Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.31 | 36.52 | 36.11 | 36.47 | 15,991,523 | +0.19(+0.53%) |
Jun 27, 2019 | 36.33 | 36.54 | 36.25 | 36.27 | 8,940,628 | +0.08(+0.23%) |
Jun 26, 2019 | 36.13 | 36.35 | 36.05 | 36.19 | 5,133,396 | +0.17(+0.46%) |
Jun 25, 2019 | 36.73 | 36.73 | 35.93 | 36.02 | 8,485,475 | -0.64(-1.74%) |
Jun 24, 2019 | 36.95 | 37.09 | 36.60 | 36.66 | 7,978,140 | -0.31(-0.85%) |
Jun 21, 2019 | 36.85 | 37.12 | 36.59 | 36.98 | 22,496,904 | +0.12(+0.33%) |
Jun 20, 2019 | 37.43 | 37.44 | 36.82 | 36.85 | 12,838,222 | -0.19(-0.52%) |
Jun 19, 2019 | 36.73 | 37.13 | 36.56 | 37.05 | 7,062,238 | +0.42(+1.16%) |
Jun 18, 2019 | 36.37 | 36.86 | 36.23 | 36.62 | 10,130,583 | +0.61(+1.69%) |
Jun 17, 2019 | 35.95 | 36.30 | 35.75 | 36.01 | 12,526,509 | +0.09(+0.26%) |
Jun 14, 2019 | 36.13 | 36.30 | 35.88 | 35.92 | 8,177,895 | -0.08(-0.23%) |
Jun 13, 2019 | 36.12 | 36.41 | 35.93 | 36.01 | 9,860,322 | -0.02(-0.05%) |
Jun 12, 2019 | 35.17 | 36.06 | 35.11 | 36.02 | 10,037,126 | +0.73(+2.07%) |
Jun 11, 2019 | 35.46 | 35.63 | 34.94 | 35.29 | 7,961,790 | +0.10(+0.29%) |
Jun 10, 2019 | 34.77 | 35.45 | 34.67 | 35.19 | 9,623,157 | +0.56(+1.63%) |
Jun 07, 2019 | 34.09 | 35.08 | 34.08 | 34.63 | 12,894,971 | +0.65(+1.90%) |
Jun 06, 2019 | 33.74 | 33.99 | 33.64 | 33.98 | 6,479,853 | +0.23(+0.68%) |
Jun 05, 2019 | 34.03 | 34.04 | 33.27 | 33.75 | 12,352,556 | +0.02(+0.05%) |
Jun 04, 2019 | 33.12 | 33.98 | 33.10 | 33.73 | 11,681,981 | +0.85(+2.58%) |
Jun 03, 2019 | 33.10 | 33.31 | 32.73 | 32.89 | 10,280,971 | -0.29(-0.86%) |
May 31, 2019 | 33.26 | 33.37 | 33.00 | 33.17 | 7,865,294 | -0.42(-1.24%) |
May 30, 2019 | 33.32 | 33.88 | 33.21 | 33.59 | 7,029,690 | +0.39(+1.17%) |
May 29, 2019 | 33.07 | 33.32 | 32.90 | 33.20 | 8,562,322 | -0.11(-0.33%) |
May 28, 2019 | 33.32 | 33.73 | 33.24 | 33.31 | 7,830,738 | +0.08(+0.25%) |
May 24, 2019 | 33.24 | 33.46 | 32.94 | 33.23 | 5,761,820 | +0.17(+0.50%) |
May 23, 2019 | 33.16 | 33.37 | 32.73 | 33.06 | 9,518,632 | -0.33(-0.99%) |
May 22, 2019 | 33.54 | 33.65 | 33.23 | 33.39 | 7,683,898 | -0.25(-0.74%) |
May 21, 2019 | 33.76 | 33.91 | 33.51 | 33.64 | 7,001,199 | -0.27(-0.79%) |
May 20, 2019 | 33.57 | 33.98 | 33.48 | 33.91 | 8,024,155 | -0.03(-0.08%) |
May 17, 2019 | 33.93 | 34.27 | 33.66 | 33.93 | 10,083,837 | -0.34(-0.99%) |
May 16, 2019 | 34.16 | 34.62 | 34.06 | 34.27 | 8,833,128 | +0.21(+0.62%) |
