Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.27 | 33.47 | 32.90 | 33.17 | 49,227,008 | -0.08(-0.25%) |
Jun 27, 2019 | 32.94 | 33.35 | 32.93 | 33.25 | 27,248,472 | +0.34(+1.02%) |
Jun 26, 2019 | 33.44 | 33.54 | 32.54 | 32.92 | 50,816,792 | -0.59(-1.76%) |
Jun 25, 2019 | 33.57 | 33.91 | 33.51 | 33.51 | 35,228,080 | +0.00(+0.00%) |
Jun 24, 2019 | 33.45 | 33.61 | 33.28 | 33.51 | 30,513,446 | +0.07(+0.21%) |
Jun 21, 2019 | 33.34 | 33.69 | 33.16 | 33.44 | 47,262,932 | +0.05(+0.16%) |
Jun 20, 2019 | 33.56 | 33.77 | 33.31 | 33.38 | 29,120,668 | +0.08(+0.23%) |
Jun 19, 2019 | 33.05 | 33.37 | 32.99 | 33.31 | 26,956,012 | +0.33(+1.00%) |
Jun 18, 2019 | 32.79 | 33.18 | 32.79 | 32.98 | 28,294,304 | +0.15(+0.44%) |
Jun 17, 2019 | 32.69 | 32.85 | 32.43 | 32.83 | 17,465,928 | +0.09(+0.28%) |
Jun 14, 2019 | 32.56 | 32.82 | 32.52 | 32.74 | 16,354,408 | +0.20(+0.61%) |
Jun 13, 2019 | 32.98 | 33.03 | 32.44 | 32.54 | 17,922,500 | -0.44(-1.35%) |
Jun 12, 2019 | 32.52 | 33.05 | 32.51 | 32.98 | 20,194,638 | +0.31(+0.96%) |
Jun 11, 2019 | 33.08 | 33.15 | 32.58 | 32.67 | 23,312,600 | -0.31(-0.93%) |
Jun 10, 2019 | 33.11 | 33.11 | 32.67 | 32.98 | 18,929,024 | +0.11(+0.35%) |
Jun 07, 2019 | 32.91 | 33.11 | 32.82 | 32.86 | 24,812,680 | +0.16(+0.49%) |
Jun 06, 2019 | 32.77 | 32.99 | 32.52 | 32.70 | 30,352,208 | +0.18(+0.54%) |
Jun 05, 2019 | 32.62 | 32.80 | 32.47 | 32.52 | 26,541,040 | +0.19(+0.59%) |
Jun 04, 2019 | 32.52 | 32.73 | 32.19 | 32.33 | 22,866,910 | +0.24(+0.74%) |
Jun 03, 2019 | 31.87 | 32.30 | 31.83 | 32.10 | 28,058,428 | +0.31(+0.96%) |
May 31, 2019 | 31.92 | 32.14 | 31.74 | 31.79 | 28,053,704 | -0.29(-0.91%) |
May 30, 2019 | 31.91 | 32.12 | 31.84 | 32.08 | 21,491,546 | +0.14(+0.43%) |
May 29, 2019 | 31.93 | 32.03 | 31.61 | 31.94 | 32,767,606 | -0.14(-0.43%) |
May 28, 2019 | 32.27 | 32.52 | 32.07 | 32.08 | 61,265,100 | -0.04(-0.12%) |
May 24, 2019 | 32.20 | 32.39 | 32.06 | 32.12 | 18,560,892 | +0.02(+0.07%) |
May 23, 2019 | 32.03 | 32.14 | 31.89 | 32.10 | 29,659,626 | -0.05(-0.17%) |
May 22, 2019 | 31.92 | 32.32 | 31.81 | 32.15 | 31,319,362 | +0.24(+0.77%) |
May 21, 2019 | 31.94 | 32.01 | 31.76 | 31.90 | 35,669,296 | +0.06(+0.19%) |
May 20, 2019 | 31.70 | 31.94 | 31.61 | 31.84 | 30,051,460 | +0.09(+0.29%) |
May 17, 2019 | 31.62 | 32.01 | 31.58 | 31.75 | 36,168,216 | -0.13(-0.41%) |
May 16, 2019 | 31.51 | 32.14 | 31.51 | 31.88 | 31,608,944 | +0.38(+1.19%) |
