Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.77 | 30.98 | 29.87 | 30.67 | 27,400,830 | -0.39(-1.26%) |
Jan 30, 2019 | 30.97 | 31.29 | 29.97 | 31.07 | 29,989,158 | +0.36(+1.16%) |
Jan 29, 2019 | 31.33 | 31.39 | 30.57 | 30.71 | 21,136,828 | -0.30(-0.97%) |
Jan 28, 2019 | 30.53 | 31.20 | 30.45 | 31.01 | 24,485,998 | +0.27(+0.89%) |
Jan 25, 2019 | 30.04 | 30.77 | 29.90 | 30.74 | 18,681,582 | +0.98(+3.28%) |
Jan 24, 2019 | 29.81 | 29.95 | 29.47 | 29.76 | 13,135,772 | +0.04(+0.12%) |
Jan 23, 2019 | 30.45 | 30.57 | 29.59 | 29.73 | 21,149,676 | -0.26(-0.88%) |
Jan 22, 2019 | 31.30 | 31.68 | 29.84 | 29.99 | 61,784,036 | +1.73(+6.13%) |
Jan 18, 2019 | 27.90 | 28.28 | 27.75 | 28.26 | 15,182,153 | +0.57(+2.04%) |
Jan 17, 2019 | 27.48 | 27.85 | 27.40 | 27.69 | 13,896,216 | +0.08(+0.30%) |
Jan 16, 2019 | 27.95 | 27.99 | 27.59 | 27.61 | 13,792,812 | -0.35(-1.24%) |
Jan 15, 2019 | 27.62 | 28.03 | 27.59 | 27.96 | 7,848,329 | +0.42(+1.52%) |
Jan 14, 2019 | 27.51 | 27.60 | 27.34 | 27.54 | 8,252,748 | -0.18(-0.66%) |
Jan 11, 2019 | 27.48 | 27.84 | 26.82 | 27.72 | 14,689,709 | -0.15(-0.52%) |
Jan 10, 2019 | 27.47 | 27.93 | 27.36 | 27.87 | 9,558,055 | +0.26(+0.92%) |
Jan 09, 2019 | 27.34 | 27.71 | 27.11 | 27.61 | 11,636,404 | +0.26(+0.97%) |
Jan 08, 2019 | 27.11 | 27.42 | 26.80 | 27.35 | 8,973,117 | +0.48(+1.80%) |
Jan 07, 2019 | 26.40 | 27.03 | 26.37 | 26.86 | 14,713,097 | +0.46(+1.73%) |
Jan 04, 2019 | 26.07 | 26.51 | 25.82 | 26.41 | 16,009,291 | +0.59(+2.30%) |
Jan 03, 2019 | 26.10 | 26.27 | 25.77 | 25.82 | 11,844,172 | -0.48(-1.84%) |
Jan 02, 2019 | 25.21 | 26.39 | 25.12 | 26.30 | 12,275,792 | +0.71(+2.78%) |
Dec 31, 2018 | 25.87 | 25.98 | 25.42 | 25.59 | 8,369,343 | -0.15(-0.60%) |
Dec 28, 2018 | 25.62 | 26.11 | 25.54 | 25.74 | 9,632,758 | +0.19(+0.75%) |
Dec 27, 2018 | 25.05 | 25.56 | 24.63 | 25.55 | 10,443,545 | +0.16(+0.65%) |
Dec 26, 2018 | 24.02 | 25.41 | 23.71 | 25.39 | 12,619,188 | +1.56(+6.54%) |
Dec 24, 2018 | 24.20 | 24.54 | 23.83 | 23.83 | 6,818,953 | -0.40(-1.66%) |
Dec 21, 2018 | 25.54 | 25.83 | 23.97 | 24.23 | 35,299,600 | -1.29(-5.04%) |
Dec 20, 2018 | 25.71 | 26.00 | 25.14 | 25.52 | 22,263,270 | -0.28(-1.10%) |
Dec 19, 2018 | 25.97 | 26.65 | 25.60 | 25.80 | 20,230,146 | -0.18(-0.70%) |
Dec 18, 2018 | 26.03 | 26.24 | 25.91 | 25.98 | 13,526,639 | +0.02(+0.07%) |
