Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.30 | 41.46 | 40.79 | 41.02 | 9,522,973 | -0.17(-0.41%) |
Aug 29, 2019 | 41.77 | 41.93 | 40.76 | 41.19 | 12,120,397 | -0.33(-0.80%) |
Aug 28, 2019 | 40.70 | 41.54 | 40.45 | 41.52 | 9,986,107 | +0.62(+1.52%) |
Aug 27, 2019 | 41.24 | 41.36 | 40.74 | 40.90 | 17,283,522 | -0.15(-0.37%) |
Aug 26, 2019 | 41.73 | 41.88 | 40.72 | 41.05 | 24,295,604 | +1.31(+3.28%) |
Aug 23, 2019 | 40.76 | 41.12 | 39.50 | 39.75 | 19,127,042 | -1.09(-2.67%) |
Aug 22, 2019 | 40.92 | 41.15 | 40.51 | 40.84 | 7,475,908 | +0.08(+0.19%) |
Aug 21, 2019 | 40.96 | 40.97 | 40.48 | 40.76 | 7,886,017 | +0.12(+0.29%) |
Aug 20, 2019 | 40.51 | 40.79 | 40.31 | 40.64 | 10,755,887 | +0.14(+0.36%) |
Aug 19, 2019 | 40.17 | 40.82 | 40.12 | 40.50 | 9,127,657 | +0.41(+1.02%) |
Aug 16, 2019 | 39.23 | 40.16 | 39.06 | 40.09 | 11,285,648 | +1.05(+2.69%) |
Aug 15, 2019 | 39.11 | 39.31 | 38.67 | 39.04 | 9,977,283 | +0.09(+0.24%) |
Aug 14, 2019 | 40.01 | 40.08 | 38.86 | 38.94 | 16,840,970 | -0.73(-1.83%) |
Aug 13, 2019 | 39.63 | 40.07 | 39.38 | 39.67 | 10,025,303 | -0.02(-0.04%) |
Aug 12, 2019 | 40.11 | 40.28 | 39.43 | 39.69 | 10,462,803 | -0.69(-1.71%) |
Aug 09, 2019 | 40.35 | 40.82 | 40.19 | 40.38 | 14,313,171 | +0.03(+0.06%) |
Aug 08, 2019 | 39.62 | 40.42 | 39.47 | 40.35 | 16,354,694 | +0.90(+2.27%) |
Aug 07, 2019 | 38.62 | 39.64 | 38.47 | 39.46 | 19,665,484 | +0.47(+1.20%) |
Aug 06, 2019 | 38.98 | 39.00 | 38.40 | 38.99 | 14,234,823 | +0.26(+0.68%) |
Aug 05, 2019 | 38.62 | 39.17 | 38.31 | 38.72 | 20,105,044 | -0.52(-1.33%) |
Aug 02, 2019 | 38.61 | 39.28 | 38.49 | 39.24 | 21,011,128 | +0.67(+1.75%) |
Aug 01, 2019 | 38.01 | 38.83 | 37.90 | 38.57 | 18,840,932 | +0.67(+1.78%) |
Jul 31, 2019 | 37.86 | 38.44 | 37.55 | 37.90 | 15,074,320 | -0.13(-0.34%) |
Jul 30, 2019 | 38.44 | 38.68 | 37.95 | 38.02 | 16,296,827 | -0.71(-1.83%) |
Jul 29, 2019 | 38.40 | 38.83 | 38.32 | 38.73 | 16,759,479 | +0.02(+0.04%) |
Jul 26, 2019 | 39.23 | 39.35 | 37.77 | 38.71 | 23,811,064 | -0.03(-0.07%) |
Jul 25, 2019 | 36.61 | 38.94 | 36.54 | 38.74 | 39,607,052 | +1.85(+5.02%) |
Jul 24, 2019 | 36.66 | 36.96 | 36.42 | 36.89 | 16,940,256 | +0.15(+0.42%) |
Jul 23, 2019 | 36.53 | 36.75 | 36.25 | 36.73 | 20,698,654 | +0.24(+0.65%) |
Jul 22, 2019 | 37.03 | 37.13 | 36.45 | 36.50 | 14,524,698 | -0.48(-1.29%) |
Jul 19, 2019 | 37.64 | 37.71 | 36.91 | 36.97 | 14,090,038 | -0.61(-1.63%) |
