Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.76 | 32.98 | 32.57 | 32.62 | 27,337,936 | -0.30(-0.91%) |
May 30, 2019 | 32.75 | 32.96 | 32.67 | 32.92 | 20,943,204 | +0.14(+0.43%) |
May 29, 2019 | 32.76 | 32.87 | 32.43 | 32.78 | 31,931,564 | -0.14(-0.43%) |
May 28, 2019 | 33.12 | 33.38 | 32.91 | 32.92 | 59,701,964 | -0.04(-0.12%) |
May 24, 2019 | 33.05 | 33.24 | 32.90 | 32.96 | 18,087,324 | +0.02(+0.07%) |
May 23, 2019 | 32.87 | 32.98 | 32.72 | 32.94 | 28,902,882 | -0.05(-0.17%) |
May 22, 2019 | 32.76 | 33.16 | 32.65 | 32.99 | 30,520,272 | +0.25(+0.77%) |
May 21, 2019 | 32.77 | 32.85 | 32.59 | 32.74 | 34,759,220 | +0.06(+0.19%) |
May 20, 2019 | 32.53 | 32.77 | 32.43 | 32.68 | 29,284,720 | +0.09(+0.29%) |
May 17, 2019 | 32.45 | 32.85 | 32.41 | 32.58 | 35,245,412 | -0.13(-0.41%) |
May 16, 2019 | 32.33 | 32.98 | 32.33 | 32.72 | 30,802,466 | +0.39(+1.19%) |
May 15, 2019 | 32.10 | 32.44 | 31.98 | 32.33 | 40,477,840 | +0.38(+1.21%) |
May 14, 2019 | 31.89 | 32.11 | 31.87 | 31.95 | 32,329,224 | +0.07(+0.22%) |
May 13, 2019 | 31.61 | 31.94 | 31.55 | 31.88 | 33,824,448 | -0.12(-0.37%) |
May 10, 2019 | 31.92 | 32.07 | 31.32 | 31.99 | 21,001,416 | +0.06(+0.20%) |
May 09, 2019 | 31.66 | 32.09 | 31.61 | 31.93 | 23,827,774 | +0.04(+0.12%) |
May 08, 2019 | 31.77 | 31.95 | 31.49 | 31.89 | 29,009,176 | +0.09(+0.29%) |
May 07, 2019 | 32.23 | 32.48 | 31.54 | 31.80 | 33,628,388 | -0.64(-1.97%) |
May 06, 2019 | 31.86 | 32.53 | 31.81 | 32.44 | 31,642,220 | +0.20(+0.63%) |
May 03, 2019 | 32.10 | 32.32 | 31.95 | 32.23 | 22,738,412 | +0.30(+0.93%) |
May 02, 2019 | 31.78 | 31.95 | 31.60 | 31.94 | 24,937,942 | +0.19(+0.59%) |
May 01, 2019 | 31.61 | 31.87 | 31.28 | 31.75 | 25,221,330 | +0.12(+0.39%) |
Apr 30, 2019 | 31.46 | 32.07 | 31.00 | 31.63 | 41,859,508 | +0.79(+2.58%) |
Apr 29, 2019 | 31.13 | 31.17 | 30.83 | 30.83 | 28,294,062 | -0.30(-0.95%) |
Apr 26, 2019 | 30.89 | 31.14 | 30.72 | 31.13 | 24,429,750 | +0.28(+0.91%) |
Apr 25, 2019 | 30.57 | 31.02 | 30.50 | 30.85 | 22,087,064 | +0.19(+0.61%) |
Apr 24, 2019 | 30.76 | 30.87 | 30.50 | 30.66 | 25,822,270 | -0.04(-0.13%) |
Apr 23, 2019 | 30.44 | 30.87 | 30.28 | 30.70 | 32,491,962 | +0.34(+1.13%) |
Apr 22, 2019 | 30.40 | 30.76 | 30.22 | 30.36 | 37,787,084 | -0.31(-1.02%) |
Apr 18, 2019 | 31.10 | 31.10 | 29.92 | 30.67 | 61,618,872 | -0.39(-1.25%) |
Apr 17, 2019 | 31.85 | 31.93 | 30.68 | 31.06 | 51,663,820 | -0.81(-2.54%) |