Dec 17, 2018 | 26.24 | 26.44 | 25.85 | 25.96 | 16,565,254 | -0.39(-1.49%) |
Dec 14, 2018 | 26.24 | 26.56 | 26.21 | 26.35 | 12,177,798 | -0.10(-0.38%) |
Dec 13, 2018 | 26.62 | 26.72 | 26.23 | 26.45 | 12,612,099 | -0.02(-0.07%) |
Dec 12, 2018 | 25.98 | 26.88 | 25.76 | 26.47 | 14,083,877 | -0.01(-0.03%) |
Dec 11, 2018 | 26.80 | 26.94 | 26.38 | 26.48 | 13,741,829 | +0.06(+0.24%) |
Dec 10, 2018 | 26.58 | 26.70 | 26.18 | 26.42 | 11,679,221 | -0.07(-0.28%) |
Dec 07, 2018 | 26.83 | 27.26 | 26.35 | 26.49 | 12,928,476 | -0.37(-1.39%) |
Dec 06, 2018 | 26.33 | 26.93 | 26.23 | 26.86 | 16,993,790 | +0.19(+0.72%) |
Dec 04, 2018 | 27.40 | 27.65 | 26.56 | 26.67 | 19,011,012 | -0.86(-3.11%) |
Dec 03, 2018 | 27.50 | 27.68 | 27.18 | 27.53 | 20,746,152 | +0.32(+1.17%) |
Nov 30, 2018 | 26.86 | 27.24 | 26.67 | 27.21 | 21,621,324 | +0.30(+1.12%) |
Nov 29, 2018 | 26.96 | 27.23 | 26.73 | 26.91 | 9,556,569 | -0.22(-0.81%) |
Nov 28, 2018 | 26.25 | 27.20 | 26.17 | 27.13 | 24,129,808 | +0.93(+3.55%) |
Nov 27, 2018 | 26.05 | 26.33 | 25.90 | 26.20 | 10,776,415 | -0.05(-0.21%) |
Nov 26, 2018 | 26.25 | 26.45 | 26.01 | 26.25 | 11,993,417 | +0.33(+1.27%) |
Nov 23, 2018 | 25.69 | 26.48 | 25.69 | 25.93 | 7,930,214 | +0.09(+0.35%) |
Nov 21, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.16(+0.64%) | |
Nov 20, 2018 | 25.25 | 26.10 | 25.16 | 25.67 | 17,423,190 | +0.18(+0.72%) |
Nov 19, 2018 | 25.54 | 25.82 | 25.34 | 25.49 | 12,673,056 | -0.15(-0.57%) |
Nov 16, 2018 | 25.52 | 25.84 | 25.41 | 25.63 | 13,727,530 | -0.05(-0.18%) |
Nov 15, 2018 | 25.34 | 25.95 | 25.11 | 25.68 | 13,541,507 | +0.26(+1.00%) |
Nov 14, 2018 | 25.71 | 25.82 | 25.41 | 25.42 | 13,307,690 | -0.19(-0.75%) |
Nov 13, 2018 | 26.25 | 26.25 | 25.33 | 25.62 | 19,462,942 | -0.78(-2.97%) |
Nov 12, 2018 | 26.96 | 27.07 | 26.35 | 26.40 | 11,979,347 | -0.61(-2.26%) |
Nov 09, 2018 | 27.00 | 27.30 | 26.96 | 27.01 | 9,558,162 | -0.19(-0.70%) |
Nov 08, 2018 | 27.11 | 27.32 | 26.91 | 27.20 | 11,889,184 | -0.02(-0.07%) |
Nov 07, 2018 | 27.43 | 27.51 | 26.97 | 27.22 | 20,127,226 | -0.08(-0.30%) |
Nov 06, 2018 | 26.97 | 27.58 | 26.86 | 27.30 | 14,064,605 | +0.28(+1.05%) |
Nov 05, 2018 | 27.27 | 27.40 | 26.74 | 27.02 | 11,764,455 | -0.21(-0.77%) |
Nov 02, 2018 | 26.91 | 27.42 | 26.72 | 27.23 | 18,020,970 | +0.32(+1.19%) |
Nov 01, 2018 | 26.51 | 27.35 | 26.44 | 26.91 | 20,532,726 | +0.45(+1.69%) |
