Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.13 | 40.46 | 39.97 | 40.27 | 21,963,842 | +0.25(+0.62%) |
Apr 29, 2019 | 39.97 | 40.26 | 39.94 | 40.03 | 19,858,324 | +0.18(+0.46%) |
Apr 26, 2019 | 39.48 | 40.01 | 39.31 | 39.85 | 23,188,030 | +0.51(+1.31%) |
Apr 25, 2019 | 40.01 | 40.07 | 39.26 | 39.33 | 24,742,330 | -0.87(-2.15%) |
Apr 24, 2019 | 40.38 | 40.54 | 39.95 | 40.20 | 18,782,308 | -0.05(-0.12%) |
Apr 23, 2019 | 40.58 | 40.65 | 39.65 | 40.25 | 33,353,140 | -0.86(-2.09%) |
Apr 22, 2019 | 40.94 | 41.19 | 40.77 | 41.11 | 16,967,606 | +0.23(+0.57%) |
Apr 18, 2019 | 40.50 | 40.99 | 40.34 | 40.87 | 18,728,264 | +0.18(+0.45%) |
Apr 17, 2019 | 41.13 | 41.17 | 40.59 | 40.69 | 20,805,182 | -0.71(-1.72%) |
Apr 16, 2019 | 41.40 | 41.53 | 41.30 | 41.40 | 14,537,187 | +0.06(+0.14%) |
Apr 15, 2019 | 41.49 | 41.52 | 41.26 | 41.35 | 10,992,780 | -0.02(-0.05%) |
Apr 12, 2019 | 41.37 | 41.40 | 41.21 | 41.37 | 15,403,355 | +0.13(+0.31%) |
Apr 11, 2019 | 41.30 | 41.36 | 40.98 | 41.24 | 13,092,220 | -0.08(-0.19%) |
Apr 10, 2019 | 41.13 | 41.33 | 41.10 | 41.32 | 12,470,319 | +0.19(+0.46%) |
Apr 09, 2019 | 41.11 | 41.24 | 40.87 | 41.13 | 14,782,635 | +0.33(+0.82%) |
Apr 08, 2019 | 40.72 | 40.79 | 40.51 | 40.79 | 16,930,718 | +0.03(+0.07%) |
Apr 05, 2019 | 40.72 | 40.77 | 40.58 | 40.76 | 16,666,269 | +0.07(+0.17%) |
Apr 04, 2019 | 40.59 | 40.77 | 40.54 | 40.70 | 12,720,903 | +0.08(+0.20%) |
Apr 03, 2019 | 40.55 | 40.75 | 40.30 | 40.61 | 22,454,276 | +0.23(+0.58%) |
Apr 02, 2019 | 40.85 | 40.86 | 40.25 | 40.38 | 16,535,878 | -0.39(-0.95%) |
Apr 01, 2019 | 40.97 | 40.99 | 40.56 | 40.76 | 23,672,498 | -0.03(-0.07%) |
Mar 29, 2019 | 40.84 | 40.89 | 40.23 | 40.79 | 25,053,398 | +0.03(+0.08%) |
Mar 28, 2019 | 42.00 | 42.01 | 40.32 | 40.76 | 29,781,468 | -1.24(-2.96%) |
Mar 27, 2019 | 41.78 | 42.22 | 41.72 | 42.00 | 19,259,250 | +0.17(+0.41%) |
Mar 26, 2019 | 41.60 | 41.87 | 41.51 | 41.83 | 17,853,726 | +0.38(+0.92%) |
Mar 25, 2019 | 41.14 | 41.52 | 41.07 | 41.45 | 22,414,518 | +0.22(+0.54%) |
Mar 22, 2019 | 40.12 | 41.39 | 40.10 | 41.23 | 36,419,892 | +1.01(+2.52%) |
Mar 21, 2019 | 39.72 | 40.35 | 39.72 | 40.21 | 15,828,771 | +0.43(+1.08%) |
Mar 20, 2019 | 39.67 | 40.05 | 39.40 | 39.79 | 17,253,766 | +0.12(+0.30%) |
Mar 19, 2019 | 40.08 | 40.15 | 39.54 | 39.67 | 19,514,580 | -0.39(-0.98%) |
Mar 18, 2019 | 40.20 | 40.23 | 39.71 | 40.06 | 16,237,079 | -0.22(-0.55%) |