May 15, 2019 | 31.28 | 31.61 | 31.16 | 31.51 | 41,537,644 | +0.38(+1.21%) |
May 14, 2019 | 31.08 | 31.29 | 31.05 | 31.13 | 33,175,676 | +0.07(+0.22%) |
May 13, 2019 | 30.80 | 31.12 | 30.74 | 31.06 | 34,710,048 | -0.11(-0.37%) |
May 10, 2019 | 31.11 | 31.25 | 30.52 | 31.18 | 21,551,280 | +0.06(+0.20%) |
May 09, 2019 | 30.86 | 31.27 | 30.80 | 31.12 | 24,451,638 | +0.02(+0.08%) |
May 08, 2019 | 30.98 | 31.15 | 30.70 | 31.09 | 29,755,180 | +0.09(+0.29%) |
May 07, 2019 | 31.43 | 31.67 | 30.75 | 31.00 | 34,493,180 | -0.62(-1.97%) |
May 06, 2019 | 31.06 | 31.71 | 31.01 | 31.62 | 32,455,936 | +0.20(+0.63%) |
May 03, 2019 | 31.30 | 31.51 | 31.15 | 31.43 | 23,323,156 | +0.29(+0.93%) |
May 02, 2019 | 30.99 | 31.15 | 30.81 | 31.14 | 25,579,250 | +0.18(+0.59%) |
May 01, 2019 | 30.82 | 31.07 | 30.50 | 30.96 | 25,869,924 | +0.12(+0.39%) |
Apr 30, 2019 | 30.67 | 31.27 | 30.22 | 30.83 | 42,935,976 | +0.77(+2.58%) |
Apr 29, 2019 | 30.35 | 30.39 | 30.06 | 30.06 | 29,021,676 | -0.29(-0.95%) |
Apr 26, 2019 | 30.12 | 30.36 | 29.95 | 30.35 | 25,057,988 | +0.27(+0.91%) |
Apr 25, 2019 | 29.80 | 30.24 | 29.74 | 30.07 | 22,655,058 | +0.18(+0.61%) |
Apr 24, 2019 | 29.99 | 30.10 | 29.73 | 29.89 | 26,486,318 | -0.04(-0.13%) |
Apr 23, 2019 | 29.68 | 30.10 | 29.52 | 29.93 | 33,327,528 | +0.33(+1.13%) |
Apr 22, 2019 | 29.63 | 29.99 | 29.47 | 29.60 | 38,758,820 | -0.30(-1.02%) |
Apr 18, 2019 | 30.32 | 30.32 | 29.17 | 29.90 | 63,203,472 | -0.38(-1.25%) |
Apr 17, 2019 | 31.05 | 31.13 | 29.91 | 30.28 | 52,992,416 | -0.79(-2.54%) |
Apr 16, 2019 | 32.06 | 32.12 | 31.00 | 31.07 | 34,364,848 | -0.89(-2.78%) |
Apr 15, 2019 | 31.78 | 31.98 | 31.49 | 31.96 | 22,945,774 | +0.29(+0.91%) |
Apr 12, 2019 | 32.15 | 32.15 | 31.57 | 31.67 | 26,664,274 | -0.43(-1.32%) |
Apr 11, 2019 | 32.49 | 32.52 | 31.88 | 32.09 | 25,260,092 | -0.35(-1.08%) |
Apr 10, 2019 | 32.59 | 32.59 | 32.38 | 32.44 | 16,497,727 | -0.08(-0.26%) |
Apr 09, 2019 | 32.63 | 32.65 | 32.33 | 32.53 | 23,523,474 | -0.23(-0.70%) |
Apr 08, 2019 | 32.70 | 32.86 | 32.58 | 32.75 | 19,256,702 | +0.11(+0.35%) |
Apr 05, 2019 | 32.63 | 32.86 | 32.56 | 32.64 | 19,442,176 | +0.19(+0.58%) |
Apr 04, 2019 | 32.49 | 32.57 | 32.27 | 32.45 | 16,233,235 | -0.08(-0.23%) |
Apr 03, 2019 | 32.64 | 32.70 | 32.31 | 32.53 | 20,244,258 | -0.05(-0.16%) |
Apr 02, 2019 | 32.61 | 32.79 | 32.45 | 32.58 | 23,273,644 | +0.05(+0.16%) |