Oct 31, 2018 | 26.71 | 26.88 | 25.31 | 26.46 | 31,284,192 | +1.47(+5.87%) |
Oct 30, 2018 | 24.52 | 25.22 | 24.41 | 25.00 | 21,918,574 | +0.55(+2.24%) |
Oct 29, 2018 | 25.27 | 25.34 | 24.03 | 24.45 | 20,065,878 | -0.47(-1.90%) |
Oct 26, 2018 | 24.83 | 25.45 | 24.57 | 24.92 | 18,310,796 | -0.66(-2.57%) |
Oct 25, 2018 | 25.21 | 25.80 | 25.11 | 25.58 | 13,426,854 | +0.70(+2.82%) |
Oct 24, 2018 | 25.62 | 25.87 | 24.83 | 24.88 | 17,128,666 | -0.82(-3.19%) |
Oct 23, 2018 | 25.30 | 25.85 | 25.17 | 25.70 | 13,797,520 | -0.27(-1.05%) |
Oct 22, 2018 | 25.95 | 26.35 | 25.61 | 25.97 | 19,391,844 | -0.24(-0.90%) |
Oct 19, 2018 | 26.86 | 26.96 | 25.86 | 26.21 | 43,638,008 | -2.55(-8.88%) |
Oct 18, 2018 | 29.07 | 29.16 | 28.53 | 28.76 | 9,549,765 | -0.43(-1.47%) |
Oct 17, 2018 | 29.38 | 29.53 | 28.71 | 29.19 | 11,897,348 | -0.21(-0.71%) |
Oct 16, 2018 | 28.92 | 29.48 | 28.91 | 29.40 | 7,801,005 | +0.36(+1.22%) |
Oct 15, 2018 | 28.75 | 29.31 | 28.63 | 29.04 | 5,524,889 | +0.13(+0.44%) |
Oct 12, 2018 | 29.10 | 29.10 | 28.40 | 28.92 | 8,677,710 | +0.29(+1.02%) |
Oct 11, 2018 | 28.97 | 28.99 | 28.03 | 28.62 | 15,882,169 | -0.25(-0.85%) |
Oct 10, 2018 | 30.16 | 30.25 | 28.86 | 28.87 | 15,675,578 | -1.47(-4.84%) |
Oct 09, 2018 | 29.68 | 31.54 | 29.43 | 30.34 | 30,074,142 | +0.64(+2.15%) |
Oct 08, 2018 | 29.33 | 30.13 | 29.26 | 29.70 | 8,815,615 | +0.31(+1.05%) |
Oct 05, 2018 | 29.76 | 29.84 | 29.26 | 29.39 | 10,269,128 | -0.36(-1.20%) |
Oct 04, 2018 | 29.77 | 30.02 | 29.52 | 29.74 | 13,485,461 | -0.11(-0.37%) |
Oct 03, 2018 | 29.87 | 30.20 | 29.82 | 29.85 | 12,149,823 | +0.17(+0.58%) |
Oct 02, 2018 | 29.63 | 29.88 | 29.48 | 29.68 | 11,161,203 | +0.05(+0.15%) |
Oct 01, 2018 | 30.17 | 30.22 | 29.59 | 29.64 | 13,153,777 | -0.46(-1.54%) |
Sep 28, 2018 | 30.27 | 30.39 | 29.84 | 30.10 | 9,288,739 | -0.29(-0.96%) |
Sep 27, 2018 | 30.60 | 30.76 | 30.22 | 30.39 | 8,089,357 | -0.22(-0.71%) |
Sep 26, 2018 | 29.82 | 31.08 | 29.82 | 30.61 | 15,365,568 | +0.75(+2.50%) |
Sep 25, 2018 | 30.60 | 30.74 | 29.72 | 29.86 | 22,465,354 | -0.88(-2.85%) |
Sep 24, 2018 | 30.84 | 30.95 | 30.66 | 30.74 | 9,594,896 | -0.29(-0.94%) |
Sep 21, 2018 | 31.29 | 31.41 | 30.95 | 31.03 | 27,287,768 | -0.18(-0.58%) |
Sep 20, 2018 | 31.25 | 31.28 | 30.84 | 31.21 | 17,417,088 | +0.02(+0.06%) |
Sep 19, 2018 | 31.00 | 31.33 | 31.00 | 31.19 | 14,759,033 | +0.09(+0.29%) |
