | +0.50(+1.26%) |
Jan 07, 2019 | 38.87 | 39.65 | 38.66 | 39.35 | 9,280,618 | +0.28(+0.71%) |
Jan 04, 2019 | 38.23 | 39.24 | 38.21 | 39.07 | 7,667,461 | +1.58(+4.22%) |
Jan 03, 2019 | 38.07 | 38.39 | 37.28 | 37.49 | 11,179,821 | -0.79(-2.07%) |
Jan 02, 2019 | 37.47 | 38.53 | 37.36 | 38.28 | 6,338,458 | +0.05(+0.12%) |
Dec 31, 2018 | 38.08 | 38.45 | 37.66 | 38.23 | 4,938,564 | +0.43(+1.14%) |
Dec 28, 2018 | 38.12 | 38.37 | 37.52 | 37.80 | 7,305,520 | +0.00(+0.00%) |
Dec 27, 2018 | 36.67 | 37.80 | 36.36 | 37.80 | 9,138,010 | +0.46(+1.23%) |
Dec 26, 2018 | 35.21 | 37.34 | 34.83 | 37.34 | 10,201,178 | +2.13(+6.04%) |
Dec 24, 2018 | 35.73 | 36.11 | 35.21 | 35.21 | 7,229,156 | -0.82(-2.27%) |
Dec 21, 2018 | 36.13 | 36.94 | 35.83 | 36.03 | 19,179,408 | -0.44(-1.21%) |
Dec 20, 2018 | 36.25 | 36.90 | 36.11 | 36.47 | 15,106,764 | -0.09(-0.25%) |
Dec 19, 2018 | 37.18 | 37.87 | 36.27 | 36.57 | 13,925,140 | -0.67(-1.80%) |
Dec 18, 2018 | 37.78 | 38.16 | 37.01 | 37.24 | 10,013,782 | -0.23(-0.61%) |
Dec 17, 2018 | 37.64 | 38.41 | 37.23 | 37.47 | 8,125,609 | -0.45(-1.19%) |
Dec 14, 2018 | 37.49 | 38.58 | 37.22 | 37.92 | 8,419,152 | -0.22(-0.58%) |
Dec 13, 2018 | 38.46 | 39.01 | 37.86 | 38.14 | 9,773,130 | -0.41(-1.07%) |
Dec 12, 2018 | 38.57 | 39.71 | 38.41 | 38.55 | 12,793,011 | +0.58(+1.53%) |
Dec 11, 2018 | 38.57 | 38.87 | 37.82 | 37.97 | 9,845,947 | +0.14(+0.36%) |
Dec 10, 2018 | 37.88 | 38.09 | 36.90 | 37.84 | 12,546,471 | -0.34(-0.89%) |
Dec 07, 2018 | 39.13 | 39.82 | 38.03 | 38.18 | 10,566,467 | -1.04(-2.65%) |
Dec 06, 2018 | 38.55 | 39.31 | 37.86 | 39.22 | 15,619,609 | -0.38(-0.95%) |
Dec 04, 2018 | 41.64 | 41.71 | 39.34 | 39.59 | 12,988,063 | -2.26(-5.39%) |
Dec 03, 2018 | 42.15 | 42.69 | 41.77 | 41.85 | 10,755,009 | +0.61(+1.47%) |
Nov 30, 2018 | 40.57 | 41.25 | 40.43 | 41.24 | 14,871,851 | +0.59(+1.45%) |
Nov 29, 2018 | 41.61 | 41.95 | 40.62 | 40.65 | 11,491,039 | -1.38(-3.29%) |
Nov 28, 2018 | 41.81 | 42.08 | 41.24 | 42.03 | 7,737,952 | +0.30(+0.73%) |
Nov 27, 2018 | 41.46 | 42.12 | 41.34 | 41.73 | 7,432,182 | +0.22(+0.53%) |
Nov 26, 2018 | 41.45 | 42.14 | 41.20 | 41.51 | 8,838,075 | +0.93(+2.29%) |
