Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.43 | 47.54 | 46.75 | 46.83 | 12,799,973 | -1.04(-2.17%) |
May 30, 2019 | 48.06 | 48.16 | 47.63 | 47.87 | 9,258,864 | +0.03(+0.06%) |
May 29, 2019 | 47.60 | 47.95 | 47.25 | 47.84 | 12,856,199 | -0.06(-0.12%) |
May 28, 2019 | 49.13 | 49.31 | 47.90 | 47.90 | 30,501,250 | -0.94(-1.93%) |
May 24, 2019 | 49.41 | 49.49 | 48.67 | 48.84 | 9,394,750 | -0.29(-0.58%) |
May 23, 2019 | 49.72 | 49.72 | 48.60 | 49.13 | 11,621,940 | -1.04(-2.07%) |
May 22, 2019 | 50.19 | 50.49 | 50.02 | 50.16 | 9,064,515 | +0.03(+0.06%) |
May 21, 2019 | 50.17 | 50.23 | 50.00 | 50.14 | 9,164,306 | +0.47(+0.95%) |
May 20, 2019 | 49.93 | 50.31 | 49.54 | 49.66 | 10,610,250 | -0.78(-1.54%) |
May 17, 2019 | 50.16 | 50.83 | 50.16 | 50.44 | 9,785,545 | -0.13(-0.26%) |
May 16, 2019 | 50.82 | 51.04 | 50.49 | 50.57 | 10,819,314 | +0.07(+0.15%) |
May 15, 2019 | 49.90 | 50.73 | 49.83 | 50.50 | 9,262,754 | +0.40(+0.79%) |
May 14, 2019 | 49.65 | 50.55 | 49.39 | 50.10 | 12,447,554 | +0.65(+1.31%) |
May 13, 2019 | 49.72 | 49.93 | 49.42 | 49.45 | 11,521,460 | -1.13(-2.23%) |
May 10, 2019 | 49.77 | 50.87 | 49.53 | 50.58 | 12,101,144 | +0.37(+0.74%) |
May 09, 2019 | 49.48 | 50.30 | 49.13 | 50.21 | 11,573,428 | +0.24(+0.48%) |
May 08, 2019 | 50.30 | 50.38 | 49.80 | 49.97 | 11,592,927 | -0.01(-0.02%) |
May 07, 2019 | 50.16 | 50.57 | 49.66 | 49.98 | 12,654,496 | -0.79(-1.55%) |
May 06, 2019 | 49.89 | 50.91 | 49.82 | 50.77 | 10,053,878 | +0.06(+0.11%) |
May 03, 2019 | 50.72 | 50.92 | 50.60 | 50.71 | 11,956,581 | +0.18(+0.35%) |
May 02, 2019 | 50.73 | 50.95 | 50.41 | 50.53 | 10,428,600 | -0.26(-0.51%) |
May 01, 2019 | 51.20 | 51.29 | 50.72 | 50.79 | 8,419,766 | -0.42(-0.81%) |
Apr 30, 2019 | 50.96 | 51.26 | 50.75 | 51.21 | 11,411,881 | +0.23(+0.45%) |
Apr 29, 2019 | 51.17 | 51.36 | 50.98 | 50.98 | 6,961,235 | -0.31(-0.60%) |
Apr 26, 2019 | 51.11 | 51.36 | 50.91 | 51.28 | 7,672,744 | +0.37(+0.73%) |
Apr 25, 2019 | 51.04 | 51.11 | 50.52 | 50.91 | 8,887,927 | -0.16(-0.31%) |
Apr 24, 2019 | 50.91 | 51.40 | 50.87 | 51.07 | 9,475,241 | +0.22(+0.44%) |
Apr 23, 2019 | 50.67 | 51.03 | 50.65 | 50.85 | 11,801,441 | +0.30(+0.59%) |
Apr 22, 2019 | 50.35 | 50.61 | 50.16 | 50.55 | 6,577,856 | +0.09(+0.18%) |
Apr 18, 2019 | 50.39 | 50.60 | 50.19 | 50.46 | 8,895,371 | +0.04(+0.07%) |
Apr 17, 2019 | 50.61 | 50.75 | 50.34 | 50.42 | 7,677,311 | -0.10(-0.20%) |