Sep 18, 2018 | 31.18 | 31.49 | 31.08 | 31.10 | 9,570,981 | -0.07(-0.23%) |
Sep 17, 2018 | 31.02 | 31.35 | 31.01 | 31.18 | 7,371,166 | +0.09(+0.29%) |
Sep 14, 2018 | 31.45 | 31.50 | 30.95 | 31.08 | 5,897,802 | -0.31(-0.99%) |
Sep 13, 2018 | 31.39 | 31.77 | 31.27 | 31.39 | 7,351,467 | +0.16(+0.53%) |
Sep 12, 2018 | 30.98 | 31.38 | 30.77 | 31.23 | 6,621,336 | +0.14(+0.44%) |
Sep 11, 2018 | 30.82 | 31.18 | 30.61 | 31.09 | 5,452,767 | +0.36(+1.19%) |
Sep 10, 2018 | 31.12 | 31.18 | 30.61 | 30.73 | 8,543,015 | -0.26(-0.82%) |
Sep 07, 2018 | 30.45 | 31.01 | 30.21 | 30.98 | 7,070,385 | +0.30(+0.98%) |
Sep 06, 2018 | 31.07 | 31.29 | 30.34 | 30.68 | 10,136,381 | -0.43(-1.38%) |
Sep 05, 2018 | 31.58 | 31.62 | 30.99 | 31.11 | 9,676,283 | -0.61(-1.93%) |
Sep 04, 2018 | 31.36 | 31.82 | 31.32 | 31.72 | 7,397,357 | +0.17(+0.55%) |
Aug 31, 2018 | 31.55 | 31.55 | 31.55 | 0 | -0.17(-0.55%) | |
Aug 30, 2018 | 31.76 | 31.90 | 31.56 | 31.72 | 5,469,131 | -0.12(-0.37%) |
Aug 29, 2018 | 31.70 | 32.17 | 31.68 | 31.84 | 6,510,073 | +0.17(+0.55%) |
Aug 28, 2018 | 31.67 | 31.71 | 31.41 | 31.67 | 6,447,727 | +0.15(+0.46%) |
Aug 27, 2018 | 31.56 | 31.71 | 31.47 | 31.52 | 8,188,085 | +0.05(+0.14%) |
Aug 24, 2018 | 31.50 | 31.80 | 31.41 | 31.48 | 5,937,513 | +0.12(+0.38%) |
Aug 23, 2018 | 31.70 | 31.80 | 31.21 | 31.36 | 8,764,348 | -0.27(-0.86%) |
Aug 22, 2018 | 31.37 | 31.71 | 31.13 | 31.63 | 8,186,818 | +0.15(+0.49%) |
Aug 21, 2018 | 31.05 | 31.79 | 31.02 | 31.48 | 10,737,749 | +0.46(+1.50%) |
Aug 20, 2018 | 31.18 | 31.30 | 30.93 | 31.01 | 8,604,736 | +0.01(+0.03%) |
Aug 17, 2018 | 30.83 | 31.23 | 30.70 | 31.00 | 7,659,693 | +0.22(+0.71%) |
Aug 16, 2018 | 31.05 | 31.15 | 30.67 | 30.78 | 9,362,364 | -0.08(-0.27%) |
Aug 15, 2018 | 31.04 | 31.08 | 30.63 | 30.87 | 13,582,557 | -0.49(-1.57%) |
Aug 14, 2018 | 30.91 | 31.66 | 30.86 | 31.36 | 10,093,518 | +0.47(+1.53%) |
Aug 13, 2018 | 31.09 | 31.40 | 30.88 | 30.88 | 8,758,876 | -0.19(-0.62%) |
Aug 10, 2018 | 30.58 | 31.41 | 30.47 | 31.08 | 14,478,756 | -0.05(-0.18%) |
Aug 09, 2018 | 30.87 | 31.18 | 30.77 | 31.13 | 8,898,506 | +0.28(+0.92%) |
Aug 08, 2018 | 30.79 | 30.95 | 30.66 | 30.85 | 6,038,192 | +0.05(+0.18%) |
Aug 07, 2018 | 31.09 | 31.18 | 30.74 | 30.79 | 6,277,147 | -0.19(-0.62%) |
Aug 06, 2018 | 30.68 | 31.17 | 30.60 | 30.98 | 8,906,534 | +0.30(+0.98%) |
Aug 03, 2018 | 30.42 | 30.74 | 30.24 | 30.68 | 7,848,158 | +0.40(+1.32%) |
