Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.31 | 32.34 | 32.11 | 32.18 | 5,703,067 | +0.06(+0.19%) |
Jun 27, 2019 | 32.47 | 32.51 | 32.10 | 32.11 | 5,239,496 | -0.35(-1.09%) |
Jun 26, 2019 | 32.55 | 32.72 | 32.47 | 32.47 | 6,227,227 | +0.17(+0.53%) |
Jun 25, 2019 | 32.60 | 32.60 | 32.28 | 32.30 | 3,822,624 | -0.25(-0.76%) |
Jun 24, 2019 | 32.54 | 32.66 | 32.41 | 32.55 | 4,133,644 | -0.21(-0.64%) |
Jun 21, 2019 | 32.58 | 32.95 | 32.57 | 32.75 | 8,979,052 | +0.49(+1.53%) |
Jun 20, 2019 | 32.30 | 32.53 | 32.18 | 32.26 | 11,670,138 | +0.56(+1.75%) |
Jun 19, 2019 | 31.87 | 31.92 | 31.60 | 31.70 | 4,894,768 | +0.01(+0.02%) |
Jun 18, 2019 | 31.58 | 31.85 | 31.53 | 31.70 | 5,303,338 | +0.49(+1.56%) |
Jun 17, 2019 | 31.21 | 31.39 | 31.11 | 31.21 | 7,668,178 | -0.35(-1.12%) |
Jun 14, 2019 | 31.53 | 31.61 | 31.45 | 31.57 | 5,910,173 | -0.24(-0.75%) |
Jun 13, 2019 | 31.83 | 31.91 | 31.64 | 31.80 | 6,390,632 | +0.12(+0.39%) |
Jun 12, 2019 | 31.95 | 32.04 | 31.56 | 31.68 | 12,285,841 | -0.99(-3.02%) |
Jun 11, 2019 | 32.85 | 32.88 | 32.67 | 32.67 | 4,262,435 | +0.20(+0.62%) |
Jun 10, 2019 | 32.52 | 32.67 | 32.40 | 32.47 | 4,776,744 | -0.05(-0.14%) |
Jun 07, 2019 | 32.39 | 32.68 | 32.31 | 32.51 | 7,743,802 | +0.41(+1.27%) |
Jun 06, 2019 | 31.87 | 32.16 | 31.87 | 32.11 | 5,163,646 | +0.44(+1.39%) |
Jun 05, 2019 | 32.14 | 32.15 | 31.54 | 31.67 | 7,514,413 | -0.25(-0.77%) |
Jun 04, 2019 | 31.87 | 31.99 | 31.64 | 31.91 | 5,148,489 | +0.25(+0.78%) |
Jun 03, 2019 | 31.82 | 31.88 | 31.59 | 31.67 | 7,014,305 | +0.25(+0.79%) |
May 31, 2019 | 31.33 | 31.64 | 31.32 | 31.42 | 6,376,616 | -0.24(-0.76%) |
May 30, 2019 | 31.80 | 31.82 | 31.56 | 31.66 | 4,767,245 | -0.19(-0.58%) |
May 29, 2019 | 31.66 | 31.88 | 31.51 | 31.84 | 5,160,294 | -0.16(-0.51%) |
May 28, 2019 | 32.13 | 32.22 | 31.96 | 32.01 | 4,423,974 | -0.22(-0.67%) |
May 24, 2019 | 32.14 | 32.28 | 31.88 | 32.22 | 4,291,816 | +0.32(+1.02%) |
May 23, 2019 | 32.01 | 32.05 | 31.70 | 31.90 | 7,810,621 | -0.77(-2.36%) |
May 22, 2019 | 33.01 | 33.02 | 32.63 | 32.67 | 5,355,707 | -0.32(-0.96%) |
May 21, 2019 | 33.07 | 33.18 | 32.99 | 32.99 | 4,403,215 | +0.13(+0.40%) |
May 20, 2019 | 32.85 | 32.97 | 32.67 | 32.85 | 5,002,283 | +0.19(+0.57%) |
May 17, 2019 | 32.77 | 32.88 | 32.61 | 32.67 | 5,356,248 | +0.05(+0.14%) |
May 16, 2019 | 32.36 | 32.71 | 32.35 | 32.62 | 6,531,742 | +0.39(+1.22%) |