Mar 15, 2019 | 40.04 | 40.36 | 39.97 | 40.28 | 34,376,056 | +0.30(+0.76%) |
Mar 14, 2019 | 39.81 | 40.07 | 39.67 | 39.98 | 17,609,406 | +0.20(+0.50%) |
Mar 13, 2019 | 39.58 | 39.83 | 39.56 | 39.78 | 20,537,458 | +0.16(+0.40%) |
Mar 12, 2019 | 39.76 | 40.09 | 39.57 | 39.62 | 18,572,590 | -0.10(-0.26%) |
Mar 11, 2019 | 39.16 | 39.75 | 39.15 | 39.72 | 19,753,244 | +0.72(+1.86%) |
Mar 08, 2019 | 38.88 | 39.10 | 38.63 | 39.00 | 15,389,957 | +0.16(+0.41%) |
Mar 07, 2019 | 38.47 | 38.91 | 38.44 | 38.84 | 18,327,442 | +0.43(+1.11%) |
Mar 06, 2019 | 38.76 | 38.92 | 38.25 | 38.41 | 20,199,672 | -0.28(-0.71%) |
Mar 05, 2019 | 38.70 | 38.75 | 38.30 | 38.69 | 20,861,098 | -0.11(-0.28%) |
Mar 04, 2019 | 39.43 | 39.56 | 38.40 | 38.80 | 19,821,540 | -0.50(-1.26%) |
Mar 01, 2019 | 39.34 | 39.43 | 38.87 | 39.30 | 15,861,779 | +0.03(+0.07%) |
Feb 28, 2019 | 39.14 | 39.74 | 39.13 | 39.27 | 22,817,972 | +0.14(+0.35%) |
Feb 27, 2019 | 39.01 | 39.14 | 38.87 | 39.13 | 12,990,909 | +0.06(+0.14%) |
Feb 26, 2019 | 39.20 | 39.39 | 38.95 | 39.07 | 17,315,074 | -0.10(-0.25%) |
Feb 25, 2019 | 39.32 | 39.51 | 39.01 | 39.17 | 20,349,590 | -0.10(-0.25%) |
Feb 22, 2019 | 38.93 | 39.41 | 38.91 | 39.27 | 18,168,998 | +0.53(+1.37%) |
Feb 21, 2019 | 38.32 | 39.13 | 38.26 | 38.74 | 20,741,156 | +0.27(+0.70%) |
Feb 20, 2019 | 38.20 | 38.57 | 38.11 | 38.47 | 14,808,621 | +0.22(+0.58%) |
Feb 19, 2019 | 37.98 | 38.40 | 37.82 | 38.25 | 17,789,716 | +0.19(+0.51%) |
Feb 15, 2019 | 37.58 | 38.07 | 37.47 | 38.05 | 22,785,752 | +0.78(+2.09%) |
Feb 14, 2019 | 37.52 | 37.61 | 37.21 | 37.27 | 16,217,312 | -0.31(-0.83%) |
Feb 13, 2019 | 37.49 | 37.78 | 37.45 | 37.58 | 16,765,634 | +0.04(+0.11%) |
Feb 12, 2019 | 37.56 | 37.78 | 37.38 | 37.54 | 15,698,658 | +0.26(+0.68%) |
Feb 11, 2019 | 37.34 | 37.51 | 37.16 | 37.29 | 14,190,662 | +0.07(+0.19%) |
Feb 08, 2019 | 36.81 | 37.23 | 36.77 | 37.22 | 17,411,182 | +0.26(+0.71%) |
Feb 07, 2019 | 36.98 | 37.06 | 36.58 | 36.96 | 18,025,154 | -0.15(-0.41%) |
Feb 06, 2019 | 37.33 | 37.51 | 37.03 | 37.11 | 16,511,284 | -0.24(-0.65%) |
Feb 05, 2019 | 37.32 | 37.49 | 36.98 | 37.35 | 20,474,020 | +0.07(+0.19%) |
Feb 04, 2019 | 37.67 | 37.73 | 37.03 | 37.28 | 22,858,936 | -0.35(-0.94%) |
Feb 01, 2019 | 38.09 | 38.15 | 37.58 | 37.63 | 19,972,068 | -0.35(-0.93%) |
Jan 31, 2019 | 37.29 | 38.07 | 36.93 | 37.98 | 41,434,316 | +0.73(+1.96%) |