Apr 16, 2019 | 32.88 | 32.94 | 31.80 | 31.87 | 33,503,274 | -0.91(-2.78%) |
Apr 15, 2019 | 32.60 | 32.80 | 32.30 | 32.78 | 22,370,492 | +0.30(+0.91%) |
Apr 12, 2019 | 32.97 | 32.97 | 32.38 | 32.48 | 25,995,764 | -0.44(-1.32%) |
Apr 11, 2019 | 33.32 | 33.36 | 32.70 | 32.92 | 24,626,786 | -0.36(-1.08%) |
Apr 10, 2019 | 33.43 | 33.43 | 33.21 | 33.28 | 16,084,106 | -0.09(-0.26%) |
Apr 09, 2019 | 33.47 | 33.49 | 33.16 | 33.36 | 22,933,708 | -0.23(-0.70%) |
Apr 08, 2019 | 33.54 | 33.71 | 33.42 | 33.60 | 18,773,908 | +0.12(+0.35%) |
Apr 05, 2019 | 33.47 | 33.71 | 33.40 | 33.48 | 18,954,734 | +0.19(+0.58%) |
Apr 04, 2019 | 33.32 | 33.41 | 33.10 | 33.29 | 15,826,245 | -0.08(-0.23%) |
Apr 03, 2019 | 33.48 | 33.54 | 33.14 | 33.36 | 19,736,706 | -0.05(-0.16%) |
Apr 02, 2019 | 33.45 | 33.63 | 33.29 | 33.42 | 22,690,140 | +0.05(+0.16%) |
Apr 01, 2019 | 33.16 | 33.44 | 33.14 | 33.36 | 24,784,864 | +0.29(+0.87%) |
Mar 29, 2019 | 33.02 | 33.16 | 32.86 | 33.08 | 26,414,106 | +0.14(+0.43%) |
Mar 28, 2019 | 32.85 | 32.99 | 32.76 | 32.94 | 20,607,382 | +0.21(+0.64%) |
Mar 27, 2019 | 32.97 | 33.21 | 32.65 | 32.72 | 23,701,184 | -0.31(-0.94%) |
Mar 26, 2019 | 32.87 | 33.25 | 32.81 | 33.04 | 25,399,682 | +0.41(+1.27%) |
Mar 25, 2019 | 32.56 | 32.83 | 32.45 | 32.62 | 24,150,312 | +0.03(+0.10%) |
Mar 22, 2019 | 32.87 | 33.19 | 32.57 | 32.59 | 23,902,138 | -0.39(-1.18%) |
Mar 21, 2019 | 32.65 | 33.21 | 32.61 | 32.98 | 29,555,328 | +0.14(+0.43%) |
Mar 20, 2019 | 32.87 | 33.02 | 32.54 | 32.84 | 28,627,772 | -0.10(-0.31%) |
Mar 19, 2019 | 32.69 | 33.04 | 32.51 | 32.94 | 32,165,888 | +0.38(+1.17%) |
Mar 18, 2019 | 32.53 | 32.76 | 32.44 | 32.56 | 23,138,286 | +0.02(+0.07%) |
Mar 15, 2019 | 32.11 | 32.62 | 31.82 | 32.54 | 91,087,192 | +0.46(+1.43%) |
Mar 14, 2019 | 32.71 | 32.77 | 32.03 | 32.08 | 39,129,732 | -0.64(-1.95%) |
Mar 13, 2019 | 32.61 | 32.81 | 32.36 | 32.72 | 28,891,330 | +0.22(+0.67%) |
Mar 12, 2019 | 32.48 | 32.65 | 32.22 | 32.50 | 29,445,844 | +0.18(+0.55%) |
Mar 11, 2019 | 32.01 | 32.34 | 31.77 | 32.32 | 35,525,160 | +0.48(+1.49%) |
Mar 08, 2019 | 32.19 | 32.27 | 31.42 | 31.84 | 38,138,668 | -0.39(-1.21%) |
Mar 07, 2019 | 32.60 | 32.62 | 32.13 | 32.23 | 35,384,960 | -0.37(-1.12%) |
Mar 06, 2019 | 33.35 | 33.39 | 32.41 | 32.60 | 27,301,540 | -0.80(-2.40%) |
Mar 05, 2019 | 33.56 | 33.68 | 33.37 | 33.40 | 28,242,048 | -0.14(-0.42%) |