May 15, 2019 | 31.85 | 32.36 | 31.80 | 32.23 | 6,481,651 | +0.17(+0.53%) |
May 14, 2019 | 32.14 | 32.24 | 32.04 | 32.06 | 6,891,431 | +0.25(+0.78%) |
May 13, 2019 | 32.04 | 32.27 | 31.65 | 31.81 | 8,205,827 | -0.21(-0.65%) |
May 10, 2019 | 31.93 | 32.11 | 31.78 | 32.02 | 6,297,039 | -0.12(-0.36%) |
May 09, 2019 | 31.78 | 32.16 | 31.77 | 32.14 | 8,255,501 | -0.01(-0.04%) |
May 08, 2019 | 31.91 | 32.22 | 31.87 | 32.15 | 8,390,143 | +0.05(+0.14%) |
May 07, 2019 | 32.15 | 32.18 | 31.75 | 32.10 | 9,957,885 | -0.54(-1.65%) |
May 06, 2019 | 32.40 | 32.70 | 32.36 | 32.64 | 6,672,702 | -0.11(-0.35%) |
May 03, 2019 | 32.91 | 32.93 | 32.73 | 32.76 | 5,133,742 | +0.34(+1.06%) |
May 02, 2019 | 32.73 | 32.74 | 32.36 | 32.41 | 6,943,579 | -0.34(-1.04%) |
May 01, 2019 | 33.26 | 33.31 | 32.73 | 32.76 | 5,992,903 | -0.49(-1.49%) |
Apr 30, 2019 | 33.40 | 33.46 | 33.17 | 33.25 | 8,651,175 | +0.54(+1.65%) |
Apr 29, 2019 | 32.55 | 32.91 | 32.49 | 32.71 | 8,638,371 | -0.22(-0.67%) |
Apr 26, 2019 | 33.12 | 33.15 | 32.70 | 32.93 | 7,168,958 | -0.49(-1.48%) |
Apr 25, 2019 | 33.32 | 33.60 | 33.25 | 33.43 | 3,855,668 | -0.13(-0.39%) |
Apr 24, 2019 | 33.98 | 33.98 | 33.51 | 33.55 | 7,877,099 | -0.68(-1.98%) |
Apr 23, 2019 | 34.37 | 34.44 | 34.22 | 34.23 | 6,346,192 | -0.02(-0.04%) |
Apr 22, 2019 | 34.02 | 34.33 | 33.99 | 34.25 | 5,230,105 | +0.49(+1.46%) |
Apr 18, 2019 | 33.92 | 33.95 | 33.62 | 33.75 | 4,842,828 | -0.17(-0.52%) |
Apr 17, 2019 | 34.06 | 34.06 | 33.86 | 33.93 | 5,404,153 | +0.11(+0.31%) |
Apr 16, 2019 | 33.91 | 33.95 | 33.74 | 33.82 | 4,075,569 | -0.14(-0.43%) |
Apr 15, 2019 | 34.12 | 34.15 | 33.90 | 33.97 | 4,313,419 | +0.00(+0.00%) |
Apr 12, 2019 | 34.28 | 34.28 | 33.94 | 33.97 | 7,638,209 | -0.15(-0.45%) |
Apr 11, 2019 | 34.22 | 34.22 | 33.93 | 34.12 | 5,972,076 | -0.13(-0.38%) |
Apr 10, 2019 | 34.31 | 34.48 | 34.22 | 34.25 | 5,385,228 | +0.04(+0.11%) |
Apr 09, 2019 | 34.32 | 34.34 | 34.12 | 34.21 | 4,679,578 | -0.18(-0.53%) |
Apr 08, 2019 | 34.16 | 34.51 | 34.15 | 34.39 | 9,182,486 | +0.53(+1.57%) |
Apr 05, 2019 | 33.72 | 33.91 | 33.63 | 33.86 | 5,637,844 | +0.29(+0.86%) |
Apr 04, 2019 | 33.62 | 33.63 | 33.36 | 33.57 | 3,755,720 | -0.06(-0.18%) |
Apr 03, 2019 | 33.82 | 33.82 | 33.51 | 33.63 | 5,438,616 | +0.00(+0.00%) |
Apr 02, 2019 | 33.65 | 33.81 | 33.53 | 33.63 | 8,264,282 | +0.11(+0.32%) |
