Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.71 | 42.19 | 41.64 | 41.86 | 19,168,470 | +0.48(+1.15%) |
Aug 29, 2019 | 41.02 | 41.69 | 40.96 | 41.38 | 20,168,006 | +0.95(+2.36%) |
Aug 28, 2019 | 40.35 | 40.53 | 40.06 | 40.43 | 16,871,642 | +0.00(+0.00%) |
Aug 27, 2019 | 40.50 | 40.72 | 40.17 | 40.43 | 19,173,308 | +0.20(+0.50%) |
Aug 26, 2019 | 40.45 | 40.45 | 39.95 | 40.22 | 25,012,426 | +0.53(+1.33%) |
Aug 23, 2019 | 40.92 | 41.17 | 39.55 | 39.69 | 37,171,184 | -1.61(-3.89%) |
Aug 22, 2019 | 41.74 | 41.87 | 41.22 | 41.30 | 22,409,118 | -0.33(-0.78%) |
Aug 21, 2019 | 41.59 | 41.75 | 41.40 | 41.63 | 18,026,960 | +0.49(+1.18%) |
Aug 20, 2019 | 41.52 | 41.60 | 41.02 | 41.14 | 26,182,114 | -0.56(-1.33%) |
Aug 19, 2019 | 41.90 | 42.02 | 41.53 | 41.70 | 24,243,958 | +0.64(+1.57%) |
Aug 16, 2019 | 40.91 | 41.21 | 40.66 | 41.05 | 26,431,784 | +0.71(+1.75%) |
Aug 15, 2019 | 40.70 | 40.77 | 40.12 | 40.35 | 24,906,666 | -0.15(-0.37%) |
Aug 14, 2019 | 40.66 | 41.17 | 40.30 | 40.50 | 29,050,762 | -0.86(-2.07%) |
Aug 13, 2019 | 40.16 | 41.53 | 40.05 | 41.35 | 33,269,810 | +1.09(+2.72%) |
Aug 12, 2019 | 40.40 | 40.67 | 40.12 | 40.26 | 20,947,400 | -0.34(-0.83%) |
Aug 09, 2019 | 41.44 | 41.49 | 40.42 | 40.59 | 28,289,154 | -1.05(-2.52%) |
Aug 08, 2019 | 40.75 | 41.82 | 40.53 | 41.64 | 34,707,716 | +0.39(+0.94%) |
Aug 07, 2019 | 40.88 | 41.39 | 40.59 | 41.26 | 33,340,602 | -0.20(-0.49%) |
Aug 06, 2019 | 41.63 | 41.99 | 41.28 | 41.46 | 29,582,612 | +0.27(+0.65%) |
Aug 05, 2019 | 41.88 | 42.06 | 40.84 | 41.19 | 44,390,064 | -1.50(-3.51%) |
Aug 02, 2019 | 43.05 | 43.29 | 42.53 | 42.69 | 31,794,174 | -0.72(-1.66%) |
Aug 01, 2019 | 44.30 | 45.50 | 43.38 | 43.41 | 38,790,460 | -0.92(-2.08%) |
Jul 31, 2019 | 45.17 | 45.36 | 43.89 | 44.33 | 27,560,240 | -1.01(-2.22%) |
Jul 30, 2019 | 45.35 | 45.87 | 45.22 | 45.34 | 18,790,646 | -0.71(-1.54%) |
Jul 29, 2019 | 45.19 | 46.09 | 44.53 | 46.05 | 24,963,936 | +0.81(+1.78%) |
Jul 26, 2019 | 46.21 | 46.92 | 45.19 | 45.24 | 41,509,656 | -0.50(-1.09%) |
Jul 25, 2019 | 46.05 | 46.13 | 45.50 | 45.74 | 31,570,974 | -0.67(-1.44%) |
Jul 24, 2019 | 45.58 | 46.45 | 45.43 | 46.41 | 23,825,122 | +1.03(+2.26%) |
Jul 23, 2019 | 45.60 | 45.60 | 44.99 | 45.38 | 20,993,538 | +0.35(+0.78%) |
Jul 22, 2019 | 43.86 | 45.17 | 43.75 | 45.03 | 24,716,082 | +0.95(+2.15%) |
Jul 19, 2019 | 43.81 | 44.43 | 43.77 | 44.08 | 33,230,302 | +0.29(+0.66%) |