Aug 02, 2018 | 30.08 | 30.45 | 29.95 | 30.28 | 7,937,546 | +0.12(+0.39%) |
Aug 01, 2018 | 30.40 | 30.49 | 29.95 | 30.16 | 9,853,076 | -0.33(-1.08%) |
Jul 31, 2018 | 30.78 | 30.96 | 30.38 | 30.49 | 10,943,558 | -0.20(-0.65%) |
Jul 30, 2018 | 30.74 | 30.96 | 30.46 | 30.69 | 11,073,131 | -0.13(-0.41%) |
Jul 27, 2018 | 31.57 | 31.76 | 30.77 | 30.82 | 11,147,167 | -0.57(-1.80%) |
Jul 26, 2018 | 30.82 | 31.57 | 30.77 | 31.39 | 10,671,864 | +0.49(+1.59%) |
Jul 25, 2018 | 30.46 | 31.03 | 30.44 | 30.89 | 13,649,120 | +0.34(+1.10%) |
Jul 24, 2018 | 31.01 | 31.05 | 30.48 | 30.56 | 11,975,661 | -0.25(-0.80%) |
Jul 23, 2018 | 31.13 | 30.53 | 30.80 | 16,870,750 | -0.37(-1.20%) | |
Jul 20, 2018 | 31.38 | 31.82 | 31.10 | 31.18 | 22,065,082 | +0.08(+0.26%) |
Jul 19, 2018 | 32.06 | 32.50 | 30.93 | 31.09 | 55,913,384 | -3.50(-10.12%) |
Jul 18, 2018 | 34.44 | 34.95 | 34.29 | 34.59 | 17,350,002 | +0.13(+0.37%) |
Jul 17, 2018 | 34.12 | 34.77 | 34.02 | 34.47 | 10,894,536 | +0.07(+0.21%) |
Jul 16, 2018 | 34.33 | 34.69 | 34.18 | 34.39 | 12,699,798 | +0.11(+0.32%) |
Jul 13, 2018 | 34.12 | 34.34 | 33.84 | 34.28 | 8,540,903 | +0.05(+0.16%) |
Jul 12, 2018 | 34.15 | 34.44 | 33.91 | 34.23 | 10,653,482 | +0.52(+1.54%) |
Jul 11, 2018 | 33.66 | 34.12 | 33.53 | 33.71 | 9,259,762 | -0.05(-0.16%) |
Jul 10, 2018 | 33.80 | 34.18 | 33.72 | 33.76 | 12,337,793 | -0.79(-2.29%) |
Jul 09, 2018 | 34.22 | 34.58 | 34.14 | 34.56 | 5,108,927 | +0.47(+1.39%) |
Jul 06, 2018 | 33.91 | 34.22 | 33.50 | 34.08 | 4,594,822 | +0.33(+0.97%) |
Jul 05, 2018 | 33.55 | 33.82 | 33.27 | 33.76 | 5,035,389 | +0.36(+1.06%) |
Jul 03, 2018 | 33.40 | 33.40 | 33.40 | 0 | -0.03(-0.08%) | |
Jul 02, 2018 | 32.73 | 33.44 | 32.52 | 33.43 | 6,740,204 | +0.37(+1.13%) |
Jun 29, 2018 | 33.07 | 33.31 | 32.94 | 33.05 | 6,950,354 | +0.11(+0.33%) |
Jun 28, 2018 | 32.98 | 33.15 | 32.42 | 32.94 | 12,485,105 | -0.15(-0.44%) |
Jun 27, 2018 | 33.75 | 34.00 | 33.08 | 33.09 | 10,858,290 | -0.70(-2.08%) |
Jun 26, 2018 | 33.85 | 34.07 | 33.53 | 33.79 | 13,659,079 | -0.04(-0.11%) |
Jun 25, 2018 | 34.38 | 34.41 | 33.53 | 33.83 | 14,680,760 | -0.89(-2.57%) |
Jun 22, 2018 | 34.70 | 34.89 | 34.32 | 34.72 | 12,953,792 | +0.07(+0.21%) |
Jun 21, 2018 | 35.75 | 36.09 | 34.51 | 34.65 | 12,711,217 | -1.14(-3.18%) |
Jun 20, 2018 | 35.99 | 36.04 | 35.52 | 35.79 | 6,304,475 | +0.07(+0.20%) |
