Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.90 | 47.34 | 46.80 | 47.30 | 16,088,140 | +0.43(+0.91%) |
Oct 30, 2019 | 46.51 | 46.97 | 46.20 | 46.88 | 9,919,485 | +0.46(+0.99%) |
Oct 29, 2019 | 46.40 | 46.64 | 46.29 | 46.42 | 9,204,744 | -0.14(-0.30%) |
Oct 28, 2019 | 46.70 | 46.89 | 46.38 | 46.56 | 10,201,584 | -0.16(-0.33%) |
Oct 25, 2019 | 47.41 | 47.42 | 46.64 | 46.71 | 11,255,976 | -0.75(-1.57%) |
Oct 24, 2019 | 47.43 | 47.64 | 47.36 | 47.46 | 12,736,884 | -0.03(-0.05%) |
Oct 23, 2019 | 46.98 | 47.50 | 46.94 | 47.49 | 9,950,738 | +0.69(+1.47%) |
Oct 22, 2019 | 47.13 | 47.30 | 46.70 | 46.80 | 11,067,712 | -0.33(-0.70%) |
Oct 21, 2019 | 47.32 | 47.42 | 46.65 | 47.13 | 14,818,665 | -0.48(-1.00%) |
Oct 18, 2019 | 47.92 | 48.14 | 47.32 | 47.61 | 20,852,390 | +0.86(+1.84%) |
Oct 17, 2019 | 46.66 | 47.03 | 46.57 | 46.75 | 15,321,922 | +0.26(+0.56%) |
Oct 16, 2019 | 46.46 | 46.56 | 46.17 | 46.49 | 12,283,947 | -0.02(-0.04%) |
Oct 15, 2019 | 46.44 | 46.65 | 46.30 | 46.50 | 11,017,825 | +0.18(+0.39%) |
Oct 14, 2019 | 46.49 | 46.65 | 46.25 | 46.32 | 8,472,436 | +0.00(+0.00%) |
Oct 11, 2019 | 46.63 | 46.67 | 46.23 | 46.32 | 10,854,749 | -0.31(-0.67%) |
Oct 10, 2019 | 46.54 | 46.83 | 46.37 | 46.64 | 10,418,193 | -0.15(-0.32%) |
Oct 09, 2019 | 46.98 | 46.98 | 46.52 | 46.78 | 8,247,752 | +0.22(+0.47%) |
Oct 08, 2019 | 46.83 | 46.99 | 46.45 | 46.57 | 15,600,593 | -0.25(-0.54%) |
Oct 07, 2019 | 47.22 | 47.24 | 46.73 | 46.82 | 7,022,841 | -0.58(-1.23%) |
Oct 04, 2019 | 46.93 | 47.40 | 46.84 | 47.40 | 11,421,898 | +0.61(+1.30%) |
Oct 03, 2019 | 46.50 | 46.91 | 45.91 | 46.79 | 16,346,442 | +0.66(+1.43%) |
Oct 02, 2019 | 47.11 | 47.31 | 45.97 | 46.13 | 17,699,642 | -1.36(-2.87%) |
Oct 01, 2019 | 47.39 | 47.61 | 46.94 | 47.50 | 16,857,778 | +0.18(+0.39%) |
Sep 30, 2019 | 47.23 | 47.52 | 47.06 | 47.31 | 11,302,492 | +0.11(+0.24%) |
Sep 27, 2019 | 47.42 | 47.48 | 46.93 | 47.20 | 9,137,311 | -0.07(-0.15%) |
Sep 26, 2019 | 47.34 | 47.43 | 47.04 | 47.27 | 12,947,714 | +0.19(+0.41%) |
Sep 25, 2019 | 47.31 | 47.35 | 46.93 | 47.08 | 11,839,502 | -0.11(-0.24%) |
Sep 24, 2019 | 47.15 | 47.46 | 46.97 | 47.19 | 11,893,504 | +0.14(+0.30%) |
Sep 23, 2019 | 46.85 | 47.24 | 46.83 | 47.05 | 7,867,532 | +0.20(+0.43%) |
Sep 20, 2019 | 47.53 | 47.53 | 46.84 | 46.85 | 22,264,104 | -0.53(-1.12%) |
Sep 19, 2019 | 47.13 | 47.45 | 47.04 | 47.38 | 9,306,748 | +0.25(+0.53%) |