Jan 30, 2019 | 36.63 | 37.27 | 36.07 | 37.25 | 39,511,876 | +0.41(+1.12%) |
Jan 29, 2019 | 36.99 | 37.46 | 36.54 | 36.84 | 48,973,144 | -1.15(-3.03%) |
Jan 28, 2019 | 38.72 | 38.78 | 37.81 | 37.99 | 37,618,144 | -0.92(-2.36%) |
Jan 25, 2019 | 39.45 | 39.65 | 38.79 | 38.91 | 25,811,502 | -0.46(-1.17%) |
Jan 24, 2019 | 39.74 | 39.77 | 38.98 | 39.37 | 18,109,110 | -0.48(-1.19%) |
Jan 23, 2019 | 39.31 | 39.92 | 39.27 | 39.85 | 21,900,896 | +0.53(+1.35%) |
Jan 22, 2019 | 39.48 | 39.59 | 38.91 | 39.32 | 26,503,124 | -0.07(-0.18%) |
Jan 18, 2019 | 39.27 | 39.64 | 39.21 | 39.39 | 24,355,740 | +0.18(+0.46%) |
Jan 17, 2019 | 39.43 | 39.60 | 38.78 | 39.21 | 22,060,640 | -0.17(-0.44%) |
Jan 16, 2019 | 39.96 | 39.96 | 39.32 | 39.38 | 19,439,716 | -0.70(-1.76%) |
Jan 15, 2019 | 39.83 | 40.21 | 39.72 | 40.08 | 14,579,330 | +0.05(+0.12%) |
Jan 14, 2019 | 39.90 | 40.12 | 39.79 | 40.03 | 16,437,376 | +0.01(+0.02%) |
Jan 11, 2019 | 39.90 | 40.19 | 39.61 | 40.03 | 22,904,760 | +0.29(+0.73%) |
Jan 10, 2019 | 39.52 | 39.81 | 39.23 | 39.74 | 20,669,230 | +0.38(+0.96%) |
Jan 09, 2019 | 39.79 | 39.82 | 39.22 | 39.36 | 26,287,506 | -0.09(-0.22%) |
Jan 08, 2019 | 38.69 | 39.65 | 38.55 | 39.44 | 31,710,138 | +1.12(+2.93%) |
Jan 07, 2019 | 38.35 | 38.69 | 38.21 | 38.32 | 24,192,696 | +0.24(+0.64%) |
Jan 04, 2019 | 38.17 | 38.44 | 37.80 | 38.08 | 25,214,362 | +0.09(+0.25%) |
Jan 03, 2019 | 38.04 | 38.50 | 37.88 | 37.98 | 28,326,250 | +0.14(+0.36%) |
Jan 02, 2019 | 37.94 | 37.94 | 37.35 | 37.85 | 20,635,156 | -0.14(-0.36%) |
Dec 31, 2018 | 37.52 | 37.99 | 37.21 | 37.98 | 22,692,156 | +0.64(+1.72%) |
Dec 28, 2018 | 37.41 | 37.74 | 37.09 | 37.34 | 21,863,164 | +0.08(+0.22%) |
Dec 27, 2018 | 36.69 | 37.27 | 36.05 | 37.26 | 25,733,244 | +0.48(+1.30%) |
Dec 26, 2018 | 35.96 | 36.80 | 35.40 | 36.78 | 26,596,722 | +0.94(+2.62%) |
Dec 24, 2018 | 36.94 | 37.19 | 35.77 | 35.84 | 22,315,476 | -1.26(-3.41%) |
Dec 21, 2018 | 37.05 | 38.19 | 36.65 | 37.11 | 82,005,808 | -0.10(-0.27%) |
Dec 20, 2018 | 37.78 | 37.84 | 36.66 | 37.21 | 39,378,472 | -0.53(-1.41%) |
Dec 19, 2018 | 37.65 | 38.46 | 37.50 | 37.74 | 31,035,006 | +0.14(+0.38%) |
Dec 18, 2018 | 37.80 | 38.30 | 37.37 | 37.60 | 25,345,858 | -0.20(-0.54%) |
Dec 17, 2018 | 38.55 | 38.72 | 37.52 | 37.80 | 26,676,528 | -0.76(-1.98%) |
Dec 14, 2018 | 38.48 | 38.85 | 38.34 | 38.57 | 20,663,114 | -0.01(-0.02%) |