May 15, 2019 | 33.69 | 34.19 | 33.59 | 34.06 | 8,113,383 | +0.22(+0.65%) |
May 14, 2019 | 33.06 | 34.27 | 32.99 | 33.84 | 12,023,131 | +0.86(+2.59%) |
May 13, 2019 | 33.61 | 33.79 | 32.86 | 32.99 | 13,511,560 | -1.39(-4.04%) |
May 10, 2019 | 34.47 | 34.56 | 33.76 | 34.38 | 9,699,556 | -0.22(-0.64%) |
May 09, 2019 | 34.26 | 34.81 | 33.99 | 34.60 | 7,018,681 | +0.07(+0.21%) |
May 08, 2019 | 34.65 | 34.71 | 34.29 | 34.52 | 6,462,868 | -0.13(-0.37%) |
May 07, 2019 | 34.59 | 34.81 | 34.36 | 34.65 | 8,490,784 | -0.18(-0.53%) |
May 06, 2019 | 34.62 | 35.00 | 34.57 | 34.84 | 7,073,029 | -0.37(-1.04%) |
May 03, 2019 | 34.90 | 35.22 | 34.82 | 35.20 | 9,541,668 | +0.63(+1.84%) |
May 02, 2019 | 34.75 | 35.11 | 34.51 | 34.57 | 11,285,314 | -0.19(-0.56%) |
May 01, 2019 | 35.66 | 35.81 | 34.73 | 34.76 | 10,532,872 | -0.87(-2.45%) |
Apr 30, 2019 | 35.19 | 35.68 | 34.91 | 35.64 | 9,048,371 | +0.46(+1.31%) |
Apr 29, 2019 | 35.27 | 35.30 | 34.84 | 35.18 | 8,729,601 | -0.10(-0.29%) |
Apr 26, 2019 | 35.18 | 35.40 | 34.96 | 35.28 | 10,016,963 | +0.23(+0.66%) |
Apr 25, 2019 | 35.28 | 35.42 | 34.71 | 35.05 | 8,630,901 | -0.38(-1.06%) |
Apr 24, 2019 | 34.95 | 35.63 | 34.54 | 35.42 | 23,059,376 | +1.70(+5.04%) |
Apr 23, 2019 | 33.17 | 33.83 | 33.14 | 33.72 | 15,332,717 | +0.48(+1.44%) |
Apr 22, 2019 | 33.03 | 33.32 | 32.75 | 33.24 | 7,877,031 | +0.16(+0.47%) |
Apr 18, 2019 | 33.19 | 33.27 | 32.59 | 33.09 | 13,412,748 | +0.01(+0.03%) |
Apr 17, 2019 | 33.53 | 33.80 | 32.85 | 33.08 | 13,983,716 | -0.39(-1.15%) |
Apr 16, 2019 | 33.42 | 33.63 | 33.36 | 33.47 | 7,661,978 | +0.15(+0.44%) |
Apr 15, 2019 | 33.34 | 33.54 | 33.13 | 33.32 | 10,531,803 | +0.06(+0.17%) |
Apr 12, 2019 | 33.65 | 33.77 | 33.10 | 33.26 | 15,514,005 | -0.14(-0.41%) |
Apr 11, 2019 | 34.61 | 34.61 | 33.01 | 33.40 | 21,185,436 | -1.29(-3.71%) |
Apr 10, 2019 | 34.82 | 34.82 | 34.45 | 34.69 | 7,674,040 | -0.03(-0.08%) |
Apr 09, 2019 | 34.62 | 34.82 | 34.46 | 34.72 | 7,764,779 | -0.06(-0.16%) |
Apr 08, 2019 | 34.75 | 34.94 | 34.66 | 34.77 | 7,592,934 | -0.03(-0.08%) |
Apr 05, 2019 | 35.05 | 35.25 | 34.71 | 34.80 | 8,598,365 | -0.19(-0.55%) |
Apr 04, 2019 | 34.84 | 35.11 | 34.79 | 34.99 | 6,929,409 | +0.06(+0.16%) |
Apr 03, 2019 | 35.11 | 35.17 | 34.82 | 34.94 | 10,910,260 | +0.06(+0.18%) |
Apr 02, 2019 | 34.76 | 35.11 | 34.60 | 34.87 | 8,042,851 | +0.22(+0.64%) |