Jul 18, 2019 | 43.22 | 43.84 | 42.87 | 43.79 | 17,878,500 | +0.48(+1.11%) |
Jul 17, 2019 | 43.41 | 43.58 | 43.18 | 43.31 | 13,599,993 | +0.19(+0.45%) |
Jul 16, 2019 | 43.77 | 43.85 | 42.94 | 43.12 | 19,535,318 | -0.83(-1.90%) |
Jul 15, 2019 | 43.85 | 44.07 | 43.65 | 43.95 | 16,357,656 | +0.18(+0.40%) |
Jul 12, 2019 | 42.97 | 43.79 | 42.80 | 43.78 | 22,976,130 | +1.16(+2.72%) |
Jul 11, 2019 | 42.58 | 42.78 | 42.37 | 42.62 | 18,945,072 | +0.34(+0.81%) |
Jul 10, 2019 | 42.02 | 42.63 | 42.01 | 42.28 | 18,281,746 | +0.40(+0.96%) |
Jul 09, 2019 | 41.53 | 41.92 | 41.33 | 41.87 | 20,357,626 | -0.06(-0.15%) |
Jul 08, 2019 | 41.76 | 42.05 | 41.28 | 41.94 | 18,886,368 | -0.23(-0.54%) |
Jul 05, 2019 | 42.12 | 42.25 | 41.60 | 42.16 | 16,351,394 | -0.39(-0.91%) |
Jul 03, 2019 | 42.25 | 42.58 | 42.09 | 42.55 | 12,246,098 | +0.39(+0.92%) |
Jul 02, 2019 | 42.01 | 42.29 | 41.82 | 42.16 | 17,542,252 | +0.09(+0.21%) |
Jul 01, 2019 | 43.22 | 43.36 | 41.87 | 42.08 | 31,364,516 | +0.10(+0.23%) |
Jun 28, 2019 | 41.89 | 42.27 | 41.81 | 41.98 | 30,385,298 | +0.36(+0.86%) |
Jun 27, 2019 | 42.22 | 42.46 | 41.43 | 41.62 | 26,298,346 | -0.64(-1.51%) |
Jun 26, 2019 | 41.79 | 42.51 | 41.71 | 42.26 | 24,955,372 | +1.18(+2.86%) |
Jun 25, 2019 | 41.71 | 41.81 | 41.04 | 41.08 | 18,998,586 | -0.70(-1.68%) |
Jun 24, 2019 | 41.57 | 41.96 | 41.37 | 41.79 | 16,511,327 | +0.17(+0.40%) |
Jun 21, 2019 | 41.17 | 41.86 | 41.04 | 41.62 | 35,459,872 | +0.24(+0.57%) |
Jun 20, 2019 | 41.98 | 42.14 | 41.10 | 41.38 | 22,949,402 | +0.11(+0.25%) |
Jun 19, 2019 | 41.64 | 41.72 | 41.22 | 41.28 | 19,879,336 | -0.26(-0.63%) |
Jun 18, 2019 | 41.00 | 42.09 | 40.87 | 41.54 | 29,339,516 | +1.09(+2.69%) |
Jun 17, 2019 | 40.46 | 40.80 | 40.16 | 40.45 | 14,416,340 | -0.05(-0.13%) |
Jun 14, 2019 | 40.19 | 40.71 | 39.94 | 40.51 | 17,539,388 | -0.45(-1.09%) |
Jun 13, 2019 | 40.87 | 41.18 | 40.80 | 40.95 | 13,986,573 | +0.33(+0.82%) |
Jun 12, 2019 | 40.93 | 40.93 | 40.56 | 40.62 | 18,130,728 | -0.49(-1.19%) |
Jun 11, 2019 | 41.44 | 41.50 | 40.80 | 41.11 | 20,997,578 | +0.07(+0.17%) |
Jun 10, 2019 | 40.54 | 41.38 | 40.51 | 41.04 | 23,722,946 | +0.68(+1.67%) |
Jun 07, 2019 | 39.68 | 40.44 | 39.55 | 40.37 | 27,790,026 | +0.82(+2.06%) |
Jun 06, 2019 | 39.24 | 39.61 | 39.03 | 39.55 | 21,751,116 | +0.48(+1.23%) |
Jun 05, 2019 | 39.56 | 39.62 | 38.75 | 39.07 | 23,716,396 | -0.21(-0.54%) |