Dec 13, 2018 | 38.51 | 38.85 | 38.38 | 38.57 | 21,401,984 | -0.11(-0.28%) |
Dec 12, 2018 | 39.05 | 39.32 | 38.67 | 38.68 | 27,861,454 | -1.08(-2.72%) |
Dec 11, 2018 | 39.71 | 40.13 | 39.61 | 39.76 | 22,058,008 | +0.39(+1.00%) |
Dec 10, 2018 | 39.05 | 39.44 | 38.42 | 39.37 | 24,571,970 | +0.40(+1.02%) |
Dec 07, 2018 | 39.13 | 39.48 | 38.74 | 38.97 | 25,084,560 | -0.27(-0.69%) |
Dec 06, 2018 | 39.31 | 39.62 | 38.62 | 39.24 | 38,254,140 | -0.01(-0.02%) |
Dec 04, 2018 | 39.25 | 40.13 | 39.16 | 39.25 | 32,158,310 | -0.05(-0.12%) |
Dec 03, 2018 | 40.20 | 40.37 | 38.98 | 39.30 | 40,959,264 | -1.45(-3.55%) |
Nov 30, 2018 | 40.25 | 40.79 | 40.18 | 40.74 | 46,093,864 | +0.57(+1.43%) |
Nov 29, 2018 | 40.15 | 40.40 | 40.04 | 40.17 | 21,497,152 | -0.41(-1.02%) |
Nov 28, 2018 | 41.01 | 41.03 | 40.30 | 40.58 | 27,620,402 | -0.40(-0.97%) |
Nov 27, 2018 | 40.00 | 41.01 | 39.98 | 40.98 | 20,868,360 | +1.00(+2.50%) |
Nov 26, 2018 | 39.62 | 40.21 | 39.40 | 39.98 | 18,176,802 | +0.36(+0.90%) |
Nov 23, 2018 | 39.77 | 39.86 | 39.38 | 39.62 | 10,373,887 | -0.35(-0.88%) |
Nov 21, 2018 | 39.97 | 39.97 | 39.97 | 0 | -0.20(-0.50%) | |
Nov 20, 2018 | 41.23 | 41.61 | 39.98 | 40.17 | 32,604,572 | -0.78(-1.91%) |
Nov 19, 2018 | 40.71 | 41.43 | 40.66 | 40.96 | 27,227,692 | +0.28(+0.68%) |
Nov 16, 2018 | 39.90 | 40.80 | 39.80 | 40.68 | 28,818,508 | +0.76(+1.91%) |
Nov 15, 2018 | 39.76 | 39.92 | 39.49 | 39.92 | 25,356,930 | +0.09(+0.24%) |
Nov 14, 2018 | 39.95 | 40.08 | 39.46 | 39.82 | 26,713,134 | +0.19(+0.48%) |
Nov 13, 2018 | 39.92 | 39.96 | 39.40 | 39.63 | 19,311,148 | -0.04(-0.10%) |
Nov 12, 2018 | 39.75 | 40.13 | 39.55 | 39.67 | 19,588,822 | +0.18(+0.44%) |
Nov 09, 2018 | 39.40 | 40.00 | 39.14 | 39.50 | 25,702,642 | +0.13(+0.33%) |
Nov 08, 2018 | 38.98 | 39.48 | 38.96 | 39.37 | 18,456,872 | +0.42(+1.08%) |
Nov 07, 2018 | 38.88 | 39.04 | 38.53 | 38.95 | 22,037,582 | +0.30(+0.77%) |
Nov 06, 2018 | 38.52 | 38.75 | 38.27 | 38.65 | 18,115,164 | +0.00(+0.00%) |
Nov 05, 2018 | 38.18 | 38.81 | 38.18 | 38.65 | 18,261,634 | +0.39(+1.02%) |
Nov 02, 2018 | 38.07 | 38.57 | 37.78 | 38.26 | 21,808,104 | +0.39(+1.03%) |
Nov 01, 2018 | 38.50 | 38.70 | 37.53 | 37.87 | 33,349,840 | -0.70(-1.82%) |
Oct 31, 2018 | 39.40 | 39.40 | 38.35 | 38.57 | 35,839,048 | -0.74(-1.87%) |
Oct 30, 2018 | 38.46 | 39.73 | 38.46 | 39.31 | 37,339,480 | +1.15(+3.01%) |