Mar 04, 2019 | 33.83 | 33.95 | 33.39 | 33.54 | 27,781,900 | -0.23(-0.67%) |
Mar 01, 2019 | 33.96 | 34.10 | 33.71 | 33.77 | 32,487,996 | +0.01(+0.02%) |
Feb 28, 2019 | 33.45 | 34.10 | 33.39 | 33.76 | 43,407,356 | +0.33(+0.98%) |
Feb 27, 2019 | 33.47 | 33.66 | 33.34 | 33.43 | 20,070,840 | -0.07(-0.21%) |
Feb 26, 2019 | 33.46 | 33.67 | 33.33 | 33.50 | 20,091,644 | -0.05(-0.14%) |
Feb 25, 2019 | 33.52 | 33.78 | 33.44 | 33.55 | 29,706,022 | +0.09(+0.28%) |
Feb 22, 2019 | 32.94 | 33.59 | 32.88 | 33.46 | 30,187,768 | +0.64(+1.95%) |
Feb 21, 2019 | 32.72 | 32.96 | 32.60 | 32.82 | 22,619,568 | -0.05(-0.14%) |
Feb 20, 2019 | 33.12 | 33.15 | 32.65 | 32.87 | 32,411,318 | -0.31(-0.94%) |
Feb 19, 2019 | 32.90 | 33.38 | 32.86 | 33.18 | 29,765,710 | +0.16(+0.47%) |
Feb 15, 2019 | 33.01 | 33.11 | 32.77 | 33.02 | 23,352,568 | +0.33(+1.02%) |
Feb 14, 2019 | 32.48 | 32.80 | 32.41 | 32.69 | 24,200,610 | +0.21(+0.65%) |
Feb 13, 2019 | 32.65 | 32.76 | 32.23 | 32.48 | 29,503,026 | -0.13(-0.41%) |
Feb 12, 2019 | 32.48 | 32.72 | 32.23 | 32.61 | 36,545,844 | +0.15(+0.46%) |
Feb 11, 2019 | 32.93 | 32.95 | 32.33 | 32.46 | 29,255,006 | -0.43(-1.30%) |
Feb 08, 2019 | 32.34 | 32.90 | 32.31 | 32.89 | 33,502,644 | +0.41(+1.27%) |
Feb 07, 2019 | 32.79 | 32.83 | 32.09 | 32.48 | 29,540,012 | -0.49(-1.49%) |
Feb 06, 2019 | 32.65 | 33.00 | 32.55 | 32.97 | 20,039,022 | +0.17(+0.52%) |
Feb 05, 2019 | 33.04 | 33.28 | 32.76 | 32.79 | 25,736,730 | -0.26(-0.78%) |
Feb 04, 2019 | 33.36 | 33.36 | 32.68 | 33.05 | 23,580,042 | -0.34(-1.03%) |
Feb 01, 2019 | 33.39 | 33.58 | 33.14 | 33.39 | 33,184,972 | +0.33(+1.01%) |
Jan 31, 2019 | 32.23 | 33.19 | 32.20 | 33.06 | 49,858,576 | +0.96(+2.98%) |
Jan 30, 2019 | 31.48 | 32.23 | 31.45 | 32.10 | 44,319,420 | +0.63(+1.99%) |
Jan 29, 2019 | 30.50 | 31.54 | 30.47 | 31.48 | 63,132,348 | +0.96(+3.14%) |
Jan 28, 2019 | 31.27 | 31.29 | 30.48 | 30.52 | 48,318,372 | -0.86(-2.73%) |
Jan 25, 2019 | 31.73 | 31.85 | 31.27 | 31.38 | 44,077,232 | -0.24(-0.76%) |
Jan 24, 2019 | 32.26 | 32.26 | 31.36 | 31.62 | 42,264,964 | -0.93(-2.87%) |
Jan 23, 2019 | 32.42 | 32.58 | 32.08 | 32.55 | 30,062,150 | -0.08(-0.26%) |
Jan 22, 2019 | 32.74 | 32.96 | 32.37 | 32.63 | 36,183,624 | -0.20(-0.61%) |
Jan 18, 2019 | 33.09 | 33.11 | 32.63 | 32.84 | 47,457,848 | +0.05(+0.14%) |
Jan 17, 2019 | 32.39 | 32.94 | 32.29 | 32.79 | 29,573,322 | +0.28(+0.85%) |