Nov 23, 2018 | 40.93 | 41.12 | 40.52 | 40.58 | 3,272,787 | -0.73(-1.76%) |
Nov 21, 2018 | 41.31 | 41.31 | 41.31 | 0 | +0.31(+0.76%) | |
Nov 20, 2018 | 41.66 | 41.85 | 40.63 | 40.99 | 11,257,903 | -1.33(-3.13%) |
Nov 19, 2018 | 42.72 | 43.18 | 41.75 | 42.32 | 8,562,530 | -0.91(-2.11%) |
Nov 16, 2018 | 43.07 | 43.49 | 42.91 | 43.23 | 10,539,962 | -0.33(-0.76%) |
Nov 15, 2018 | 42.71 | 43.76 | 42.33 | 43.56 | 11,154,747 | +0.42(+0.98%) |
Nov 14, 2018 | 43.71 | 44.16 | 42.50 | 43.14 | 8,344,871 | -0.17(-0.40%) |
Nov 13, 2018 | 43.13 | 43.97 | 43.04 | 43.31 | 6,553,296 | +0.29(+0.68%) |
Nov 12, 2018 | 43.73 | 44.00 | 42.90 | 43.02 | 7,174,885 | -0.84(-1.91%) |
Nov 09, 2018 | 44.61 | 44.67 | 43.75 | 43.86 | 7,696,681 | -0.91(-2.04%) |
Nov 08, 2018 | 44.35 | 45.33 | 44.31 | 44.77 | 7,536,767 | +0.17(+0.37%) |
Nov 07, 2018 | 44.07 | 44.73 | 43.65 | 44.60 | 8,404,499 | +0.75(+1.72%) |
Nov 06, 2018 | 43.25 | 43.94 | 43.25 | 43.85 | 5,742,769 | +0.44(+1.02%) |
Nov 05, 2018 | 42.81 | 43.59 | 42.62 | 43.41 | 7,674,363 | +0.64(+1.50%) |
Nov 02, 2018 | 43.02 | 43.43 | 42.53 | 42.77 | 10,659,189 | +0.17(+0.41%) |
Nov 01, 2018 | 42.55 | 42.87 | 42.20 | 42.59 | 7,799,883 | +0.14(+0.32%) |
Oct 31, 2018 | 42.38 | 43.20 | 42.34 | 42.45 | 12,693,967 | +0.62(+1.47%) |
Oct 30, 2018 | 40.74 | 41.93 | 40.57 | 41.84 | 12,318,522 | +1.72(+4.28%) |
Oct 29, 2018 | 40.32 | 41.03 | 39.64 | 40.12 | 14,573,984 | +0.47(+1.18%) |
Oct 26, 2018 | 39.14 | 39.92 | 38.57 | 39.65 | 14,660,919 | +0.01(+0.02%) |
Oct 25, 2018 | 39.54 | 39.85 | 38.85 | 39.64 | 13,364,513 | +0.56(+1.43%) |
Oct 24, 2018 | 40.87 | 40.92 | 38.97 | 39.08 | 12,458,756 | -1.81(-4.42%) |
Oct 23, 2018 | 40.76 | 41.32 | 40.18 | 40.89 | 15,177,622 | -0.97(-2.32%) |
Oct 22, 2018 | 43.10 | 43.16 | 41.84 | 41.87 | 8,369,236 | -1.13(-2.63%) |
Oct 19, 2018 | 42.71 | 43.60 | 42.46 | 43.00 | 10,161,219 | +0.12(+0.28%) |
Oct 18, 2018 | 44.06 | 44.17 | 42.63 | 42.88 | 9,303,582 | -1.23(-2.79%) |
Oct 17, 2018 | 44.09 | 44.44 | 43.18 | 44.11 | 10,002,810 | -0.17(-0.39%) |
Oct 16, 2018 | 44.13 | 44.46 | 43.28 | 44.28 | 13,558,615 | +0.54(+1.24%) |
Oct 15, 2018 | 44.99 | 45.38 | 43.73 | 43.74 | 8,423,094 | -1.26(-2.80%) |