Oct 29, 2018 | 37.71 | 38.61 | 37.65 | 38.16 | 32,715,110 | +0.66(+1.75%) |
Oct 26, 2018 | 38.01 | 38.25 | 37.29 | 37.50 | 36,962,504 | -0.62(-1.63%) |
Oct 25, 2018 | 38.82 | 38.94 | 37.95 | 38.13 | 37,003,492 | -0.67(-1.72%) |
Oct 24, 2018 | 38.51 | 39.48 | 38.12 | 38.80 | 55,367,300 | +0.14(+0.37%) |
Oct 23, 2018 | 37.90 | 38.83 | 37.90 | 38.65 | 43,404,136 | +1.51(+4.06%) |
Oct 22, 2018 | 37.21 | 37.34 | 36.90 | 37.15 | 32,168,748 | +0.05(+0.15%) |
Oct 19, 2018 | 36.90 | 37.50 | 36.84 | 37.09 | 28,274,282 | +0.17(+0.46%) |
Oct 18, 2018 | 36.39 | 36.94 | 36.34 | 36.92 | 24,960,310 | +0.47(+1.28%) |
Oct 17, 2018 | 36.32 | 36.74 | 36.17 | 36.46 | 21,501,224 | +0.18(+0.48%) |
Oct 16, 2018 | 36.12 | 36.35 | 35.98 | 36.28 | 23,652,786 | +0.07(+0.19%) |
Oct 15, 2018 | 36.40 | 36.65 | 36.21 | 36.21 | 19,266,774 | -0.09(-0.24%) |
Oct 12, 2018 | 36.36 | 36.41 | 35.69 | 36.30 | 27,924,094 | +0.27(+0.75%) |
Oct 11, 2018 | 36.83 | 37.27 | 35.70 | 36.03 | 38,978,576 | -0.68(-1.84%) |
Oct 10, 2018 | 37.15 | 37.77 | 36.68 | 36.71 | 32,597,100 | -0.45(-1.20%) |
Oct 09, 2018 | 36.81 | 37.25 | 36.50 | 37.15 | 25,105,452 | +0.79(+2.18%) |
Oct 08, 2018 | 36.35 | 36.49 | 35.98 | 36.36 | 25,275,436 | +0.05(+0.15%) |
Oct 05, 2018 | 36.39 | 36.63 | 36.20 | 36.31 | 21,252,898 | -0.05(-0.15%) |
Oct 04, 2018 | 35.92 | 36.37 | 35.66 | 36.36 | 23,890,998 | +0.48(+1.34%) |
Oct 03, 2018 | 36.17 | 36.30 | 35.77 | 35.88 | 22,605,654 | -0.09(-0.24%) |
Oct 02, 2018 | 35.55 | 35.97 | 35.42 | 35.96 | 18,889,276 | +0.38(+1.08%) |
Oct 01, 2018 | 35.43 | 35.63 | 35.35 | 35.58 | 16,163,730 | +0.30(+0.84%) |
Sep 28, 2018 | 35.34 | 35.39 | 35.20 | 35.28 | 19,118,650 | -0.13(-0.37%) |
Sep 27, 2018 | 35.12 | 35.60 | 35.12 | 35.41 | 20,198,080 | +0.30(+0.85%) |
Sep 26, 2018 | 35.22 | 35.41 | 35.08 | 35.12 | 20,138,074 | +0.06(+0.17%) |
Sep 25, 2018 | 35.35 | 35.46 | 34.97 | 35.06 | 20,587,262 | -0.32(-0.92%) |
Sep 24, 2018 | 35.89 | 36.01 | 35.37 | 35.38 | 21,228,992 | -0.58(-1.62%) |
Sep 21, 2018 | 35.84 | 36.22 | 35.76 | 35.96 | 74,078,264 | +0.31(+0.87%) |
Sep 20, 2018 | 35.42 | 35.78 | 35.23 | 35.65 | 21,900,454 | +0.30(+0.84%) |
Sep 19, 2018 | 36.10 | 36.15 | 35.27 | 35.35 | 26,436,318 | -0.59(-1.64%) |
Sep 18, 2018 | 35.94 | 36.22 | 35.88 | 35.94 | 21,020,280 | -0.20(-0.57%) |
Sep 17, 2018 | 36.21 | 36.36 | 35.97 | 36.15 | 16,665,185 | +0.10(+0.27%) |
Sep 14, 2018 | 36.29 | 36.34 | 35.80 | 36.05 | 20,359,794 | -0.26(-0.71%) |