Apr 16, 2019 | 50.60 | 50.82 | 50.28 | 50.53 | 7,849,618 | -0.04(-0.07%) |
Apr 15, 2019 | 50.44 | 50.67 | 50.27 | 50.56 | 8,313,926 | +0.12(+0.24%) |
Apr 12, 2019 | 50.07 | 50.44 | 49.86 | 50.44 | 9,738,978 | +0.66(+1.32%) |
Apr 11, 2019 | 50.03 | 50.16 | 49.54 | 49.79 | 8,803,039 | -0.17(-0.33%) |
Apr 10, 2019 | 49.63 | 50.13 | 49.61 | 49.95 | 9,159,252 | +0.35(+0.71%) |
Apr 09, 2019 | 49.30 | 49.85 | 49.27 | 49.60 | 10,623,805 | +0.10(+0.20%) |
Apr 08, 2019 | 49.51 | 49.69 | 49.14 | 49.50 | 10,990,396 | -0.19(-0.39%) |
Apr 05, 2019 | 49.52 | 49.93 | 49.52 | 49.69 | 10,870,583 | +0.10(+0.20%) |
Apr 04, 2019 | 49.63 | 49.90 | 49.21 | 49.59 | 10,829,735 | -0.22(-0.44%) |
Apr 03, 2019 | 49.90 | 50.12 | 49.62 | 49.81 | 13,949,542 | -0.08(-0.17%) |
Apr 02, 2019 | 50.13 | 50.22 | 49.65 | 49.90 | 11,734,116 | -0.40(-0.79%) |
Apr 01, 2019 | 49.65 | 50.36 | 49.62 | 50.29 | 16,486,993 | +0.80(+1.62%) |
Mar 29, 2019 | 49.27 | 49.51 | 49.07 | 49.49 | 12,465,182 | +0.48(+0.98%) |
Mar 28, 2019 | 48.84 | 49.10 | 48.64 | 49.01 | 9,879,426 | +0.35(+0.72%) |
Mar 27, 2019 | 49.09 | 49.43 | 48.20 | 48.66 | 13,636,293 | -0.43(-0.88%) |
Mar 26, 2019 | 49.10 | 49.33 | 48.89 | 49.09 | 12,651,697 | +0.50(+1.02%) |
Mar 25, 2019 | 48.43 | 48.78 | 48.13 | 48.60 | 12,758,404 | -0.03(-0.06%) |
Mar 22, 2019 | 49.41 | 49.65 | 48.60 | 48.62 | 17,583,140 | -1.17(-2.35%) |
Mar 21, 2019 | 48.49 | 49.80 | 48.24 | 49.79 | 18,109,312 | +1.29(+2.66%) |
Mar 20, 2019 | 49.66 | 49.93 | 48.38 | 48.50 | 26,167,480 | -1.29(-2.59%) |
Mar 19, 2019 | 49.57 | 50.10 | 49.53 | 49.79 | 20,852,562 | +0.53(+1.09%) |
Mar 18, 2019 | 48.72 | 49.72 | 48.63 | 49.26 | 23,641,218 | +0.48(+0.98%) |
Mar 15, 2019 | 47.36 | 49.19 | 46.99 | 48.78 | 47,036,188 | -0.10(-0.21%) |
Mar 14, 2019 | 48.82 | 49.20 | 48.70 | 48.88 | 26,035,306 | -0.01(-0.02%) |
Mar 13, 2019 | 48.89 | 49.27 | 48.60 | 48.89 | 21,152,108 | +0.24(+0.49%) |
Mar 12, 2019 | 48.53 | 49.10 | 48.45 | 48.65 | 19,586,612 | +0.13(+0.27%) |
Mar 11, 2019 | 47.86 | 48.99 | 47.82 | 48.52 | 21,735,628 | -0.10(-0.21%) |
Mar 08, 2019 | 48.24 | 48.63 | 48.03 | 48.62 | 16,356,232 | +0.18(+0.36%) |
Mar 07, 2019 | 48.10 | 48.96 | 48.09 | 48.45 | 18,041,814 | +0.21(+0.44%) |
Mar 06, 2019 | 48.20 | 48.60 | 48.03 | 48.24 | 13,445,098 | -0.01(-0.02%) |
Mar 05, 2019 | 47.95 | 48.46 | 47.92 | 48.25 | 17,616,024 | +0.29(+0.62%) |