Oct 12, 2018 | 45.36 | 45.42 | 43.88 | 45.00 | 10,630,762 | +0.81(+1.83%) |
Oct 11, 2018 | 45.33 | 45.96 | 43.74 | 44.19 | 12,345,495 | -1.34(-2.94%) |
Oct 10, 2018 | 47.82 | 47.90 | 45.51 | 45.53 | 11,165,677 | -2.37(-4.95%) |
Oct 09, 2018 | 47.17 | 48.06 | 47.13 | 47.90 | 5,676,579 | +0.46(+0.97%) |
Oct 08, 2018 | 47.05 | 47.59 | 46.86 | 47.44 | 5,422,929 | +0.17(+0.37%) |
Oct 05, 2018 | 47.64 | 47.88 | 46.93 | 47.27 | 6,343,995 | -0.18(-0.39%) |
Oct 04, 2018 | 46.83 | 48.17 | 46.64 | 47.45 | 9,490,306 | +0.81(+1.73%) |
Oct 03, 2018 | 46.25 | 46.93 | 46.13 | 46.64 | 7,073,916 | +0.87(+1.91%) |
Oct 02, 2018 | 45.47 | 45.83 | 44.97 | 45.77 | 5,851,855 | +0.28(+0.61%) |
Oct 01, 2018 | 45.31 | 45.68 | 45.19 | 45.49 | 8,906,474 | +0.37(+0.81%) |
Sep 28, 2018 | 46.15 | 46.17 | 45.04 | 45.13 | 9,705,618 | -1.26(-2.71%) |
Sep 27, 2018 | 46.67 | 46.74 | 46.29 | 46.38 | 5,105,047 | -0.18(-0.39%) |
Sep 26, 2018 | 47.49 | 47.61 | 46.51 | 46.57 | 5,141,871 | -0.83(-1.74%) |
Sep 25, 2018 | 47.42 | 47.50 | 46.98 | 47.39 | 3,269,983 | +0.06(+0.12%) |
Sep 24, 2018 | 47.55 | 47.59 | 47.08 | 47.34 | 3,712,038 | -0.26(-0.54%) |
Sep 21, 2018 | 48.08 | 48.10 | 47.53 | 47.60 | 11,050,420 | -0.21(-0.44%) |
Sep 20, 2018 | 48.05 | 48.39 | 47.64 | 47.81 | 5,435,545 | +0.07(+0.15%) |
Sep 19, 2018 | 46.67 | 47.83 | 46.66 | 47.73 | 8,175,926 | +1.26(+2.71%) |
Sep 18, 2018 | 46.19 | 46.66 | 46.11 | 46.48 | 4,502,780 | +0.28(+0.60%) |
Sep 17, 2018 | 47.09 | 47.27 | 46.02 | 46.20 | 6,443,539 | -0.77(-1.64%) |
Sep 14, 2018 | 46.45 | 47.34 | 46.45 | 46.97 | 4,931,992 | +0.68(+1.47%) |
Sep 13, 2018 | 46.66 | 46.80 | 46.24 | 46.29 | 6,372,678 | -0.27(-0.57%) |
Sep 12, 2018 | 46.82 | 46.93 | 46.44 | 46.56 | 6,067,878 | -0.25(-0.53%) |
Sep 11, 2018 | 46.38 | 47.05 | 46.37 | 46.81 | 6,230,690 | +0.33(+0.71%) |
Sep 10, 2018 | 46.37 | 46.73 | 46.26 | 46.48 | 6,195,506 | +0.42(+0.92%) |
Sep 07, 2018 | 45.66 | 46.26 | 45.23 | 46.05 | 8,713,055 | +0.60(+1.31%) |
Sep 06, 2018 | 46.37 | 46.61 | 45.13 | 45.46 | 8,245,783 | -0.93(-2.00%) |
Sep 05, 2018 | 46.94 | 47.21 | 46.33 | 46.38 | 4,351,404 | -0.73(-1.56%) |