Sep 18, 2019 | 47.10 | 47.17 | 46.77 | 47.13 | 11,260,717 | -0.01(-0.02%) |
Sep 17, 2019 | 47.02 | 47.54 | 46.90 | 47.14 | 13,120,623 | +0.24(+0.52%) |
Sep 16, 2019 | 47.02 | 47.23 | 46.61 | 46.90 | 12,854,870 | -0.26(-0.55%) |
Sep 13, 2019 | 47.35 | 47.62 | 46.99 | 47.16 | 13,216,313 | -0.39(-0.82%) |
Sep 12, 2019 | 47.54 | 47.72 | 47.44 | 47.55 | 14,321,562 | +0.29(+0.62%) |
Sep 11, 2019 | 46.84 | 47.28 | 46.56 | 47.25 | 11,288,959 | +0.32(+0.68%) |
Sep 10, 2019 | 46.79 | 46.97 | 46.46 | 46.94 | 13,953,128 | -0.10(-0.22%) |
Sep 09, 2019 | 47.48 | 47.52 | 46.90 | 47.04 | 12,534,346 | -0.61(-1.29%) |
Sep 06, 2019 | 47.83 | 47.83 | 47.25 | 47.65 | 10,539,804 | +0.09(+0.20%) |
Sep 05, 2019 | 48.10 | 48.12 | 47.48 | 47.56 | 15,852,465 | -0.56(-1.17%) |
Sep 04, 2019 | 47.75 | 48.25 | 47.71 | 48.12 | 12,440,998 | +0.41(+0.85%) |
Sep 03, 2019 | 47.44 | 47.74 | 47.34 | 47.71 | 15,057,750 | +0.22(+0.47%) |
Aug 30, 2019 | 47.59 | 47.64 | 47.29 | 47.49 | 10,137,846 | -0.01(-0.02%) |
Aug 29, 2019 | 47.68 | 47.75 | 47.11 | 47.50 | 10,736,100 | -0.05(-0.11%) |
Aug 28, 2019 | 47.16 | 47.58 | 46.95 | 47.55 | 11,651,123 | +0.34(+0.71%) |
Aug 27, 2019 | 47.19 | 47.40 | 46.94 | 47.21 | 15,690,870 | +0.16(+0.33%) |
Aug 26, 2019 | 46.59 | 47.06 | 46.36 | 47.06 | 10,694,907 | +0.69(+1.49%) |
Aug 23, 2019 | 46.95 | 47.20 | 46.06 | 46.37 | 16,412,816 | -0.65(-1.38%) |
Aug 22, 2019 | 46.69 | 47.14 | 46.68 | 47.01 | 8,655,698 | +0.34(+0.72%) |
Aug 21, 2019 | 46.81 | 46.94 | 46.46 | 46.68 | 12,618,123 | +0.19(+0.41%) |
Aug 20, 2019 | 47.12 | 47.18 | 46.45 | 46.49 | 9,477,468 | -0.70(-1.48%) |
Aug 19, 2019 | 46.97 | 47.26 | 46.86 | 47.19 | 12,675,946 | +0.24(+0.51%) |
Aug 16, 2019 | 46.57 | 47.01 | 46.55 | 46.94 | 16,561,174 | +0.47(+1.00%) |
Aug 15, 2019 | 46.10 | 46.59 | 45.93 | 46.48 | 14,364,237 | +0.76(+1.66%) |
Aug 14, 2019 | 46.02 | 46.56 | 45.70 | 45.72 | 19,806,370 | -0.44(-0.95%) |
Aug 13, 2019 | 45.64 | 46.25 | 45.62 | 46.16 | 10,034,564 | +0.28(+0.60%) |
Aug 12, 2019 | 45.97 | 46.11 | 45.72 | 45.88 | 5,381,334 | -0.21(-0.45%) |
Aug 09, 2019 | 46.41 | 46.50 | 45.80 | 46.09 | 10,733,712 | -0.23(-0.50%) |
Aug 08, 2019 | 45.91 | 46.40 | 45.60 | 46.32 | 12,516,653 | +0.44(+0.96%) |
Aug 07, 2019 | 45.10 | 46.06 | 44.67 | 45.88 | 20,789,872 | +0.79(+1.74%) |
Aug 06, 2019 | 44.75 | 45.52 | 44.53 | 45.10 | 23,068,404 | +1.07(+2.43%) |
