Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.13 | 49.23 | 48.51 | 49.03 | 2,839,440 | +0.08(+0.15%) |
May 30, 2019 | 49.20 | 49.32 | 48.70 | 48.95 | 2,430,306 | -0.21(-0.42%) |
May 29, 2019 | 50.07 | 50.07 | 49.06 | 49.16 | 3,355,542 | -0.80(-1.60%) |
May 28, 2019 | 51.05 | 51.06 | 49.89 | 49.96 | 3,035,527 | -1.07(-2.09%) |
May 24, 2019 | 51.30 | 51.42 | 50.94 | 51.03 | 1,768,792 | -0.18(-0.36%) |
May 23, 2019 | 50.99 | 51.22 | 50.70 | 51.21 | 2,027,635 | +0.30(+0.59%) |
May 22, 2019 | 50.81 | 51.06 | 50.55 | 50.91 | 1,829,403 | +0.28(+0.54%) |
May 21, 2019 | 50.49 | 50.99 | 50.36 | 50.64 | 1,961,702 | +0.27(+0.53%) |
May 20, 2019 | 50.56 | 50.92 | 50.23 | 50.37 | 1,983,727 | -0.05(-0.10%) |
May 17, 2019 | 49.84 | 50.55 | 49.84 | 50.42 | 1,907,942 | +0.32(+0.63%) |
May 16, 2019 | 49.49 | 50.33 | 49.37 | 50.10 | 2,046,467 | +0.58(+1.16%) |
May 15, 2019 | 49.44 | 49.83 | 49.19 | 49.53 | 2,314,618 | +0.18(+0.37%) |
May 14, 2019 | 50.04 | 50.09 | 49.22 | 49.34 | 3,890,764 | -0.69(-1.38%) |
May 13, 2019 | 49.44 | 50.12 | 49.39 | 50.04 | 2,143,394 | +0.55(+1.11%) |
May 10, 2019 | 48.45 | 49.52 | 48.41 | 49.49 | 1,582,780 | +0.85(+1.75%) |
May 09, 2019 | 48.28 | 48.70 | 47.98 | 48.63 | 2,194,710 | +0.43(+0.90%) |
May 08, 2019 | 49.05 | 49.09 | 48.18 | 48.20 | 2,677,232 | -0.89(-1.82%) |
May 07, 2019 | 49.15 | 49.34 | 48.92 | 49.09 | 2,591,632 | -0.07(-0.14%) |
May 06, 2019 | 49.61 | 49.61 | 48.97 | 49.16 | 2,551,772 | -0.27(-0.54%) |
May 03, 2019 | 49.62 | 49.89 | 49.29 | 49.43 | 2,562,220 | +0.00(+0.00%) |
May 02, 2019 | 49.23 | 49.64 | 48.81 | 49.43 | 3,536,528 | +0.38(+0.78%) |
May 01, 2019 | 49.55 | 49.64 | 49.03 | 49.04 | 2,616,611 | -0.73(-1.46%) |
Apr 30, 2019 | 49.05 | 49.82 | 48.88 | 49.77 | 2,615,888 | +0.79(+1.62%) |
Apr 29, 2019 | 49.03 | 49.22 | 48.70 | 48.98 | 1,915,084 | -0.20(-0.41%) |
Apr 26, 2019 | 49.48 | 49.78 | 49.09 | 49.18 | 1,969,786 | -0.05(-0.10%) |
Apr 25, 2019 | 48.82 | 49.44 | 48.72 | 49.23 | 2,362,611 | +0.25(+0.51%) |
Apr 24, 2019 | 48.50 | 49.21 | 48.50 | 48.98 | 2,306,214 | +0.48(+1.00%) |
Apr 23, 2019 | 48.61 | 48.97 | 48.14 | 48.49 | 4,463,966 | -0.27(-0.55%) |
Apr 22, 2019 | 48.98 | 49.18 | 48.53 | 48.76 | 3,761,197 | -0.36(-0.73%) |
Apr 18, 2019 | 49.19 | 50.32 | 48.28 | 49.12 | 8,894,781 | +0.13(+0.27%) |
Apr 17, 2019 | 48.97 | 49.08 | 48.68 | 48.98 | 2,865,410 | -0.03(-0.07%) |