Sep 04, 2018 | 46.62 | 47.36 | 46.47 | 47.12 | 4,218,236 | +0.49(+1.04%) |
Aug 31, 2018 | 46.63 | 46.63 | 46.63 | 0 | +0.21(+0.45%) | |
Aug 30, 2018 | 46.96 | 47.09 | 46.37 | 46.42 | 4,655,478 | -0.71(-1.50%) |
Aug 29, 2018 | 47.15 | 47.49 | 46.95 | 47.13 | 6,146,016 | +0.08(+0.18%) |
Aug 28, 2018 | 47.36 | 47.56 | 46.99 | 47.04 | 5,028,622 | -0.12(-0.25%) |
Aug 27, 2018 | 46.67 | 47.55 | 46.67 | 47.16 | 6,043,734 | +0.75(+1.62%) |
Aug 24, 2018 | 46.34 | 46.74 | 46.28 | 46.41 | 4,087,992 | +0.35(+0.76%) |
Aug 23, 2018 | 46.78 | 46.82 | 45.83 | 46.06 | 5,292,897 | -0.70(-1.49%) |
Aug 22, 2018 | 45.88 | 47.28 | 45.81 | 46.76 | 4,944,253 | +0.70(+1.51%) |
Aug 21, 2018 | 45.71 | 46.61 | 45.28 | 46.06 | 17,775,810 | -1.15(-2.43%) |
Aug 20, 2018 | 46.82 | 47.31 | 46.77 | 47.21 | 2,972,036 | +0.48(+1.02%) |
Aug 17, 2018 | 46.82 | 46.83 | 46.20 | 46.73 | 3,950,538 | -0.21(-0.45%) |
Aug 16, 2018 | 46.32 | 47.21 | 46.21 | 46.94 | 3,813,386 | +0.82(+1.77%) |
Aug 15, 2018 | 45.91 | 46.42 | 45.74 | 46.13 | 4,383,395 | -0.27(-0.57%) |
Aug 14, 2018 | 46.14 | 46.55 | 46.11 | 46.39 | 3,795,843 | +0.39(+0.84%) |
Aug 13, 2018 | 46.53 | 46.80 | 45.97 | 46.01 | 5,226,006 | -0.46(-0.99%) |
Aug 10, 2018 | 46.07 | 46.56 | 45.71 | 46.47 | 4,728,861 | -0.11(-0.24%) |
Aug 09, 2018 | 46.28 | 46.79 | 46.18 | 46.58 | 4,349,791 | +0.33(+0.71%) |
Aug 08, 2018 | 46.51 | 46.51 | 46.17 | 46.25 | 5,110,086 | -0.27(-0.57%) |
Aug 07, 2018 | 46.43 | 47.50 | 46.29 | 46.51 | 5,021,572 | +0.36(+0.77%) |
Aug 06, 2018 | 46.02 | 46.22 | 45.71 | 46.15 | 5,525,662 | +0.10(+0.22%) |
Aug 03, 2018 | 46.15 | 46.41 | 45.75 | 46.05 | 4,607,516 | +0.15(+0.32%) |
Aug 02, 2018 | 45.97 | 46.24 | 45.55 | 45.91 | 8,228,983 | -0.69(-1.47%) |
Aug 01, 2018 | 47.15 | 48.18 | 45.49 | 46.59 | 16,655,638 | -0.16(-0.35%) |
Jul 31, 2018 | 47.34 | 47.38 | 46.58 | 46.76 | 6,031,368 | -0.24(-0.51%) |
Jul 30, 2018 | 48.26 | 48.31 | 46.93 | 47.00 | 5,344,506 | -1.13(-2.34%) |
Jul 27, 2018 | 48.31 | 48.54 | 47.75 | 48.12 | 3,671,249 | -0.09(-0.19%) |
Jul 26, 2018 | 48.61 | 48.75 | 48.11 | 48.22 | 5,286,441 | -0.27(-0.55%) |
Jul 25, 2018 | 48.38 | 48.64 | 48.04 | 48.48 | 5,946,103 | +0.07(+0.15%) |