Apr 01, 2019 | 32.33 | 32.60 | 32.31 | 32.53 | 25,422,234 | +0.28(+0.87%) |
Mar 29, 2019 | 32.19 | 32.33 | 32.04 | 32.25 | 27,093,376 | +0.14(+0.43%) |
Mar 28, 2019 | 32.03 | 32.17 | 31.93 | 32.11 | 21,137,324 | +0.21(+0.64%) |
Mar 27, 2019 | 32.15 | 32.38 | 31.83 | 31.90 | 24,310,686 | -0.30(-0.94%) |
Mar 26, 2019 | 32.04 | 32.42 | 31.99 | 32.21 | 26,052,864 | +0.40(+1.27%) |
Mar 25, 2019 | 31.74 | 32.00 | 31.64 | 31.81 | 24,771,364 | +0.03(+0.10%) |
Mar 22, 2019 | 32.04 | 32.36 | 31.76 | 31.78 | 24,516,808 | -0.38(-1.18%) |
Mar 21, 2019 | 31.84 | 32.38 | 31.79 | 32.15 | 30,315,376 | +0.14(+0.43%) |
Mar 20, 2019 | 32.04 | 32.19 | 31.72 | 32.02 | 29,363,968 | -0.10(-0.31%) |
Mar 19, 2019 | 31.87 | 32.22 | 31.70 | 32.12 | 32,993,070 | +0.37(+1.17%) |
Mar 18, 2019 | 31.71 | 31.93 | 31.62 | 31.74 | 23,733,314 | +0.02(+0.07%) |
Mar 15, 2019 | 31.30 | 31.80 | 31.02 | 31.72 | 93,429,600 | +0.45(+1.43%) |
Mar 14, 2019 | 31.89 | 31.95 | 31.23 | 31.27 | 40,135,996 | -0.62(-1.95%) |
Mar 13, 2019 | 31.79 | 31.99 | 31.55 | 31.90 | 29,634,304 | +0.21(+0.67%) |
Mar 12, 2019 | 31.66 | 31.83 | 31.41 | 31.68 | 30,203,078 | +0.17(+0.55%) |
Mar 11, 2019 | 31.21 | 31.52 | 30.98 | 31.51 | 36,438,732 | +0.46(+1.49%) |
Mar 08, 2019 | 31.38 | 31.46 | 30.63 | 31.05 | 39,119,448 | -0.38(-1.21%) |
Mar 07, 2019 | 31.78 | 31.81 | 31.32 | 31.43 | 36,294,924 | -0.36(-1.12%) |
Mar 06, 2019 | 32.51 | 32.55 | 31.60 | 31.78 | 28,003,630 | -0.78(-2.40%) |
Mar 05, 2019 | 32.72 | 32.84 | 32.53 | 32.56 | 28,968,324 | -0.14(-0.42%) |
Mar 04, 2019 | 32.98 | 33.10 | 32.56 | 32.70 | 28,496,342 | -0.22(-0.67%) |
Mar 01, 2019 | 33.11 | 33.25 | 32.87 | 32.92 | 33,323,462 | +0.01(+0.02%) |
Feb 28, 2019 | 32.61 | 33.24 | 32.55 | 32.91 | 44,523,624 | +0.32(+0.98%) |
Feb 27, 2019 | 32.63 | 32.82 | 32.50 | 32.60 | 20,586,984 | -0.07(-0.21%) |
Feb 26, 2019 | 32.62 | 32.82 | 32.50 | 32.66 | 20,608,324 | -0.05(-0.14%) |
Feb 25, 2019 | 32.68 | 32.93 | 32.60 | 32.71 | 30,469,946 | +0.09(+0.28%) |
Feb 22, 2019 | 32.12 | 32.74 | 32.06 | 32.62 | 30,964,080 | +0.62(+1.95%) |
Feb 21, 2019 | 31.90 | 32.13 | 31.78 | 32.00 | 23,201,256 | -0.05(-0.14%) |
Feb 20, 2019 | 32.29 | 32.31 | 31.84 | 32.04 | 33,244,812 | -0.30(-0.94%) |
Feb 19, 2019 | 32.07 | 32.54 | 32.03 | 32.34 | 30,531,168 | +0.15(+0.47%) |
Feb 15, 2019 | 32.18 | 32.28 | 31.95 | 32.19 | 23,953,106 | +0.33(+1.02%) |