Apr 16, 2019 | 50.07 | 50.33 | 48.83 | 49.02 | 2,423,764 | -1.03(-2.07%) |
Apr 15, 2019 | 50.05 | 50.30 | 49.87 | 50.05 | 2,264,722 | +0.08(+0.17%) |
Apr 12, 2019 | 49.58 | 49.99 | 49.17 | 49.97 | 2,920,581 | +0.30(+0.60%) |
Apr 11, 2019 | 49.69 | 49.90 | 49.49 | 49.67 | 2,361,703 | +0.05(+0.10%) |
Apr 10, 2019 | 49.85 | 50.36 | 49.50 | 49.62 | 2,753,364 | -0.11(-0.22%) |
Apr 09, 2019 | 49.38 | 49.88 | 49.24 | 49.73 | 3,562,492 | +0.29(+0.59%) |
Apr 08, 2019 | 49.69 | 49.84 | 49.30 | 49.44 | 2,082,878 | -0.38(-0.75%) |
Apr 05, 2019 | 49.44 | 49.81 | 49.24 | 49.81 | 3,130,324 | +0.33(+0.67%) |
Apr 04, 2019 | 49.31 | 49.64 | 48.98 | 49.48 | 4,127,621 | +0.39(+0.80%) |
Apr 03, 2019 | 49.31 | 49.33 | 48.84 | 49.09 | 2,504,541 | -0.18(-0.37%) |
Apr 02, 2019 | 48.97 | 49.31 | 48.62 | 49.27 | 3,317,938 | +0.43(+0.87%) |
Apr 01, 2019 | 49.49 | 49.49 | 48.49 | 48.84 | 3,474,354 | -0.73(-1.46%) |
Mar 29, 2019 | 49.13 | 49.61 | 48.88 | 49.57 | 3,132,242 | +0.52(+1.05%) |
Mar 28, 2019 | 49.44 | 49.56 | 48.87 | 49.05 | 2,754,393 | -0.41(-0.83%) |
Mar 27, 2019 | 49.99 | 50.06 | 49.32 | 49.46 | 2,387,219 | -0.53(-1.07%) |
Mar 26, 2019 | 49.79 | 49.99 | 49.63 | 49.99 | 3,084,266 | +0.28(+0.57%) |
Mar 25, 2019 | 49.83 | 49.84 | 49.55 | 49.71 | 1,931,516 | -0.04(-0.08%) |
Mar 22, 2019 | 49.77 | 50.13 | 49.63 | 49.75 | 2,281,524 | +0.13(+0.25%) |
Mar 21, 2019 | 49.16 | 49.72 | 49.03 | 49.63 | 2,167,606 | +0.49(+1.00%) |
Mar 20, 2019 | 49.39 | 49.56 | 48.99 | 49.14 | 3,208,299 | -0.19(-0.39%) |
Mar 19, 2019 | 49.59 | 49.72 | 49.13 | 49.33 | 3,043,082 | -0.41(-0.82%) |
Mar 18, 2019 | 49.92 | 49.95 | 49.49 | 49.74 | 3,125,638 | -0.10(-0.20%) |
Mar 15, 2019 | 49.74 | 49.99 | 49.56 | 49.84 | 8,538,577 | +0.08(+0.15%) |
Mar 14, 2019 | 49.68 | 50.02 | 49.49 | 49.76 | 2,901,382 | +0.11(+0.22%) |
Mar 13, 2019 | 49.42 | 49.72 | 49.19 | 49.65 | 5,557,609 | +0.32(+0.64%) |
Mar 12, 2019 | 49.05 | 49.40 | 48.85 | 49.34 | 3,412,760 | +0.38(+0.78%) |
Mar 11, 2019 | 49.09 | 49.24 | 48.84 | 48.95 | 4,202,086 | -0.18(-0.36%) |
Mar 08, 2019 | 49.29 | 49.36 | 48.74 | 49.13 | 3,456,085 | -0.10(-0.20%) |
Mar 07, 2019 | 49.19 | 49.41 | 48.84 | 49.23 | 5,360,586 | +0.26(+0.53%) |
Mar 06, 2019 | 49.20 | 49.37 | 48.82 | 48.97 | 5,108,237 | -0.14(-0.29%) |
Mar 05, 2019 | 49.31 | 49.40 | 49.08 | 49.11 | 4,963,216 | -0.21(-0.42%) |