Jan 16, 2019 | 32.88 | 33.04 | 32.45 | 32.51 | 36,882,964 | -0.48(-1.45%) |
Jan 15, 2019 | 32.89 | 33.38 | 32.76 | 32.99 | 31,701,134 | +0.28(+0.85%) |
Jan 14, 2019 | 32.85 | 32.91 | 32.56 | 32.71 | 21,277,838 | -0.39(-1.19%) |
Jan 11, 2019 | 32.68 | 33.11 | 32.54 | 33.11 | 25,885,910 | +0.44(+1.35%) |
Jan 10, 2019 | 33.37 | 33.38 | 32.45 | 32.67 | 48,750,520 | -0.80(-2.38%) |
Jan 09, 2019 | 33.55 | 33.72 | 33.35 | 33.46 | 23,604,564 | -0.07(-0.21%) |
Jan 08, 2019 | 33.63 | 33.74 | 33.31 | 33.53 | 23,857,946 | +0.15(+0.46%) |
Jan 07, 2019 | 33.25 | 33.68 | 33.09 | 33.38 | 25,760,778 | +0.18(+0.53%) |
Jan 04, 2019 | 32.77 | 33.46 | 32.62 | 33.20 | 33,358,748 | +0.74(+2.28%) |
Jan 03, 2019 | 33.38 | 33.46 | 32.39 | 32.46 | 35,264,544 | -0.93(-2.80%) |
Jan 02, 2019 | 33.29 | 33.58 | 32.91 | 33.39 | 32,352,346 | -0.31(-0.92%) |
Dec 31, 2018 | 33.36 | 33.76 | 33.28 | 33.70 | 25,234,008 | +0.53(+1.61%) |
Dec 28, 2018 | 33.21 | 33.61 | 33.05 | 33.17 | 31,313,282 | +0.08(+0.26%) |
Dec 27, 2018 | 32.28 | 33.08 | 31.85 | 33.08 | 35,179,304 | +0.51(+1.56%) |
Dec 26, 2018 | 31.39 | 32.58 | 31.21 | 32.57 | 31,170,766 | +1.27(+4.04%) |
Dec 24, 2018 | 32.28 | 32.40 | 31.28 | 31.31 | 24,305,182 | -1.07(-3.29%) |
Dec 21, 2018 | 32.15 | 33.10 | 32.00 | 32.37 | 76,103,032 | -0.02(-0.05%) |
Dec 20, 2018 | 32.20 | 32.74 | 32.06 | 32.39 | 42,330,260 | -0.02(-0.05%) |
Dec 19, 2018 | 33.07 | 33.19 | 32.09 | 32.40 | 45,392,780 | -0.33(-1.01%) |
Dec 18, 2018 | 33.56 | 33.58 | 32.46 | 32.73 | 36,781,784 | -0.55(-1.65%) |
Dec 17, 2018 | 33.58 | 33.95 | 33.18 | 33.28 | 47,499,072 | -0.53(-1.58%) |
Dec 14, 2018 | 34.03 | 34.06 | 33.53 | 33.82 | 40,584,192 | -0.59(-1.73%) |
Dec 13, 2018 | 34.33 | 34.66 | 34.13 | 34.41 | 26,006,058 | +0.32(+0.93%) |
Dec 12, 2018 | 34.24 | 34.63 | 34.09 | 34.09 | 24,800,284 | +0.12(+0.34%) |
Dec 11, 2018 | 34.03 | 34.36 | 33.64 | 33.98 | 29,373,842 | -0.30(-0.88%) |
Dec 10, 2018 | 34.08 | 34.40 | 33.25 | 34.28 | 32,181,230 | +0.37(+1.09%) |
Dec 07, 2018 | 34.60 | 34.70 | 33.72 | 33.91 | 34,364,640 | -0.82(-2.36%) |
Dec 06, 2018 | 34.42 | 34.73 | 33.68 | 34.73 | 39,387,672 | -0.12(-0.35%) |
Dec 04, 2018 | 35.69 | 35.88 | 34.83 | 34.85 | 35,273,912 | -0.66(-1.85%) |
Dec 03, 2018 | 35.80 | 35.81 | 35.33 | 35.51 | 31,686,310 | -0.19(-0.52%) |
Nov 30, 2018 | 35.01 | 35.72 | 34.96 | 35.69 | 55,367,184 | +0.56(+1.58%) |