Feb 14, 2019 | 31.66 | 31.98 | 31.60 | 31.87 | 24,822,956 | +0.20(+0.65%) |
Feb 13, 2019 | 31.83 | 31.93 | 31.43 | 31.66 | 30,261,730 | -0.13(-0.41%) |
Feb 12, 2019 | 31.67 | 31.90 | 31.43 | 31.79 | 37,485,660 | +0.14(+0.46%) |
Feb 11, 2019 | 32.10 | 32.12 | 31.52 | 31.65 | 30,007,332 | -0.42(-1.30%) |
Feb 08, 2019 | 31.53 | 32.07 | 31.50 | 32.06 | 34,364,204 | +0.40(+1.27%) |
Feb 07, 2019 | 31.97 | 32.00 | 31.29 | 31.66 | 30,299,666 | -0.48(-1.49%) |
Feb 06, 2019 | 31.83 | 32.17 | 31.73 | 32.14 | 20,554,350 | +0.17(+0.52%) |
Feb 05, 2019 | 32.22 | 32.44 | 31.93 | 31.97 | 26,398,578 | -0.25(-0.78%) |
Feb 04, 2019 | 32.53 | 32.53 | 31.86 | 32.22 | 24,186,430 | -0.33(-1.03%) |
Feb 01, 2019 | 32.55 | 32.74 | 32.31 | 32.56 | 34,038,360 | +0.33(+1.01%) |
Jan 31, 2019 | 31.42 | 32.36 | 31.40 | 32.23 | 51,140,744 | +0.92(+2.94%) |
Jan 30, 2019 | 30.70 | 31.44 | 30.67 | 31.31 | 45,438,800 | +0.61(+1.99%) |
Jan 29, 2019 | 29.74 | 30.76 | 29.72 | 30.70 | 64,726,888 | +0.93(+3.14%) |
Jan 28, 2019 | 30.50 | 30.52 | 29.73 | 29.77 | 49,538,752 | -0.84(-2.73%) |
Jan 25, 2019 | 30.95 | 31.06 | 30.50 | 30.60 | 45,190,496 | -0.23(-0.76%) |
Jan 24, 2019 | 31.46 | 31.47 | 30.59 | 30.84 | 43,332,456 | -0.91(-2.87%) |
Jan 23, 2019 | 31.62 | 31.78 | 31.29 | 31.75 | 30,821,434 | -0.08(-0.26%) |
Jan 22, 2019 | 31.94 | 32.15 | 31.57 | 31.83 | 37,097,516 | -0.20(-0.61%) |
Jan 18, 2019 | 32.27 | 32.29 | 31.82 | 32.03 | 48,656,496 | +0.05(+0.14%) |
Jan 17, 2019 | 31.59 | 32.12 | 31.50 | 31.98 | 30,320,258 | +0.27(+0.85%) |
Jan 16, 2019 | 32.07 | 32.22 | 31.65 | 31.71 | 37,814,520 | -0.47(-1.45%) |
Jan 15, 2019 | 32.08 | 32.56 | 31.95 | 32.18 | 32,501,812 | +0.27(+0.85%) |
Jan 14, 2019 | 32.04 | 32.10 | 31.76 | 31.91 | 21,815,256 | -0.38(-1.19%) |
Jan 11, 2019 | 31.88 | 32.29 | 31.74 | 32.29 | 26,539,712 | +0.43(+1.35%) |
Jan 10, 2019 | 32.55 | 32.55 | 31.65 | 31.86 | 49,981,816 | -0.78(-2.38%) |
Jan 09, 2019 | 32.73 | 32.88 | 32.53 | 32.64 | 24,200,746 | -0.07(-0.21%) |
Jan 08, 2019 | 32.80 | 32.91 | 32.49 | 32.70 | 24,460,528 | +0.15(+0.46%) |
Jan 07, 2019 | 32.43 | 32.85 | 32.27 | 32.55 | 26,411,420 | +0.17(+0.53%) |
Jan 04, 2019 | 31.96 | 32.64 | 31.82 | 32.38 | 34,201,292 | +0.72(+2.28%) |
Jan 03, 2019 | 32.56 | 32.64 | 31.59 | 31.66 | 36,155,228 | -0.91(-2.80%) |
Jan 02, 2019 | 32.47 | 32.76 | 32.10 | 32.57 | 33,169,472 | -0.30(-0.92%) |