Mar 04, 2019 | 48.53 | 48.70 | 47.52 | 47.95 | 16,116,445 | -0.43(-0.90%) |
Mar 01, 2019 | 48.37 | 48.59 | 48.25 | 48.38 | 17,101,384 | +0.35(+0.73%) |
Feb 28, 2019 | 48.10 | 48.38 | 47.95 | 48.03 | 34,432,588 | -0.23(-0.48%) |
Feb 27, 2019 | 48.39 | 48.50 | 48.15 | 48.26 | 11,584,497 | -0.20(-0.42%) |
Feb 26, 2019 | 48.34 | 48.72 | 48.14 | 48.47 | 13,068,169 | +0.04(+0.08%) |
Feb 25, 2019 | 48.60 | 48.86 | 48.34 | 48.43 | 14,859,877 | +0.07(+0.15%) |
Feb 22, 2019 | 48.27 | 48.47 | 48.10 | 48.36 | 12,686,471 | +0.34(+0.71%) |
Feb 21, 2019 | 47.57 | 48.24 | 47.46 | 48.02 | 15,192,913 | +0.31(+0.66%) |
Feb 20, 2019 | 47.91 | 48.11 | 47.45 | 47.70 | 13,011,621 | -0.23(-0.48%) |
Feb 19, 2019 | 47.43 | 48.08 | 47.21 | 47.93 | 13,410,617 | +0.28(+0.58%) |
Feb 15, 2019 | 47.11 | 47.66 | 47.06 | 47.66 | 15,000,828 | +0.22(+0.47%) |
Feb 14, 2019 | 47.21 | 47.68 | 47.08 | 47.43 | 12,104,531 | +0.06(+0.12%) |
Feb 13, 2019 | 47.22 | 47.50 | 46.95 | 47.38 | 12,309,847 | +0.18(+0.39%) |
Feb 12, 2019 | 47.42 | 47.50 | 47.17 | 47.20 | 15,356,022 | -0.01(-0.02%) |
Feb 11, 2019 | 46.96 | 47.43 | 46.95 | 47.20 | 10,463,812 | +0.18(+0.39%) |
Feb 08, 2019 | 46.15 | 47.02 | 45.91 | 47.02 | 12,519,230 | +0.75(+1.61%) |
Feb 07, 2019 | 46.80 | 46.98 | 46.23 | 46.27 | 16,140,350 | -0.96(-2.03%) |
Feb 06, 2019 | 47.17 | 47.44 | 46.96 | 47.23 | 10,005,595 | +0.02(+0.04%) |
Feb 05, 2019 | 47.15 | 47.33 | 46.88 | 47.21 | 14,369,583 | +0.19(+0.41%) |
Feb 04, 2019 | 46.42 | 47.22 | 46.42 | 47.02 | 13,227,993 | +0.20(+0.43%) |
Feb 01, 2019 | 46.55 | 47.08 | 46.34 | 46.82 | 16,115,843 | +0.53(+1.15%) |
Jan 31, 2019 | 46.29 | 46.53 | 46.14 | 46.28 | 21,522,448 | -0.12(-0.26%) |
Jan 30, 2019 | 45.94 | 46.53 | 45.70 | 46.40 | 14,633,022 | +0.69(+1.51%) |
Jan 29, 2019 | 45.51 | 46.00 | 45.32 | 45.71 | 11,757,451 | +0.08(+0.18%) |
Jan 28, 2019 | 45.56 | 45.82 | 45.34 | 45.63 | 12,804,917 | -0.26(-0.56%) |
Jan 25, 2019 | 45.70 | 45.98 | 45.56 | 45.89 | 18,076,942 | +0.55(+1.22%) |
Jan 24, 2019 | 45.39 | 45.55 | 45.03 | 45.33 | 12,418,012 | -0.04(-0.08%) |
Jan 23, 2019 | 45.32 | 45.59 | 44.99 | 45.37 | 16,877,386 | +0.28(+0.61%) |
Jan 22, 2019 | 45.00 | 45.31 | 44.84 | 45.09 | 14,454,504 | -0.30(-0.67%) |
Jan 18, 2019 | 45.09 | 45.67 | 45.03 | 45.40 | 17,289,028 | +0.64(+1.42%) |
Jan 17, 2019 | 44.24 | 45.07 | 44.05 | 44.76 | 13,644,199 | +0.48(+1.08%) |