Mar 04, 2019 | 49.18 | 49.34 | 48.79 | 49.32 | 4,077,061 | +0.27(+0.56%) |
Mar 01, 2019 | 48.77 | 49.12 | 48.62 | 49.04 | 3,891,989 | +0.36(+0.75%) |
Feb 28, 2019 | 48.42 | 48.88 | 48.30 | 48.68 | 5,390,846 | +0.21(+0.43%) |
Feb 27, 2019 | 48.26 | 48.78 | 47.78 | 48.47 | 4,110,577 | +1.03(+2.16%) |
Feb 26, 2019 | 47.55 | 47.65 | 47.18 | 47.45 | 6,584,633 | -0.01(-0.02%) |
Feb 25, 2019 | 47.49 | 47.65 | 47.08 | 47.45 | 4,354,117 | +0.02(+0.05%) |
Feb 22, 2019 | 47.22 | 47.70 | 46.97 | 47.43 | 3,697,842 | +0.32(+0.69%) |
Feb 21, 2019 | 46.59 | 47.14 | 46.44 | 47.11 | 4,714,194 | +0.25(+0.53%) |
Feb 20, 2019 | 46.58 | 46.94 | 46.34 | 46.86 | 4,490,188 | +0.32(+0.69%) |
Feb 19, 2019 | 45.81 | 46.59 | 45.81 | 46.53 | 5,046,800 | -0.08(-0.18%) |
Feb 15, 2019 | 46.52 | 46.73 | 46.39 | 46.62 | 3,631,033 | +0.32(+0.70%) |
Feb 14, 2019 | 46.34 | 46.58 | 46.10 | 46.29 | 3,423,858 | -0.05(-0.11%) |
Feb 13, 2019 | 46.21 | 46.36 | 46.06 | 46.34 | 3,587,090 | -0.01(-0.02%) |
Feb 12, 2019 | 46.38 | 46.55 | 45.99 | 46.35 | 3,066,311 | +0.02(+0.04%) |
Feb 11, 2019 | 46.27 | 46.45 | 46.12 | 46.34 | 3,291,487 | +0.08(+0.18%) |
Feb 08, 2019 | 46.05 | 46.26 | 45.74 | 46.25 | 3,684,674 | +0.16(+0.34%) |
Feb 07, 2019 | 45.52 | 46.10 | 45.33 | 46.10 | 4,033,537 | +0.57(+1.25%) |
Feb 06, 2019 | 45.32 | 45.61 | 45.26 | 45.52 | 3,302,859 | +0.08(+0.18%) |
Feb 05, 2019 | 45.42 | 45.57 | 45.10 | 45.44 | 3,666,123 | -0.06(-0.13%) |
Feb 04, 2019 | 44.95 | 45.52 | 44.62 | 45.50 | 2,891,555 | +0.38(+0.84%) |
Feb 01, 2019 | 45.10 | 45.22 | 44.74 | 45.12 | 3,394,481 | -0.03(-0.07%) |
Jan 31, 2019 | 44.02 | 45.26 | 43.81 | 45.15 | 4,142,799 | +1.08(+2.44%) |
Jan 30, 2019 | 43.46 | 44.27 | 43.46 | 44.08 | 2,887,542 | +0.40(+0.91%) |
Jan 29, 2019 | 43.52 | 43.80 | 43.42 | 43.68 | 2,748,799 | +0.31(+0.71%) |
Jan 28, 2019 | 43.57 | 43.81 | 43.11 | 43.37 | 2,957,106 | -0.21(-0.47%) |
Jan 25, 2019 | 43.87 | 44.15 | 43.53 | 43.58 | 3,091,603 | -0.49(-1.11%) |
Jan 24, 2019 | 44.10 | 44.10 | 43.65 | 44.07 | 2,811,383 | -0.07(-0.17%) |
Jan 23, 2019 | 43.57 | 44.18 | 43.57 | 44.14 | 3,511,929 | +0.50(+1.16%) |
Jan 22, 2019 | 43.06 | 43.71 | 43.03 | 43.64 | 4,475,365 | +0.65(+1.50%) |
Jan 18, 2019 | 43.12 | 43.32 | 42.78 | 42.99 | 4,955,505 | -0.22(-0.52%) |
Jan 17, 2019 | 42.64 | 43.29 | 42.59 | 43.22 | 5,543,884 | +0.63(+1.48%) |