Apr 01, 2019 | 33.65 | 33.65 | 33.51 | 33.52 | 6,511,839 | +0.28(+0.85%) |
Mar 29, 2019 | 33.52 | 33.52 | 33.09 | 33.24 | 6,095,521 | +0.07(+0.21%) |
Mar 28, 2019 | 32.98 | 33.24 | 32.96 | 33.17 | 4,296,890 | +0.03(+0.09%) |
Mar 27, 2019 | 33.20 | 33.31 | 32.85 | 33.14 | 4,852,627 | -0.17(-0.52%) |
Mar 26, 2019 | 33.55 | 33.68 | 33.21 | 33.32 | 6,587,196 | +0.22(+0.67%) |
Mar 25, 2019 | 33.31 | 33.38 | 32.96 | 33.10 | 5,601,267 | -0.32(-0.96%) |
Mar 22, 2019 | 33.61 | 33.65 | 33.22 | 33.42 | 8,329,590 | -0.38(-1.12%) |
Mar 21, 2019 | 33.87 | 33.97 | 33.69 | 33.80 | 5,194,692 | -0.06(-0.18%) |
Mar 20, 2019 | 33.68 | 34.03 | 33.47 | 33.86 | 6,071,658 | +0.05(+0.13%) |
Mar 19, 2019 | 34.13 | 34.19 | 33.74 | 33.81 | 9,116,535 | +0.17(+0.52%) |
Mar 18, 2019 | 33.40 | 33.69 | 33.40 | 33.64 | 6,318,790 | +0.28(+0.84%) |
Mar 15, 2019 | 33.34 | 33.48 | 33.26 | 33.36 | 5,668,093 | -0.06(-0.18%) |
Mar 14, 2019 | 33.40 | 33.66 | 33.36 | 33.42 | 6,065,947 | +0.09(+0.27%) |
Mar 13, 2019 | 32.77 | 33.42 | 32.73 | 33.33 | 12,982,359 | +1.04(+3.23%) |
Mar 12, 2019 | 32.03 | 32.40 | 32.03 | 32.28 | 6,082,241 | +0.10(+0.31%) |
Mar 11, 2019 | 32.07 | 32.24 | 32.07 | 32.19 | 7,391,633 | +0.06(+0.19%) |
Mar 08, 2019 | 31.97 | 32.14 | 31.81 | 32.13 | 6,143,393 | -0.29(-0.89%) |
Mar 07, 2019 | 32.51 | 32.53 | 32.31 | 32.41 | 4,958,437 | -0.05(-0.16%) |
Mar 06, 2019 | 32.50 | 32.54 | 32.34 | 32.47 | 4,825,444 | -0.03(-0.09%) |
Mar 05, 2019 | 32.41 | 32.51 | 32.38 | 32.50 | 4,389,245 | +0.08(+0.23%) |
Mar 04, 2019 | 32.41 | 32.51 | 32.17 | 32.42 | 5,502,266 | +0.05(+0.14%) |
Mar 01, 2019 | 32.42 | 32.53 | 32.23 | 32.38 | 6,209,678 | -0.05(-0.16%) |
Feb 28, 2019 | 32.55 | 32.58 | 32.39 | 32.43 | 5,929,055 | -0.14(-0.44%) |
Feb 27, 2019 | 32.52 | 32.71 | 32.46 | 32.57 | 10,882,845 | +0.24(+0.75%) |
Feb 26, 2019 | 32.20 | 32.46 | 32.17 | 32.33 | 6,190,090 | +0.01(+0.02%) |
Feb 25, 2019 | 32.36 | 32.45 | 32.20 | 32.32 | 7,824,706 | +0.04(+0.12%) |
Feb 22, 2019 | 32.22 | 32.35 | 32.09 | 32.28 | 6,765,071 | +0.13(+0.40%) |
Feb 21, 2019 | 32.12 | 32.25 | 32.04 | 32.16 | 5,536,190 | -0.14(-0.45%) |
Feb 20, 2019 | 32.24 | 32.50 | 32.22 | 32.30 | 5,753,764 | +0.08(+0.24%) |
Feb 19, 2019 | 31.85 | 32.31 | 31.85 | 32.22 | 5,279,112 | +0.07(+0.21%) |
Feb 15, 2019 | 32.08 | 32.21 | 32.00 | 32.16 | 4,554,807 | +0.32(+1.00%) |