Sep 13, 2018 | 36.40 | 36.40 | 35.86 | 36.31 | 18,903,130 | -0.02(-0.05%) |
Sep 12, 2018 | 36.18 | 36.62 | 36.06 | 36.33 | 19,869,788 | +0.17(+0.46%) |
Sep 11, 2018 | 35.88 | 36.32 | 35.76 | 36.16 | 18,609,136 | +0.40(+1.11%) |
Sep 10, 2018 | 35.90 | 36.13 | 35.68 | 35.76 | 16,315,481 | +0.08(+0.22%) |
Sep 07, 2018 | 35.77 | 35.94 | 35.61 | 35.69 | 17,775,060 | -0.19(-0.53%) |
Sep 06, 2018 | 35.65 | 36.00 | 35.49 | 35.88 | 15,921,949 | +0.31(+0.87%) |
Sep 05, 2018 | 35.04 | 35.67 | 34.96 | 35.57 | 23,153,546 | +0.42(+1.18%) |
Sep 04, 2018 | 35.39 | 35.50 | 34.92 | 35.15 | 30,117,564 | -0.78(-2.17%) |
Aug 31, 2018 | 35.93 | 35.93 | 35.93 | 0 | -0.25(-0.69%) | |
Aug 30, 2018 | 35.95 | 36.21 | 35.84 | 36.18 | 14,672,927 | +0.12(+0.33%) |
Aug 29, 2018 | 36.20 | 36.32 | 36.02 | 36.06 | 14,832,121 | -0.05(-0.15%) |
Aug 28, 2018 | 36.23 | 36.28 | 35.99 | 36.12 | 17,953,766 | -0.13(-0.36%) |
Aug 27, 2018 | 36.33 | 36.39 | 36.12 | 36.25 | 14,435,224 | +0.05(+0.13%) |
Aug 24, 2018 | 35.86 | 36.23 | 35.83 | 36.20 | 12,862,386 | +0.33(+0.92%) |
Aug 23, 2018 | 35.79 | 36.05 | 35.72 | 35.87 | 12,639,474 | +0.09(+0.26%) |
Aug 22, 2018 | 36.24 | 36.35 | 35.65 | 35.78 | 21,050,946 | -0.51(-1.40%) |
Aug 21, 2018 | 36.28 | 36.39 | 36.00 | 36.29 | 18,098,178 | +0.17(+0.48%) |
Aug 20, 2018 | 36.30 | 36.40 | 35.82 | 36.12 | 16,263,188 | -0.09(-0.26%) |
Aug 17, 2018 | 35.86 | 36.49 | 35.75 | 36.21 | 28,906,622 | +0.34(+0.96%) |
Aug 16, 2018 | 35.19 | 35.96 | 35.16 | 35.86 | 24,612,590 | +0.68(+1.93%) |
Aug 15, 2018 | 34.85 | 35.27 | 34.67 | 35.18 | 24,927,070 | +0.24(+0.70%) |
Aug 14, 2018 | 34.57 | 34.98 | 34.57 | 34.94 | 17,332,828 | +0.43(+1.24%) |
Aug 13, 2018 | 34.85 | 34.88 | 34.50 | 34.51 | 15,009,864 | -0.17(-0.48%) |
Aug 10, 2018 | 34.98 | 34.98 | 34.54 | 34.67 | 12,075,056 | -0.36(-1.02%) |
Aug 09, 2018 | 34.80 | 35.20 | 34.80 | 35.03 | 16,294,020 | +0.20(+0.59%) |
Aug 08, 2018 | 34.73 | 34.95 | 34.63 | 34.83 | 14,310,990 | +0.16(+0.46%) |
Aug 07, 2018 | 34.68 | 34.84 | 34.51 | 34.67 | 10,754,241 | -0.01(-0.04%) |
Aug 06, 2018 | 34.45 | 34.84 | 34.21 | 34.68 | 16,295,019 | +0.14(+0.40%) |
Aug 03, 2018 | 34.36 | 34.66 | 34.28 | 34.54 | 11,757,582 | +0.19(+0.56%) |
Aug 02, 2018 | 34.19 | 34.37 | 33.99 | 34.35 | 18,669,410 | +0.17(+0.48%) |
Aug 01, 2018 | 34.38 | 34.44 | 34.00 | 34.19 | 19,353,496 | +0.06(+0.17%) |