Nov 29, 2018 | 34.56 | 35.38 | 34.51 | 35.14 | 30,530,882 | +0.47(+1.36%) |
Nov 28, 2018 | 34.19 | 34.68 | 34.05 | 34.66 | 23,659,424 | +0.64(+1.88%) |
Nov 27, 2018 | 33.35 | 34.09 | 33.17 | 34.02 | 24,290,100 | +0.56(+1.68%) |
Nov 26, 2018 | 33.45 | 33.58 | 33.11 | 33.46 | 22,662,740 | +0.15(+0.46%) |
Nov 23, 2018 | 33.16 | 33.62 | 33.04 | 33.31 | 10,868,217 | +0.03(+0.09%) |
Nov 21, 2018 | 33.28 | 33.28 | 33.28 | 0 | -0.33(-0.99%) | |
Nov 20, 2018 | 33.98 | 34.27 | 33.51 | 33.61 | 28,225,856 | -0.50(-1.47%) |
Nov 19, 2018 | 33.68 | 34.18 | 33.59 | 34.11 | 28,751,180 | +0.52(+1.54%) |
Nov 16, 2018 | 33.28 | 33.80 | 33.13 | 33.59 | 30,236,278 | +0.23(+0.69%) |
Nov 15, 2018 | 32.97 | 33.49 | 32.70 | 33.36 | 31,506,100 | +0.23(+0.70%) |
Nov 14, 2018 | 33.78 | 33.85 | 32.97 | 33.13 | 34,832,692 | -0.47(-1.40%) |
Nov 13, 2018 | 34.22 | 34.33 | 33.47 | 33.60 | 24,773,224 | -0.46(-1.34%) |
Nov 12, 2018 | 34.19 | 34.39 | 33.89 | 34.06 | 26,035,792 | -0.13(-0.38%) |
Nov 09, 2018 | 33.75 | 34.44 | 33.75 | 34.19 | 32,003,524 | +0.33(+0.98%) |
Nov 08, 2018 | 33.86 | 34.12 | 33.56 | 33.85 | 31,578,312 | -0.16(-0.48%) |
Nov 07, 2018 | 33.23 | 34.14 | 33.17 | 34.02 | 45,565,984 | +1.06(+3.23%) |
Nov 06, 2018 | 33.39 | 33.40 | 32.71 | 32.95 | 27,483,544 | -0.39(-1.17%) |
Nov 05, 2018 | 32.81 | 33.42 | 32.81 | 33.34 | 26,784,120 | +0.45(+1.37%) |
Nov 02, 2018 | 33.53 | 33.59 | 32.55 | 32.89 | 29,997,234 | -0.57(-1.69%) |
Nov 01, 2018 | 33.10 | 33.58 | 33.01 | 33.46 | 30,065,138 | +0.47(+1.42%) |
Oct 31, 2018 | 32.95 | 33.45 | 32.72 | 32.99 | 34,913,668 | +0.13(+0.40%) |
Oct 30, 2018 | 32.14 | 33.01 | 32.01 | 32.86 | 43,868,284 | -0.26(-0.79%) |
Oct 29, 2018 | 32.91 | 33.46 | 32.61 | 33.12 | 39,439,048 | +0.48(+1.48%) |
Oct 26, 2018 | 32.98 | 33.16 | 32.32 | 32.64 | 37,516,904 | -0.62(-1.87%) |
Oct 25, 2018 | 32.48 | 33.66 | 31.92 | 33.26 | 47,645,252 | +0.71(+2.19%) |
Oct 24, 2018 | 33.56 | 33.93 | 32.45 | 32.55 | 45,350,452 | -1.24(-3.67%) |
Oct 23, 2018 | 33.63 | 33.96 | 33.47 | 33.79 | 28,573,130 | -0.21(-0.61%) |
Oct 22, 2018 | 34.05 | 34.10 | 33.73 | 33.99 | 22,324,080 | -0.10(-0.29%) |
Oct 19, 2018 | 33.75 | 34.35 | 33.69 | 34.09 | 24,228,686 | +0.38(+1.14%) |
Oct 18, 2018 | 33.97 | 34.09 | 33.49 | 33.71 | 27,861,272 | -0.44(-1.28%) |
Oct 17, 2018 | 33.53 | 34.32 | 33.52 | 34.15 | 28,668,214 | +0.49(+1.46%) |
Oct 16, 2018 | 33.21 | 33.69 | 32.97 | 33.66 | 27,682,250 | +0.62(+1.88%) |