Jun 04, 2019 | 38.73 | 39.33 | 38.38 | 39.28 | 32,035,294 | +1.07(+2.80%) |
Jun 03, 2019 | 38.80 | 39.09 | 37.88 | 38.21 | 35,527,312 | -0.41(-1.07%) |
May 31, 2019 | 38.74 | 39.28 | 38.52 | 38.62 | 29,115,428 | -0.61(-1.54%) |
May 30, 2019 | 38.85 | 39.49 | 38.79 | 39.23 | 24,640,162 | +0.44(+1.13%) |
May 29, 2019 | 38.02 | 39.05 | 38.00 | 38.79 | 32,440,406 | +0.58(+1.51%) |
May 28, 2019 | 39.16 | 39.19 | 37.97 | 38.21 | 39,658,448 | -0.88(-2.24%) |
May 24, 2019 | 39.23 | 39.51 | 39.02 | 39.09 | 30,980,436 | +0.04(+0.09%) |
May 23, 2019 | 38.03 | 39.23 | 37.59 | 39.05 | 40,799,128 | +0.46(+1.20%) |
May 22, 2019 | 38.72 | 38.99 | 38.45 | 38.59 | 19,308,364 | -0.40(-1.03%) |
May 21, 2019 | 38.88 | 39.27 | 38.73 | 38.99 | 29,126,422 | +0.68(+1.79%) |
May 20, 2019 | 38.59 | 39.04 | 38.10 | 38.30 | 32,693,300 | -1.06(-2.70%) |
May 17, 2019 | 39.62 | 40.10 | 39.26 | 39.37 | 25,657,726 | -0.56(-1.41%) |
May 16, 2019 | 39.87 | 40.30 | 39.83 | 39.93 | 22,744,964 | -0.08(-0.20%) |
May 15, 2019 | 39.39 | 40.12 | 39.25 | 40.01 | 26,691,126 | +0.39(+1.00%) |
May 14, 2019 | 39.62 | 39.89 | 39.35 | 39.61 | 28,169,088 | +0.36(+0.92%) |
May 13, 2019 | 39.75 | 40.02 | 39.20 | 39.25 | 44,573,716 | -1.26(-3.12%) |
May 10, 2019 | 40.73 | 41.04 | 39.55 | 40.51 | 48,489,832 | -0.37(-0.90%) |
May 09, 2019 | 42.01 | 42.35 | 40.38 | 40.88 | 68,001,784 | -2.30(-5.32%) |
May 08, 2019 | 44.02 | 44.54 | 43.03 | 43.18 | 41,964,668 | -1.09(-2.46%) |
May 07, 2019 | 44.37 | 44.62 | 43.79 | 44.27 | 33,882,596 | -0.65(-1.44%) |
May 06, 2019 | 44.07 | 44.97 | 44.01 | 44.92 | 29,926,818 | -0.19(-0.42%) |
May 03, 2019 | 44.52 | 45.17 | 44.22 | 45.11 | 29,436,122 | +1.05(+2.37%) |
May 02, 2019 | 44.28 | 44.74 | 43.68 | 44.06 | 25,984,654 | -0.18(-0.41%) |
May 01, 2019 | 44.54 | 44.97 | 44.23 | 44.24 | 23,474,028 | -0.24(-0.55%) |
Apr 30, 2019 | 44.45 | 44.83 | 44.34 | 44.49 | 31,116,532 | -0.06(-0.14%) |
Apr 29, 2019 | 45.47 | 45.70 | 44.45 | 44.55 | 48,328,384 | -1.15(-2.52%) |
Apr 26, 2019 | 45.97 | 46.27 | 44.91 | 45.70 | 83,024,648 | -4.51(-8.99%) |
Apr 25, 2019 | 50.81 | 50.88 | 49.88 | 50.21 | 32,003,470 | -0.97(-1.89%) |
Apr 24, 2019 | 51.01 | 51.68 | 50.67 | 51.18 | 20,330,412 | -0.05(-0.10%) |
Apr 23, 2019 | 51.33 | 51.41 | 50.99 | 51.23 | 20,352,994 | -0.03(-0.07%) |
Apr 22, 2019 | 50.68 | 51.28 | 50.45 | 51.27 | 14,141,633 | +0.29(+0.56%) |