Jan 16, 2019 | 42.48 | 42.77 | 42.33 | 42.59 | 3,497,977 | -0.02(-0.04%) |
Jan 15, 2019 | 41.95 | 42.74 | 41.87 | 42.60 | 4,279,544 | +0.60(+1.42%) |
Jan 14, 2019 | 42.65 | 42.65 | 41.36 | 42.01 | 5,272,462 | -0.94(-2.18%) |
Jan 11, 2019 | 42.95 | 43.20 | 42.68 | 42.94 | 4,591,496 | -0.10(-0.23%) |
Jan 10, 2019 | 42.54 | 43.12 | 42.44 | 43.04 | 3,484,825 | +0.59(+1.38%) |
Jan 09, 2019 | 42.62 | 42.98 | 42.26 | 42.45 | 3,322,537 | -0.32(-0.75%) |
Jan 08, 2019 | 42.68 | 42.87 | 42.43 | 42.78 | 3,543,011 | +0.17(+0.39%) |
Jan 07, 2019 | 42.31 | 42.97 | 42.25 | 42.61 | 4,269,753 | +0.09(+0.21%) |
Jan 04, 2019 | 41.87 | 42.65 | 41.87 | 42.52 | 5,404,084 | +0.46(+1.08%) |
Jan 03, 2019 | 42.11 | 42.74 | 42.04 | 42.06 | 3,838,330 | -0.01(-0.02%) |
Jan 02, 2019 | 42.88 | 42.88 | 41.82 | 42.07 | 3,877,954 | -1.01(-2.34%) |
Dec 31, 2018 | 42.46 | 43.12 | 42.15 | 43.08 | 3,439,665 | +0.60(+1.40%) |
Dec 28, 2018 | 42.71 | 43.02 | 42.27 | 42.49 | 2,618,741 | -0.08(-0.19%) |
Dec 27, 2018 | 42.02 | 42.57 | 41.31 | 42.57 | 3,653,950 | +0.60(+1.42%) |
Dec 26, 2018 | 41.32 | 42.00 | 40.74 | 41.97 | 3,107,355 | +0.68(+1.64%) |
Dec 24, 2018 | 43.45 | 43.66 | 41.16 | 41.30 | 2,105,649 | -2.11(-4.86%) |
Dec 21, 2018 | 43.51 | 44.69 | 43.23 | 43.41 | 6,757,068 | -0.22(-0.49%) |
Dec 20, 2018 | 43.69 | 44.06 | 43.01 | 43.62 | 4,218,191 | -0.05(-0.11%) |
Dec 19, 2018 | 44.15 | 44.39 | 43.44 | 43.67 | 3,775,803 | -0.36(-0.83%) |
Dec 18, 2018 | 44.30 | 44.72 | 43.80 | 44.03 | 3,847,358 | -0.17(-0.39%) |
Dec 17, 2018 | 46.16 | 46.17 | 44.00 | 44.21 | 4,246,739 | -1.89(-4.09%) |
Dec 14, 2018 | 46.22 | 46.23 | 45.88 | 46.10 | 3,634,536 | -0.09(-0.20%) |
Dec 13, 2018 | 46.14 | 46.51 | 46.05 | 46.19 | 3,192,450 | +0.07(+0.14%) |
Dec 12, 2018 | 46.34 | 46.59 | 46.12 | 46.12 | 4,888,268 | -0.06(-0.13%) |
Dec 11, 2018 | 45.97 | 46.40 | 45.67 | 46.18 | 2,650,006 | +0.33(+0.72%) |
Dec 10, 2018 | 45.96 | 46.14 | 45.21 | 45.85 | 4,845,870 | -0.04(-0.09%) |
Dec 07, 2018 | 45.78 | 46.16 | 45.37 | 45.89 | 4,215,043 | +0.16(+0.34%) |
Dec 06, 2018 | 45.99 | 46.21 | 44.83 | 45.73 | 4,830,604 | -0.09(-0.20%) |
Dec 04, 2018 | 45.79 | 46.25 | 45.64 | 45.82 | 4,803,229 | +0.11(+0.23%) |
Dec 03, 2018 | 45.64 | 45.77 | 45.22 | 45.72 | 3,689,910 | -0.18(-0.39%) |
Nov 30, 2018 | 44.92 | 45.93 | 44.76 | 45.90 | 4,777,652 | +1.13(+2.53%) |