Jul 18, 2019 | 37.71 | 37.72 | 37.14 | 37.59 | 15,443,329 | -0.07(-0.18%) |
Jul 17, 2019 | 37.95 | 38.01 | 37.60 | 37.66 | 12,675,205 | -0.23(-0.61%) |
Jul 16, 2019 | 37.67 | 37.98 | 37.61 | 37.89 | 13,583,524 | +0.18(+0.48%) |
Jul 15, 2019 | 37.78 | 38.03 | 37.59 | 37.71 | 10,412,664 | -0.07(-0.18%) |
Jul 12, 2019 | 38.03 | 38.10 | 37.38 | 37.78 | 16,705,399 | -0.22(-0.58%) |
Jul 11, 2019 | 39.15 | 39.16 | 37.69 | 38.00 | 27,348,320 | -1.22(-3.11%) |
Jul 10, 2019 | 39.29 | 39.37 | 39.03 | 39.22 | 10,320,891 | -0.07(-0.17%) |
Jul 09, 2019 | 39.12 | 39.57 | 38.99 | 39.29 | 11,082,563 | +0.23(+0.59%) |
Jul 08, 2019 | 39.01 | 39.11 | 38.65 | 39.06 | 13,927,113 | -0.10(-0.26%) |
Jul 05, 2019 | 39.70 | 39.82 | 39.14 | 39.16 | 11,291,977 | -0.57(-1.44%) |
Jul 03, 2019 | 39.67 | 39.76 | 39.45 | 39.73 | 7,173,871 | +0.25(+0.63%) |
Jul 02, 2019 | 39.30 | 39.48 | 39.06 | 39.48 | 12,955,931 | +0.42(+1.08%) |
Jul 01, 2019 | 38.66 | 39.15 | 38.42 | 39.06 | 16,624,428 | +0.70(+1.83%) |
Jun 28, 2019 | 38.38 | 38.40 | 37.99 | 38.36 | 18,475,774 | +0.21(+0.55%) |
Jun 27, 2019 | 38.02 | 38.54 | 38.02 | 38.15 | 12,908,637 | +0.15(+0.40%) |
Jun 26, 2019 | 38.79 | 38.89 | 37.67 | 37.99 | 25,908,094 | -0.72(-1.86%) |
Jun 25, 2019 | 38.75 | 39.38 | 38.61 | 38.71 | 28,913,604 | +0.08(+0.20%) |
Jun 24, 2019 | 39.94 | 40.13 | 38.54 | 38.64 | 43,291,940 | -3.10(-7.42%) |
Jun 21, 2019 | 41.29 | 41.77 | 40.76 | 41.73 | 17,710,000 | +0.38(+0.92%) |
Jun 20, 2019 | 41.44 | 41.91 | 41.14 | 41.35 | 11,162,108 | +0.19(+0.45%) |
Jun 19, 2019 | 40.67 | 41.17 | 40.35 | 41.17 | 10,307,704 | +0.74(+1.84%) |
Jun 18, 2019 | 40.84 | 41.17 | 40.35 | 40.42 | 13,623,217 | -0.36(-0.87%) |
Jun 17, 2019 | 40.42 | 41.00 | 40.30 | 40.78 | 11,248,071 | +0.55(+1.37%) |
Jun 14, 2019 | 40.03 | 40.62 | 39.92 | 40.23 | 12,042,890 | +0.19(+0.49%) |
Jun 13, 2019 | 40.20 | 40.38 | 39.73 | 40.03 | 11,028,451 | -0.25(-0.63%) |
Jun 12, 2019 | 39.74 | 40.31 | 39.67 | 40.29 | 12,592,664 | +0.64(+1.62%) |
Jun 11, 2019 | 39.08 | 39.77 | 38.94 | 39.64 | 13,040,781 | +0.73(+1.87%) |
Jun 10, 2019 | 39.52 | 39.72 | 38.83 | 38.92 | 12,348,638 | -0.63(-1.58%) |
Jun 07, 2019 | 39.35 | 39.71 | 39.31 | 39.54 | 8,041,519 | +0.51(+1.30%) |
Jun 06, 2019 | 39.60 | 39.64 | 39.01 | 39.03 | 14,431,394 | -0.41(-1.03%) |
Jun 05, 2019 | 39.64 | 39.77 | 39.37 | 39.44 | 11,885,238 | +0.00(+0.00%) |