Oct 15, 2018 | 33.44 | 33.49 | 32.93 | 33.04 | 29,723,904 | -0.51(-1.51%) |
Oct 12, 2018 | 32.77 | 33.68 | 32.67 | 33.54 | 37,667,792 | +0.74(+2.27%) |
Oct 11, 2018 | 33.99 | 34.09 | 32.48 | 32.80 | 54,857,424 | -1.30(-3.82%) |
Oct 10, 2018 | 34.82 | 35.04 | 34.08 | 34.10 | 41,788,208 | -0.74(-2.11%) |
Oct 09, 2018 | 34.47 | 35.10 | 34.32 | 34.84 | 26,609,006 | +0.15(+0.42%) |
Oct 08, 2018 | 34.28 | 34.72 | 34.25 | 34.69 | 30,562,622 | +0.28(+0.82%) |
Oct 05, 2018 | 34.25 | 34.48 | 34.17 | 34.41 | 22,430,184 | +0.16(+0.47%) |
Oct 04, 2018 | 34.12 | 34.32 | 33.93 | 34.25 | 23,480,130 | -0.08(-0.25%) |
Oct 03, 2018 | 33.92 | 34.35 | 33.92 | 34.33 | 29,667,246 | +0.45(+1.33%) |
Oct 02, 2018 | 33.87 | 34.01 | 33.81 | 33.88 | 22,498,332 | -0.04(-0.11%) |
Oct 01, 2018 | 33.73 | 34.11 | 33.64 | 33.92 | 20,894,460 | +0.15(+0.45%) |
Sep 28, 2018 | 33.66 | 33.82 | 33.50 | 33.76 | 19,138,476 | +0.13(+0.39%) |
Sep 27, 2018 | 33.55 | 33.85 | 33.46 | 33.63 | 18,436,298 | +0.17(+0.50%) |
Sep 26, 2018 | 33.59 | 33.95 | 33.43 | 33.46 | 22,767,292 | -0.08(-0.25%) |
Sep 25, 2018 | 33.81 | 33.93 | 33.53 | 33.55 | 18,970,040 | -0.11(-0.32%) |
Sep 24, 2018 | 33.66 | 34.06 | 33.58 | 33.66 | 22,402,034 | -0.10(-0.30%) |
Sep 21, 2018 | 33.54 | 33.86 | 33.41 | 33.76 | 45,934,588 | +0.24(+0.71%) |
Sep 20, 2018 | 33.23 | 33.62 | 33.21 | 33.52 | 22,810,710 | +0.38(+1.13%) |
Sep 19, 2018 | 33.27 | 33.46 | 32.94 | 33.14 | 29,451,818 | -0.19(-0.57%) |
Sep 18, 2018 | 32.94 | 33.46 | 32.81 | 33.33 | 25,342,630 | +0.38(+1.16%) |
Sep 17, 2018 | 32.96 | 33.08 | 32.74 | 32.95 | 20,933,890 | +0.04(+0.12%) |
Sep 14, 2018 | 32.75 | 32.94 | 32.56 | 32.91 | 20,805,410 | +0.08(+0.26%) |
Sep 13, 2018 | 32.56 | 32.88 | 32.51 | 32.83 | 22,990,782 | +0.34(+1.04%) |
Sep 12, 2018 | 32.41 | 32.78 | 32.39 | 32.49 | 21,681,760 | +0.08(+0.24%) |
Sep 11, 2018 | 32.18 | 32.50 | 32.14 | 32.42 | 24,345,020 | +0.19(+0.59%) |
Sep 10, 2018 | 32.47 | 32.73 | 32.22 | 32.22 | 26,603,096 | -0.11(-0.33%) |
Sep 07, 2018 | 31.86 | 32.45 | 31.76 | 32.33 | 26,280,406 | +0.32(+1.01%) |
Sep 06, 2018 | 32.06 | 32.11 | 31.76 | 32.01 | 22,732,584 | -0.05(-0.17%) |
Sep 05, 2018 | 31.63 | 32.12 | 31.61 | 32.06 | 27,020,592 | +0.37(+1.16%) |
Sep 04, 2018 | 31.78 | 31.83 | 31.58 | 31.70 | 18,915,978 | -0.11(-0.36%) |