Jul 31, 2018 | 34.76 | 34.81 | 34.03 | 34.13 | 25,587,782 | -0.56(-1.62%) |
Jul 30, 2018 | 34.54 | 35.02 | 34.42 | 34.69 | 25,308,652 | +0.32(+0.92%) |
Jul 27, 2018 | 34.02 | 34.61 | 34.02 | 34.37 | 21,296,630 | +0.55(+1.62%) |
Jul 26, 2018 | 33.79 | 34.11 | 33.78 | 33.82 | 16,891,036 | +0.18(+0.53%) |
Jul 25, 2018 | 34.16 | 34.40 | 33.58 | 33.64 | 23,996,730 | -0.40(-1.17%) |
Jul 24, 2018 | 33.87 | 34.28 | 33.08 | 34.04 | 35,203,012 | +0.50(+1.50%) |
Jul 23, 2018 | 33.50 | 33.69 | 33.22 | 33.54 | 17,703,308 | +0.09(+0.26%) |
Jul 20, 2018 | 33.39 | 33.70 | 33.27 | 33.45 | 18,645,360 | -0.09(-0.26%) |
Jul 19, 2018 | 33.77 | 33.77 | 33.44 | 33.54 | 14,409,189 | -0.26(-0.76%) |
Jul 18, 2018 | 33.97 | 34.03 | 33.63 | 33.80 | 17,757,544 | -0.19(-0.56%) |
Jul 17, 2018 | 34.06 | 34.32 | 33.98 | 33.99 | 16,094,820 | -0.11(-0.31%) |
Jul 16, 2018 | 33.94 | 34.18 | 33.79 | 34.09 | 14,577,532 | +0.12(+0.35%) |
Jul 13, 2018 | 33.77 | 34.00 | 33.65 | 33.97 | 16,911,176 | +0.11(+0.33%) |
Jul 12, 2018 | 34.03 | 34.09 | 33.68 | 33.86 | 16,015,843 | -0.07(-0.19%) |
Jul 11, 2018 | 33.85 | 34.20 | 33.80 | 33.93 | 21,703,170 | +0.00(+0.00%) |
Jul 10, 2018 | 33.57 | 33.98 | 33.53 | 33.93 | 14,537,920 | +0.40(+1.18%) |
Jul 09, 2018 | 33.72 | 33.78 | 33.52 | 33.53 | 15,868,787 | +0.29(+0.87%) |
Jul 06, 2018 | 33.20 | 33.36 | 33.08 | 33.24 | 15,802,793 | +0.13(+0.39%) |
Jul 05, 2018 | 32.92 | 33.12 | 32.64 | 33.11 | 17,465,436 | +0.37(+1.14%) |
Jul 03, 2018 | 32.74 | 32.74 | 32.74 | 0 | +0.18(+0.56%) | |
Jul 02, 2018 | 32.45 | 32.57 | 32.09 | 32.56 | 20,351,402 | +0.07(+0.22%) |
Jun 29, 2018 | 32.76 | 32.83 | 32.34 | 32.48 | 27,913,212 | -0.36(-1.08%) |
Jun 28, 2018 | 31.92 | 32.96 | 31.90 | 32.84 | 33,457,802 | +1.00(+3.14%) |
Jun 27, 2018 | 31.76 | 32.11 | 31.65 | 31.84 | 21,905,638 | +0.01(+0.02%) |
Jun 26, 2018 | 32.04 | 32.12 | 31.69 | 31.83 | 21,047,688 | -0.19(-0.60%) |
Jun 25, 2018 | 32.18 | 32.31 | 31.83 | 32.03 | 29,891,536 | -0.10(-0.32%) |
Jun 22, 2018 | 31.61 | 32.24 | 31.61 | 32.13 | 63,466,404 | +0.73(+2.32%) |
Jun 21, 2018 | 31.56 | 31.64 | 31.24 | 31.40 | 23,004,804 | +0.35(+1.12%) |
Jun 20, 2018 | 31.42 | 30.87 | 31.05 | 18,579,702 | -0.26(-0.85%) | |
Jun 19, 2018 | 30.78 | 31.50 | 30.68 | 31.32 | 38,824,772 | +0.67(+2.19%) |
Jun 18, 2018 | 30.93 | 30.99 | 30.43 | 30.64 | 23,734,366 | -0.39(-1.25%) |