Jun 19, 2018 | 35.83 | 35.42 | 35.72 | 7,886,192 | +0.29(+0.82%) | |
Jun 18, 2018 | 35.10 | 35.58 | 34.95 | 35.42 | 11,055,064 | -0.03(-0.08%) |
Jun 15, 2018 | 35.56 | 35.03 | 35.45 | 14,142,103 | -0.10(-0.28%) | |
Jun 14, 2018 | 36.03 | 36.16 | 35.51 | 35.55 | 10,260,598 | -0.30(-0.84%) |
Jun 13, 2018 | 36.69 | 36.71 | 35.43 | 35.85 | 15,406,278 | -1.02(-2.77%) |
Jun 12, 2018 | 37.04 | 37.15 | 36.74 | 36.87 | 9,406,523 | -0.04(-0.10%) |
Jun 11, 2018 | 36.71 | 37.16 | 36.54 | 36.91 | 5,714,159 | +0.18(+0.50%) |
Jun 08, 2018 | 36.70 | 36.84 | 36.38 | 36.73 | 6,655,514 | -0.15(-0.40%) |
Jun 07, 2018 | 36.52 | 37.25 | 36.31 | 36.87 | 12,693,101 | +0.46(+1.25%) |
Jun 06, 2018 | 36.42 | 7,664,357 | -0.08(-0.22%) | |||
Jun 05, 2018 | 35.76 | 36.89 | 35.75 | 36.50 | 12,304,089 | +0.88(+2.48%) |
Jun 04, 2018 | 35.07 | 35.67 | 35.00 | 35.62 | 8,902,088 | +0.67(+1.90%) |
Jun 01, 2018 | 34.69 | 35.42 | 34.56 | 34.95 | 8,590,831 | +0.57(+1.64%) |
May 31, 2018 | 34.44 | 34.47 | 33.89 | 34.38 | 11,749,074 | -0.12(-0.34%) |
May 30, 2018 | 34.44 | 34.75 | 34.21 | 34.50 | 8,675,865 | +0.29(+0.85%) |
May 29, 2018 | 34.39 | 34.53 | 34.06 | 34.21 | 9,111,640 | -0.37(-1.08%) |
May 25, 2018 | 34.59 | 34.59 | 34.59 | 0 | +0.14(+0.40%) | |
May 24, 2018 | 34.67 | 34.86 | 34.30 | 34.45 | 6,863,061 | -0.23(-0.66%) |
May 23, 2018 | 34.28 | 34.69 | 34.16 | 34.68 | 8,059,582 | +0.25(+0.71%) |
May 22, 2018 | 35.00 | 35.09 | 34.36 | 34.43 | 10,029,025 | -0.47(-1.36%) |
May 21, 2018 | 35.09 | 35.38 | 34.81 | 34.90 | 7,239,383 | -0.03(-0.08%) |
May 18, 2018 | 34.91 | 35.16 | 34.79 | 34.93 | 7,390,027 | -0.07(-0.21%) |
May 17, 2018 | 34.85 | 35.41 | 34.85 | 35.00 | 6,988,352 | +0.05(+0.13%) |
May 16, 2018 | 34.64 | 35.16 | 34.59 | 34.96 | 12,069,841 | +0.25(+0.71%) |
May 15, 2018 | 34.75 | 34.83 | 34.36 | 34.71 | 7,401,731 | -0.28(-0.81%) |
May 14, 2018 | 34.77 | 35.25 | 34.77 | 35.00 | 8,186,652 | +0.12(+0.34%) |
May 11, 2018 | 34.99 | 35.33 | 34.74 | 34.88 | 8,179,134 | -0.22(-0.62%) |
May 10, 2018 | 35.00 | 35.15 | 34.72 | 35.10 | 7,915,425 | +0.25(+0.71%) |
May 09, 2018 | 34.91 | 35.41 | 34.80 | 34.85 | 10,527,660 | +0.12(+0.34%) |
May 08, 2018 | 34.39 | 34.77 | 34.17 | 34.73 | 9,658,474 | +0.27(+0.79%) |
May 07, 2018 | 34.71 | 34.87 | 34.28 | 34.46 | 7,430,074 | -0.18(-0.53%) |
May 04, 2018 | 34.03 | 34.81 | 33.92 | 34.64 | 6,976,142 | +0.33(+0.96%) |