Apr 18, 2019 | 51.17 | 51.32 | 50.66 | 50.98 | 23,478,704 | -0.06(-0.12%) |
Apr 17, 2019 | 51.59 | 51.94 | 50.66 | 51.04 | 44,259,380 | +1.61(+3.26%) |
Apr 16, 2019 | 49.38 | 50.09 | 48.87 | 49.43 | 34,492,596 | +0.37(+0.76%) |
Apr 15, 2019 | 49.21 | 49.30 | 48.74 | 49.05 | 13,396,429 | -0.12(-0.25%) |
Apr 12, 2019 | 48.99 | 49.24 | 48.67 | 49.18 | 14,811,911 | +0.54(+1.11%) |
Apr 11, 2019 | 48.60 | 48.87 | 48.49 | 48.64 | 12,435,191 | +0.04(+0.09%) |
Apr 10, 2019 | 48.22 | 48.69 | 48.22 | 48.59 | 15,010,326 | +0.37(+0.78%) |
Apr 09, 2019 | 48.24 | 48.31 | 47.85 | 48.22 | 15,304,384 | -0.37(-0.75%) |
Apr 08, 2019 | 48.18 | 48.58 | 48.11 | 48.58 | 13,484,557 | +0.12(+0.25%) |
Apr 05, 2019 | 48.59 | 48.77 | 47.82 | 48.46 | 22,106,750 | -0.28(-0.57%) |
Apr 04, 2019 | 48.17 | 48.93 | 48.17 | 48.74 | 18,949,758 | +0.38(+0.79%) |
Apr 03, 2019 | 47.96 | 48.80 | 47.84 | 48.36 | 28,164,812 | +0.98(+2.06%) |
Apr 02, 2019 | 47.53 | 47.76 | 47.26 | 47.38 | 15,720,317 | -0.13(-0.28%) |
Apr 01, 2019 | 47.36 | 47.56 | 47.15 | 47.51 | 21,027,352 | +0.71(+1.51%) |
Mar 29, 2019 | 46.89 | 47.10 | 46.61 | 46.81 | 21,496,036 | +0.51(+1.11%) |
Mar 28, 2019 | 46.41 | 46.58 | 45.99 | 46.29 | 15,610,357 | -0.04(-0.09%) |
Mar 27, 2019 | 46.71 | 46.94 | 46.14 | 46.33 | 22,283,656 | -0.24(-0.52%) |
Mar 26, 2019 | 46.47 | 46.87 | 46.23 | 46.58 | 20,335,010 | +0.58(+1.25%) |
Mar 25, 2019 | 46.17 | 46.67 | 45.65 | 46.00 | 19,471,114 | -0.42(-0.90%) |
Mar 22, 2019 | 47.42 | 47.60 | 46.38 | 46.42 | 24,596,534 | -1.20(-2.53%) |
Mar 21, 2019 | 47.00 | 47.93 | 46.93 | 47.62 | 21,941,904 | +0.71(+1.52%) |
Mar 20, 2019 | 47.12 | 47.42 | 46.73 | 46.91 | 27,908,118 | -0.30(-0.65%) |
Mar 19, 2019 | 47.48 | 47.63 | 47.07 | 47.21 | 20,966,860 | +0.06(+0.13%) |
Mar 18, 2019 | 47.43 | 47.51 | 46.95 | 47.15 | 18,245,638 | -0.20(-0.42%) |
Mar 15, 2019 | 46.79 | 47.67 | 46.79 | 47.35 | 53,333,020 | +0.78(+1.67%) |
Mar 14, 2019 | 47.33 | 47.46 | 46.48 | 46.58 | 30,572,278 | -0.81(-1.71%) |
Mar 13, 2019 | 47.07 | 47.56 | 46.76 | 47.39 | 29,281,906 | +0.70(+1.49%) |
Mar 12, 2019 | 46.49 | 47.03 | 46.34 | 46.69 | 23,840,278 | +0.19(+0.41%) |
Mar 11, 2019 | 46.09 | 46.76 | 45.82 | 46.50 | 21,753,956 | +0.76(+1.66%) |
Mar 08, 2019 | 45.30 | 45.81 | 45.06 | 45.74 | 19,267,726 | -0.10(-0.23%) |
Mar 07, 2019 | 45.99 | 46.19 | 45.64 | 45.85 | 20,425,786 | -0.31(-0.66%) |