Feb 14, 2019 | 31.71 | 31.99 | 31.68 | 31.84 | 6,086,890 | -0.12(-0.37%) |
Feb 13, 2019 | 31.91 | 32.11 | 31.89 | 31.95 | 6,404,183 | +0.16(+0.52%) |
Feb 12, 2019 | 31.88 | 31.95 | 31.72 | 31.79 | 6,695,959 | +0.16(+0.50%) |
Feb 11, 2019 | 31.64 | 31.71 | 31.52 | 31.63 | 6,309,835 | -0.21(-0.66%) |
Feb 08, 2019 | 31.77 | 31.85 | 31.59 | 31.84 | 6,632,686 | -0.16(-0.49%) |
Feb 07, 2019 | 32.40 | 32.42 | 31.81 | 32.00 | 10,825,871 | -0.25(-0.79%) |
Feb 06, 2019 | 32.49 | 32.53 | 32.25 | 32.25 | 13,212,209 | +0.16(+0.51%) |
Feb 05, 2019 | 31.98 | 32.14 | 31.86 | 32.09 | 14,834,695 | +1.07(+3.46%) |
Feb 04, 2019 | 30.86 | 31.02 | 30.62 | 31.02 | 11,020,407 | +0.04(+0.12%) |
Feb 01, 2019 | 30.82 | 31.02 | 30.71 | 30.98 | 7,648,440 | +0.16(+0.54%) |
Jan 31, 2019 | 30.91 | 31.23 | 30.70 | 30.82 | 10,388,331 | +0.34(+1.11%) |
Jan 30, 2019 | 30.20 | 30.61 | 30.18 | 30.48 | 11,213,651 | +0.35(+1.17%) |
Jan 29, 2019 | 29.93 | 30.28 | 29.78 | 30.13 | 11,896,888 | +0.47(+1.59%) |
Jan 28, 2019 | 29.59 | 29.68 | 29.35 | 29.65 | 8,054,729 | -0.40(-1.35%) |
Jan 25, 2019 | 30.27 | 30.28 | 30.03 | 30.06 | 6,715,153 | +0.00(+0.00%) |
Jan 24, 2019 | 29.90 | 30.25 | 29.86 | 30.06 | 6,352,660 | -0.01(-0.02%) |
Jan 23, 2019 | 30.19 | 30.22 | 29.87 | 30.07 | 6,142,707 | +0.03(+0.10%) |
Jan 22, 2019 | 30.05 | 30.17 | 29.91 | 30.04 | 8,237,990 | -0.51(-1.67%) |
Jan 18, 2019 | 30.49 | 30.67 | 30.34 | 30.55 | 8,656,854 | +0.47(+1.57%) |
Jan 17, 2019 | 29.84 | 30.22 | 29.78 | 30.07 | 5,796,385 | +0.01(+0.02%) |
Jan 16, 2019 | 29.89 | 30.14 | 29.87 | 30.07 | 5,563,034 | -0.09(-0.30%) |
Jan 15, 2019 | 30.17 | 30.46 | 29.95 | 30.16 | 6,484,434 | -0.13(-0.45%) |
Jan 14, 2019 | 30.09 | 30.48 | 30.04 | 30.29 | 6,637,161 | +0.13(+0.45%) |
Jan 11, 2019 | 30.14 | 30.29 | 30.03 | 30.16 | 7,667,789 | -0.34(-1.13%) |
Jan 10, 2019 | 30.19 | 30.55 | 30.07 | 30.50 | 6,434,140 | +0.25(+0.84%) |
Jan 09, 2019 | 30.27 | 30.43 | 30.09 | 30.25 | 9,212,836 | +0.25(+0.82%) |
Jan 08, 2019 | 30.11 | 30.17 | 29.85 | 30.00 | 7,539,312 | -0.10(-0.32%) |
Jan 07, 2019 | 29.75 | 30.21 | 29.66 | 30.10 | 8,156,510 | +0.10(+0.32%) |
Jan 04, 2019 | 29.65 | 30.04 | 29.54 | 30.00 | 12,458,856 | +0.91(+3.14%) |
Jan 03, 2019 | 29.20 | 29.27 | 28.84 | 29.08 | 9,522,738 | +0.16(+0.57%) |
Jan 02, 2019 | 28.08 | 29.04 | 28.03 | 28.92 | 7,384,996 | +0.50(+1.77%) |