Aug 05, 2019 | 45.20 | 45.43 | 44.35 | 44.03 | 23,164,786 | -1.12(-2.48%) |
Aug 02, 2019 | 44.79 | 45.49 | 44.79 | 45.15 | 15,186,195 | +0.26(+0.58%) |
Aug 01, 2019 | 45.54 | 45.90 | 44.87 | 44.89 | 22,633,186 | -0.52(-1.14%) |
Jul 31, 2019 | 46.17 | 46.17 | 44.90 | 45.41 | 19,547,558 | -0.94(-2.03%) |
Jul 30, 2019 | 46.56 | 46.85 | 46.21 | 46.35 | 9,419,744 | -0.23(-0.50%) |
Jul 29, 2019 | 46.74 | 46.84 | 46.50 | 46.58 | 14,237,080 | -0.16(-0.33%) |
Jul 26, 2019 | 46.02 | 46.86 | 45.89 | 46.74 | 13,273,418 | +0.95(+2.07%) |
Jul 25, 2019 | 46.27 | 46.42 | 45.48 | 45.79 | 22,178,338 | -0.61(-1.32%) |
Jul 24, 2019 | 46.69 | 47.30 | 46.26 | 46.40 | 18,118,700 | -0.47(-1.01%) |
Jul 23, 2019 | 45.94 | 47.13 | 45.52 | 46.87 | 38,729,268 | +2.68(+6.07%) |
Jul 22, 2019 | 44.45 | 44.45 | 44.11 | 44.19 | 14,015,357 | -0.15(-0.33%) |
Jul 19, 2019 | 44.99 | 44.99 | 44.32 | 44.34 | 12,002,754 | -0.55(-1.23%) |
Jul 18, 2019 | 44.90 | 45.01 | 44.58 | 44.89 | 13,806,922 | -0.13(-0.29%) |
Jul 17, 2019 | 45.05 | 45.09 | 44.87 | 45.02 | 9,578,756 | +0.03(+0.08%) |
Jul 16, 2019 | 44.83 | 45.27 | 44.70 | 44.99 | 8,266,958 | +0.01(+0.02%) |
Jul 15, 2019 | 45.11 | 45.11 | 44.75 | 44.98 | 6,810,727 | +0.01(+0.02%) |
Jul 12, 2019 | 45.08 | 45.11 | 44.79 | 44.97 | 8,516,337 | +0.07(+0.15%) |
Jul 11, 2019 | 44.86 | 44.92 | 44.57 | 44.90 | 12,026,899 | +0.19(+0.42%) |
Jul 10, 2019 | 44.69 | 44.84 | 44.56 | 44.71 | 8,833,026 | +0.20(+0.45%) |
Jul 09, 2019 | 44.62 | 44.84 | 44.37 | 44.51 | 12,267,857 | -0.35(-0.79%) |
Jul 08, 2019 | 45.04 | 45.15 | 44.77 | 44.86 | 11,005,180 | -0.09(-0.21%) |
Jul 05, 2019 | 44.77 | 44.97 | 44.42 | 44.96 | 10,334,304 | +0.01(+0.02%) |
Jul 03, 2019 | 44.86 | 45.15 | 44.86 | 44.95 | 8,407,387 | +0.10(+0.23%) |
Jul 02, 2019 | 44.67 | 44.91 | 44.48 | 44.85 | 9,933,444 | +0.33(+0.74%) |
Jul 01, 2019 | 44.06 | 44.55 | 43.81 | 44.52 | 17,366,196 | +0.59(+1.34%) |
Jun 28, 2019 | 44.23 | 44.35 | 43.59 | 43.93 | 18,938,614 | -0.14(-0.31%) |
Jun 27, 2019 | 44.25 | 44.35 | 43.97 | 44.07 | 14,343,121 | -0.03(-0.08%) |
Jun 26, 2019 | 44.45 | 44.55 | 44.08 | 44.11 | 14,376,917 | -0.55(-1.24%) |
Jun 25, 2019 | 44.86 | 44.95 | 44.55 | 44.66 | 13,352,114 | -0.14(-0.31%) |
Jun 24, 2019 | 44.64 | 45.04 | 44.61 | 44.80 | 12,494,590 | +0.32(+0.72%) |
Jun 21, 2019 | 44.46 | 44.77 | 44.36 | 44.48 | 24,646,462 | -0.09(-0.21%) |