Jun 04, 2019 | 39.31 | 39.62 | 39.27 | 39.44 | 12,866,467 | +0.43(+1.11%) |
Jun 03, 2019 | 38.28 | 39.33 | 38.12 | 39.01 | 15,697,363 | +0.63(+1.65%) |
May 31, 2019 | 38.54 | 38.70 | 38.12 | 38.37 | 15,187,093 | -0.43(-1.11%) |
May 30, 2019 | 38.37 | 38.88 | 38.37 | 38.81 | 10,161,981 | +0.42(+1.10%) |
May 29, 2019 | 38.58 | 38.61 | 37.94 | 38.38 | 18,025,798 | -0.41(-1.05%) |
May 28, 2019 | 39.80 | 39.95 | 38.79 | 38.79 | 19,028,354 | -0.80(-2.03%) |
May 24, 2019 | 40.09 | 40.21 | 39.57 | 39.59 | 10,988,871 | -0.41(-1.04%) |
May 23, 2019 | 40.18 | 40.29 | 39.66 | 40.01 | 12,263,962 | -0.37(-0.92%) |
May 22, 2019 | 40.14 | 40.45 | 39.81 | 40.38 | 10,902,624 | +0.26(+0.65%) |
May 21, 2019 | 39.37 | 40.14 | 39.30 | 40.12 | 14,209,956 | +0.95(+2.42%) |
May 20, 2019 | 39.23 | 39.40 | 38.99 | 39.17 | 13,101,047 | -0.46(-1.15%) |
May 17, 2019 | 39.49 | 39.95 | 39.41 | 39.63 | 11,994,770 | -0.23(-0.57%) |
May 16, 2019 | 39.50 | 40.46 | 39.44 | 39.85 | 18,181,390 | +0.41(+1.05%) |
May 15, 2019 | 38.59 | 39.54 | 38.51 | 39.44 | 11,992,402 | +0.61(+1.57%) |
May 14, 2019 | 38.98 | 39.28 | 38.81 | 38.83 | 15,073,990 | +0.01(+0.02%) |
May 13, 2019 | 39.20 | 39.41 | 38.76 | 38.82 | 18,270,372 | -0.94(-2.36%) |
May 10, 2019 | 39.67 | 40.02 | 39.10 | 39.76 | 14,210,988 | -0.19(-0.47%) |
May 09, 2019 | 39.90 | 40.07 | 39.55 | 39.95 | 16,415,047 | -0.19(-0.46%) |
May 08, 2019 | 39.83 | 40.33 | 39.59 | 40.13 | 15,615,286 | +0.19(+0.49%) |
May 07, 2019 | 40.39 | 40.53 | 39.69 | 39.94 | 15,594,089 | -0.56(-1.38%) |
May 06, 2019 | 40.42 | 40.77 | 40.25 | 40.50 | 17,118,742 | -0.63(-1.52%) |
May 03, 2019 | 40.07 | 41.28 | 39.98 | 41.12 | 28,794,992 | +1.47(+3.71%) |
May 02, 2019 | 39.57 | 39.81 | 39.34 | 39.65 | 14,986,828 | +0.25(+0.64%) |
May 01, 2019 | 39.18 | 39.64 | 38.78 | 39.40 | 21,614,968 | +0.29(+0.74%) |
Apr 30, 2019 | 39.31 | 39.40 | 38.91 | 39.11 | 16,744,398 | -0.07(-0.17%) |
Apr 29, 2019 | 38.72 | 39.57 | 38.71 | 39.18 | 18,603,818 | +0.36(+0.94%) |
Apr 26, 2019 | 38.97 | 39.03 | 38.29 | 38.81 | 16,164,145 | +0.21(+0.55%) |
Apr 25, 2019 | 38.10 | 38.70 | 37.67 | 38.60 | 20,438,678 | +0.86(+2.29%) |
Apr 24, 2019 | 38.49 | 38.53 | 37.73 | 37.74 | 17,799,096 | -0.59(-1.54%) |
Apr 23, 2019 | 38.35 | 38.52 | 38.02 | 38.33 | 17,008,566 | +0.07(+0.18%) |
Apr 22, 2019 | 38.35 | 38.61 | 37.98 | 38.26 | 18,617,348 | -0.24(-0.62%) |