Apr 01, 2019 | 34.40 | 34.73 | 34.36 | 34.65 | 7,355,372 | +0.50(+1.45%) |
Mar 29, 2019 | 33.98 | 34.18 | 33.91 | 34.16 | 9,391,066 | +0.33(+0.98%) |
Mar 28, 2019 | 33.95 | 34.42 | 33.68 | 33.82 | 10,663,759 | -0.05(-0.14%) |
Mar 27, 2019 | 33.98 | 34.11 | 33.64 | 33.87 | 8,941,575 | -0.06(-0.19%) |
Mar 26, 2019 | 33.95 | 34.11 | 33.70 | 33.93 | 8,619,363 | +0.17(+0.49%) |
Mar 25, 2019 | 33.65 | 33.85 | 33.36 | 33.77 | 5,961,305 | +0.06(+0.19%) |
Mar 22, 2019 | 34.08 | 34.43 | 33.56 | 33.70 | 9,187,508 | -0.51(-1.48%) |
Mar 21, 2019 | 33.79 | 34.39 | 33.64 | 34.21 | 11,592,634 | +0.46(+1.36%) |
Mar 20, 2019 | 33.81 | 33.94 | 33.63 | 33.75 | 12,944,853 | -0.16(-0.46%) |
Mar 19, 2019 | 33.53 | 34.21 | 33.47 | 33.91 | 15,970,135 | +0.55(+1.65%) |
Mar 18, 2019 | 33.39 | 33.64 | 33.27 | 33.36 | 9,557,544 | -0.03(-0.08%) |
Mar 15, 2019 | 33.43 | 33.64 | 33.13 | 33.38 | 26,589,208 | -0.05(-0.14%) |
Mar 14, 2019 | 33.46 | 33.68 | 33.26 | 33.43 | 11,483,814 | -0.10(-0.30%) |
Mar 13, 2019 | 33.38 | 33.79 | 33.25 | 33.53 | 14,405,374 | +0.17(+0.50%) |
Mar 12, 2019 | 33.51 | 33.56 | 33.21 | 33.36 | 11,592,449 | +0.03(+0.08%) |
Mar 11, 2019 | 33.04 | 33.42 | 32.94 | 33.34 | 16,643,841 | +0.33(+1.00%) |
Mar 08, 2019 | 33.13 | 33.13 | 32.66 | 33.01 | 17,851,550 | -0.29(-0.88%) |
Mar 07, 2019 | 33.78 | 33.82 | 33.18 | 33.30 | 16,232,447 | -0.55(-1.63%) |
Mar 06, 2019 | 34.16 | 34.52 | 33.84 | 33.85 | 11,836,587 | -0.29(-0.83%) |
Mar 05, 2019 | 34.21 | 34.48 | 34.13 | 34.14 | 13,007,596 | -0.12(-0.35%) |
Mar 04, 2019 | 34.47 | 34.56 | 33.75 | 34.26 | 12,289,197 | -0.09(-0.27%) |
Mar 01, 2019 | 35.28 | 35.99 | 34.19 | 34.35 | 18,781,044 | +0.18(+0.54%) |
Feb 28, 2019 | 34.49 | 34.49 | 34.12 | 34.16 | 8,114,829 | -0.27(-0.77%) |
Feb 27, 2019 | 34.31 | 34.83 | 34.16 | 34.43 | 11,537,079 | +0.18(+0.53%) |
Feb 26, 2019 | 34.21 | 34.40 | 33.95 | 34.25 | 13,946,987 | +0.04(+0.11%) |
Feb 25, 2019 | 34.59 | 34.72 | 34.18 | 34.21 | 11,075,764 | -0.14(-0.40%) |
Feb 22, 2019 | 33.89 | 34.36 | 33.87 | 34.35 | 7,444,332 | +0.47(+1.38%) |
Feb 21, 2019 | 33.56 | 34.02 | 33.44 | 33.88 | 8,570,991 | +0.22(+0.65%) |
Feb 20, 2019 | 33.92 | 34.13 | 33.62 | 33.66 | 12,499,821 | -0.28(-0.84%) |
Feb 19, 2019 | 33.49 | 34.02 | 33.41 | 33.95 | 13,438,046 | +0.43(+1.28%) |
Feb 15, 2019 | 33.54 | 33.74 | 33.37 | 33.52 | 11,212,557 | +0.24(+0.72%) |