Mar 06, 2019 | 46.74 | 46.76 | 46.14 | 46.15 | 16,909,418 | -0.64(-1.36%) |
Mar 05, 2019 | 46.94 | 47.06 | 46.29 | 46.79 | 23,126,108 | -0.23(-0.48%) |
Mar 04, 2019 | 46.85 | 47.15 | 46.38 | 47.01 | 24,899,834 | +0.56(+1.20%) |
Mar 01, 2019 | 46.58 | 46.79 | 46.10 | 46.46 | 21,063,842 | +0.30(+0.64%) |
Feb 28, 2019 | 46.13 | 46.35 | 46.03 | 46.16 | 20,986,028 | -0.24(-0.53%) |
Feb 27, 2019 | 45.99 | 46.53 | 45.77 | 46.40 | 20,180,128 | +0.01(+0.02%) |
Feb 26, 2019 | 46.20 | 46.52 | 46.12 | 46.40 | 18,446,180 | +0.11(+0.24%) |
Feb 25, 2019 | 46.25 | 46.73 | 46.07 | 46.28 | 23,755,588 | +0.53(+1.16%) |
Feb 22, 2019 | 45.93 | 46.17 | 45.37 | 45.75 | 36,638,372 | +0.94(+2.10%) |
Feb 21, 2019 | 44.73 | 45.18 | 44.63 | 44.81 | 18,540,786 | +0.02(+0.04%) |
Feb 20, 2019 | 45.00 | 45.09 | 44.50 | 44.79 | 24,789,760 | -0.01(-0.02%) |
Feb 19, 2019 | 44.76 | 45.07 | 44.75 | 44.80 | 17,898,586 | -0.23(-0.50%) |
Feb 15, 2019 | 44.67 | 45.04 | 44.53 | 45.03 | 25,837,808 | +0.74(+1.67%) |
Feb 14, 2019 | 43.94 | 44.49 | 43.89 | 44.29 | 20,115,296 | +0.30(+0.67%) |
Feb 13, 2019 | 43.69 | 44.29 | 43.58 | 43.99 | 20,081,408 | +0.40(+0.92%) |
Feb 12, 2019 | 43.02 | 43.70 | 42.94 | 43.59 | 20,702,162 | +1.08(+2.54%) |
Feb 11, 2019 | 42.73 | 42.99 | 42.34 | 42.51 | 20,651,618 | -0.06(-0.14%) |
Feb 08, 2019 | 42.51 | 42.73 | 41.85 | 42.57 | 21,628,206 | -0.34(-0.79%) |
Feb 07, 2019 | 43.14 | 43.45 | 42.43 | 42.91 | 31,906,654 | -0.58(-1.34%) |
Feb 06, 2019 | 43.54 | 44.14 | 43.42 | 43.49 | 24,830,600 | +0.18(+0.41%) |
Feb 05, 2019 | 42.60 | 43.93 | 42.60 | 43.31 | 36,528,848 | +0.68(+1.60%) |
Feb 04, 2019 | 42.11 | 42.65 | 41.78 | 42.63 | 24,076,726 | +0.42(+1.01%) |
Feb 01, 2019 | 40.76 | 42.48 | 40.72 | 42.21 | 43,230,984 | +1.39(+3.42%) |
Jan 31, 2019 | 40.45 | 40.86 | 39.93 | 40.81 | 49,414,812 | -0.36(-0.88%) |
Jan 30, 2019 | 40.43 | 41.30 | 40.23 | 41.17 | 31,077,922 | +0.87(+2.15%) |
Jan 29, 2019 | 40.52 | 40.68 | 40.13 | 40.31 | 24,183,186 | -0.15(-0.36%) |
Jan 28, 2019 | 39.95 | 40.47 | 39.88 | 40.46 | 41,457,652 | -0.29(-0.70%) |
Jan 25, 2019 | 40.58 | 41.08 | 39.62 | 40.74 | 99,838,984 | -2.36(-5.47%) |
Jan 24, 2019 | 42.18 | 43.33 | 42.09 | 43.10 | 57,980,028 | +1.58(+3.80%) |
Jan 23, 2019 | 41.93 | 42.27 | 41.16 | 41.52 | 21,857,576 | -0.29(-0.68%) |
Jan 22, 2019 | 42.40 | 42.42 | 41.46 | 41.81 | 29,940,800 | -0.80(-1.87%) |