Jun 20, 2019 | 44.43 | 44.68 | 44.30 | 44.57 | 12,348,702 | +0.47(+1.06%) |
Jun 19, 2019 | 43.60 | 44.21 | 43.54 | 44.11 | 10,911,161 | +0.41(+0.95%) |
Jun 18, 2019 | 44.22 | 44.26 | 43.60 | 43.69 | 10,687,535 | -0.20(-0.45%) |
Jun 17, 2019 | 44.22 | 44.42 | 43.67 | 43.89 | 14,282,245 | -0.38(-0.86%) |
Jun 14, 2019 | 44.04 | 44.46 | 44.04 | 44.27 | 10,076,996 | +0.16(+0.35%) |
Jun 13, 2019 | 44.40 | 44.61 | 43.81 | 44.11 | 12,000,371 | -0.09(-0.21%) |
Jun 12, 2019 | 44.09 | 44.63 | 44.06 | 44.21 | 12,951,283 | +0.27(+0.60%) |
Jun 11, 2019 | 44.05 | 44.17 | 43.81 | 43.94 | 11,582,480 | -0.04(-0.10%) |
Jun 10, 2019 | 44.12 | 44.12 | 43.74 | 43.99 | 11,374,251 | -0.09(-0.21%) |
Jun 07, 2019 | 44.06 | 44.68 | 44.05 | 44.08 | 17,864,276 | +0.08(+0.18%) |
Jun 06, 2019 | 43.58 | 44.12 | 43.31 | 44.00 | 17,741,262 | +0.53(+1.22%) |
Jun 05, 2019 | 42.81 | 43.78 | 42.54 | 43.47 | 18,499,724 | +0.67(+1.56%) |
Jun 04, 2019 | 42.80 | 43.04 | 42.48 | 42.80 | 14,029,557 | +0.02(+0.04%) |
Jun 03, 2019 | 42.09 | 42.79 | 41.97 | 42.79 | 16,548,705 | +0.73(+1.73%) |
May 31, 2019 | 41.95 | 42.21 | 41.76 | 42.06 | 13,279,616 | -0.10(-0.24%) |
May 30, 2019 | 41.71 | 42.21 | 41.67 | 42.16 | 10,614,675 | +0.55(+1.32%) |
May 29, 2019 | 41.73 | 41.97 | 41.44 | 41.61 | 13,939,198 | -0.42(-1.00%) |
May 28, 2019 | 42.46 | 42.52 | 41.97 | 42.03 | 21,743,202 | -0.44(-1.03%) |
May 24, 2019 | 42.65 | 42.71 | 42.40 | 42.47 | 7,700,673 | -0.21(-0.48%) |
May 23, 2019 | 42.38 | 42.72 | 42.34 | 42.68 | 13,408,473 | +0.17(+0.40%) |
May 22, 2019 | 41.76 | 42.56 | 41.71 | 42.51 | 18,748,402 | +0.90(+2.16%) |
May 21, 2019 | 41.95 | 41.97 | 41.47 | 41.61 | 12,367,066 | -0.21(-0.51%) |
May 20, 2019 | 41.98 | 42.07 | 41.74 | 41.82 | 16,178,750 | -0.30(-0.71%) |
May 17, 2019 | 42.18 | 42.42 | 42.10 | 42.12 | 13,149,256 | -0.33(-0.77%) |
May 16, 2019 | 42.18 | 42.51 | 42.13 | 42.45 | 20,758,744 | +0.34(+0.81%) |
May 15, 2019 | 41.67 | 42.27 | 41.61 | 42.10 | 13,342,504 | +0.42(+1.01%) |
May 14, 2019 | 41.55 | 42.22 | 41.39 | 41.68 | 18,503,098 | +0.55(+1.33%) |
May 13, 2019 | 41.02 | 41.20 | 40.86 | 41.14 | 13,913,778 | -0.12(-0.29%) |
May 10, 2019 | 40.59 | 41.35 | 40.58 | 41.26 | 11,276,565 | +0.68(+1.67%) |
May 09, 2019 | 40.92 | 41.08 | 40.30 | 40.58 | 13,375,312 | -0.39(-0.94%) |
May 08, 2019 | 41.14 | 41.29 | 40.94 | 40.96 | 10,841,730 | -0.13(-0.31%) |
May 07, 2019 | 41.29 | 41.34 | 40.90 | 41.09 | 14,586,343 | -0.40(-0.97%) |