Feb 14, 2019 | 33.02 | 33.50 | 32.97 | 33.28 | 7,502,515 | +0.05(+0.17%) |
Feb 13, 2019 | 33.18 | 33.48 | 33.13 | 33.22 | 8,052,677 | +0.06(+0.19%) |
Feb 12, 2019 | 32.61 | 33.22 | 32.26 | 33.16 | 13,843,750 | +0.55(+1.69%) |
Feb 11, 2019 | 32.51 | 32.89 | 32.36 | 32.61 | 9,962,071 | +0.30(+0.94%) |
Feb 08, 2019 | 32.07 | 32.36 | 31.98 | 32.31 | 11,163,333 | +0.01(+0.03%) |
Feb 07, 2019 | 32.27 | 32.42 | 31.90 | 32.30 | 10,003,413 | -0.21(-0.65%) |
Feb 06, 2019 | 32.18 | 32.72 | 32.07 | 32.51 | 12,375,778 | +0.14(+0.42%) |
Feb 05, 2019 | 32.31 | 32.55 | 32.12 | 32.37 | 14,994,559 | +0.26(+0.80%) |
Feb 04, 2019 | 31.66 | 32.24 | 31.33 | 32.11 | 21,597,156 | +0.68(+2.16%) |
Feb 01, 2019 | 30.92 | 31.59 | 30.81 | 31.44 | 20,861,616 | +0.60(+1.96%) |
Jan 31, 2019 | 30.93 | 31.14 | 30.02 | 30.83 | 27,262,156 | -0.39(-1.26%) |
Jan 30, 2019 | 31.12 | 31.44 | 30.13 | 31.22 | 29,837,384 | +0.36(+1.16%) |
Jan 29, 2019 | 31.49 | 31.55 | 30.73 | 30.87 | 21,029,856 | -0.30(-0.97%) |
Jan 28, 2019 | 30.68 | 31.36 | 30.60 | 31.17 | 24,362,076 | +0.27(+0.89%) |
Jan 25, 2019 | 30.19 | 30.93 | 30.05 | 30.89 | 18,587,038 | +0.98(+3.28%) |
Jan 24, 2019 | 29.96 | 30.11 | 29.62 | 29.91 | 13,069,293 | +0.04(+0.12%) |
Jan 23, 2019 | 30.60 | 30.72 | 29.74 | 29.88 | 21,042,638 | -0.27(-0.88%) |
Jan 22, 2019 | 31.46 | 31.84 | 29.99 | 30.14 | 61,471,352 | +1.74(+6.13%) |
Jan 18, 2019 | 28.05 | 28.42 | 27.89 | 28.40 | 15,105,317 | +0.57(+2.04%) |
Jan 17, 2019 | 27.62 | 27.99 | 27.54 | 27.83 | 13,825,889 | +0.08(+0.30%) |
Jan 16, 2019 | 28.09 | 28.13 | 27.73 | 27.75 | 13,723,008 | -0.35(-1.24%) |
Jan 15, 2019 | 27.76 | 28.17 | 27.73 | 28.10 | 7,808,609 | +0.42(+1.52%) |
Jan 14, 2019 | 27.65 | 27.74 | 27.48 | 27.68 | 8,210,982 | -0.18(-0.66%) |
Jan 11, 2019 | 27.62 | 27.98 | 26.95 | 27.86 | 14,615,366 | -0.15(-0.52%) |
Jan 10, 2019 | 27.61 | 28.07 | 27.50 | 28.01 | 9,509,682 | +0.26(+0.92%) |
Jan 09, 2019 | 27.48 | 27.85 | 27.25 | 27.75 | 11,577,513 | +0.27(+0.97%) |
Jan 08, 2019 | 27.25 | 27.56 | 26.94 | 27.49 | 8,927,704 | +0.49(+1.80%) |
Jan 07, 2019 | 26.53 | 27.17 | 26.51 | 27.00 | 14,638,635 | +0.46(+1.73%) |
Jan 04, 2019 | 26.20 | 26.64 | 25.96 | 26.54 | 15,928,269 | +0.60(+2.30%) |
Jan 03, 2019 | 26.23 | 26.41 | 25.90 | 25.95 | 11,784,230 | -0.49(-1.84%) |
Jan 02, 2019 | 25.33 | 26.53 | 25.25 | 26.43 | 12,213,665 | +0.71(+2.78%) |