Aug 31, 2018 | 31.81 | 31.81 | 31.81 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 31.59 | 32.10 | 31.56 | 31.79 | 19,833,074 | +0.00(+0.00%) |
Aug 29, 2018 | 31.79 | 31.89 | 31.54 | 31.79 | 19,547,832 | +0.00(+0.00%) |
Aug 28, 2018 | 31.88 | 32.01 | 31.66 | 31.79 | 24,608,642 | -0.06(-0.19%) |
Aug 27, 2018 | 32.58 | 32.65 | 31.65 | 31.86 | 30,322,584 | -0.63(-1.93%) |
Aug 24, 2018 | 32.51 | 32.55 | 32.18 | 32.48 | 26,825,740 | +0.15(+0.47%) |
Aug 23, 2018 | 32.26 | 32.42 | 32.15 | 32.33 | 26,045,738 | +0.10(+0.31%) |
Aug 22, 2018 | 32.29 | 32.43 | 32.03 | 32.23 | 18,577,730 | -0.07(-0.21%) |
Aug 21, 2018 | 32.43 | 32.51 | 32.17 | 32.30 | 23,074,334 | -0.13(-0.40%) |
Aug 20, 2018 | 32.33 | 32.77 | 32.25 | 32.43 | 27,888,374 | +0.18(+0.57%) |
Aug 17, 2018 | 31.78 | 32.32 | 31.77 | 32.25 | 32,087,198 | +0.51(+1.62%) |
Aug 16, 2018 | 31.59 | 31.77 | 31.47 | 31.73 | 20,380,510 | +0.20(+0.63%) |
Aug 15, 2018 | 31.26 | 31.60 | 31.14 | 31.53 | 27,774,872 | +0.34(+1.11%) |
Aug 14, 2018 | 31.29 | 31.43 | 31.06 | 31.19 | 21,469,454 | -0.08(-0.25%) |
Aug 13, 2018 | 31.37 | 31.57 | 31.27 | 31.27 | 24,594,938 | -0.09(-0.29%) |
Aug 10, 2018 | 31.27 | 31.65 | 31.18 | 31.36 | 22,531,078 | -0.05(-0.17%) |
Aug 09, 2018 | 31.64 | 31.70 | 31.27 | 31.41 | 24,917,046 | -0.31(-0.99%) |
Aug 08, 2018 | 31.19 | 31.90 | 31.09 | 31.73 | 31,996,014 | +0.44(+1.40%) |
Aug 07, 2018 | 31.30 | 31.60 | 31.25 | 31.29 | 23,440,642 | -0.15(-0.49%) |
Aug 06, 2018 | 30.92 | 31.58 | 30.90 | 31.44 | 34,026,836 | +0.38(+1.23%) |
Aug 03, 2018 | 30.35 | 31.15 | 30.25 | 31.06 | 33,892,228 | +0.68(+2.24%) |
Aug 02, 2018 | 30.35 | 30.81 | 30.29 | 30.38 | 39,478,664 | -0.21(-0.70%) |
Aug 01, 2018 | 30.11 | 30.63 | 30.04 | 30.59 | 40,874,252 | +0.26(+0.85%) |
Jul 31, 2018 | 29.03 | 30.38 | 28.97 | 30.33 | 63,491,236 | +1.02(+3.47%) |
Jul 30, 2018 | 29.14 | 29.38 | 29.00 | 29.32 | 27,451,052 | +0.14(+0.47%) |
Jul 27, 2018 | 28.94 | 29.23 | 28.92 | 29.18 | 27,667,582 | +0.19(+0.66%) |
Jul 26, 2018 | 28.90 | 29.15 | 28.90 | 28.99 | 31,023,514 | +0.13(+0.45%) |
Jul 25, 2018 | 28.62 | 28.92 | 28.53 | 28.86 | 21,446,620 | +0.22(+0.77%) |
Jul 24, 2018 | 28.39 | 28.68 | 28.31 | 28.64 | 22,234,230 | +0.37(+1.32%) |
Jul 23, 2018 | 28.37 | 28.50 | 28.21 | 28.27 | 26,043,848 | -0.09(-0.32%) |
Jul 20, 2018 | 28.26 | 28.36 | 28.20 | 28.36 | 19,473,316 | -0.02(-0.08%) |
Jul 19, 2018 | 28.45 | 28.54 | 28.34 | 28.38 | 20,728,146 | -0.23(-0.80%) |