Nov 29, 2018 | 44.95 | 44.95 | 44.30 | 44.76 | 3,551,551 | -0.16(-0.35%) |
Nov 28, 2018 | 44.53 | 45.02 | 44.46 | 44.92 | 4,035,772 | +0.34(+0.77%) |
Nov 27, 2018 | 43.97 | 44.78 | 43.91 | 44.57 | 4,527,185 | +0.66(+1.50%) |
Nov 26, 2018 | 43.70 | 43.93 | 43.26 | 43.92 | 2,987,068 | +0.21(+0.49%) |
Nov 23, 2018 | 43.92 | 43.95 | 43.51 | 43.70 | 1,095,302 | -0.22(-0.50%) |
Nov 21, 2018 | 43.93 | 43.93 | 43.93 | 0 | -0.07(-0.15%) | |
Nov 20, 2018 | 44.97 | 45.23 | 43.93 | 43.99 | 3,786,032 | -0.80(-1.80%) |
Nov 19, 2018 | 44.54 | 44.81 | 44.44 | 44.80 | 3,316,332 | +0.21(+0.48%) |
Nov 16, 2018 | 45.04 | 45.19 | 44.30 | 44.58 | 4,113,991 | -0.10(-0.22%) |
Nov 15, 2018 | 44.14 | 44.90 | 43.56 | 44.68 | 4,263,134 | +0.42(+0.95%) |
Nov 14, 2018 | 43.79 | 44.58 | 43.57 | 44.26 | 6,138,388 | +0.34(+0.77%) |
Nov 13, 2018 | 44.11 | 44.17 | 43.66 | 43.93 | 4,811,636 | -0.23(-0.52%) |
Nov 12, 2018 | 44.18 | 45.12 | 44.10 | 44.16 | 4,804,154 | -0.01(-0.02%) |
Nov 09, 2018 | 43.55 | 44.26 | 43.55 | 44.16 | 6,072,942 | +0.67(+1.55%) |
Nov 08, 2018 | 43.55 | 43.81 | 43.19 | 43.49 | 4,035,578 | -0.02(-0.04%) |
Nov 07, 2018 | 43.57 | 43.67 | 42.97 | 43.51 | 5,694,823 | -0.01(-0.02%) |
Nov 06, 2018 | 43.58 | 43.84 | 43.27 | 43.52 | 3,278,259 | -0.17(-0.39%) |
Nov 05, 2018 | 43.70 | 44.13 | 43.52 | 43.69 | 3,406,099 | +0.19(+0.43%) |
Nov 02, 2018 | 43.95 | 44.18 | 43.16 | 43.50 | 3,708,292 | -0.34(-0.77%) |
Nov 01, 2018 | 43.79 | 43.89 | 43.08 | 43.84 | 4,491,860 | -0.03(-0.07%) |
Oct 31, 2018 | 44.28 | 44.35 | 43.43 | 43.87 | 4,980,196 | -0.77(-1.73%) |
Oct 30, 2018 | 45.48 | 45.81 | 44.48 | 44.64 | 5,077,015 | -0.71(-1.56%) |
Oct 29, 2018 | 44.74 | 45.43 | 44.74 | 45.35 | 4,262,409 | +0.70(+1.56%) |
Oct 26, 2018 | 46.23 | 46.30 | 44.39 | 44.65 | 5,891,589 | -1.21(-2.63%) |
Oct 25, 2018 | 45.99 | 46.08 | 45.30 | 45.86 | 5,928,444 | -0.43(-0.92%) |
Oct 24, 2018 | 45.07 | 46.54 | 44.85 | 46.28 | 4,726,875 | +1.43(+3.18%) |
Oct 23, 2018 | 44.98 | 45.31 | 44.58 | 44.85 | 4,685,613 | -0.04(-0.09%) |
Oct 22, 2018 | 45.03 | 45.11 | 44.71 | 44.90 | 3,109,887 | -0.16(-0.36%) |
Oct 19, 2018 | 44.23 | 45.18 | 44.00 | 45.06 | 2,482,303 | +0.86(+1.95%) |
Oct 18, 2018 | 44.11 | 44.33 | 43.86 | 44.20 | 2,280,051 | +0.15(+0.34%) |
Oct 17, 2018 | 44.23 | 44.30 | 43.72 | 44.05 | 3,150,189 | -0.15(-0.33%) |
Oct 16, 2018 | 43.88 | 44.35 | 43.64 | 44.20 | 3,182,936 | +0.29(+0.65%) |