Dec 31, 2018 | 32.54 | 32.93 | 32.46 | 32.87 | 25,871,346 | +0.52(+1.61%) |
Dec 28, 2018 | 32.40 | 32.78 | 32.24 | 32.35 | 32,104,166 | +0.08(+0.26%) |
Dec 27, 2018 | 31.48 | 32.27 | 31.07 | 32.27 | 36,067,828 | +0.50(+1.56%) |
Dec 26, 2018 | 30.62 | 31.78 | 30.44 | 31.77 | 31,958,050 | +1.23(+4.04%) |
Dec 24, 2018 | 31.48 | 31.60 | 30.51 | 30.54 | 24,919,060 | -1.04(-3.29%) |
Dec 21, 2018 | 31.36 | 32.28 | 31.21 | 31.57 | 78,025,176 | -0.02(-0.05%) |
Dec 20, 2018 | 31.41 | 31.94 | 31.27 | 31.59 | 43,399,404 | -0.02(-0.05%) |
Dec 19, 2018 | 32.25 | 32.37 | 31.30 | 31.60 | 46,539,272 | -0.32(-1.01%) |
Dec 18, 2018 | 32.73 | 32.76 | 31.66 | 31.93 | 37,710,784 | -0.53(-1.65%) |
Dec 17, 2018 | 32.76 | 33.11 | 32.37 | 32.46 | 48,698,760 | -0.52(-1.58%) |
Dec 14, 2018 | 33.19 | 33.22 | 32.70 | 32.98 | 41,609,232 | -0.58(-1.73%) |
Dec 13, 2018 | 33.48 | 33.81 | 33.29 | 33.56 | 26,662,896 | +0.31(+0.93%) |
Dec 12, 2018 | 33.40 | 33.77 | 33.25 | 33.25 | 25,426,668 | +0.11(+0.34%) |
Dec 11, 2018 | 33.19 | 33.52 | 32.81 | 33.14 | 30,115,740 | -0.29(-0.88%) |
Dec 10, 2018 | 33.24 | 33.55 | 32.43 | 33.43 | 32,994,034 | +0.36(+1.09%) |
Dec 07, 2018 | 33.75 | 33.84 | 32.89 | 33.07 | 35,232,592 | -0.80(-2.36%) |
Dec 06, 2018 | 33.57 | 33.88 | 32.85 | 33.87 | 40,382,488 | -0.12(-0.35%) |
Dec 04, 2018 | 34.81 | 34.99 | 33.97 | 33.99 | 36,164,828 | -0.64(-1.85%) |
Dec 03, 2018 | 34.92 | 34.93 | 34.46 | 34.63 | 32,486,616 | -0.18(-0.52%) |
Nov 30, 2018 | 34.15 | 34.84 | 34.10 | 34.81 | 56,765,600 | +0.54(+1.58%) |
Nov 29, 2018 | 33.71 | 34.51 | 33.66 | 34.27 | 31,302,004 | +0.46(+1.36%) |
Nov 28, 2018 | 33.35 | 33.83 | 33.21 | 33.81 | 24,256,994 | +0.62(+1.88%) |
Nov 27, 2018 | 32.53 | 33.25 | 32.36 | 33.19 | 24,903,598 | +0.55(+1.68%) |
Nov 26, 2018 | 32.62 | 32.75 | 32.29 | 32.64 | 23,235,136 | +0.15(+0.46%) |
Nov 23, 2018 | 32.34 | 32.79 | 32.23 | 32.49 | 11,142,717 | +0.03(+0.09%) |
Nov 21, 2018 | 32.46 | 32.46 | 32.46 | 0 | -0.32(-0.99%) | |
Nov 20, 2018 | 33.14 | 33.43 | 32.68 | 32.78 | 28,938,760 | -0.49(-1.47%) |
Nov 19, 2018 | 32.85 | 33.34 | 32.76 | 33.27 | 29,477,352 | +0.50(+1.54%) |
Nov 16, 2018 | 32.46 | 32.97 | 32.31 | 32.76 | 30,999,960 | +0.23(+0.69%) |
Nov 15, 2018 | 32.15 | 32.67 | 31.89 | 32.54 | 32,301,852 | +0.23(+0.70%) |
Nov 14, 2018 | 32.95 | 33.02 | 32.16 | 32.31 | 35,712,464 | -0.46(-1.40%) |