Jan 16, 2019 | 44.76 | 44.95 | 44.27 | 44.28 | 15,176,534 | -0.29(-0.66%) |
Jan 15, 2019 | 43.74 | 44.72 | 43.68 | 44.58 | 13,177,607 | +0.36(+0.81%) |
Jan 14, 2019 | 43.92 | 44.37 | 43.71 | 44.22 | 16,198,948 | -0.10(-0.23%) |
Jan 11, 2019 | 43.75 | 44.62 | 43.48 | 44.32 | 17,866,314 | +0.43(+0.98%) |
Jan 10, 2019 | 43.48 | 44.04 | 43.03 | 43.89 | 17,986,314 | +0.04(+0.08%) |
Jan 09, 2019 | 42.81 | 44.26 | 42.78 | 43.85 | 18,315,330 | -0.09(-0.21%) |
Jan 08, 2019 | 43.99 | 44.38 | 43.32 | 43.94 | 17,711,788 | +0.39(+0.91%) |
Jan 07, 2019 | 43.07 | 44.15 | 42.65 | 43.55 | 19,577,392 | +0.68(+1.58%) |
Jan 04, 2019 | 41.64 | 43.09 | 41.53 | 42.87 | 22,863,544 | +1.77(+4.31%) |
Jan 03, 2019 | 41.07 | 41.76 | 40.76 | 41.10 | 21,647,700 | -0.40(-0.97%) |
Jan 02, 2019 | 40.82 | 41.61 | 40.80 | 41.50 | 14,966,026 | +0.06(+0.15%) |
Dec 31, 2018 | 41.47 | 41.76 | 41.15 | 41.44 | 16,270,195 | +0.30(+0.74%) |
Dec 28, 2018 | 41.43 | 42.00 | 41.06 | 41.14 | 42,647,292 | -0.14(-0.33%) |
Dec 27, 2018 | 40.34 | 41.38 | 39.89 | 41.27 | 20,754,668 | +0.35(+0.85%) |
Dec 26, 2018 | 39.46 | 40.94 | 38.91 | 40.92 | 23,347,258 | +1.74(+4.45%) |
Dec 24, 2018 | 40.17 | 40.22 | 39.17 | 39.18 | 18,773,712 | -1.20(-2.98%) |
Dec 21, 2018 | 42.29 | 42.41 | 40.25 | 40.38 | 64,032,608 | -2.06(-4.84%) |
Dec 20, 2018 | 42.26 | 43.09 | 41.74 | 42.44 | 38,308,116 | -0.19(-0.45%) |
Dec 19, 2018 | 42.27 | 43.54 | 41.99 | 42.63 | 37,476,656 | +0.55(+1.31%) |
Dec 18, 2018 | 44.15 | 44.37 | 41.70 | 42.08 | 46,031,048 | +0.11(+0.26%) |
Dec 17, 2018 | 42.60 | 43.35 | 41.79 | 41.97 | 32,908,956 | -0.80(-1.87%) |
Dec 14, 2018 | 42.93 | 43.16 | 42.59 | 42.77 | 23,354,398 | -0.58(-1.33%) |
Dec 13, 2018 | 43.58 | 43.64 | 42.91 | 43.35 | 25,324,086 | -0.08(-0.19%) |
Dec 12, 2018 | 43.24 | 44.15 | 43.15 | 43.43 | 23,321,288 | +0.79(+1.85%) |
Dec 11, 2018 | 43.12 | 43.26 | 42.27 | 42.64 | 23,880,724 | -0.19(-0.45%) |
Dec 10, 2018 | 42.23 | 43.21 | 41.60 | 42.83 | 28,736,858 | +0.61(+1.46%) |
Dec 07, 2018 | 42.92 | 43.17 | 42.04 | 42.22 | 26,125,842 | -0.62(-1.46%) |
Dec 06, 2018 | 43.82 | 43.84 | 41.90 | 42.84 | 43,352,748 | -1.90(-4.25%) |
Dec 04, 2018 | 45.45 | 46.09 | 44.71 | 44.74 | 26,850,844 | -0.99(-2.17%) |
Dec 03, 2018 | 45.38 | 46.00 | 45.16 | 45.73 | 23,918,958 | +0.98(+2.19%) |
Nov 30, 2018 | 44.14 | 44.82 | 43.79 | 44.75 | 24,934,282 | +0.79(+1.80%) |