Dec 31, 2018 | 26.00 | 26.11 | 25.55 | 25.72 | 8,326,986 | -0.16(-0.60%) |
Dec 28, 2018 | 25.75 | 26.24 | 25.67 | 25.87 | 9,584,007 | +0.19(+0.75%) |
Dec 27, 2018 | 25.18 | 25.69 | 24.76 | 25.68 | 10,390,691 | +0.16(+0.65%) |
Dec 26, 2018 | 24.14 | 25.54 | 23.83 | 25.52 | 12,555,324 | +1.57(+6.54%) |
Dec 24, 2018 | 24.33 | 24.66 | 23.95 | 23.95 | 6,784,442 | -0.40(-1.66%) |
Dec 21, 2018 | 25.67 | 25.97 | 24.10 | 24.35 | 35,120,952 | -1.29(-5.04%) |
Dec 20, 2018 | 25.84 | 26.13 | 25.27 | 25.64 | 22,150,598 | -0.28(-1.10%) |
Dec 19, 2018 | 26.10 | 26.78 | 25.73 | 25.93 | 20,127,762 | -0.18(-0.70%) |
Dec 18, 2018 | 26.17 | 26.37 | 26.04 | 26.11 | 13,458,182 | +0.02(+0.07%) |
Dec 17, 2018 | 26.37 | 26.57 | 25.98 | 26.09 | 16,481,418 | -0.39(-1.49%) |
Dec 14, 2018 | 26.38 | 26.70 | 26.34 | 26.49 | 12,116,168 | -0.10(-0.38%) |
Dec 13, 2018 | 26.75 | 26.85 | 26.36 | 26.59 | 12,548,270 | -0.02(-0.07%) |
Dec 12, 2018 | 26.11 | 27.02 | 25.89 | 26.61 | 14,012,599 | -0.01(-0.03%) |
Dec 11, 2018 | 26.94 | 27.07 | 26.52 | 26.62 | 13,672,282 | +0.06(+0.24%) |
Dec 10, 2018 | 26.72 | 26.84 | 26.31 | 26.55 | 11,620,113 | -0.07(-0.28%) |
Dec 07, 2018 | 26.96 | 27.40 | 26.49 | 26.63 | 12,863,046 | -0.38(-1.39%) |
Dec 06, 2018 | 26.46 | 27.07 | 26.36 | 27.00 | 16,907,786 | +0.19(+0.72%) |
Dec 04, 2018 | 27.54 | 27.79 | 26.69 | 26.81 | 18,914,798 | -0.86(-3.11%) |
Dec 03, 2018 | 27.64 | 27.82 | 27.32 | 27.67 | 20,641,158 | +0.32(+1.17%) |
Nov 30, 2018 | 27.00 | 27.38 | 26.81 | 27.35 | 21,511,900 | +0.30(+1.12%) |
Nov 29, 2018 | 27.09 | 27.37 | 26.86 | 27.05 | 9,508,204 | -0.22(-0.81%) |
Nov 28, 2018 | 26.39 | 27.34 | 26.30 | 27.27 | 24,007,688 | +0.93(+3.55%) |
Nov 27, 2018 | 26.19 | 26.46 | 26.03 | 26.33 | 10,721,876 | -0.05(-0.21%) |
Nov 26, 2018 | 26.39 | 26.59 | 26.14 | 26.39 | 11,932,719 | +0.33(+1.27%) |
Nov 23, 2018 | 25.82 | 26.62 | 25.82 | 26.06 | 7,890,079 | +0.09(+0.35%) |
Nov 21, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.16(+0.64%) | |
Nov 20, 2018 | 25.38 | 26.23 | 25.29 | 25.80 | 17,335,012 | +0.18(+0.72%) |
Nov 19, 2018 | 25.67 | 25.96 | 25.47 | 25.62 | 12,608,918 | -0.15(-0.57%) |
Nov 16, 2018 | 25.65 | 25.97 | 25.54 | 25.76 | 13,658,057 | -0.05(-0.18%) |
Nov 15, 2018 | 25.47 | 26.08 | 25.24 | 25.81 | 13,472,974 | +0.26(+1.00%) |
Nov 14, 2018 | 25.84 | 25.96 | 25.53 | 25.55 | 13,240,341 | -0.19(-0.75%) |