May 03, 2018 | 33.73 | 34.42 | 33.56 | 34.31 | 9,809,179 | +0.42(+1.24%) |
May 02, 2018 | 34.48 | 34.63 | 33.80 | 33.89 | 12,097,287 | -0.59(-1.72%) |
May 01, 2018 | 34.41 | 34.57 | 34.11 | 34.48 | 8,010,161 | -0.05(-0.13%) |
Apr 30, 2018 | 34.90 | 35.20 | 34.32 | 34.53 | 11,650,538 | -0.32(-0.92%) |
Apr 27, 2018 | 35.26 | 35.45 | 34.63 | 34.85 | 17,508,230 | -0.41(-1.16%) |
Apr 26, 2018 | 35.41 | 35.62 | 34.72 | 35.26 | 23,525,992 | -2.09(-5.59%) |
Apr 25, 2018 | 37.47 | 37.63 | 36.69 | 37.35 | 12,241,694 | -0.19(-0.51%) |
Apr 24, 2018 | 38.15 | 38.45 | 37.20 | 37.54 | 8,024,016 | -0.38(-1.01%) |
Apr 23, 2018 | 38.61 | 38.74 | 37.82 | 37.92 | 9,514,395 | -0.55(-1.42%) |
Apr 20, 2018 | 38.54 | 39.20 | 38.34 | 38.47 | 15,063,572 | +0.08(+0.21%) |
Apr 19, 2018 | 37.86 | 38.51 | 37.84 | 38.39 | 10,641,687 | +0.33(+0.86%) |
Apr 18, 2018 | 39.06 | 39.11 | 37.51 | 38.06 | 21,266,344 | +1.04(+2.81%) |
Apr 17, 2018 | 36.82 | 37.19 | 36.58 | 37.02 | 10,392,660 | +0.38(+1.04%) |
Apr 16, 2018 | 36.66 | 37.06 | 36.29 | 36.64 | 7,272,150 | +0.26(+0.73%) |
Apr 13, 2018 | 37.43 | 37.46 | 36.28 | 36.37 | 8,052,925 | -0.57(-1.55%) |
Apr 12, 2018 | 36.71 | 37.27 | 36.43 | 36.95 | 15,360,716 | +0.64(+1.76%) |
Apr 11, 2018 | 36.84 | 37.46 | 36.02 | 36.31 | 19,355,476 | +0.22(+0.61%) |
Apr 10, 2018 | 35.83 | 36.30 | 35.68 | 36.09 | 8,356,197 | +0.65(+1.83%) |
Apr 09, 2018 | 35.74 | 36.05 | 35.39 | 35.44 | 8,345,301 | -0.19(-0.54%) |
Apr 06, 2018 | 35.63 | 6,603,571 | -0.86(-2.35%) | |||
Apr 05, 2018 | 36.56 | 36.75 | 36.11 | 36.49 | 6,620,139 | +0.22(+0.60%) |
Apr 04, 2018 | 35.64 | 36.38 | 35.55 | 36.27 | 11,194,637 | +0.16(+0.45%) |
Apr 03, 2018 | 35.98 | 36.37 | 35.75 | 36.11 | 10,609,881 | +0.23(+0.64%) |
Apr 02, 2018 | 36.50 | 36.77 | 35.46 | 35.88 | 8,470,380 | -0.80(-2.19%) |
Mar 29, 2018 | 36.68 | 36.68 | 36.68 | 0 | +0.12(+0.32%) | |
Mar 28, 2018 | 36.58 | 37.21 | 36.13 | 36.56 | 15,727,094 | -0.10(-0.27%) |
Mar 27, 2018 | 37.51 | 37.53 | 36.44 | 36.66 | 12,939,810 | -0.72(-1.93%) |
Mar 26, 2018 | 36.74 | 37.43 | 36.08 | 37.38 | 10,747,240 | +1.19(+3.27%) |
Mar 23, 2018 | 36.98 | 37.32 | 36.20 | 36.20 | 10,141,596 | -0.79(-2.14%) |
Mar 22, 2018 | 37.59 | 37.88 | 36.97 | 36.99 | 12,038,591 | -0.99(-2.62%) |
Mar 21, 2018 | 38.17 | 38.40 | 37.80 | 37.99 | 8,400,955 | -0.26(-0.69%) |