Nov 29, 2018 | 44.40 | 44.40 | 43.54 | 43.96 | 18,464,320 | -0.27(-0.60%) |
Nov 28, 2018 | 43.81 | 44.28 | 43.48 | 44.23 | 31,835,340 | +0.69(+1.58%) |
Nov 27, 2018 | 43.98 | 44.04 | 42.93 | 43.54 | 30,564,446 | -0.75(-1.70%) |
Nov 26, 2018 | 45.12 | 45.12 | 44.15 | 44.29 | 22,720,600 | -0.40(-0.90%) |
Nov 23, 2018 | 44.09 | 45.08 | 44.09 | 44.70 | 8,506,534 | +0.07(+0.16%) |
Nov 21, 2018 | 44.62 | 44.62 | 44.62 | 0 | +0.27(+0.60%) | |
Nov 20, 2018 | 44.67 | 45.04 | 44.02 | 44.36 | 21,126,438 | -1.12(-2.46%) |
Nov 19, 2018 | 46.85 | 46.90 | 45.34 | 45.48 | 21,265,942 | -1.49(-3.17%) |
Nov 16, 2018 | 46.38 | 47.22 | 46.27 | 46.96 | 22,804,270 | +0.50(+1.07%) |
Nov 15, 2018 | 45.93 | 46.52 | 45.02 | 46.47 | 26,489,712 | +1.64(+3.66%) |
Nov 14, 2018 | 45.86 | 45.86 | 44.73 | 44.82 | 17,430,330 | -0.61(-1.35%) |
Nov 13, 2018 | 45.40 | 45.89 | 45.19 | 45.44 | 14,764,415 | +0.27(+0.59%) |
Nov 12, 2018 | 46.05 | 46.24 | 45.07 | 45.17 | 15,635,176 | -1.28(-2.75%) |
Nov 09, 2018 | 46.27 | 46.64 | 46.17 | 46.45 | 16,688,265 | +0.17(+0.36%) |
Nov 08, 2018 | 46.09 | 46.35 | 45.95 | 46.28 | 13,038,568 | +0.16(+0.34%) |
Nov 07, 2018 | 45.50 | 46.35 | 45.40 | 46.13 | 15,613,428 | +0.93(+2.05%) |
Nov 06, 2018 | 45.06 | 45.40 | 44.82 | 45.20 | 13,467,016 | +0.21(+0.47%) |
Nov 05, 2018 | 44.97 | 45.09 | 44.51 | 44.99 | 14,192,273 | +0.17(+0.39%) |
Nov 02, 2018 | 44.91 | 44.99 | 44.27 | 44.82 | 18,838,216 | +0.22(+0.49%) |
Nov 01, 2018 | 44.93 | 45.19 | 44.37 | 44.60 | 19,356,230 | -0.23(-0.51%) |
Oct 31, 2018 | 45.02 | 45.38 | 44.60 | 44.82 | 22,862,058 | +0.25(+0.56%) |
Oct 30, 2018 | 43.21 | 44.62 | 43.06 | 44.58 | 26,627,210 | +1.42(+3.30%) |
Oct 29, 2018 | 43.88 | 44.14 | 42.53 | 43.15 | 20,972,938 | -0.28(-0.63%) |
Oct 26, 2018 | 43.36 | 44.12 | 42.87 | 43.43 | 25,157,318 | -0.59(-1.33%) |
Oct 25, 2018 | 43.52 | 44.32 | 43.39 | 44.02 | 21,082,746 | +1.10(+2.57%) |
Oct 24, 2018 | 43.94 | 44.33 | 42.86 | 42.92 | 21,822,270 | -1.13(-2.56%) |
Oct 23, 2018 | 43.28 | 44.35 | 43.25 | 44.04 | 20,616,412 | +0.05(+0.10%) |
Oct 22, 2018 | 43.92 | 44.50 | 43.79 | 44.00 | 17,956,436 | +0.32(+0.74%) |
Oct 19, 2018 | 43.59 | 44.27 | 43.46 | 43.68 | 19,360,014 | +0.19(+0.44%) |
Oct 18, 2018 | 43.66 | 44.17 | 43.26 | 43.48 | 16,436,071 | -0.44(-1.00%) |
Oct 17, 2018 | 43.53 | 44.27 | 43.53 | 43.93 | 16,421,059 | -0.34(-0.77%) |
Oct 16, 2018 | 43.66 | 44.44 | 43.57 | 44.26 | 14,818,411 | +1.02(+2.36%) |