Apr 18, 2019 | 38.95 | 39.02 | 38.08 | 38.50 | 27,942,084 | -0.24(-0.61%) |
Apr 17, 2019 | 39.05 | 39.08 | 38.43 | 38.74 | 23,746,992 | -0.19(-0.48%) |
Apr 16, 2019 | 39.62 | 39.66 | 38.89 | 38.92 | 25,225,628 | -0.41(-1.03%) |
Apr 15, 2019 | 38.76 | 39.51 | 38.61 | 39.33 | 23,957,150 | +0.79(+2.04%) |
Apr 12, 2019 | 39.25 | 39.26 | 38.40 | 38.54 | 29,987,102 | -0.44(-1.13%) |
Apr 11, 2019 | 39.00 | 39.19 | 38.43 | 38.98 | 23,463,390 | +0.17(+0.44%) |
Apr 10, 2019 | 38.89 | 39.18 | 38.66 | 38.81 | 15,468,745 | -0.08(-0.20%) |
Apr 09, 2019 | 39.41 | 39.47 | 38.81 | 38.89 | 19,003,496 | -0.69(-1.73%) |
Apr 08, 2019 | 39.50 | 39.66 | 39.36 | 39.58 | 18,861,614 | +0.13(+0.32%) |
Apr 05, 2019 | 39.65 | 39.84 | 39.34 | 39.45 | 18,969,620 | -0.03(-0.06%) |
Apr 04, 2019 | 39.45 | 39.53 | 39.05 | 39.47 | 21,193,482 | +0.17(+0.43%) |
Apr 03, 2019 | 39.47 | 39.80 | 38.85 | 39.30 | 25,933,698 | +0.15(+0.39%) |
Apr 02, 2019 | 39.51 | 39.77 | 39.15 | 39.15 | 18,004,994 | -0.33(-0.83%) |
Apr 01, 2019 | 40.29 | 40.33 | 39.20 | 39.48 | 25,335,872 | -0.52(-1.30%) |
Mar 29, 2019 | 39.00 | 40.50 | 39.00 | 40.00 | 58,793,324 | -0.11(-0.27%) |
Mar 28, 2019 | 40.48 | 40.67 | 40.06 | 40.11 | 20,023,596 | -0.12(-0.29%) |
Mar 27, 2019 | 40.46 | 41.17 | 40.21 | 40.23 | 23,491,728 | -0.30(-0.74%) |
Mar 26, 2019 | 40.13 | 40.61 | 40.07 | 40.53 | 19,894,474 | +0.71(+1.79%) |
Mar 25, 2019 | 40.37 | 40.41 | 39.73 | 39.82 | 15,468,137 | -0.56(-1.39%) |
Mar 22, 2019 | 40.90 | 41.13 | 40.37 | 40.38 | 16,841,338 | -0.70(-1.71%) |
Mar 21, 2019 | 41.19 | 41.28 | 40.86 | 41.08 | 15,872,703 | -0.16(-0.39%) |
Mar 20, 2019 | 41.67 | 41.67 | 40.70 | 41.24 | 20,798,772 | -0.34(-0.83%) |
Mar 19, 2019 | 41.93 | 42.01 | 41.48 | 41.59 | 13,903,092 | -0.22(-0.52%) |
Mar 18, 2019 | 41.92 | 42.01 | 41.61 | 41.80 | 13,868,754 | -0.08(-0.20%) |
Mar 15, 2019 | 41.82 | 42.00 | 40.95 | 41.89 | 32,645,834 | +0.06(+0.14%) |
Mar 14, 2019 | 42.76 | 42.96 | 40.91 | 41.83 | 37,565,072 | -0.91(-2.12%) |
Mar 13, 2019 | 42.36 | 42.78 | 42.18 | 42.73 | 14,737,205 | +0.49(+1.17%) |
Mar 12, 2019 | 42.68 | 42.83 | 42.21 | 42.24 | 15,234,145 | -0.44(-1.02%) |
Mar 11, 2019 | 43.09 | 43.22 | 42.37 | 42.68 | 16,650,836 | -0.41(-0.95%) |
Mar 08, 2019 | 42.83 | 43.10 | 42.22 | 43.09 | 22,274,100 | -0.10(-0.23%) |
Mar 07, 2019 | 44.18 | 44.28 | 42.94 | 43.19 | 22,777,356 | -1.16(-2.61%) |