Jul 24, 2018 | 49.09 | 48.00 | 48.41 | 5,766,174 | +0.23(+0.48%) | |
Jul 23, 2018 | 47.76 | 48.28 | 47.62 | 48.18 | 4,318,299 | +0.42(+0.88%) |
Jul 20, 2018 | 48.13 | 48.21 | 47.56 | 47.76 | 8,776,045 | -0.67(-1.38%) |
Jul 19, 2018 | 49.37 | 49.52 | 48.28 | 48.43 | 6,764,236 | -1.23(-2.47%) |
Jul 18, 2018 | 48.66 | 49.69 | 48.65 | 49.65 | 8,261,171 | +1.23(+2.53%) |
Jul 17, 2018 | 48.11 | 49.25 | 48.07 | 48.43 | 9,433,143 | +1.67(+3.56%) |
Jul 16, 2018 | 46.51 | 47.06 | 46.39 | 46.76 | 6,777,348 | +0.40(+0.87%) |
Jul 13, 2018 | 46.45 | 46.50 | 45.70 | 46.36 | 5,422,741 | -0.12(-0.26%) |
Jul 12, 2018 | 46.50 | 46.69 | 46.10 | 46.48 | 6,278,739 | +0.26(+0.55%) |
Jul 11, 2018 | 46.01 | 46.22 | 6,992,259 | -0.59(-1.25%) | ||
Jul 10, 2018 | 47.53 | 47.60 | 46.73 | 46.80 | 5,845,183 | -0.72(-1.52%) |
Jul 09, 2018 | 46.61 | 47.64 | 46.56 | 47.53 | 6,710,184 | +1.14(+2.47%) |
Jul 06, 2018 | 45.32 | 46.76 | 45.19 | 46.38 | 7,374,569 | +1.07(+2.36%) |
Jul 05, 2018 | 46.31 | 46.31 | 45.26 | 45.31 | 9,812,115 | -0.70(-1.51%) |
Jul 03, 2018 | 46.01 | 46.01 | 46.01 | 0 | -0.97(-2.07%) | |
Jul 02, 2018 | 46.30 | 47.00 | 46.08 | 46.98 | 7,070,341 | +0.18(+0.39%) |
Jun 29, 2018 | 47.83 | 48.07 | 46.75 | 46.80 | 7,455,682 | -0.56(-1.18%) |
Jun 28, 2018 | 47.53 | 47.67 | 46.80 | 47.35 | 7,855,837 | -0.17(-0.37%) |
Jun 27, 2018 | 48.74 | 49.16 | 47.53 | 47.53 | 7,391,428 | -1.07(-2.20%) |
Jun 26, 2018 | 48.94 | 49.16 | 48.54 | 48.60 | 5,483,348 | -0.31(-0.64%) |
Jun 25, 2018 | 49.91 | 49.94 | 48.29 | 48.91 | 6,763,111 | -1.36(-2.71%) |
Jun 22, 2018 | 51.09 | 51.14 | 50.23 | 50.28 | 8,292,014 | -0.38(-0.74%) |
Jun 21, 2018 | 50.65 | 50.90 | 49.98 | 50.65 | 4,707,584 | -0.21(-0.41%) |
Jun 20, 2018 | 50.80 | 51.42 | 50.72 | 50.86 | 4,088,056 | +0.25(+0.49%) |
Jun 19, 2018 | 50.11 | 50.83 | 49.92 | 50.61 | 5,330,983 | -0.19(-0.38%) |
Jun 18, 2018 | 50.78 | 51.01 | 50.39 | 50.81 | 5,516,350 | -0.56(-1.09%) |
Jun 15, 2018 | 51.83 | 50.71 | 51.37 | 9,136,983 | -0.48(-0.92%) | |
Jun 14, 2018 | 52.74 | 52.96 | 51.29 | 51.84 | 6,606,169 | -0.69(-1.31%) |
Jun 13, 2018 | 52.56 | 53.32 | 52.22 | 52.53 | 4,754,394 | +0.05(+0.09%) |