Nov 13, 2018 | 33.38 | 33.48 | 32.64 | 32.77 | 25,398,924 | -0.44(-1.34%) |
Nov 12, 2018 | 33.34 | 33.55 | 33.06 | 33.22 | 26,693,380 | -0.13(-0.38%) |
Nov 09, 2018 | 32.92 | 33.59 | 32.92 | 33.34 | 32,811,840 | +0.32(+0.98%) |
Nov 08, 2018 | 33.03 | 33.28 | 32.73 | 33.02 | 32,375,890 | -0.17(-0.52%) |
Nov 07, 2018 | 32.43 | 33.31 | 32.36 | 33.19 | 46,698,392 | +1.04(+3.23%) |
Nov 06, 2018 | 32.58 | 32.59 | 31.91 | 32.15 | 28,166,566 | -0.38(-1.17%) |
Nov 05, 2018 | 32.02 | 32.61 | 32.02 | 32.53 | 27,449,760 | +0.44(+1.37%) |
Nov 02, 2018 | 32.71 | 32.77 | 31.76 | 32.09 | 30,742,726 | -0.55(-1.69%) |
Nov 01, 2018 | 32.29 | 32.77 | 32.21 | 32.65 | 30,812,318 | +0.46(+1.42%) |
Oct 31, 2018 | 32.15 | 32.64 | 31.93 | 32.19 | 35,781,340 | +0.13(+0.40%) |
Oct 30, 2018 | 31.36 | 32.21 | 31.23 | 32.06 | 44,958,500 | -0.25(-0.79%) |
Oct 29, 2018 | 32.11 | 32.65 | 31.82 | 32.32 | 40,419,188 | +0.47(+1.48%) |
Oct 26, 2018 | 32.18 | 32.35 | 31.53 | 31.85 | 38,449,276 | -0.61(-1.87%) |
Oct 25, 2018 | 31.69 | 32.85 | 31.14 | 32.45 | 48,829,332 | +0.70(+2.19%) |
Oct 24, 2018 | 32.75 | 33.11 | 31.66 | 31.76 | 46,477,500 | -1.21(-3.67%) |
Oct 23, 2018 | 32.81 | 33.13 | 32.66 | 32.97 | 29,283,230 | -0.20(-0.61%) |
Oct 22, 2018 | 33.22 | 33.27 | 32.91 | 33.17 | 22,878,878 | -0.10(-0.29%) |
Oct 19, 2018 | 32.93 | 33.51 | 32.88 | 33.27 | 24,830,818 | +0.37(+1.14%) |
Oct 18, 2018 | 33.15 | 33.27 | 32.68 | 32.89 | 28,553,682 | -0.43(-1.28%) |
Oct 17, 2018 | 32.72 | 33.48 | 32.71 | 33.32 | 29,380,676 | +0.48(+1.46%) |
Oct 16, 2018 | 32.41 | 32.88 | 32.17 | 32.84 | 28,370,210 | +0.61(+1.88%) |
Oct 15, 2018 | 32.63 | 32.68 | 32.13 | 32.23 | 30,462,604 | -0.49(-1.51%) |
Oct 12, 2018 | 31.97 | 32.86 | 31.88 | 32.73 | 38,603,912 | +0.73(+2.27%) |
Oct 11, 2018 | 33.16 | 33.26 | 31.70 | 32.00 | 56,220,744 | -1.27(-3.82%) |
Oct 10, 2018 | 33.98 | 34.19 | 33.25 | 33.27 | 42,826,728 | -0.72(-2.11%) |
Oct 09, 2018 | 33.63 | 34.25 | 33.48 | 33.99 | 27,270,294 | +0.14(+0.42%) |
Oct 08, 2018 | 33.45 | 33.88 | 33.42 | 33.85 | 31,322,164 | +0.28(+0.82%) |
Oct 05, 2018 | 33.42 | 33.64 | 33.34 | 33.57 | 22,987,618 | +0.16(+0.47%) |
Oct 04, 2018 | 33.29 | 33.48 | 33.11 | 33.42 | 24,063,660 | -0.08(-0.25%) |
Oct 03, 2018 | 33.10 | 33.52 | 33.10 | 33.50 | 30,404,538 | +0.44(+1.33%) |
Oct 02, 2018 | 33.05 | 33.18 | 32.99 | 33.06 | 23,057,462 | -0.04(-0.11%) |
Oct 01, 2018 | 32.91 | 33.28 | 32.83 | 33.09 | 21,413,730 | +0.15(+0.45%) |