Nov 13, 2018 | 26.39 | 26.39 | 25.46 | 25.75 | 19,364,440 | -0.79(-2.97%) |
Nov 12, 2018 | 27.10 | 27.21 | 26.49 | 26.53 | 11,918,720 | -0.61(-2.26%) |
Nov 09, 2018 | 27.14 | 27.44 | 27.10 | 27.15 | 9,509,789 | -0.19(-0.70%) |
Nov 08, 2018 | 27.25 | 27.46 | 27.05 | 27.34 | 11,829,014 | -0.02(-0.07%) |
Nov 07, 2018 | 27.57 | 27.65 | 27.11 | 27.36 | 20,025,362 | -0.08(-0.30%) |
Nov 06, 2018 | 27.11 | 27.72 | 26.99 | 27.44 | 13,993,425 | +0.28(+1.05%) |
Nov 05, 2018 | 27.40 | 27.54 | 26.87 | 27.16 | 11,704,916 | -0.21(-0.77%) |
Nov 02, 2018 | 27.05 | 27.56 | 26.85 | 27.37 | 17,929,766 | +0.32(+1.19%) |
Nov 01, 2018 | 26.64 | 27.49 | 26.57 | 27.05 | 20,428,812 | +0.45(+1.69%) |
Oct 31, 2018 | 26.85 | 27.02 | 25.44 | 26.60 | 31,125,866 | +1.48(+5.87%) |
Oct 30, 2018 | 24.65 | 25.35 | 24.54 | 25.12 | 21,807,646 | +0.55(+2.24%) |
Oct 29, 2018 | 25.40 | 25.47 | 24.15 | 24.57 | 19,964,326 | -0.48(-1.90%) |
Oct 26, 2018 | 24.96 | 25.58 | 24.70 | 25.05 | 18,218,128 | -0.66(-2.57%) |
Oct 25, 2018 | 25.34 | 25.93 | 25.24 | 25.71 | 13,358,901 | +0.71(+2.82%) |
Oct 24, 2018 | 25.75 | 26.00 | 24.96 | 25.00 | 17,041,980 | -0.82(-3.19%) |
Oct 23, 2018 | 25.42 | 25.98 | 25.30 | 25.83 | 13,727,692 | -0.27(-1.05%) |
Oct 22, 2018 | 26.08 | 26.49 | 25.74 | 26.10 | 19,293,704 | -0.24(-0.90%) |
Oct 19, 2018 | 27.00 | 27.10 | 25.99 | 26.34 | 43,417,160 | -2.57(-8.87%) |
Oct 18, 2018 | 29.22 | 29.31 | 28.68 | 28.91 | 9,501,434 | -0.43(-1.47%) |
Oct 17, 2018 | 29.53 | 29.68 | 28.86 | 29.34 | 11,837,137 | -0.21(-0.71%) |
Oct 16, 2018 | 29.06 | 29.63 | 29.05 | 29.55 | 7,761,524 | +0.36(+1.22%) |
Oct 15, 2018 | 28.90 | 29.46 | 28.78 | 29.19 | 5,496,928 | +0.13(+0.44%) |
Oct 12, 2018 | 29.25 | 29.25 | 28.54 | 29.06 | 8,633,793 | +0.29(+1.02%) |
Oct 11, 2018 | 29.12 | 29.14 | 28.17 | 28.77 | 15,801,791 | -0.25(-0.85%) |
Oct 10, 2018 | 30.32 | 30.40 | 29.01 | 29.02 | 15,596,245 | -1.48(-4.84%) |
Oct 09, 2018 | 29.83 | 31.70 | 29.58 | 30.49 | 29,921,940 | +0.64(+2.15%) |
Oct 08, 2018 | 29.47 | 30.28 | 29.41 | 29.85 | 8,771,000 | +0.31(+1.05%) |
Oct 05, 2018 | 29.91 | 29.99 | 29.41 | 29.54 | 10,217,157 | -0.36(-1.20%) |
Oct 04, 2018 | 29.92 | 30.17 | 29.67 | 29.90 | 13,417,212 | -0.11(-0.37%) |
Oct 03, 2018 | 30.02 | 30.35 | 29.97 | 30.01 | 12,088,333 | +0.17(+0.58%) |
Oct 02, 2018 | 29.78 | 30.03 | 29.63 | 29.83 | 11,104,717 | +0.05(+0.15%) |