Dec 31, 2018 | 28.63 | 28.82 | 28.33 | 28.42 | 7,451,347 | -0.16(-0.55%) |
Dec 28, 2018 | 28.98 | 28.98 | 28.48 | 28.57 | 11,278,170 | +0.30(+1.06%) |
Dec 27, 2018 | 27.97 | 28.28 | 27.53 | 28.27 | 12,430,772 | -0.25(-0.87%) |
Dec 26, 2018 | 27.57 | 28.54 | 27.19 | 28.52 | 11,288,295 | +1.06(+3.85%) |
Dec 24, 2018 | 28.28 | 28.30 | 27.41 | 27.47 | 9,225,046 | -0.76(-2.71%) |
Dec 21, 2018 | 27.88 | 28.46 | 27.82 | 28.23 | 15,412,840 | +0.31(+1.10%) |
Dec 20, 2018 | 28.34 | 28.54 | 27.71 | 27.92 | 12,689,482 | -0.29(-1.04%) |
Dec 19, 2018 | 28.63 | 28.96 | 28.09 | 28.21 | 11,437,394 | -0.13(-0.45%) |
Dec 18, 2018 | 28.78 | 28.79 | 28.30 | 28.34 | 10,329,378 | -0.44(-1.54%) |
Dec 17, 2018 | 29.16 | 29.23 | 28.65 | 28.78 | 9,582,107 | -0.19(-0.65%) |
Dec 14, 2018 | 29.31 | 29.45 | 28.88 | 28.97 | 8,532,620 | -0.47(-1.60%) |
Dec 13, 2018 | 29.08 | 29.56 | 29.07 | 29.44 | 10,421,756 | +0.18(+0.61%) |
Dec 12, 2018 | 29.71 | 29.77 | 29.25 | 29.26 | 7,319,834 | -0.02(-0.08%) |
Dec 11, 2018 | 29.90 | 29.91 | 29.16 | 29.29 | 10,092,725 | -0.22(-0.74%) |
Dec 10, 2018 | 29.47 | 29.60 | 28.96 | 29.50 | 10,512,805 | -0.10(-0.35%) |
Dec 07, 2018 | 30.21 | 30.42 | 29.48 | 29.61 | 14,400,423 | -0.06(-0.20%) |
Dec 06, 2018 | 29.54 | 29.67 | 29.01 | 29.67 | 17,277,508 | -1.02(-3.32%) |
Dec 04, 2018 | 30.98 | 31.08 | 30.64 | 30.69 | 9,043,566 | -0.18(-0.58%) |
Dec 03, 2018 | 30.87 | 30.96 | 30.64 | 30.87 | 13,032,678 | +0.63(+2.08%) |
Nov 30, 2018 | 30.22 | 30.33 | 30.05 | 30.24 | 7,750,789 | -0.10(-0.32%) |
Nov 29, 2018 | 30.49 | 30.64 | 30.22 | 30.34 | 11,010,514 | -0.27(-0.88%) |
Nov 28, 2018 | 30.26 | 30.70 | 30.14 | 30.61 | 9,290,800 | +0.39(+1.29%) |
Nov 27, 2018 | 30.10 | 30.31 | 30.01 | 30.22 | 7,235,325 | -0.16(-0.52%) |
Nov 26, 2018 | 30.46 | 30.57 | 30.32 | 30.37 | 8,620,617 | +0.48(+1.60%) |
Nov 23, 2018 | 29.89 | 30.04 | 29.60 | 29.89 | 11,891,598 | -1.03(-3.34%) |
Nov 21, 2018 | 30.93 | 30.93 | 30.93 | 0 | +0.88(+2.92%) | |
Nov 20, 2018 | 30.41 | 30.43 | 29.87 | 30.05 | 11,242,634 | -0.61(-2.00%) |
Nov 19, 2018 | 30.58 | 30.70 | 30.40 | 30.67 | 8,268,595 | +0.06(+0.20%) |
Nov 16, 2018 | 30.70 | 30.85 | 30.39 | 30.61 | 8,268,674 | -0.24(-0.78%) |
Nov 15, 2018 | 30.10 | 30.85 | 29.97 | 30.85 | 10,210,577 | +0.62(+2.06%) |
Nov 14, 2018 | 30.39 | 30.49 | 29.98 | 30.22 | 11,447,749 | +0.39(+1.31%) |
Nov 13, 2018 | 30.05 | 30.45 | 29.74 | 29.83 | 14,713,633 | -0.79(-2.59%) |