Jan 18, 2019 | 42.53 | 42.77 | 42.17 | 42.60 | 34,492,396 | +0.62(+1.49%) |
Jan 17, 2019 | 41.57 | 42.30 | 41.49 | 41.98 | 19,921,760 | +0.29(+0.71%) |
Jan 16, 2019 | 42.09 | 42.34 | 41.64 | 41.69 | 21,933,602 | -0.41(-0.97%) |
Jan 15, 2019 | 42.19 | 42.55 | 41.95 | 42.09 | 25,888,002 | +0.22(+0.52%) |
Jan 14, 2019 | 41.97 | 42.29 | 41.83 | 41.88 | 22,155,004 | -0.50(-1.19%) |
Jan 11, 2019 | 41.66 | 42.69 | 41.62 | 42.38 | 25,113,594 | +0.32(+0.76%) |
Jan 10, 2019 | 41.36 | 42.14 | 41.06 | 42.06 | 31,339,746 | +0.48(+1.15%) |
Jan 09, 2019 | 41.54 | 42.07 | 41.38 | 41.58 | 26,013,006 | +0.23(+0.57%) |
Jan 08, 2019 | 41.40 | 41.60 | 40.52 | 41.35 | 26,165,224 | +0.26(+0.63%) |
Jan 07, 2019 | 40.79 | 41.56 | 40.49 | 41.09 | 26,198,728 | +0.19(+0.47%) |
Jan 04, 2019 | 39.69 | 41.20 | 39.44 | 40.90 | 40,926,780 | +2.36(+6.14%) |
Jan 03, 2019 | 39.97 | 40.08 | 38.45 | 38.53 | 37,211,484 | -2.24(-5.50%) |
Jan 02, 2019 | 39.81 | 41.11 | 39.64 | 40.78 | 21,652,284 | +0.13(+0.32%) |
Dec 31, 2018 | 40.79 | 41.12 | 40.32 | 40.65 | 23,657,894 | +0.16(+0.39%) |
Dec 28, 2018 | 40.28 | 41.35 | 40.10 | 40.49 | 28,552,408 | +0.34(+0.84%) |
Dec 27, 2018 | 39.51 | 40.17 | 38.69 | 40.15 | 33,376,530 | +0.15(+0.37%) |
Dec 26, 2018 | 38.11 | 40.01 | 37.68 | 40.01 | 33,094,768 | +2.25(+5.96%) |
Dec 24, 2018 | 38.65 | 39.12 | 37.71 | 37.75 | 22,215,934 | -1.08(-2.79%) |
Dec 21, 2018 | 39.62 | 40.40 | 38.80 | 38.84 | 60,924,760 | -0.61(-1.54%) |
Dec 20, 2018 | 39.33 | 40.11 | 38.98 | 39.44 | 43,489,668 | -0.03(-0.07%) |
Dec 19, 2018 | 41.13 | 41.34 | 39.30 | 39.47 | 45,849,176 | -1.88(-4.55%) |
Dec 18, 2018 | 41.11 | 41.96 | 41.02 | 41.35 | 32,387,168 | +0.57(+1.40%) |
Dec 17, 2018 | 41.45 | 41.93 | 40.41 | 40.78 | 30,505,642 | -0.68(-1.63%) |
Dec 14, 2018 | 41.48 | 42.23 | 41.44 | 41.45 | 30,448,698 | -0.37(-0.89%) |
Dec 13, 2018 | 41.80 | 42.08 | 41.44 | 41.82 | 22,312,002 | +0.40(+0.96%) |
Dec 12, 2018 | 42.08 | 42.13 | 41.06 | 41.43 | 36,139,720 | +0.39(+0.95%) |
Dec 11, 2018 | 41.49 | 42.08 | 40.82 | 41.04 | 24,314,356 | +0.15(+0.36%) |
Dec 10, 2018 | 40.08 | 41.11 | 39.85 | 40.89 | 26,851,884 | +0.84(+2.10%) |
Dec 07, 2018 | 41.52 | 41.63 | 40.04 | 40.05 | 39,274,684 | -1.84(-4.40%) |
Dec 06, 2018 | 40.53 | 41.91 | 40.29 | 41.89 | 36,161,792 | +0.54(+1.30%) |
Dec 04, 2018 | 42.89 | 42.96 | 41.29 | 41.36 | 40,869,628 | -2.06(-4.75%) |