Mar 06, 2019 | 45.12 | 45.27 | 44.14 | 44.34 | 28,208,754 | -0.76(-1.69%) |
Mar 05, 2019 | 44.55 | 45.59 | 44.37 | 45.11 | 28,444,476 | +0.63(+1.41%) |
Mar 04, 2019 | 44.60 | 44.65 | 44.03 | 44.48 | 24,492,098 | -0.14(-0.32%) |
Mar 01, 2019 | 43.32 | 44.67 | 43.19 | 44.62 | 41,459,984 | +1.31(+3.02%) |
Feb 28, 2019 | 43.48 | 44.12 | 42.83 | 43.31 | 96,200,152 | +0.59(+1.37%) |
Feb 27, 2019 | 41.92 | 42.88 | 41.88 | 42.73 | 20,608,624 | +0.67(+1.59%) |
Feb 26, 2019 | 42.42 | 42.64 | 42.00 | 42.05 | 14,469,853 | -0.41(-0.97%) |
Feb 25, 2019 | 42.88 | 42.88 | 42.40 | 42.47 | 12,118,538 | -0.28(-0.65%) |
Feb 22, 2019 | 42.29 | 42.79 | 42.03 | 42.74 | 17,783,832 | +0.71(+1.70%) |
Feb 21, 2019 | 42.83 | 44.27 | 42.00 | 42.03 | 30,945,976 | -0.98(-2.28%) |
Feb 20, 2019 | 43.05 | 43.51 | 42.55 | 43.01 | 25,608,546 | -0.05(-0.12%) |
Feb 19, 2019 | 43.33 | 43.61 | 42.98 | 43.06 | 11,608,444 | -0.26(-0.60%) |
Feb 15, 2019 | 43.11 | 43.49 | 42.69 | 43.32 | 18,427,190 | +0.70(+1.65%) |
Feb 14, 2019 | 42.81 | 43.06 | 42.35 | 42.62 | 21,294,076 | -0.13(-0.29%) |
Feb 13, 2019 | 41.79 | 42.92 | 41.68 | 42.74 | 17,420,964 | +1.06(+2.55%) |
Feb 12, 2019 | 42.24 | 42.30 | 41.51 | 41.68 | 16,477,650 | -0.33(-0.78%) |
Feb 11, 2019 | 42.11 | 42.19 | 41.57 | 42.00 | 16,823,930 | -0.10(-0.24%) |
Feb 08, 2019 | 41.68 | 42.13 | 41.57 | 42.11 | 11,472,505 | +0.14(+0.34%) |
Feb 07, 2019 | 42.55 | 42.57 | 41.74 | 41.96 | 12,694,487 | -0.91(-2.13%) |
Feb 06, 2019 | 41.95 | 42.94 | 41.92 | 42.88 | 15,624,430 | +0.83(+1.97%) |
Feb 05, 2019 | 42.78 | 42.82 | 42.00 | 42.05 | 17,923,264 | -0.59(-1.38%) |
Feb 04, 2019 | 42.61 | 42.68 | 41.57 | 42.63 | 31,153,768 | +0.80(+1.92%) |
Feb 01, 2019 | 41.09 | 41.95 | 40.73 | 41.83 | 22,080,042 | +0.34(+0.83%) |
Jan 31, 2019 | 41.16 | 41.54 | 40.80 | 41.48 | 15,440,133 | +0.52(+1.27%) |
Jan 30, 2019 | 40.90 | 41.26 | 40.39 | 40.96 | 12,604,218 | +0.45(+1.12%) |
Jan 29, 2019 | 40.50 | 40.79 | 40.14 | 40.51 | 12,979,162 | +0.00(+0.00%) |
Jan 28, 2019 | 40.81 | 40.94 | 40.36 | 40.51 | 11,597,448 | -0.51(-1.25%) |
Jan 25, 2019 | 41.56 | 42.00 | 40.63 | 41.02 | 23,440,232 | -0.08(-0.18%) |
Jan 24, 2019 | 40.87 | 42.34 | 40.50 | 41.10 | 24,119,418 | -0.79(-1.88%) |
Jan 23, 2019 | 41.95 | 42.26 | 41.59 | 41.89 | 18,702,650 | +0.20(+0.48%) |
Jan 22, 2019 | 41.74 | 41.75 | 41.11 | 41.69 | 20,423,156 | -0.34(-0.80%) |