Jun 12, 2018 | 52.84 | 52.89 | 52.18 | 52.48 | 3,816,942 | -0.09(-0.17%) |
Jun 11, 2018 | 52.98 | 53.15 | 52.44 | 52.57 | 2,983,247 | -0.29(-0.55%) |
Jun 08, 2018 | 52.46 | 52.91 | 52.16 | 52.87 | 3,105,154 | +0.36(+0.68%) |
Jun 07, 2018 | 53.22 | 53.30 | 52.00 | 52.51 | 4,206,184 | -0.56(-1.05%) |
Jun 06, 2018 | 53.07 | 53.07 | 5,240,736 | +1.51(+2.93%) | ||
Jun 05, 2018 | 51.76 | 52.15 | 51.40 | 51.56 | 4,766,399 | -0.51(-0.99%) |
Jun 04, 2018 | 52.28 | 52.44 | 51.89 | 52.07 | 5,010,516 | +0.12(+0.23%) |
Jun 01, 2018 | 51.77 | 52.22 | 51.59 | 51.95 | 7,310,326 | +1.02(+2.00%) |
May 31, 2018 | 51.15 | 51.52 | 50.76 | 50.93 | 10,389,445 | -0.36(-0.70%) |
May 30, 2018 | 51.42 | 51.64 | 50.72 | 51.29 | 8,339,650 | +0.80(+1.58%) |
May 29, 2018 | 51.73 | 51.97 | 50.19 | 50.50 | 8,994,773 | -1.98(-3.77%) |
May 25, 2018 | 52.47 | 52.47 | 52.47 | 0 | -0.77(-1.44%) | |
May 24, 2018 | 53.65 | 53.71 | 52.56 | 53.24 | 7,949,074 | -0.72(-1.34%) |
May 23, 2018 | 54.16 | 54.35 | 53.36 | 53.97 | 5,488,789 | -0.60(-1.11%) |
May 22, 2018 | 54.64 | 54.99 | 54.47 | 54.57 | 7,415,049 | +0.14(+0.25%) |
May 21, 2018 | 54.52 | 55.15 | 54.34 | 54.43 | 7,508,903 | +0.27(+0.51%) |
May 18, 2018 | 54.30 | 54.47 | 53.92 | 54.16 | 3,616,696 | -0.16(-0.30%) |
May 17, 2018 | 54.03 | 54.74 | 53.77 | 54.32 | 6,582,902 | +0.40(+0.75%) |
May 16, 2018 | 53.83 | 54.28 | 53.73 | 53.92 | 8,088,050 | +0.05(+0.10%) |
May 15, 2018 | 53.79 | 54.17 | 53.53 | 53.87 | 7,031,659 | -0.10(-0.19%) |
May 14, 2018 | 54.57 | 54.72 | 53.51 | 53.97 | 6,683,218 | -0.49(-0.89%) |
May 11, 2018 | 54.22 | 54.89 | 53.94 | 54.45 | 7,046,438 | +0.42(+0.78%) |
May 10, 2018 | 53.54 | 54.24 | 53.19 | 54.03 | 6,568,653 | +0.34(+0.63%) |
May 09, 2018 | 52.79 | 53.77 | 52.53 | 53.69 | 6,693,443 | +1.31(+2.50%) |
May 08, 2018 | 52.01 | 52.67 | 51.92 | 52.38 | 7,699,879 | +0.30(+0.58%) |
May 07, 2018 | 51.52 | 52.29 | 51.30 | 52.08 | 6,867,556 | +0.80(+1.57%) |
May 04, 2018 | 49.93 | 51.62 | 49.62 | 51.28 | 5,470,892 | +1.00(+1.98%) |
May 03, 2018 | 50.41 | 50.53 | 49.42 | 50.28 | 6,420,777 | -0.59(-1.17%) |
May 02, 2018 | 50.59 | 51.40 | 50.24 | 50.88 | 5,827,618 | +0.04(+0.07%) |