Oct 15, 2018 | 43.10 | 43.71 | 43.02 | 43.25 | 17,099,196 | -0.06(-0.15%) |
Oct 12, 2018 | 43.33 | 43.65 | 42.65 | 43.31 | 25,328,290 | +0.55(+1.28%) |
Oct 11, 2018 | 43.26 | 43.77 | 42.50 | 42.76 | 28,866,908 | -0.57(-1.31%) |
Oct 10, 2018 | 44.62 | 44.77 | 43.30 | 43.33 | 22,847,272 | -1.34(-3.01%) |
Oct 09, 2018 | 44.89 | 45.16 | 44.63 | 44.67 | 20,794,916 | -0.45(-0.99%) |
Oct 08, 2018 | 45.04 | 45.38 | 44.70 | 45.12 | 17,827,004 | +0.01(+0.02%) |
Oct 05, 2018 | 45.18 | 45.49 | 44.90 | 45.11 | 18,488,072 | -0.11(-0.24%) |
Oct 04, 2018 | 45.41 | 45.50 | 44.95 | 45.22 | 20,822,434 | -0.26(-0.56%) |
Oct 03, 2018 | 45.33 | 45.80 | 45.33 | 45.48 | 23,200,316 | -0.44(-0.96%) |
Oct 02, 2018 | 47.21 | 47.35 | 45.82 | 45.92 | 24,512,218 | -1.44(-3.03%) |
Oct 01, 2018 | 46.82 | 47.52 | 46.75 | 47.35 | 21,023,572 | +0.22(+0.47%) |
Sep 28, 2018 | 47.11 | 47.54 | 47.07 | 47.13 | 17,759,602 | -0.12(-0.25%) |
Sep 27, 2018 | 47.13 | 47.55 | 46.92 | 47.25 | 19,684,164 | +0.05(+0.12%) |
Sep 26, 2018 | 47.31 | 47.63 | 47.13 | 47.20 | 19,834,674 | -0.08(-0.17%) |
Sep 25, 2018 | 46.98 | 47.47 | 46.59 | 47.28 | 20,419,706 | +0.44(+0.94%) |
Sep 24, 2018 | 46.45 | 47.17 | 46.35 | 46.84 | 26,152,424 | +0.13(+0.27%) |
Sep 21, 2018 | 46.46 | 46.73 | 46.03 | 46.71 | 55,520,776 | +0.61(+1.33%) |
Sep 20, 2018 | 45.39 | 46.69 | 45.30 | 46.10 | 29,507,950 | +0.91(+2.02%) |
Sep 19, 2018 | 44.72 | 45.28 | 44.48 | 45.18 | 22,868,708 | +0.37(+0.82%) |
Sep 18, 2018 | 43.43 | 45.28 | 43.29 | 44.82 | 36,592,416 | -0.14(-0.30%) |
Sep 17, 2018 | 45.07 | 45.65 | 44.88 | 44.96 | 31,926,958 | -0.06(-0.14%) |
Sep 14, 2018 | 44.74 | 45.20 | 44.74 | 45.02 | 21,951,448 | +0.27(+0.59%) |
Sep 13, 2018 | 45.05 | 45.47 | 44.68 | 44.75 | 24,147,724 | -0.35(-0.77%) |
Sep 12, 2018 | 44.56 | 45.22 | 44.44 | 45.10 | 18,661,622 | +0.38(+0.86%) |
Sep 11, 2018 | 44.35 | 44.84 | 44.35 | 44.72 | 16,275,089 | +0.05(+0.12%) |
Sep 10, 2018 | 43.88 | 44.84 | 43.88 | 44.66 | 22,306,510 | +0.96(+2.20%) |
Sep 07, 2018 | 43.38 | 43.87 | 43.26 | 43.70 | 22,441,434 | +0.09(+0.21%) |
Sep 06, 2018 | 43.83 | 44.08 | 43.44 | 43.61 | 20,190,368 | -0.30(-0.69%) |
Sep 05, 2018 | 44.25 | 44.32 | 43.68 | 43.91 | 17,982,280 | -0.49(-1.11%) |
Sep 04, 2018 | 44.21 | 44.64 | 44.02 | 44.41 | 18,912,876 | +0.00(+0.00%) |
Aug 31, 2018 | 44.41 | 44.41 | 44.41 | 0 | +0.18(+0.41%) | |