Dec 03, 2018 | 43.31 | 43.73 | 42.90 | 43.42 | 34,609,332 | +0.71(+1.66%) |
Nov 30, 2018 | 41.53 | 42.72 | 41.19 | 42.71 | 50,008,048 | +1.39(+3.38%) |
Nov 29, 2018 | 42.00 | 42.06 | 41.25 | 41.31 | 26,821,316 | -1.00(-2.37%) |
Nov 28, 2018 | 41.52 | 42.34 | 41.27 | 42.32 | 31,938,444 | +0.68(+1.64%) |
Nov 27, 2018 | 40.66 | 41.76 | 40.35 | 41.63 | 31,881,314 | +0.54(+1.31%) |
Nov 26, 2018 | 40.94 | 41.11 | 40.45 | 41.10 | 23,069,920 | +0.79(+1.96%) |
Nov 23, 2018 | 40.44 | 40.77 | 40.29 | 40.31 | 10,283,651 | -0.42(-1.04%) |
Nov 21, 2018 | 40.73 | 40.73 | 40.73 | 0 | -0.31(-0.76%) | |
Nov 20, 2018 | 41.05 | 41.68 | 40.79 | 41.05 | 33,710,208 | -0.53(-1.27%) |
Nov 19, 2018 | 42.10 | 42.57 | 41.38 | 41.57 | 30,527,196 | -0.72(-1.70%) |
Nov 16, 2018 | 41.37 | 42.48 | 41.30 | 42.29 | 36,566,264 | +0.62(+1.50%) |
Nov 15, 2018 | 40.72 | 41.78 | 40.46 | 41.67 | 33,442,086 | +0.88(+2.17%) |
Nov 14, 2018 | 41.44 | 41.55 | 40.61 | 40.79 | 29,536,202 | -0.26(-0.63%) |
Nov 13, 2018 | 40.70 | 41.79 | 40.70 | 41.05 | 33,844,300 | +0.64(+1.59%) |
Nov 12, 2018 | 41.32 | 41.40 | 40.36 | 40.40 | 27,923,252 | -1.26(-3.03%) |
Nov 09, 2018 | 42.26 | 42.46 | 41.46 | 41.67 | 25,125,368 | -0.76(-1.80%) |
Nov 08, 2018 | 42.00 | 42.69 | 41.97 | 42.43 | 30,689,202 | +0.23(+0.55%) |
Nov 07, 2018 | 41.25 | 42.22 | 41.22 | 42.20 | 34,528,480 | +1.27(+3.11%) |
Nov 06, 2018 | 41.40 | 41.50 | 40.73 | 40.92 | 27,518,008 | -0.36(-0.88%) |
Nov 05, 2018 | 40.75 | 41.53 | 40.38 | 41.29 | 27,587,234 | +0.74(+1.83%) |
Nov 02, 2018 | 41.43 | 41.53 | 40.24 | 40.55 | 35,738,168 | -0.96(-2.30%) |
Nov 01, 2018 | 40.41 | 41.72 | 40.33 | 41.50 | 32,906,564 | +1.15(+2.86%) |
Oct 31, 2018 | 41.56 | 41.80 | 40.31 | 40.35 | 38,766,068 | -0.76(-1.84%) |
Oct 30, 2018 | 39.19 | 41.21 | 39.13 | 41.11 | 51,074,948 | +2.03(+5.20%) |
Oct 29, 2018 | 40.02 | 40.24 | 38.25 | 39.08 | 41,496,552 | -0.25(-0.63%) |
Oct 26, 2018 | 39.24 | 39.97 | 38.47 | 39.33 | 78,169,640 | +1.19(+3.11%) |
Oct 25, 2018 | 37.47 | 38.68 | 37.25 | 38.14 | 55,812,516 | +1.63(+4.46%) |
Oct 24, 2018 | 38.01 | 38.18 | 36.46 | 36.51 | 39,050,640 | -1.79(-4.67%) |
Oct 23, 2018 | 38.03 | 38.81 | 37.79 | 38.30 | 44,833,144 | -0.44(-1.13%) |
Oct 22, 2018 | 38.30 | 39.02 | 37.96 | 38.74 | 40,083,184 | +0.87(+2.30%) |
Oct 19, 2018 | 38.75 | 38.89 | 37.75 | 37.87 | 32,959,950 | -0.83(-2.16%) |
Oct 18, 2018 | 39.29 | 39.38 | 38.59 | 38.71 | 30,950,056 | -0.79(-2.00%) |