May 06, 2019 | 41.38 | 41.61 | 41.32 | 41.49 | 10,113,443 | -0.21(-0.51%) |
May 03, 2019 | 41.61 | 41.91 | 41.54 | 41.71 | 8,266,498 | +0.28(+0.68%) |
May 02, 2019 | 41.55 | 41.75 | 41.32 | 41.43 | 10,191,325 | -0.17(-0.41%) |
May 01, 2019 | 41.91 | 42.02 | 41.56 | 41.60 | 12,325,275 | -0.40(-0.96%) |
Apr 30, 2019 | 41.55 | 42.10 | 41.43 | 42.00 | 20,924,020 | +0.55(+1.32%) |
Apr 29, 2019 | 41.24 | 41.48 | 41.19 | 41.45 | 11,367,373 | +0.14(+0.33%) |
Apr 26, 2019 | 41.08 | 41.48 | 41.08 | 41.32 | 11,861,197 | +0.36(+0.88%) |
Apr 25, 2019 | 40.87 | 41.00 | 40.64 | 40.96 | 13,368,146 | -0.12(-0.29%) |
Apr 24, 2019 | 41.12 | 41.29 | 41.02 | 41.08 | 18,685,896 | -0.20(-0.48%) |
Apr 23, 2019 | 41.17 | 41.71 | 40.71 | 41.27 | 29,585,294 | +0.69(+1.71%) |
Apr 22, 2019 | 40.58 | 40.76 | 40.24 | 40.58 | 11,487,608 | -0.07(-0.17%) |
Apr 18, 2019 | 40.52 | 40.73 | 40.47 | 40.65 | 14,212,341 | +0.17(+0.42%) |
Apr 17, 2019 | 40.41 | 40.70 | 40.36 | 40.48 | 13,841,076 | +0.28(+0.70%) |
Apr 16, 2019 | 40.28 | 40.32 | 39.98 | 40.19 | 12,620,851 | -0.04(-0.11%) |
Apr 15, 2019 | 40.13 | 40.27 | 39.98 | 40.24 | 11,986,316 | +0.22(+0.56%) |
Apr 12, 2019 | 39.95 | 40.18 | 39.87 | 40.01 | 12,486,946 | +0.03(+0.06%) |
Apr 11, 2019 | 40.00 | 40.02 | 39.84 | 39.99 | 8,588,387 | +0.06(+0.15%) |
Apr 10, 2019 | 40.10 | 40.24 | 39.86 | 39.93 | 9,414,681 | -0.03(-0.06%) |
Apr 09, 2019 | 39.77 | 40.00 | 39.61 | 39.95 | 10,094,412 | +0.10(+0.26%) |
Apr 08, 2019 | 39.84 | 39.87 | 39.60 | 39.85 | 11,005,239 | +0.07(+0.17%) |
Apr 05, 2019 | 39.80 | 39.88 | 39.55 | 39.78 | 8,968,291 | -0.01(-0.02%) |
Apr 04, 2019 | 39.67 | 39.84 | 39.47 | 39.79 | 9,128,575 | +0.26(+0.65%) |
Apr 03, 2019 | 39.74 | 39.89 | 39.41 | 39.53 | 15,014,820 | -0.33(-0.84%) |
Apr 02, 2019 | 40.02 | 40.18 | 39.87 | 39.87 | 9,922,935 | -0.13(-0.32%) |
Apr 01, 2019 | 40.23 | 40.38 | 39.89 | 40.00 | 13,459,601 | -0.12(-0.30%) |
Mar 29, 2019 | 39.95 | 40.16 | 39.79 | 40.12 | 18,742,684 | +0.24(+0.60%) |
Mar 28, 2019 | 39.96 | 40.17 | 39.79 | 39.88 | 12,990,202 | -0.03(-0.06%) |
Mar 27, 2019 | 39.94 | 40.15 | 39.66 | 39.90 | 13,484,068 | -0.03(-0.06%) |
Mar 26, 2019 | 39.53 | 40.06 | 39.53 | 39.93 | 13,356,463 | +0.52(+1.33%) |
Mar 25, 2019 | 39.26 | 39.55 | 39.20 | 39.41 | 13,629,363 | +0.09(+0.22%) |
Mar 22, 2019 | 38.92 | 39.47 | 38.92 | 39.32 | 22,259,122 | +0.36(+0.92%) |