Jun 15, 2018 | 31.03 | 30.88 | 31.03 | 48,626,704 | +0.16(+0.50%) | |
Jun 14, 2018 | 30.84 | 30.92 | 30.54 | 30.88 | 27,208,532 | +0.27(+0.89%) |
Jun 13, 2018 | 31.28 | 31.35 | 30.59 | 30.61 | 47,712,488 | -0.91(-2.89%) |
Jun 12, 2018 | 32.01 | 32.05 | 31.42 | 31.52 | 24,155,230 | -0.32(-0.99%) |
Jun 11, 2018 | 31.96 | 32.16 | 31.81 | 31.83 | 21,904,446 | +0.08(+0.24%) |
Jun 08, 2018 | 31.28 | 31.77 | 31.27 | 31.76 | 23,849,154 | +0.11(+0.35%) |
Jun 07, 2018 | 30.97 | 31.80 | 30.90 | 31.65 | 30,469,234 | +0.39(+1.24%) |
Jun 06, 2018 | 31.28 | 31.26 | 20,015,128 | +0.28(+0.92%) | ||
Jun 05, 2018 | 30.85 | 31.12 | 30.84 | 30.97 | 16,072,396 | +0.10(+0.31%) |
Jun 04, 2018 | 31.03 | 31.10 | 30.82 | 30.88 | 13,957,947 | +0.01(+0.02%) |
Jun 01, 2018 | 30.92 | 30.99 | 30.74 | 30.87 | 15,436,326 | +0.09(+0.29%) |
May 31, 2018 | 31.33 | 31.34 | 30.68 | 30.78 | 42,261,888 | -0.60(-1.91%) |
May 30, 2018 | 31.31 | 31.46 | 31.15 | 31.38 | 16,197,493 | +0.26(+0.83%) |
May 29, 2018 | 31.19 | 31.29 | 30.90 | 31.12 | 20,187,638 | -0.21(-0.66%) |
May 25, 2018 | 31.33 | 31.33 | 31.33 | 0 | -0.08(-0.25%) | |
May 24, 2018 | 31.57 | 31.64 | 31.30 | 31.41 | 21,032,314 | +0.03(+0.10%) |
May 23, 2018 | 31.47 | 31.62 | 31.21 | 31.37 | 21,715,794 | -0.14(-0.45%) |
May 22, 2018 | 31.21 | 31.84 | 31.16 | 31.52 | 28,712,712 | +0.25(+0.78%) |
May 21, 2018 | 30.86 | 31.32 | 30.83 | 31.27 | 13,301,720 | +0.45(+1.45%) |
May 18, 2018 | 30.89 | 30.92 | 30.55 | 30.83 | 17,631,312 | -0.07(-0.23%) |
May 17, 2018 | 30.90 | 31.02 | 30.77 | 30.90 | 13,794,415 | -0.01(-0.02%) |
May 16, 2018 | 30.86 | 31.05 | 30.77 | 30.90 | 15,172,019 | +0.05(+0.15%) |
May 15, 2018 | 31.09 | 31.18 | 30.75 | 30.86 | 19,599,144 | -0.45(-1.44%) |
May 14, 2018 | 31.43 | 31.57 | 31.17 | 31.31 | 16,048,701 | -0.08(-0.27%) |
May 11, 2018 | 31.04 | 31.68 | 30.94 | 31.39 | 35,423,560 | +0.92(+3.01%) |
May 10, 2018 | 30.14 | 30.53 | 30.04 | 30.48 | 24,357,414 | +0.53(+1.77%) |
May 09, 2018 | 30.35 | 30.46 | 29.76 | 29.95 | 35,746,160 | -0.41(-1.36%) |
May 08, 2018 | 30.70 | 30.73 | 30.17 | 30.36 | 25,888,756 | -0.46(-1.49%) |
May 07, 2018 | 31.11 | 31.20 | 30.71 | 30.82 | 19,974,540 | -0.30(-0.95%) |
May 04, 2018 | 30.67 | 31.20 | 30.66 | 31.12 | 16,523,693 | +0.23(+0.73%) |
May 03, 2018 | 30.81 | 30.90 | 30.58 | 30.89 | 24,954,620 | +0.06(+0.19%) |
May 02, 2018 | 31.50 | 31.55 | 30.66 | 30.83 | 28,675,326 | -0.69(-2.19%) |