Oct 17, 2018 | 39.59 | 39.88 | 39.20 | 39.50 | 26,867,058 | -0.04(-0.11%) |
Oct 16, 2018 | 38.65 | 39.60 | 38.59 | 39.54 | 24,944,814 | +1.21(+3.17%) |
Oct 15, 2018 | 38.41 | 38.85 | 38.25 | 38.33 | 25,127,044 | -0.30(-0.78%) |
Oct 12, 2018 | 38.96 | 39.02 | 38.07 | 38.63 | 37,280,640 | +0.56(+1.47%) |
Oct 11, 2018 | 38.86 | 39.26 | 37.64 | 38.07 | 50,700,968 | -0.49(-1.27%) |
Oct 10, 2018 | 39.64 | 39.70 | 38.56 | 38.56 | 49,920,980 | -1.51(-3.76%) |
Oct 09, 2018 | 40.61 | 40.99 | 40.06 | 40.07 | 27,053,046 | -0.41(-1.02%) |
Oct 08, 2018 | 40.42 | 40.75 | 40.04 | 40.48 | 22,511,030 | +0.00(+0.00%) |
Oct 05, 2018 | 41.51 | 41.61 | 40.16 | 40.48 | 33,579,100 | -0.95(-2.29%) |
Oct 04, 2018 | 42.04 | 42.05 | 40.99 | 41.43 | 34,970,464 | -0.54(-1.29%) |
Oct 03, 2018 | 41.85 | 42.79 | 41.80 | 41.97 | 45,554,320 | +0.57(+1.37%) |
Oct 02, 2018 | 40.89 | 42.07 | 40.73 | 41.40 | 48,923,896 | +1.42(+3.55%) |
Oct 01, 2018 | 40.27 | 40.64 | 39.76 | 39.98 | 27,648,778 | -0.72(-1.78%) |
Sep 28, 2018 | 39.27 | 41.10 | 39.13 | 40.70 | 53,704,672 | +1.21(+3.07%) |
Sep 27, 2018 | 39.51 | 39.74 | 39.36 | 39.49 | 17,908,472 | +0.15(+0.39%) |
Sep 26, 2018 | 39.63 | 39.85 | 39.23 | 39.33 | 27,835,224 | -0.18(-0.46%) |
Sep 25, 2018 | 39.78 | 39.93 | 39.42 | 39.51 | 27,174,984 | -0.86(-2.13%) |
Sep 24, 2018 | 39.86 | 40.45 | 39.72 | 40.38 | 20,732,138 | +0.22(+0.54%) |
Sep 21, 2018 | 40.56 | 40.81 | 39.91 | 40.16 | 61,172,116 | -0.46(-1.14%) |
Sep 20, 2018 | 40.26 | 40.76 | 40.04 | 40.62 | 25,554,086 | +0.90(+2.28%) |
Sep 19, 2018 | 39.67 | 39.97 | 39.50 | 39.72 | 18,475,220 | +0.04(+0.11%) |
Sep 18, 2018 | 39.23 | 40.05 | 39.08 | 39.68 | 23,848,604 | +0.59(+1.50%) |
Sep 17, 2018 | 38.98 | 39.51 | 38.89 | 39.09 | 20,450,116 | -0.10(-0.26%) |
Sep 14, 2018 | 39.40 | 39.56 | 39.03 | 39.20 | 26,720,932 | -0.03(-0.07%) |
Sep 13, 2018 | 39.32 | 39.46 | 38.83 | 39.22 | 21,586,978 | +0.55(+1.42%) |
Sep 12, 2018 | 38.35 | 38.71 | 37.92 | 38.67 | 34,597,580 | +0.00(+0.00%) |
Sep 11, 2018 | 39.59 | 39.62 | 38.64 | 38.67 | 37,702,972 | -1.18(-2.96%) |
Sep 10, 2018 | 40.07 | 40.25 | 39.79 | 39.85 | 25,005,738 | -0.13(-0.32%) |
Sep 07, 2018 | 40.38 | 40.87 | 39.90 | 39.98 | 30,159,658 | -0.70(-1.71%) |
Sep 06, 2018 | 41.11 | 41.28 | 40.63 | 40.68 | 22,444,344 | -0.40(-0.96%) |
Sep 05, 2018 | 41.10 | 41.42 | 40.86 | 41.07 | 24,231,122 | -0.21(-0.50%) |