Oct 15, 2018 | 44.08 | 44.31 | 43.86 | 43.91 | 2,581,854 | -0.16(-0.37%) |
Oct 12, 2018 | 44.00 | 44.21 | 43.63 | 44.07 | 4,950,114 | +0.07(+0.17%) |
Oct 11, 2018 | 44.85 | 44.96 | 43.87 | 44.00 | 4,941,707 | -0.77(-1.72%) |
Oct 10, 2018 | 45.00 | 45.45 | 44.66 | 44.77 | 6,130,273 | +0.38(+0.85%) |
Oct 09, 2018 | 44.29 | 44.57 | 43.90 | 44.39 | 4,066,748 | +0.45(+1.03%) |
Oct 08, 2018 | 43.55 | 44.18 | 43.28 | 43.94 | 3,892,067 | +0.67(+1.54%) |
Oct 05, 2018 | 43.02 | 43.49 | 42.93 | 43.28 | 4,257,709 | +0.34(+0.78%) |
Oct 04, 2018 | 42.65 | 43.11 | 42.36 | 42.94 | 5,355,777 | +0.24(+0.56%) |
Oct 03, 2018 | 43.58 | 43.73 | 42.38 | 42.70 | 4,995,930 | -0.92(-2.11%) |
Oct 02, 2018 | 43.43 | 43.93 | 43.43 | 43.62 | 3,571,976 | +0.36(+0.84%) |
Oct 01, 2018 | 43.12 | 43.29 | 42.96 | 43.26 | 2,976,270 | -0.08(-0.19%) |
Sep 28, 2018 | 42.26 | 43.36 | 42.26 | 43.34 | 4,934,767 | +1.19(+2.82%) |
Sep 27, 2018 | 41.64 | 42.49 | 41.59 | 42.15 | 3,102,999 | +0.54(+1.30%) |
Sep 26, 2018 | 42.17 | 42.31 | 41.59 | 41.61 | 2,719,324 | -0.44(-1.04%) |
Sep 25, 2018 | 42.67 | 42.68 | 41.85 | 42.05 | 2,127,407 | -0.69(-1.61%) |
Sep 24, 2018 | 42.89 | 42.97 | 42.66 | 42.74 | 2,817,171 | -0.07(-0.17%) |
Sep 21, 2018 | 42.73 | 43.05 | 42.44 | 42.81 | 5,242,178 | -0.04(-0.10%) |
Sep 20, 2018 | 42.64 | 42.90 | 42.17 | 42.85 | 2,878,068 | +0.23(+0.54%) |
Sep 19, 2018 | 43.67 | 43.69 | 42.36 | 42.62 | 4,054,744 | -0.97(-2.22%) |
Sep 18, 2018 | 43.72 | 43.93 | 43.42 | 43.59 | 2,509,283 | -0.37(-0.84%) |
Sep 17, 2018 | 43.74 | 44.05 | 43.63 | 43.96 | 2,470,104 | +0.22(+0.51%) |
Sep 14, 2018 | 43.95 | 44.04 | 43.33 | 43.74 | 3,220,259 | -0.36(-0.82%) |
Sep 13, 2018 | 43.78 | 44.21 | 43.57 | 44.10 | 2,801,551 | +0.32(+0.73%) |
Sep 12, 2018 | 43.45 | 43.88 | 43.34 | 43.78 | 3,337,353 | +0.46(+1.06%) |
Sep 11, 2018 | 43.15 | 43.45 | 43.06 | 43.32 | 2,749,722 | +0.17(+0.40%) |
Sep 10, 2018 | 43.30 | 43.41 | 42.96 | 43.15 | 2,470,341 | +0.03(+0.08%) |
Sep 07, 2018 | 43.25 | 43.45 | 43.06 | 43.11 | 3,171,541 | -0.47(-1.07%) |
Sep 06, 2018 | 43.13 | 43.75 | 43.06 | 43.58 | 4,040,970 | +0.49(+1.14%) |
Sep 05, 2018 | 43.03 | 43.24 | 42.87 | 43.09 | 4,322,710 | +0.16(+0.38%) |
Sep 04, 2018 | 42.74 | 42.93 | 42.67 | 42.93 | 2,760,607 | +0.31(+0.73%) |
Aug 31, 2018 | 42.62 | 42.62 | 42.62 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 42.70 | 42.97 | 42.43 | 42.58 | 2,575,290 | +0.05(+0.11%) |