Jan 18, 2019 | 41.74 | 42.20 | 41.03 | 42.02 | 24,343,366 | +0.44(+1.05%) |
Jan 17, 2019 | 41.22 | 41.82 | 40.64 | 41.59 | 25,288,682 | +0.39(+0.96%) |
Jan 16, 2019 | 41.63 | 42.14 | 41.17 | 41.19 | 17,840,544 | -0.49(-1.19%) |
Jan 15, 2019 | 40.49 | 41.78 | 40.24 | 41.69 | 27,571,826 | +1.47(+3.65%) |
Jan 14, 2019 | 40.50 | 40.55 | 39.89 | 40.22 | 21,822,080 | -0.02(-0.04%) |
Jan 11, 2019 | 39.82 | 40.26 | 39.49 | 40.24 | 14,874,407 | +0.23(+0.57%) |
Jan 10, 2019 | 39.47 | 40.25 | 38.92 | 40.01 | 29,755,948 | +0.45(+1.14%) |
Jan 09, 2019 | 40.24 | 40.24 | 39.19 | 39.56 | 23,520,168 | -0.68(-1.69%) |
Jan 08, 2019 | 40.90 | 40.98 | 39.41 | 40.24 | 19,578,064 | -0.35(-0.87%) |
Jan 07, 2019 | 39.44 | 40.86 | 38.87 | 40.59 | 31,931,428 | +1.27(+3.24%) |
Jan 04, 2019 | 38.47 | 39.87 | 38.45 | 39.31 | 56,673,484 | +1.48(+3.92%) |
Jan 03, 2019 | 39.34 | 39.93 | 37.14 | 37.83 | 95,813,648 | -5.79(-13.26%) |
Jan 02, 2019 | 42.71 | 43.96 | 42.71 | 43.61 | 10,147,572 | +0.37(+0.87%) |
Dec 31, 2018 | 42.48 | 43.26 | 42.45 | 43.24 | 8,859,458 | +0.87(+2.04%) |
Dec 28, 2018 | 42.10 | 43.00 | 42.01 | 42.37 | 9,240,172 | +0.44(+1.05%) |
Dec 27, 2018 | 41.29 | 41.93 | 40.53 | 41.93 | 9,519,827 | +0.32(+0.76%) |
Dec 26, 2018 | 40.60 | 41.68 | 39.84 | 41.62 | 10,084,298 | +1.06(+2.60%) |
Dec 24, 2018 | 41.14 | 41.34 | 40.55 | 40.56 | 6,708,847 | -0.88(-2.13%) |
Dec 21, 2018 | 41.78 | 42.74 | 41.29 | 41.44 | 17,389,172 | -0.20(-0.48%) |
Dec 20, 2018 | 41.80 | 42.08 | 41.38 | 41.64 | 12,210,478 | -0.27(-0.65%) |
Dec 19, 2018 | 43.13 | 43.26 | 41.48 | 41.92 | 9,389,783 | -0.97(-2.27%) |
Dec 18, 2018 | 42.72 | 43.30 | 42.47 | 42.89 | 9,900,115 | +0.53(+1.26%) |
Dec 17, 2018 | 43.20 | 43.62 | 42.23 | 42.36 | 15,046,917 | -1.00(-2.30%) |
Dec 14, 2018 | 44.26 | 44.30 | 43.20 | 43.36 | 12,872,408 | -1.26(-2.83%) |
Dec 13, 2018 | 44.51 | 44.87 | 44.35 | 44.62 | 8,689,712 | +0.17(+0.37%) |
Dec 12, 2018 | 44.09 | 45.13 | 44.06 | 44.45 | 8,952,478 | +0.84(+1.93%) |
Dec 11, 2018 | 44.15 | 44.23 | 43.19 | 43.61 | 8,041,564 | -0.12(-0.29%) |
Dec 10, 2018 | 44.30 | 44.33 | 42.73 | 43.74 | 9,661,353 | -0.42(-0.94%) |
Dec 07, 2018 | 44.28 | 44.75 | 43.88 | 44.16 | 12,577,646 | -0.14(-0.32%) |
Dec 06, 2018 | 43.39 | 44.30 | 42.97 | 44.30 | 13,480,814 | +1.01(+2.34%) |
Dec 04, 2018 | 44.44 | 44.78 | 43.22 | 43.28 | 11,047,575 | -1.04(-2.35%) |