Oct 01, 2018 | 30.33 | 30.37 | 29.74 | 29.79 | 13,087,207 | -0.47(-1.54%) |
Sep 28, 2018 | 30.43 | 30.55 | 29.99 | 30.25 | 9,241,729 | -0.29(-0.96%) |
Sep 27, 2018 | 30.76 | 30.91 | 30.37 | 30.55 | 8,048,417 | -0.22(-0.71%) |
Sep 26, 2018 | 29.97 | 31.24 | 29.97 | 30.77 | 15,287,804 | +0.75(+2.50%) |
Sep 25, 2018 | 30.76 | 30.89 | 29.87 | 30.02 | 22,351,658 | -0.88(-2.85%) |
Sep 24, 2018 | 31.00 | 31.11 | 30.81 | 30.89 | 9,546,337 | -0.29(-0.94%) |
Sep 21, 2018 | 31.44 | 31.57 | 31.11 | 31.19 | 27,149,668 | -0.18(-0.58%) |
Sep 20, 2018 | 31.41 | 31.44 | 31.00 | 31.37 | 17,328,942 | +0.02(+0.06%) |
Sep 19, 2018 | 31.16 | 31.49 | 31.16 | 31.35 | 14,684,339 | +0.09(+0.29%) |
Sep 18, 2018 | 31.34 | 31.65 | 31.23 | 31.26 | 9,522,543 | -0.07(-0.23%) |
Sep 17, 2018 | 31.18 | 31.51 | 31.17 | 31.33 | 7,333,861 | +0.09(+0.29%) |
Sep 14, 2018 | 31.61 | 31.66 | 31.11 | 31.24 | 5,867,953 | -0.31(-0.99%) |
Sep 13, 2018 | 31.55 | 31.93 | 31.43 | 31.55 | 7,314,262 | +0.16(+0.53%) |
Sep 12, 2018 | 31.13 | 31.54 | 30.92 | 31.39 | 6,587,826 | +0.14(+0.44%) |
Sep 11, 2018 | 30.98 | 31.34 | 30.77 | 31.25 | 5,425,171 | +0.37(+1.19%) |
Sep 10, 2018 | 31.28 | 31.33 | 30.77 | 30.89 | 8,499,779 | -0.26(-0.82%) |
Sep 07, 2018 | 30.60 | 31.17 | 30.36 | 31.14 | 7,034,602 | +0.30(+0.98%) |
Sep 06, 2018 | 31.22 | 31.44 | 30.49 | 30.84 | 10,085,082 | -0.43(-1.38%) |
Sep 05, 2018 | 31.74 | 31.78 | 31.15 | 31.27 | 9,627,312 | -0.61(-1.93%) |
Sep 04, 2018 | 31.52 | 31.98 | 31.48 | 31.88 | 7,359,919 | +0.17(+0.55%) |
Aug 31, 2018 | 31.71 | 31.71 | 31.71 | 0 | -0.17(-0.55%) | |
Aug 30, 2018 | 31.92 | 32.06 | 31.72 | 31.88 | 5,441,452 | -0.12(-0.37%) |
Aug 29, 2018 | 31.87 | 32.33 | 31.84 | 32.00 | 6,477,127 | +0.17(+0.55%) |
Aug 28, 2018 | 31.83 | 31.88 | 31.57 | 31.83 | 6,415,095 | +0.15(+0.46%) |
Aug 27, 2018 | 31.72 | 31.88 | 31.63 | 31.68 | 8,146,646 | +0.05(+0.14%) |
Aug 24, 2018 | 31.66 | 31.96 | 31.57 | 31.64 | 5,907,464 | +0.12(+0.38%) |
Aug 23, 2018 | 31.87 | 31.97 | 31.37 | 31.52 | 8,719,992 | -0.27(-0.86%) |
Aug 22, 2018 | 31.53 | 31.88 | 31.29 | 31.79 | 8,145,386 | +0.16(+0.49%) |
Aug 21, 2018 | 31.21 | 31.95 | 31.18 | 31.64 | 10,683,406 | +0.47(+1.50%) |
Aug 20, 2018 | 31.33 | 31.46 | 31.09 | 31.17 | 8,561,188 | +0.01(+0.03%) |
Aug 17, 2018 | 30.99 | 31.39 | 30.86 | 31.16 | 7,620,928 | +0.22(+0.71%) |
Aug 16, 2018 | 31.21 | 31.31 | 30.82 | 30.94 | 9,314,982 | -0.08(-0.27%) |