Aug 29, 2018 | 42.27 | 42.62 | 42.25 | 42.54 | 2,586,611 | +0.38(+0.91%) |
Aug 28, 2018 | 42.62 | 42.71 | 42.01 | 42.15 | 3,055,056 | -0.54(-1.26%) |
Aug 27, 2018 | 42.97 | 43.11 | 42.46 | 42.69 | 2,888,294 | -0.25(-0.59%) |
Aug 24, 2018 | 42.71 | 43.01 | 42.48 | 42.94 | 2,705,045 | +0.28(+0.65%) |
Aug 23, 2018 | 42.65 | 42.82 | 42.47 | 42.67 | 1,869,728 | +0.07(+0.17%) |
Aug 22, 2018 | 43.02 | 43.03 | 42.44 | 42.59 | 2,803,321 | -0.37(-0.87%) |
Aug 21, 2018 | 43.57 | 43.58 | 42.84 | 42.97 | 3,199,927 | -0.63(-1.46%) |
Aug 20, 2018 | 43.93 | 43.94 | 43.46 | 43.60 | 2,800,662 | -0.20(-0.46%) |
Aug 17, 2018 | 43.70 | 44.24 | 43.53 | 43.81 | 3,697,587 | +0.01(+0.02%) |
Aug 16, 2018 | 42.91 | 43.82 | 42.85 | 43.80 | 4,594,812 | +0.81(+1.89%) |
Aug 15, 2018 | 42.45 | 43.41 | 42.41 | 42.98 | 5,053,522 | +0.63(+1.48%) |
Aug 14, 2018 | 42.07 | 42.47 | 41.89 | 42.36 | 2,278,914 | +0.25(+0.60%) |
Aug 13, 2018 | 41.78 | 42.14 | 41.75 | 42.10 | 2,640,567 | +0.33(+0.78%) |
Aug 10, 2018 | 42.39 | 42.59 | 41.75 | 41.78 | 2,792,261 | -0.54(-1.27%) |
Aug 09, 2018 | 41.76 | 42.41 | 41.68 | 42.32 | 2,940,130 | +0.57(+1.36%) |
Aug 08, 2018 | 41.78 | 41.91 | 41.62 | 41.75 | 2,962,707 | -0.20(-0.47%) |
Aug 07, 2018 | 41.79 | 42.04 | 41.53 | 41.94 | 2,329,186 | +0.10(+0.23%) |
Aug 06, 2018 | 41.80 | 42.19 | 41.75 | 41.84 | 2,721,888 | -0.02(-0.06%) |
Aug 03, 2018 | 41.66 | 42.01 | 41.47 | 41.87 | 2,801,720 | +0.19(+0.45%) |
Aug 02, 2018 | 41.14 | 41.69 | 40.92 | 41.68 | 3,719,997 | +0.54(+1.31%) |
Aug 01, 2018 | 41.85 | 42.00 | 40.71 | 41.14 | 4,437,773 | -0.83(-1.98%) |
Jul 31, 2018 | 41.74 | 42.11 | 41.56 | 41.97 | 4,737,026 | +0.45(+1.08%) |
Jul 30, 2018 | 41.84 | 41.87 | 41.37 | 41.53 | 4,164,088 | -0.34(-0.82%) |
Jul 27, 2018 | 42.38 | 42.40 | 41.72 | 41.87 | 3,231,166 | -0.30(-0.71%) |
Jul 26, 2018 | 42.07 | 42.67 | 42.07 | 42.17 | 4,734,732 | +0.29(+0.70%) |
Jul 25, 2018 | 41.63 | 42.24 | 41.57 | 41.88 | 4,074,581 | +0.23(+0.55%) |
Jul 24, 2018 | 41.46 | 41.75 | 41.11 | 41.65 | 5,857,662 | +0.11(+0.25%) |
Jul 23, 2018 | 41.94 | 42.01 | 41.46 | 41.54 | 3,722,731 | -0.27(-0.64%) |
Jul 20, 2018 | 41.97 | 42.17 | 41.68 | 41.81 | 2,353,659 | -0.66(-1.55%) |
Jul 19, 2018 | 42.31 | 42.91 | 42.16 | 42.47 | 2,886,525 | +0.34(+0.81%) |