Nov 12, 2018 | 31.23 | 31.27 | 30.57 | 30.63 | 7,799,289 | -0.28(-0.90%) |
Nov 09, 2018 | 30.47 | 30.95 | 30.42 | 30.91 | 9,377,836 | -0.02(-0.07%) |
Nov 08, 2018 | 31.73 | 31.76 | 30.80 | 30.93 | 10,333,574 | -0.92(-2.88%) |
Nov 07, 2018 | 32.00 | 32.05 | 31.68 | 31.85 | 10,073,663 | +0.33(+1.05%) |
Nov 06, 2018 | 31.62 | 31.65 | 31.29 | 31.51 | 8,314,226 | +0.04(+0.12%) |
Nov 05, 2018 | 31.44 | 31.56 | 31.22 | 31.48 | 9,054,495 | +0.75(+2.43%) |
Nov 02, 2018 | 31.63 | 31.71 | 30.45 | 30.73 | 12,155,208 | -0.78(-2.46%) |
Nov 01, 2018 | 31.89 | 31.93 | 31.05 | 31.51 | 11,680,242 | -0.53(-1.66%) |
Oct 31, 2018 | 32.08 | 32.47 | 31.94 | 32.04 | 16,638,301 | +0.86(+2.75%) |
Oct 30, 2018 | 31.03 | 31.24 | 30.69 | 31.18 | 12,831,174 | +0.87(+2.88%) |
Oct 29, 2018 | 30.89 | 30.89 | 30.00 | 30.31 | 9,550,209 | -0.05(-0.17%) |
Oct 26, 2018 | 29.76 | 30.56 | 29.70 | 30.36 | 13,583,249 | -0.36(-1.18%) |
Oct 25, 2018 | 30.63 | 30.95 | 30.46 | 30.72 | 9,162,840 | +0.44(+1.46%) |
Oct 24, 2018 | 31.39 | 31.44 | 30.27 | 30.28 | 12,288,067 | -0.97(-3.10%) |
Oct 23, 2018 | 31.27 | 31.40 | 30.80 | 31.25 | 12,452,245 | -0.62(-1.95%) |
Oct 22, 2018 | 32.17 | 32.26 | 31.84 | 31.87 | 8,403,129 | -0.64(-1.95%) |
Oct 19, 2018 | 32.58 | 32.75 | 32.40 | 32.50 | 7,765,357 | +0.10(+0.32%) |
Oct 18, 2018 | 32.21 | 32.65 | 32.18 | 32.40 | 10,090,437 | -0.36(-1.10%) |
Oct 17, 2018 | 33.00 | 33.00 | 32.55 | 32.76 | 5,882,956 | -0.26(-0.78%) |
Oct 16, 2018 | 32.76 | 33.16 | 32.70 | 33.02 | 4,899,367 | +0.15(+0.45%) |
Oct 15, 2018 | 33.03 | 33.09 | 32.72 | 32.87 | 6,145,334 | -0.04(-0.11%) |
Oct 12, 2018 | 33.03 | 33.09 | 32.53 | 32.91 | 9,445,326 | +0.31(+0.95%) |
Oct 11, 2018 | 33.03 | 33.16 | 32.38 | 32.60 | 12,307,416 | -0.75(-2.26%) |
Oct 10, 2018 | 34.05 | 34.08 | 33.29 | 33.35 | 8,086,581 | -0.64(-1.87%) |
Oct 09, 2018 | 33.73 | 34.15 | 33.55 | 33.99 | 6,754,354 | +0.15(+0.44%) |
Oct 08, 2018 | 33.51 | 33.87 | 33.45 | 33.84 | 7,329,453 | -0.51(-1.48%) |
Oct 05, 2018 | 34.36 | 34.50 | 34.12 | 34.35 | 7,281,130 | -0.20(-0.58%) |
Oct 04, 2018 | 34.66 | 34.75 | 34.33 | 34.55 | 7,999,484 | -0.16(-0.47%) |
Oct 03, 2018 | 34.72 | 34.76 | 34.42 | 34.71 | 8,748,882 | +0.13(+0.38%) |
Oct 02, 2018 | 34.62 | 34.68 | 34.41 | 34.58 | 7,611,325 | +0.03(+0.09%) |
Oct 01, 2018 | 34.67 | 34.68 | 34.43 | 34.55 | 8,816,268 | +0.49(+1.45%) |