Mar 21, 2019 | 38.98 | 39.17 | 38.90 | 38.96 | 23,412,266 | -0.02(-0.04%) |
Mar 20, 2019 | 38.87 | 39.29 | 38.68 | 38.98 | 15,621,795 | -0.03(-0.07%) |
Mar 19, 2019 | 39.00 | 39.11 | 38.82 | 39.00 | 17,506,196 | +0.13(+0.33%) |
Mar 18, 2019 | 38.89 | 39.11 | 38.83 | 38.88 | 24,297,328 | +0.09(+0.24%) |
Mar 15, 2019 | 39.14 | 39.29 | 38.64 | 38.78 | 55,197,676 | -0.34(-0.88%) |
Mar 14, 2019 | 39.24 | 39.47 | 39.06 | 39.12 | 21,614,664 | -0.10(-0.26%) |
Mar 13, 2019 | 39.15 | 39.33 | 38.96 | 39.23 | 19,111,104 | +0.14(+0.37%) |
Mar 12, 2019 | 39.00 | 39.25 | 38.95 | 39.08 | 22,795,396 | -0.11(-0.28%) |
Mar 11, 2019 | 38.31 | 39.24 | 38.28 | 39.19 | 26,069,626 | +1.14(+2.99%) |
Mar 08, 2019 | 38.32 | 38.40 | 37.86 | 38.05 | 18,356,868 | -0.37(-0.97%) |
Mar 07, 2019 | 38.61 | 38.64 | 38.30 | 38.43 | 14,237,838 | -0.14(-0.37%) |
Mar 06, 2019 | 38.76 | 38.85 | 38.56 | 38.57 | 16,769,589 | -0.13(-0.33%) |
Mar 05, 2019 | 38.74 | 38.78 | 38.53 | 38.70 | 14,944,454 | -0.04(-0.11%) |
Mar 04, 2019 | 38.64 | 38.76 | 38.45 | 38.74 | 18,821,810 | +0.23(+0.60%) |
Mar 01, 2019 | 38.59 | 38.73 | 38.36 | 38.51 | 19,196,166 | +0.03(+0.09%) |
Feb 28, 2019 | 38.29 | 38.71 | 38.28 | 38.48 | 26,459,392 | +0.34(+0.89%) |
Feb 27, 2019 | 37.85 | 38.21 | 37.70 | 38.14 | 21,006,014 | +0.21(+0.56%) |
Feb 26, 2019 | 38.28 | 38.31 | 37.90 | 37.93 | 24,109,782 | -0.21(-0.56%) |
Feb 25, 2019 | 38.56 | 38.67 | 38.05 | 38.14 | 28,002,604 | -0.29(-0.75%) |
Feb 22, 2019 | 38.84 | 39.00 | 38.36 | 38.43 | 29,137,192 | -0.49(-1.26%) |
Feb 21, 2019 | 38.19 | 38.96 | 38.16 | 38.92 | 27,048,848 | +0.64(+1.69%) |
Feb 20, 2019 | 38.11 | 38.39 | 38.02 | 38.28 | 31,700,852 | +0.23(+0.60%) |
Feb 19, 2019 | 38.46 | 38.69 | 38.00 | 38.05 | 30,043,182 | -0.35(-0.91%) |
Feb 15, 2019 | 38.95 | 39.26 | 38.36 | 38.39 | 42,066,840 | -0.30(-0.77%) |
Feb 14, 2019 | 39.63 | 39.85 | 38.62 | 38.69 | 69,352,776 | -3.56(-8.44%) |
Feb 13, 2019 | 42.10 | 42.38 | 42.06 | 42.26 | 14,704,852 | +0.11(+0.26%) |
Feb 12, 2019 | 42.17 | 42.26 | 41.98 | 42.15 | 12,941,568 | +0.04(+0.10%) |
Feb 11, 2019 | 42.07 | 42.33 | 41.98 | 42.10 | 10,835,299 | +0.09(+0.22%) |
Feb 08, 2019 | 41.90 | 42.01 | 41.68 | 42.01 | 11,562,828 | +0.07(+0.16%) |
Feb 07, 2019 | 41.73 | 41.98 | 41.59 | 41.94 | 11,794,212 | +0.14(+0.32%) |
Feb 06, 2019 | 41.76 | 41.89 | 41.60 | 41.81 | 10,238,271 | +0.00(+0.00%) |