Jul 18, 2018 | 41.94 | 42.20 | 41.70 | 42.13 | 4,161,630 | +0.01(+0.02%) |
Jul 17, 2018 | 42.31 | 42.46 | 42.10 | 42.12 | 2,937,860 | -0.06(-0.13%) |
Jul 16, 2018 | 42.37 | 42.38 | 41.99 | 42.18 | 2,419,942 | -0.19(-0.44%) |
Jul 13, 2018 | 42.64 | 42.70 | 42.01 | 42.36 | 4,322,650 | -0.24(-0.55%) |
Jul 12, 2018 | 42.90 | 42.99 | 42.43 | 42.60 | 3,147,097 | -0.24(-0.55%) |
Jul 11, 2018 | 42.33 | 42.89 | 42.24 | 42.84 | 2,944,874 | +0.47(+1.11%) |
Jul 10, 2018 | 41.66 | 42.62 | 41.40 | 42.36 | 4,275,824 | +0.53(+1.26%) |
Jul 09, 2018 | 43.41 | 43.41 | 41.62 | 41.84 | 5,030,475 | -1.53(-3.53%) |
Jul 06, 2018 | 43.50 | 43.56 | 43.30 | 43.37 | 3,360,130 | -0.12(-0.28%) |
Jul 05, 2018 | 43.57 | 43.59 | 43.18 | 43.49 | 5,364,044 | -0.06(-0.13%) |
Jul 03, 2018 | 43.54 | 43.54 | 43.54 | 0 | -0.35(-0.80%) | |
Jul 02, 2018 | 44.11 | 44.24 | 43.48 | 43.89 | 4,021,259 | -0.18(-0.41%) |
Jun 29, 2018 | 44.37 | 43.81 | 44.07 | 4,177,880 | -0.04(-0.09%) | |
Jun 28, 2018 | 44.06 | 44.35 | 43.90 | 44.11 | 3,726,609 | +0.11(+0.24%) |
Jun 27, 2018 | 43.67 | 44.17 | 43.61 | 44.01 | 3,691,038 | +0.28(+0.63%) |
Jun 26, 2018 | 44.04 | 44.25 | 43.67 | 43.73 | 3,353,953 | -0.42(-0.96%) |
Jun 25, 2018 | 43.56 | 44.30 | 43.47 | 44.16 | 3,669,795 | +0.73(+1.69%) |
Jun 22, 2018 | 43.32 | 43.59 | 43.13 | 43.42 | 5,218,443 | +0.18(+0.41%) |
Jun 21, 2018 | 43.11 | 43.48 | 43.06 | 43.24 | 4,718,121 | +0.05(+0.11%) |
Jun 20, 2018 | 43.06 | 43.20 | 42.82 | 43.19 | 3,836,416 | +0.16(+0.38%) |
Jun 19, 2018 | 42.99 | 43.35 | 42.46 | 43.03 | 4,639,237 | +0.01(+0.02%) |
Jun 18, 2018 | 42.77 | 43.18 | 42.67 | 43.02 | 2,513,411 | +0.26(+0.61%) |
Jun 15, 2018 | 42.80 | 42.51 | 42.76 | 5,408,033 | +0.25(+0.59%) | |
Jun 14, 2018 | 42.15 | 42.55 | 42.02 | 42.51 | 2,667,805 | +0.36(+0.85%) |
Jun 13, 2018 | 42.26 | 42.62 | 42.02 | 42.15 | 3,476,393 | -0.12(-0.29%) |
Jun 12, 2018 | 41.40 | 42.32 | 41.35 | 42.27 | 3,281,890 | +0.91(+2.20%) |
Jun 11, 2018 | 41.56 | 41.64 | 41.16 | 41.36 | 3,519,514 | -0.07(-0.16%) |
Jun 08, 2018 | 41.43 | 41.57 | 41.20 | 41.43 | 2,996,841 | +0.06(+0.14%) |
Jun 07, 2018 | 41.30 | 41.60 | 41.00 | 41.37 | 4,064,114 | +0.20(+0.49%) |
Jun 06, 2018 | 41.03 | 41.17 | 3,352,826 | -0.77(-1.83%) | ||
Jun 05, 2018 | 42.18 | 42.35 | 41.73 | 41.93 | 3,170,304 | -0.24(-0.57%) |
Jun 04, 2018 | 42.66 | 42.82 | 41.99 | 42.18 | 4,365,997 | -0.23(-0.53%) |