Sep 28, 2018 | 34.44 | 34.48 | 34.03 | 34.05 | 7,020,809 | -0.57(-1.64%) |
Sep 27, 2018 | 34.71 | 34.84 | 34.56 | 34.62 | 17,395,612 | +0.45(+1.32%) |
Sep 26, 2018 | 34.14 | 34.45 | 34.06 | 34.17 | 14,061,370 | -0.04(-0.13%) |
Sep 25, 2018 | 34.17 | 34.43 | 34.07 | 34.22 | 21,116,904 | +0.81(+2.43%) |
Sep 24, 2018 | 33.52 | 33.68 | 33.26 | 33.40 | 9,379,986 | +0.41(+1.23%) |
Sep 21, 2018 | 32.99 | 33.20 | 32.90 | 33.00 | 11,776,978 | +0.07(+0.22%) |
Sep 20, 2018 | 32.86 | 32.97 | 32.62 | 32.92 | 12,316,409 | +0.44(+1.34%) |
Sep 19, 2018 | 32.29 | 32.54 | 32.24 | 32.49 | 7,071,412 | +0.31(+0.96%) |
Sep 18, 2018 | 32.07 | 32.32 | 32.07 | 32.18 | 5,759,116 | +0.24(+0.74%) |
Sep 17, 2018 | 32.12 | 32.24 | 31.89 | 31.94 | 5,268,041 | -0.01(-0.05%) |
Sep 14, 2018 | 31.99 | 32.11 | 31.89 | 31.96 | 3,476,629 | -0.12(-0.37%) |
Sep 13, 2018 | 32.10 | 32.15 | 31.88 | 32.07 | 4,518,325 | +0.23(+0.72%) |
Sep 12, 2018 | 31.78 | 32.12 | 31.77 | 31.85 | 5,969,957 | +0.34(+1.08%) |
Sep 11, 2018 | 31.00 | 31.60 | 30.95 | 31.51 | 6,929,627 | +0.41(+1.33%) |
Sep 10, 2018 | 31.15 | 31.31 | 31.09 | 31.09 | 5,160,922 | +0.04(+0.14%) |
Sep 07, 2018 | 30.75 | 31.05 | 30.65 | 31.05 | 6,386,184 | -0.13(-0.43%) |
Sep 06, 2018 | 31.43 | 31.57 | 31.04 | 31.18 | 6,508,962 | -0.42(-1.33%) |
Sep 05, 2018 | 31.62 | 31.66 | 31.32 | 31.60 | 7,334,554 | +0.04(+0.14%) |
Sep 04, 2018 | 31.62 | 31.73 | 31.50 | 31.56 | 6,668,000 | -0.12(-0.37%) |
Aug 31, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.52(-1.61%) | |
Aug 30, 2018 | 32.07 | 32.26 | 32.01 | 32.19 | 7,417,552 | +0.14(+0.44%) |
Aug 29, 2018 | 31.99 | 32.19 | 31.89 | 32.05 | 5,490,915 | +0.10(+0.30%) |
Aug 28, 2018 | 32.25 | 32.32 | 31.90 | 31.96 | 5,550,705 | -0.45(-1.39%) |
Aug 27, 2018 | 32.20 | 32.44 | 32.19 | 32.41 | 4,654,764 | +0.33(+1.04%) |
Aug 24, 2018 | 31.95 | 32.28 | 31.92 | 32.07 | 9,701,044 | +0.35(+1.12%) |
Aug 23, 2018 | 31.92 | 31.93 | 31.67 | 31.72 | 10,689,156 | -0.03(-0.09%) |
Aug 22, 2018 | 31.76 | 31.85 | 31.68 | 31.75 | 10,764,330 | +0.38(+1.22%) |
Aug 21, 2018 | 31.48 | 31.60 | 31.32 | 31.37 | 5,158,932 | +0.06(+0.19%) |
Aug 20, 2018 | 31.20 | 31.36 | 31.14 | 31.31 | 5,944,339 | +0.35(+1.12%) |
Aug 17, 2018 | 30.94 | 31.08 | 30.80 | 30.96 | 7,300,624 | +0.14(+0.46%) |
Aug 16, 2018 | 31.04 | 31.12 | 30.81 | 30.82 | 10,330,888 | +0.14(+0.46%) |