Aug 15, 2018 | 31.20 | 31.24 | 30.78 | 31.02 | 13,513,817 | -0.49(-1.57%) |
Aug 14, 2018 | 31.07 | 31.82 | 31.01 | 31.52 | 10,042,435 | +0.48(+1.54%) |
Aug 13, 2018 | 31.25 | 31.56 | 31.03 | 31.04 | 8,714,548 | -0.19(-0.62%) |
Aug 10, 2018 | 30.74 | 31.57 | 30.63 | 31.23 | 14,405,480 | -0.05(-0.18%) |
Aug 09, 2018 | 31.02 | 31.34 | 30.93 | 31.29 | 8,853,472 | +0.28(+0.92%) |
Aug 08, 2018 | 30.95 | 31.11 | 30.81 | 31.00 | 6,007,633 | +0.05(+0.18%) |
Aug 07, 2018 | 31.25 | 31.34 | 30.89 | 30.95 | 6,245,379 | -0.19(-0.62%) |
Aug 06, 2018 | 30.84 | 31.33 | 30.76 | 31.14 | 8,861,459 | +0.30(+0.98%) |
Aug 03, 2018 | 30.57 | 30.89 | 30.39 | 30.84 | 7,808,439 | +0.40(+1.32%) |
Aug 02, 2018 | 30.24 | 30.60 | 30.11 | 30.44 | 7,897,375 | +0.12(+0.39%) |
Aug 01, 2018 | 30.56 | 30.65 | 30.10 | 30.32 | 9,803,211 | -0.33(-1.08%) |
Jul 31, 2018 | 30.94 | 31.11 | 30.54 | 30.65 | 10,888,174 | -0.20(-0.65%) |
Jul 30, 2018 | 30.89 | 31.11 | 30.61 | 30.85 | 11,017,091 | -0.13(-0.41%) |
Jul 27, 2018 | 31.73 | 31.92 | 30.93 | 30.98 | 11,090,752 | -0.57(-1.80%) |
Jul 26, 2018 | 30.98 | 31.73 | 30.93 | 31.55 | 10,617,855 | +0.49(+1.59%) |
Jul 25, 2018 | 30.62 | 31.19 | 30.59 | 31.05 | 13,580,043 | +0.34(+1.10%) |
Jul 24, 2018 | 31.17 | 31.21 | 30.64 | 30.71 | 11,915,053 | -0.25(-0.80%) |
Jul 23, 2018 | 31.29 | 30.68 | 30.96 | 16,785,370 | -0.38(-1.20%) | |
Jul 20, 2018 | 31.54 | 31.98 | 31.26 | 31.33 | 21,953,412 | +0.08(+0.26%) |
Jul 19, 2018 | 32.22 | 32.66 | 31.09 | 31.25 | 55,630,412 | -3.52(-10.12%) |
Jul 18, 2018 | 34.61 | 35.13 | 34.47 | 34.77 | 17,262,194 | +0.13(+0.37%) |
Jul 17, 2018 | 34.29 | 34.95 | 34.19 | 34.64 | 10,839,400 | +0.07(+0.21%) |
Jul 16, 2018 | 34.50 | 34.87 | 34.35 | 34.57 | 12,635,526 | +0.11(+0.32%) |
Jul 13, 2018 | 34.30 | 34.51 | 34.01 | 34.46 | 8,497,678 | +0.05(+0.16%) |
Jul 12, 2018 | 34.32 | 34.61 | 34.08 | 34.40 | 10,599,565 | +0.52(+1.54%) |
Jul 11, 2018 | 33.84 | 34.29 | 33.70 | 33.88 | 9,212,899 | -0.05(-0.16%) |
Jul 10, 2018 | 33.97 | 34.36 | 33.89 | 33.94 | 12,275,352 | -0.80(-2.29%) |
Jul 09, 2018 | 34.39 | 34.75 | 34.31 | 34.73 | 5,083,071 | +0.48(+1.39%) |
Jul 06, 2018 | 34.08 | 34.39 | 33.67 | 34.26 | 4,571,568 | +0.33(+0.97%) |
Jul 05, 2018 | 33.72 | 33.99 | 33.44 | 33.93 | 5,009,906 | +0.36(+1.06%) |
Jul 03, 2018 | 33.57 | 33.57 | 33.57 | 0 | -0.03(-0.08%) |