Dec 03, 2018 | 44.57 | 44.91 | 44.05 | 44.32 | 11,290,296 | -0.15(-0.34%) |
Nov 30, 2018 | 43.09 | 44.49 | 43.05 | 44.47 | 16,748,075 | +1.36(+3.16%) |
Nov 29, 2018 | 43.25 | 43.56 | 42.74 | 43.11 | 8,929,664 | -0.15(-0.35%) |
Nov 28, 2018 | 42.80 | 43.53 | 42.64 | 43.26 | 9,611,076 | +0.71(+1.66%) |
Nov 27, 2018 | 42.17 | 42.63 | 41.48 | 42.55 | 19,905,056 | -1.31(-3.00%) |
Nov 26, 2018 | 44.41 | 44.48 | 43.55 | 43.86 | 8,113,031 | -0.17(-0.38%) |
Nov 23, 2018 | 44.07 | 44.45 | 43.82 | 44.03 | 2,798,678 | -0.22(-0.51%) |
Nov 21, 2018 | 44.25 | 44.25 | 44.25 | 0 | -0.27(-0.60%) | |
Nov 20, 2018 | 44.10 | 44.76 | 44.01 | 44.52 | 15,167,693 | +0.03(+0.07%) |
Nov 19, 2018 | 44.89 | 45.03 | 44.08 | 44.49 | 13,318,543 | -0.49(-1.09%) |
Nov 16, 2018 | 44.58 | 45.59 | 44.45 | 44.98 | 12,172,648 | +0.67(+1.50%) |
Nov 15, 2018 | 43.38 | 44.38 | 43.02 | 44.31 | 9,107,201 | +0.57(+1.29%) |
Nov 14, 2018 | 44.00 | 44.04 | 43.49 | 43.75 | 7,543,327 | +0.00(+0.00%) |
Nov 13, 2018 | 44.10 | 44.35 | 43.51 | 43.75 | 5,513,732 | -0.22(-0.49%) |
Nov 12, 2018 | 44.39 | 44.53 | 43.84 | 43.96 | 7,051,378 | -0.45(-1.01%) |
Nov 09, 2018 | 43.92 | 44.60 | 43.76 | 44.41 | 9,746,029 | +0.48(+1.10%) |
Nov 08, 2018 | 44.10 | 44.65 | 43.77 | 43.93 | 8,394,332 | -0.15(-0.34%) |
Nov 07, 2018 | 43.16 | 44.18 | 43.16 | 44.08 | 11,400,906 | +1.36(+3.19%) |
Nov 06, 2018 | 43.23 | 43.36 | 42.01 | 42.72 | 12,256,914 | -0.57(-1.31%) |
Nov 05, 2018 | 42.68 | 43.36 | 42.61 | 43.28 | 8,178,715 | +1.11(+2.64%) |
Nov 02, 2018 | 43.64 | 43.66 | 41.90 | 42.17 | 11,103,474 | -1.20(-2.76%) |
Nov 01, 2018 | 42.16 | 43.45 | 42.13 | 43.36 | 9,984,362 | +1.32(+3.15%) |
Oct 31, 2018 | 41.93 | 42.56 | 41.68 | 42.04 | 11,439,508 | +0.43(+1.04%) |
Oct 30, 2018 | 41.36 | 41.75 | 40.83 | 41.61 | 13,540,774 | +0.24(+0.58%) |
Oct 29, 2018 | 42.57 | 42.60 | 40.93 | 41.37 | 12,055,995 | -0.58(-1.39%) |
Oct 26, 2018 | 40.94 | 42.47 | 40.59 | 41.95 | 16,435,401 | +1.01(+2.48%) |
Oct 25, 2018 | 40.62 | 41.90 | 39.05 | 40.94 | 19,482,624 | +0.32(+0.78%) |
Oct 24, 2018 | 42.18 | 42.57 | 40.49 | 40.62 | 16,327,884 | -1.51(-3.59%) |
Oct 23, 2018 | 42.03 | 42.45 | 41.45 | 42.13 | 18,476,492 | -0.19(-0.45%) |
Oct 22, 2018 | 42.63 | 43.17 | 42.02 | 42.32 | 29,610,524 | -2.84(-6.30%) |
Oct 19, 2018 | 46.46 | 46.46 | 45.16 | 45.17 | 18,009,952 | -1.40(-3.00%) |
Oct 18, 2018 | 47.83 | 47.86 | 46.33 | 46.57 | 16,356,960 | -2.43(-4.96%) |