Aug 15, 2018 | 31.09 | 31.11 | 30.51 | 30.68 | 15,193,915 | -0.80(-2.53%) |
Aug 14, 2018 | 31.75 | 31.81 | 31.46 | 31.48 | 5,254,804 | -0.05(-0.16%) |
Aug 13, 2018 | 31.65 | 31.83 | 31.48 | 31.53 | 6,349,532 | -0.23(-0.72%) |
Aug 10, 2018 | 31.55 | 31.76 | 31.54 | 31.76 | 10,347,041 | -0.40(-1.24%) |
Aug 09, 2018 | 32.48 | 32.57 | 32.11 | 32.16 | 5,867,687 | -0.36(-1.10%) |
Aug 08, 2018 | 32.68 | 32.68 | 32.35 | 32.51 | 6,317,318 | -0.07(-0.20%) |
Aug 07, 2018 | 32.81 | 32.86 | 32.58 | 32.58 | 8,116,762 | +0.43(+1.34%) |
Aug 06, 2018 | 31.93 | 32.22 | 31.88 | 32.15 | 6,502,416 | +0.12(+0.36%) |
Aug 03, 2018 | 31.84 | 32.09 | 31.84 | 32.03 | 5,217,256 | +0.15(+0.46%) |
Aug 02, 2018 | 31.70 | 32.02 | 31.56 | 31.89 | 12,319,102 | -0.55(-1.71%) |
Aug 01, 2018 | 32.49 | 32.55 | 32.23 | 32.44 | 9,712,009 | -0.41(-1.24%) |
Jul 31, 2018 | 32.86 | 33.08 | 32.66 | 32.85 | 8,804,466 | +0.50(+1.53%) |
Jul 30, 2018 | 32.72 | 32.76 | 32.32 | 32.35 | 8,479,039 | -0.07(-0.22%) |
Jul 27, 2018 | 32.48 | 32.66 | 32.35 | 32.43 | 7,272,368 | -0.01(-0.05%) |
Jul 26, 2018 | 32.16 | 32.57 | 32.11 | 32.44 | 7,235,599 | -0.37(-1.13%) |
Jul 25, 2018 | 32.42 | 32.86 | 32.34 | 32.81 | 4,946,096 | +0.16(+0.49%) |
Jul 24, 2018 | 32.49 | 32.81 | 32.47 | 32.65 | 5,029,249 | +0.42(+1.29%) |
Jul 23, 2018 | 32.55 | 32.66 | 32.24 | 32.24 | 6,019,554 | -0.21(-0.65%) |
Jul 20, 2018 | 32.38 | 32.57 | 32.26 | 32.45 | 9,249,289 | +0.07(+0.23%) |
Jul 19, 2018 | 32.27 | 32.50 | 32.26 | 32.38 | 9,166,185 | +0.14(+0.43%) |
Jul 18, 2018 | 32.01 | 32.36 | 31.84 | 32.24 | 10,253,949 | -0.13(-0.41%) |
Jul 17, 2018 | 32.06 | 32.52 | 32.00 | 32.37 | 11,931,001 | -0.14(-0.43%) |
Jul 16, 2018 | 32.38 | 32.64 | 32.22 | 32.51 | 14,272,779 | -0.55(-1.65%) |
Jul 13, 2018 | 32.69 | 33.20 | 32.66 | 33.05 | 8,756,151 | +0.01(+0.04%) |
Jul 12, 2018 | 33.00 | 33.14 | 32.85 | 33.04 | 7,550,594 | +0.15(+0.47%) |
Jul 11, 2018 | 33.29 | 33.52 | 32.82 | 32.89 | 18,115,016 | -1.39(-4.06%) |
Jul 10, 2018 | 34.16 | 34.42 | 34.13 | 34.28 | 9,901,859 | +0.33(+0.97%) |
Jul 09, 2018 | 33.56 | 33.96 | 33.56 | 33.95 | 7,123,016 | +0.48(+1.44%) |
Jul 06, 2018 | 33.25 | 33.59 | 33.20 | 33.47 | 4,053,461 | -0.04(-0.13%) |
Jul 05, 2018 | 33.75 | 33.80 | 33.40 | 33.51 | 7,274,054 | +0.07(+0.22%) |
Jul 03, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.51(+1.55%) |