Sep 28, 2018 | 32.84 | 33.00 | 32.69 | 32.94 | 19,614,106 | +0.13(+0.39%) |
Sep 27, 2018 | 32.74 | 33.03 | 32.65 | 32.82 | 18,894,478 | +0.16(+0.50%) |
Sep 26, 2018 | 32.77 | 33.12 | 32.62 | 32.65 | 23,333,106 | -0.08(-0.25%) |
Sep 25, 2018 | 32.99 | 33.11 | 32.71 | 32.74 | 19,441,484 | -0.10(-0.32%) |
Sep 24, 2018 | 32.85 | 33.24 | 32.77 | 32.84 | 22,958,770 | -0.10(-0.29%) |
Sep 21, 2018 | 32.73 | 33.04 | 32.60 | 32.94 | 47,076,152 | +0.23(+0.71%) |
Sep 20, 2018 | 32.42 | 32.80 | 32.41 | 32.71 | 23,377,602 | +0.37(+1.13%) |
Sep 19, 2018 | 32.46 | 32.65 | 32.14 | 32.34 | 30,183,754 | -0.19(-0.57%) |
Sep 18, 2018 | 32.15 | 32.65 | 32.02 | 32.53 | 25,972,446 | +0.37(+1.16%) |
Sep 17, 2018 | 32.16 | 32.28 | 31.95 | 32.15 | 21,454,140 | +0.04(+0.12%) |
Sep 14, 2018 | 31.96 | 32.15 | 31.77 | 32.12 | 21,322,466 | +0.08(+0.26%) |
Sep 13, 2018 | 31.77 | 32.09 | 31.72 | 32.03 | 23,562,150 | +0.33(+1.04%) |
Sep 12, 2018 | 31.62 | 31.99 | 31.61 | 31.70 | 22,220,596 | +0.07(+0.24%) |
Sep 11, 2018 | 31.40 | 31.71 | 31.36 | 31.63 | 24,950,044 | +0.19(+0.59%) |
Sep 10, 2018 | 31.68 | 31.94 | 31.43 | 31.44 | 27,264,236 | -0.10(-0.33%) |
Sep 07, 2018 | 31.09 | 31.66 | 30.99 | 31.55 | 26,933,528 | +0.31(+1.01%) |
Sep 06, 2018 | 31.29 | 31.33 | 30.99 | 31.23 | 23,297,534 | -0.05(-0.17%) |
Sep 05, 2018 | 30.87 | 31.34 | 30.84 | 31.29 | 27,692,110 | +0.36(+1.16%) |
Sep 04, 2018 | 31.01 | 31.06 | 30.81 | 30.93 | 19,386,078 | -0.11(-0.36%) |
Aug 31, 2018 | 31.04 | 31.04 | 31.04 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 30.82 | 31.32 | 30.80 | 31.02 | 20,325,966 | +0.00(+0.00%) |
Aug 29, 2018 | 31.02 | 31.11 | 30.78 | 31.02 | 20,033,634 | +0.00(+0.00%) |
Aug 28, 2018 | 31.11 | 31.23 | 30.89 | 31.02 | 25,220,216 | -0.06(-0.19%) |
Aug 27, 2018 | 31.79 | 31.86 | 30.88 | 31.08 | 31,076,160 | -0.61(-1.93%) |
Aug 24, 2018 | 31.72 | 31.76 | 31.40 | 31.70 | 27,492,414 | +0.15(+0.47%) |
Aug 23, 2018 | 31.48 | 31.64 | 31.37 | 31.55 | 26,693,028 | +0.10(+0.31%) |
Aug 22, 2018 | 31.51 | 31.65 | 31.26 | 31.45 | 19,039,424 | -0.07(-0.21%) |
Aug 21, 2018 | 31.64 | 31.73 | 31.39 | 31.52 | 23,647,778 | -0.13(-0.40%) |
Aug 20, 2018 | 31.55 | 31.97 | 31.46 | 31.64 | 28,581,456 | +0.18(+0.57%) |
Aug 17, 2018 | 31.01 | 31.54 | 31.00 | 31.46 | 32,884,630 | +0.50(+1.62%) |
Aug 16, 2018 | 30.82 | 31.00 | 30.70 | 30.96 | 20,887,006 | +0.19(+0.63%) |