Aug 30, 2018 | 44.69 | 44.69 | 44.16 | 44.22 | 16,578,336 | -0.47(-1.04%) |
Aug 29, 2018 | 44.46 | 44.88 | 44.46 | 44.69 | 18,934,004 | +0.23(+0.51%) |
Aug 28, 2018 | 45.15 | 45.18 | 44.42 | 44.46 | 16,929,830 | -0.63(-1.40%) |
Aug 27, 2018 | 45.17 | 45.43 | 45.05 | 45.09 | 13,404,684 | +0.06(+0.14%) |
Aug 24, 2018 | 44.79 | 45.15 | 44.76 | 45.03 | 15,328,490 | +0.27(+0.61%) |
Aug 23, 2018 | 44.61 | 45.10 | 44.50 | 44.75 | 12,062,781 | +0.15(+0.33%) |
Aug 22, 2018 | 44.19 | 44.71 | 44.10 | 44.61 | 12,731,994 | +0.36(+0.81%) |
Aug 21, 2018 | 44.41 | 44.46 | 44.22 | 44.25 | 11,144,831 | -0.01(-0.02%) |
Aug 20, 2018 | 44.24 | 44.43 | 44.11 | 44.26 | 13,057,707 | +0.05(+0.12%) |
Aug 17, 2018 | 44.07 | 44.33 | 43.87 | 44.21 | 12,484,188 | +0.24(+0.54%) |
Aug 16, 2018 | 44.01 | 44.29 | 43.91 | 43.97 | 12,990,063 | +0.24(+0.54%) |
Aug 15, 2018 | 43.97 | 44.11 | 43.44 | 43.73 | 15,415,038 | -0.36(-0.81%) |
Aug 14, 2018 | 43.99 | 44.20 | 43.82 | 44.09 | 12,595,524 | +0.20(+0.46%) |
Aug 13, 2018 | 44.19 | 44.42 | 43.85 | 43.89 | 13,293,919 | -0.28(-0.64%) |
Aug 10, 2018 | 44.22 | 44.54 | 44.09 | 44.17 | 11,488,902 | -0.20(-0.45%) |
Aug 09, 2018 | 44.12 | 44.53 | 44.12 | 44.37 | 16,090,030 | +0.14(+0.31%) |
Aug 08, 2018 | 44.26 | 44.44 | 44.11 | 44.23 | 11,868,815 | -0.08(-0.19%) |
Aug 07, 2018 | 44.74 | 44.75 | 44.30 | 44.32 | 12,698,764 | -0.17(-0.39%) |
Aug 06, 2018 | 44.14 | 44.57 | 44.08 | 44.49 | 14,800,575 | +0.18(+0.41%) |
Aug 03, 2018 | 43.80 | 44.32 | 43.79 | 44.31 | 15,639,066 | +0.52(+1.19%) |
Aug 02, 2018 | 43.00 | 43.94 | 42.62 | 43.79 | 15,564,255 | +0.50(+1.16%) |
Aug 01, 2018 | 43.79 | 44.08 | 43.10 | 43.28 | 25,088,318 | -0.30(-0.69%) |
Jul 31, 2018 | 43.79 | 43.95 | 43.32 | 43.58 | 20,575,484 | -0.05(-0.10%) |
Jul 30, 2018 | 44.41 | 44.41 | 43.38 | 43.63 | 22,062,272 | -0.82(-1.85%) |
Jul 27, 2018 | 44.78 | 44.90 | 44.22 | 44.45 | 16,252,013 | -0.22(-0.49%) |
Jul 26, 2018 | 44.65 | 44.95 | 44.57 | 44.67 | 16,661,018 | -0.07(-0.16%) |
Jul 25, 2018 | 44.35 | 44.76 | 44.33 | 44.75 | 17,893,228 | +0.26(+0.58%) |
Jul 24, 2018 | 44.88 | 44.38 | 44.49 | 21,753,584 | +0.00(+0.00%) | |
Jul 23, 2018 | 44.44 | 44.49 | 43.92 | 44.49 | 19,680,640 | +0.14(+0.31%) |
Jul 20, 2018 | 44.33 | 44.52 | 44.23 | 44.35 | 18,855,806 | +0.07(+0.17%) |
Jul 19, 2018 | 44.24 | 44.54 | 44.07 | 44.28 | 18,221,620 | -0.18(-0.41%) |