Feb 05, 2019 | 41.87 | 41.98 | 41.67 | 41.81 | 14,561,928 | +0.01(+0.02%) |
Feb 04, 2019 | 41.33 | 41.97 | 41.20 | 41.80 | 17,746,676 | +0.47(+1.13%) |
Feb 01, 2019 | 41.14 | 41.40 | 41.08 | 41.33 | 22,540,870 | +0.48(+1.18%) |
Jan 31, 2019 | 40.61 | 41.40 | 40.29 | 40.85 | 37,718,152 | +0.23(+0.56%) |
Jan 30, 2019 | 40.10 | 40.64 | 40.05 | 40.62 | 15,260,586 | +0.39(+0.97%) |
Jan 29, 2019 | 40.06 | 40.42 | 40.00 | 40.23 | 14,115,844 | +0.20(+0.49%) |
Jan 28, 2019 | 40.07 | 40.14 | 39.84 | 40.03 | 11,743,695 | -0.17(-0.42%) |
Jan 25, 2019 | 40.63 | 40.76 | 40.09 | 40.20 | 14,217,995 | -0.27(-0.67%) |
Jan 24, 2019 | 40.83 | 40.83 | 40.21 | 40.47 | 12,103,399 | -0.49(-1.20%) |
Jan 23, 2019 | 40.58 | 40.98 | 40.44 | 40.97 | 14,208,184 | +0.47(+1.15%) |
Jan 22, 2019 | 40.48 | 40.56 | 40.07 | 40.50 | 13,786,544 | +0.09(+0.23%) |
Jan 18, 2019 | 40.10 | 40.47 | 39.99 | 40.41 | 15,035,848 | +0.47(+1.17%) |
Jan 17, 2019 | 39.82 | 40.01 | 39.79 | 39.94 | 13,942,368 | +0.12(+0.30%) |
Jan 16, 2019 | 40.23 | 40.29 | 39.77 | 39.82 | 19,850,204 | -0.55(-1.37%) |
Jan 15, 2019 | 39.79 | 40.40 | 39.73 | 40.37 | 13,365,313 | +0.36(+0.89%) |
Jan 14, 2019 | 40.10 | 40.23 | 39.88 | 40.02 | 13,421,110 | -0.16(-0.40%) |
Jan 11, 2019 | 40.13 | 40.19 | 39.86 | 40.18 | 13,065,624 | +0.23(+0.57%) |
Jan 10, 2019 | 39.60 | 39.96 | 39.33 | 39.95 | 18,544,894 | +0.42(+1.07%) |
Jan 09, 2019 | 39.96 | 40.13 | 39.40 | 39.52 | 21,205,218 | -0.77(-1.92%) |
Jan 08, 2019 | 40.10 | 40.37 | 39.91 | 40.30 | 18,053,548 | +0.45(+1.13%) |
Jan 07, 2019 | 40.37 | 40.52 | 39.80 | 39.85 | 15,416,314 | -0.53(-1.30%) |
Jan 04, 2019 | 39.68 | 40.37 | 39.58 | 40.37 | 15,334,074 | +0.79(+1.99%) |
Jan 03, 2019 | 39.74 | 40.20 | 39.49 | 39.58 | 17,331,192 | -0.25(-0.62%) |
Jan 02, 2019 | 39.84 | 40.07 | 39.51 | 39.83 | 13,671,391 | -0.36(-0.89%) |
Dec 31, 2018 | 40.30 | 40.35 | 39.85 | 40.19 | 12,461,866 | +0.13(+0.32%) |
Dec 28, 2018 | 40.64 | 40.75 | 39.91 | 40.06 | 15,574,799 | -0.28(-0.69%) |
Dec 27, 2018 | 39.67 | 40.35 | 39.06 | 40.34 | 19,976,714 | +0.50(+1.26%) |
Dec 26, 2018 | 38.94 | 39.85 | 38.75 | 39.84 | 16,897,182 | +0.83(+2.13%) |
Dec 24, 2018 | 40.41 | 40.63 | 38.90 | 39.01 | 12,647,447 | -1.37(-3.38%) |
Dec 21, 2018 | 40.11 | 41.37 | 40.08 | 40.37 | 38,268,260 | +0.03(+0.06%) |
Dec 20, 2018 | 40.58 | 40.85 | 39.97 | 40.35 | 24,225,966 | -0.31(-0.75%) |
Dec 19, 2018 | 40.94 | 41.38 | 40.41 | 40.65 | 21,094,774 | -0.36(-0.87%) |