Aug 15, 2018 | 30.50 | 30.83 | 30.39 | 30.77 | 28,465,134 | +0.34(+1.11%) |
Aug 14, 2018 | 30.53 | 30.67 | 30.31 | 30.43 | 22,003,014 | -0.07(-0.25%) |
Aug 13, 2018 | 30.61 | 30.81 | 30.51 | 30.51 | 25,206,172 | -0.09(-0.29%) |
Aug 10, 2018 | 30.51 | 30.88 | 30.43 | 30.60 | 23,091,022 | -0.05(-0.17%) |
Aug 09, 2018 | 30.87 | 30.93 | 30.51 | 30.65 | 25,536,284 | -0.31(-0.99%) |
Aug 08, 2018 | 30.43 | 31.13 | 30.34 | 30.96 | 32,791,180 | +0.43(+1.40%) |
Aug 07, 2018 | 30.54 | 30.84 | 30.49 | 30.53 | 24,023,190 | -0.15(-0.49%) |
Aug 06, 2018 | 30.17 | 30.81 | 30.15 | 30.68 | 34,872,472 | +0.37(+1.23%) |
Aug 03, 2018 | 29.62 | 30.40 | 29.52 | 30.31 | 34,734,520 | +0.67(+2.24%) |
Aug 02, 2018 | 29.62 | 30.07 | 29.55 | 29.64 | 40,459,788 | -0.22(-0.74%) |
Aug 01, 2018 | 29.39 | 29.90 | 29.32 | 29.86 | 41,871,796 | +0.25(+0.85%) |
Jul 31, 2018 | 28.34 | 29.66 | 28.28 | 29.61 | 65,040,756 | +0.99(+3.47%) |
Jul 30, 2018 | 28.45 | 28.68 | 28.31 | 28.62 | 28,121,002 | +0.13(+0.47%) |
Jul 27, 2018 | 28.25 | 28.54 | 28.23 | 28.48 | 28,342,818 | +0.19(+0.66%) |
Jul 26, 2018 | 28.21 | 28.45 | 28.21 | 28.30 | 31,780,650 | +0.13(+0.45%) |
Jul 25, 2018 | 27.93 | 28.23 | 27.85 | 28.17 | 21,970,032 | +0.22(+0.77%) |
Jul 24, 2018 | 27.71 | 27.99 | 27.63 | 27.96 | 22,776,864 | +0.36(+1.32%) |
Jul 23, 2018 | 27.69 | 27.82 | 27.54 | 27.59 | 26,679,456 | -0.09(-0.32%) |
Jul 20, 2018 | 27.59 | 27.68 | 27.53 | 27.68 | 19,948,568 | -0.02(-0.08%) |
Jul 19, 2018 | 27.77 | 27.86 | 27.67 | 27.71 | 21,234,022 | -0.22(-0.80%) |
Jul 18, 2018 | 27.88 | 27.98 | 27.79 | 27.93 | 26,615,980 | +0.01(+0.03%) |
Jul 17, 2018 | 27.78 | 28.01 | 27.77 | 27.92 | 20,137,780 | +0.20(+0.72%) |
Jul 16, 2018 | 27.79 | 27.84 | 27.65 | 27.72 | 22,886,844 | -0.11(-0.40%) |
Jul 13, 2018 | 27.81 | 27.88 | 27.60 | 27.83 | 19,494,712 | +0.01(+0.03%) |
Jul 12, 2018 | 27.74 | 27.85 | 27.59 | 27.82 | 21,714,862 | +0.23(+0.83%) |
Jul 11, 2018 | 27.62 | 27.74 | 27.56 | 27.59 | 22,756,846 | -0.16(-0.59%) |
Jul 10, 2018 | 27.81 | 27.59 | 27.76 | 25,893,174 | +0.20(+0.73%) | |
Jul 09, 2018 | 27.64 | 27.79 | 27.45 | 27.56 | 28,558,322 | +0.04(+0.13%) |
Jul 06, 2018 | 27.44 | 27.62 | 27.35 | 27.52 | 30,405,596 | +0.18(+0.65%) |
Jul 05, 2018 | 27.37 | 27.07 | 27.34 | 26,067,910 | +0.39(+1.43%) | |
Jul 03, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.01(+0.05%) |