Mar 20, 2018 | 38.36 | 38.46 | 38.02 | 38.25 | 8,776,899 | -0.12(-0.31%) |
Mar 19, 2018 | 38.50 | 38.98 | 38.03 | 38.37 | 10,322,743 | -0.34(-0.87%) |
Mar 16, 2018 | 38.85 | 38.96 | 38.63 | 38.71 | 15,571,831 | -0.12(-0.31%) |
Mar 15, 2018 | 39.03 | 39.04 | 38.43 | 38.82 | 8,335,538 | -0.22(-0.56%) |
Mar 14, 2018 | 39.17 | 39.33 | 38.88 | 39.04 | 12,794,544 | +0.01(+0.02%) |
Mar 13, 2018 | 40.24 | 40.31 | 38.91 | 39.03 | 10,898,489 | -0.98(-2.46%) |
Mar 12, 2018 | 40.14 | 40.14 | 39.59 | 40.02 | 10,080,763 | +0.08(+0.21%) |
Mar 09, 2018 | 39.89 | 39.97 | 39.51 | 39.94 | 8,557,269 | +0.12(+0.30%) |
Mar 08, 2018 | 40.26 | 40.38 | 39.57 | 39.82 | 10,183,337 | -0.23(-0.57%) |
Mar 07, 2018 | 40.13 | 40.05 | 8,447,230 | +0.72(+1.83%) | ||
Mar 06, 2018 | 39.69 | 39.69 | 39.16 | 39.33 | 5,831,319 | -0.05(-0.12%) |
Mar 05, 2018 | 39.01 | 39.69 | 38.85 | 39.37 | 6,040,007 | +0.22(+0.56%) |
Mar 02, 2018 | 38.83 | 39.25 | 38.49 | 39.15 | 8,853,033 | +0.62(+1.61%) |
Mar 01, 2018 | 39.21 | 39.30 | 38.33 | 38.53 | 8,820,422 | -0.54(-1.38%) |
Feb 28, 2018 | 39.40 | 39.58 | 39.06 | 39.07 | 9,376,558 | -0.26(-0.67%) |
Feb 27, 2018 | 39.95 | 40.05 | 39.32 | 39.33 | 10,140,466 | -0.62(-1.55%) |
Feb 26, 2018 | 39.93 | 40.44 | 39.79 | 39.95 | 7,023,531 | +0.14(+0.34%) |
Feb 23, 2018 | 39.44 | 39.91 | 39.03 | 39.82 | 12,241,127 | +0.77(+1.98%) |
Feb 22, 2018 | 38.85 | 39.04 | 10,472,812 | -0.26(-0.67%) | ||
Feb 21, 2018 | 39.67 | 39.84 | 39.25 | 39.31 | 10,889,531 | -0.25(-0.62%) |
Feb 20, 2018 | 39.30 | 39.91 | 39.21 | 39.55 | 12,008,474 | +0.05(+0.12%) |
Feb 16, 2018 | 39.51 | 39.51 | 39.51 | 0 | +0.30(+0.77%) | |
Feb 15, 2018 | 38.91 | 39.43 | 38.50 | 39.21 | 11,369,960 | +0.52(+1.34%) |
Feb 14, 2018 | 38.13 | 38.90 | 38.06 | 38.69 | 10,893,356 | +0.26(+0.69%) |
Feb 13, 2018 | 39.00 | 38.42 | 11,119,636 | -0.15(-0.40%) | ||
Feb 12, 2018 | 38.24 | 38.87 | 37.96 | 38.58 | 12,967,991 | +0.60(+1.58%) |
Feb 09, 2018 | 37.83 | 38.27 | 36.86 | 37.98 | 17,525,840 | +0.58(+1.56%) |
Feb 08, 2018 | 38.74 | 39.15 | 37.38 | 37.39 | 16,283,976 | -1.19(-3.09%) |
Feb 07, 2018 | 38.90 | 39.31 | 38.50 | 38.59 | 12,438,751 | -0.42(-1.07%) |
Feb 06, 2018 | 38.03 | 39.29 | 38.03 | 39.01 | 20,327,176 | +0.05(+0.12%) |
Feb 05, 2018 | 40.13 | 40.52 | 38.72 | 38.96 | 20,883,552 | -1.42(-3.52%) |
Feb 02, 2018 | 41.17 | 42.15 | 40.32 | 40.38 | 21,123,386 | -1.72(-4.09%) |