Jul 18, 2018 | 44.60 | 44.79 | 44.24 | 44.46 | 21,042,046 | -0.24(-0.53%) |
Jul 17, 2018 | 44.14 | 44.78 | 44.01 | 44.70 | 20,591,338 | +0.40(+0.91%) |
Jul 16, 2018 | 44.44 | 44.44 | 43.83 | 44.30 | 25,105,994 | +0.02(+0.04%) |
Jul 13, 2018 | 43.68 | 44.44 | 43.55 | 44.28 | 28,304,480 | +0.44(+1.00%) |
Jul 12, 2018 | 43.51 | 43.89 | 43.48 | 43.84 | 27,298,656 | +0.46(+1.07%) |
Jul 11, 2018 | 42.63 | 43.49 | 42.53 | 43.38 | 25,039,360 | +0.59(+1.38%) |
Jul 10, 2018 | 42.64 | 43.12 | 42.50 | 42.79 | 30,112,392 | +0.24(+0.56%) |
Jul 09, 2018 | 42.00 | 42.60 | 41.94 | 42.55 | 27,590,764 | +0.66(+1.59%) |
Jul 06, 2018 | 41.39 | 42.06 | 41.22 | 41.88 | 22,804,462 | +0.54(+1.30%) |
Jul 05, 2018 | 41.11 | 41.40 | 40.97 | 41.35 | 24,069,072 | +0.63(+1.54%) |
Jul 03, 2018 | 40.72 | 40.72 | 40.72 | 0 | -0.21(-0.51%) | |
Jul 02, 2018 | 40.03 | 40.94 | 39.85 | 40.93 | 22,684,434 | +0.81(+2.02%) |
Jun 29, 2018 | 40.55 | 39.84 | 40.12 | 24,320,720 | +0.20(+0.50%) | |
Jun 28, 2018 | 39.62 | 40.08 | 39.48 | 39.92 | 22,951,308 | +0.36(+0.90%) |
Jun 27, 2018 | 40.58 | 40.74 | 39.55 | 39.56 | 28,949,076 | -0.87(-2.16%) |
Jun 26, 2018 | 40.48 | 40.84 | 40.40 | 40.44 | 22,746,098 | +0.12(+0.29%) |
Jun 25, 2018 | 39.67 | 40.49 | 39.60 | 40.32 | 27,061,122 | +0.16(+0.41%) |
Jun 22, 2018 | 39.34 | 40.34 | 39.30 | 40.15 | 33,600,316 | +0.91(+2.32%) |
Jun 21, 2018 | 39.32 | 39.92 | 39.13 | 39.24 | 35,838,400 | +0.25(+0.65%) |
Jun 20, 2018 | 39.62 | 40.77 | 38.76 | 38.99 | 64,931,328 | -3.14(-7.46%) |
Jun 19, 2018 | 41.74 | 42.26 | 41.68 | 42.13 | 24,937,482 | -0.23(-0.54%) |
Jun 18, 2018 | 41.72 | 42.43 | 41.39 | 42.36 | 23,583,110 | +0.22(+0.52%) |
Jun 15, 2018 | 42.33 | 41.79 | 42.14 | 30,883,284 | +0.35(+0.83%) | |
Jun 14, 2018 | 42.80 | 42.81 | 41.58 | 41.79 | 40,635,964 | -2.16(-4.91%) |
Jun 13, 2018 | 43.81 | 44.32 | 43.79 | 43.95 | 19,827,136 | -0.16(-0.37%) |
Jun 12, 2018 | 43.90 | 44.24 | 43.85 | 44.12 | 16,159,190 | +0.24(+0.54%) |
Jun 11, 2018 | 43.84 | 44.06 | 43.68 | 43.88 | 13,751,351 | +0.01(+0.02%) |
Jun 08, 2018 | 43.17 | 44.05 | 43.17 | 43.87 | 15,941,592 | +0.46(+1.05%) |
Jun 07, 2018 | 43.64 | 43.73 | 43.18 | 43.41 | 15,000,489 | -0.06(-0.15%) |
Jun 06, 2018 | 43.53 | 43.48 | 14,605,775 | +0.56(+1.32%) | ||
Jun 05, 2018 | 43.10 | 43.18 | 42.62 | 42.91 | 14,750,517 | -0.17(-0.40%) |
Jun 04, 2018 | 43.23 | 43.31 | 43.00 | 43.09 | 13,375,016 | -0.03(-0.06%) |