Jul 18, 2018 | 28.56 | 28.66 | 28.47 | 28.61 | 25,981,884 | +0.01(+0.03%) |
Jul 17, 2018 | 28.46 | 28.69 | 28.45 | 28.60 | 19,658,022 | +0.21(+0.72%) |
Jul 16, 2018 | 28.47 | 28.52 | 28.33 | 28.40 | 22,341,590 | -0.11(-0.40%) |
Jul 13, 2018 | 28.49 | 28.56 | 28.27 | 28.51 | 19,030,272 | +0.01(+0.03%) |
Jul 12, 2018 | 28.42 | 28.53 | 28.27 | 28.50 | 21,197,530 | +0.24(+0.83%) |
Jul 11, 2018 | 28.30 | 28.42 | 28.23 | 28.27 | 22,214,690 | -0.17(-0.59%) |
Jul 10, 2018 | 28.49 | 28.26 | 28.43 | 25,276,298 | +0.21(+0.73%) | |
Jul 09, 2018 | 28.31 | 28.46 | 28.12 | 28.23 | 27,877,954 | +0.04(+0.13%) |
Jul 06, 2018 | 28.11 | 28.29 | 28.01 | 28.19 | 29,681,218 | +0.18(+0.65%) |
Jul 05, 2018 | 28.04 | 27.74 | 28.01 | 25,446,872 | +0.39(+1.43%) | |
Jul 03, 2018 | 27.61 | 27.61 | 27.61 | 0 | +0.02(+0.06%) | |
Jul 02, 2018 | 27.35 | 27.63 | 27.35 | 27.60 | 18,179,738 | +0.04(+0.14%) |
Jun 29, 2018 | 27.69 | 27.79 | 27.56 | 27.56 | 26,241,574 | -0.06(-0.22%) |
Jun 28, 2018 | 27.43 | 27.72 | 27.43 | 27.62 | 20,612,812 | +0.11(+0.41%) |
Jun 27, 2018 | 27.58 | 27.77 | 27.48 | 27.51 | 36,713,876 | -0.13(-0.47%) |
Jun 26, 2018 | 27.65 | 27.79 | 27.58 | 27.64 | 31,761,690 | +0.00(+0.00%) |
Jun 25, 2018 | 27.59 | 27.70 | 27.45 | 27.64 | 25,508,544 | -0.10(-0.36%) |
Jun 22, 2018 | 27.72 | 27.83 | 27.65 | 27.74 | 35,033,172 | +0.16(+0.58%) |
Jun 21, 2018 | 27.55 | 27.62 | 27.46 | 27.58 | 21,096,882 | -0.12(-0.44%) |
Jun 20, 2018 | 27.57 | 27.79 | 27.51 | 27.70 | 26,655,800 | +0.18(+0.66%) |
Jun 19, 2018 | 27.26 | 27.62 | 27.25 | 27.52 | 23,085,754 | +0.05(+0.17%) |
Jun 18, 2018 | 27.45 | 27.52 | 27.14 | 27.47 | 30,153,066 | -0.15(-0.55%) |
Jun 15, 2018 | 27.47 | 27.37 | 27.62 | 61,393,184 | +0.15(+0.55%) | |
Jun 14, 2018 | 27.52 | 27.64 | 27.38 | 27.47 | 24,927,052 | -0.05(-0.17%) |
Jun 13, 2018 | 27.63 | 27.74 | 27.50 | 27.52 | 20,019,232 | -0.06(-0.22%) |
Jun 12, 2018 | 27.64 | 27.65 | 27.46 | 27.58 | 20,447,192 | +0.00(+0.00%) |
Jun 11, 2018 | 27.96 | 27.96 | 27.56 | 27.58 | 24,360,454 | -0.28(-1.01%) |
Jun 08, 2018 | 27.75 | 27.88 | 27.69 | 27.86 | 20,549,462 | +0.14(+0.49%) |
Jun 07, 2018 | 27.72 | 27.80 | 27.63 | 27.72 | 21,335,512 | +0.08(+0.30%) |
Jun 06, 2018 | 27.78 | 27.64 | 24,188,462 | -0.05(-0.16%) | ||
Jun 05, 2018 | 27.74 | 27.83 | 27.61 | 27.68 | 26,821,946 | -0.01(-0.03%) |
Jun 04, 2018 | 27.66 | 27.77 | 27.52 | 27.69 | 23,748,580 | +0.15(+0.55%) |