Oct 17, 2018 | 48.19 | 49.31 | 47.96 | 49.00 | 7,869,102 | +0.89(+1.85%) |
Oct 16, 2018 | 48.19 | 48.32 | 47.52 | 48.11 | 7,748,308 | +0.18(+0.38%) |
Oct 15, 2018 | 48.00 | 48.41 | 47.70 | 47.92 | 7,641,421 | +0.08(+0.17%) |
Oct 12, 2018 | 48.09 | 48.21 | 47.13 | 47.84 | 12,878,659 | +0.01(+0.02%) |
Oct 11, 2018 | 50.55 | 50.55 | 47.43 | 47.83 | 15,074,081 | -2.72(-5.38%) |
Oct 10, 2018 | 52.35 | 52.70 | 50.54 | 50.55 | 12,535,960 | -2.05(-3.89%) |
Oct 09, 2018 | 52.17 | 52.98 | 51.97 | 52.60 | 7,956,720 | +0.27(+0.52%) |
Oct 08, 2018 | 51.96 | 52.53 | 51.75 | 52.32 | 9,337,563 | +0.41(+0.79%) |
Oct 05, 2018 | 51.97 | 52.32 | 51.67 | 51.92 | 4,566,050 | +0.04(+0.08%) |
Oct 04, 2018 | 51.77 | 52.07 | 51.49 | 51.87 | 5,252,106 | +0.09(+0.18%) |
Oct 03, 2018 | 52.06 | 52.24 | 51.51 | 51.78 | 5,737,805 | -0.12(-0.24%) |
Oct 02, 2018 | 51.44 | 51.92 | 51.18 | 51.91 | 6,448,672 | +0.58(+1.13%) |
Oct 01, 2018 | 51.55 | 51.78 | 51.28 | 51.33 | 5,255,586 | +0.02(+0.03%) |
Sep 28, 2018 | 51.20 | 51.34 | 50.99 | 51.31 | 4,465,451 | +0.11(+0.21%) |
Sep 27, 2018 | 50.96 | 51.32 | 50.81 | 51.20 | 5,624,907 | +0.27(+0.54%) |
Sep 26, 2018 | 51.15 | 51.56 | 50.77 | 50.93 | 7,067,956 | -0.17(-0.32%) |
Sep 25, 2018 | 51.10 | 51.67 | 51.03 | 51.10 | 7,143,479 | +0.19(+0.37%) |
Sep 24, 2018 | 51.24 | 51.49 | 50.65 | 50.91 | 4,764,743 | -0.55(-1.06%) |
Sep 21, 2018 | 51.14 | 51.75 | 51.04 | 51.45 | 10,901,393 | +0.41(+0.81%) |
Sep 20, 2018 | 50.28 | 51.20 | 50.27 | 51.04 | 5,466,376 | +0.79(+1.56%) |
Sep 19, 2018 | 50.87 | 51.44 | 50.08 | 50.25 | 5,382,979 | -0.56(-1.11%) |
Sep 18, 2018 | 50.57 | 50.96 | 50.53 | 50.82 | 4,480,782 | +0.15(+0.29%) |
Sep 17, 2018 | 50.30 | 50.83 | 50.14 | 50.67 | 5,360,755 | +0.50(+1.01%) |
Sep 14, 2018 | 50.15 | 50.19 | 49.83 | 50.16 | 4,710,931 | -0.08(-0.16%) |
Sep 13, 2018 | 50.17 | 50.39 | 49.20 | 50.25 | 7,371,235 | +0.38(+0.76%) |
Sep 12, 2018 | 50.03 | 50.12 | 49.49 | 49.87 | 8,499,932 | -0.13(-0.26%) |
Sep 11, 2018 | 50.30 | 50.43 | 49.96 | 50.00 | 4,338,346 | -0.31(-0.61%) |
Sep 10, 2018 | 50.83 | 51.06 | 50.25 | 50.30 | 4,795,732 | -0.37(-0.73%) |
Sep 07, 2018 | 50.19 | 50.76 | 50.12 | 50.68 | 4,258,566 | +0.31(+0.61%) |
Sep 06, 2018 | 50.44 | 50.73 | 50.31 | 50.37 | 6,024,512 | -0.21(-0.42%) |
Sep 05, 2018 | 50.09 | 50.68 | 49.93 | 50.58 | 7,618,011 | +0.60(+1.19%) |