Dec 18, 2018 | 41.25 | 41.44 | 40.61 | 41.01 | 16,986,124 | -0.01(-0.02%) |
Dec 17, 2018 | 41.87 | 42.04 | 40.75 | 41.02 | 21,777,990 | -0.86(-2.05%) |
Dec 14, 2018 | 41.78 | 42.03 | 41.60 | 41.87 | 16,302,867 | -0.11(-0.26%) |
Dec 13, 2018 | 41.35 | 42.10 | 41.22 | 41.98 | 14,967,996 | +0.21(+0.51%) |
Dec 12, 2018 | 42.39 | 42.45 | 41.75 | 41.77 | 14,512,371 | -0.27(-0.65%) |
Dec 11, 2018 | 42.09 | 42.44 | 41.74 | 42.04 | 19,493,184 | +0.25(+0.61%) |
Dec 10, 2018 | 41.97 | 41.97 | 41.14 | 41.79 | 14,528,343 | +0.13(+0.31%) |
Dec 07, 2018 | 42.07 | 42.16 | 41.48 | 41.66 | 18,340,844 | -0.25(-0.59%) |
Dec 06, 2018 | 42.02 | 42.12 | 41.30 | 41.91 | 20,174,300 | -0.17(-0.40%) |
Dec 04, 2018 | 42.41 | 42.87 | 42.01 | 42.08 | 22,458,036 | -0.09(-0.22%) |
Dec 03, 2018 | 42.32 | 42.40 | 41.49 | 42.17 | 17,517,890 | -0.60(-1.41%) |
Nov 30, 2018 | 41.59 | 42.85 | 41.58 | 42.77 | 30,091,374 | +1.21(+2.90%) |
Nov 29, 2018 | 41.82 | 41.95 | 41.56 | 41.57 | 13,543,746 | -0.29(-0.69%) |
Nov 28, 2018 | 41.44 | 41.87 | 41.44 | 41.86 | 13,500,212 | +0.29(+0.69%) |
Nov 27, 2018 | 41.16 | 41.60 | 41.03 | 41.57 | 10,899,041 | +0.42(+1.02%) |
Nov 26, 2018 | 41.27 | 41.45 | 40.98 | 41.15 | 10,877,782 | -0.13(-0.31%) |
Nov 23, 2018 | 41.05 | 41.45 | 40.88 | 41.28 | 5,691,505 | +0.24(+0.60%) |
Nov 21, 2018 | 41.03 | 41.03 | 41.03 | 0 | -0.55(-1.32%) | |
Nov 20, 2018 | 42.79 | 42.81 | 41.44 | 41.58 | 19,305,124 | -0.95(-2.24%) |
Nov 19, 2018 | 42.36 | 42.74 | 42.31 | 42.53 | 15,490,907 | +0.29(+0.68%) |
Nov 16, 2018 | 41.82 | 42.31 | 41.79 | 42.24 | 15,920,752 | +0.36(+0.86%) |
Nov 15, 2018 | 41.82 | 41.89 | 41.49 | 41.88 | 14,250,511 | -0.02(-0.04%) |
Nov 14, 2018 | 41.98 | 42.05 | 41.76 | 41.90 | 14,370,320 | -0.08(-0.20%) |
Nov 13, 2018 | 41.94 | 42.10 | 41.75 | 41.98 | 16,475,620 | -0.01(-0.02%) |
Nov 12, 2018 | 41.77 | 42.30 | 41.71 | 41.99 | 16,476,121 | +0.16(+0.38%) |
Nov 09, 2018 | 41.59 | 42.01 | 41.56 | 41.83 | 14,724,353 | +0.29(+0.71%) |
Nov 08, 2018 | 41.36 | 41.57 | 41.34 | 41.54 | 11,403,156 | -0.03(-0.08%) |
Nov 07, 2018 | 41.59 | 41.72 | 41.28 | 41.57 | 14,517,815 | +0.22(+0.53%) |
Nov 06, 2018 | 40.96 | 41.37 | 40.92 | 41.35 | 16,759,702 | +0.35(+0.86%) |
Nov 05, 2018 | 40.42 | 41.07 | 40.35 | 41.00 | 19,458,266 | +0.58(+1.44%) |
Nov 02, 2018 | 40.27 | 40.42 | 39.94 | 40.42 | 20,884,132 | +0.22(+0.54%) |