Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.33 | 41.43 | 40.78 | 41.12 | 9,511,060 | -0.18(-0.43%) |
Apr 29, 2019 | 40.77 | 41.47 | 40.69 | 41.29 | 11,385,006 | +0.74(+1.83%) |
Apr 26, 2019 | 40.14 | 40.58 | 39.99 | 40.55 | 9,047,331 | +0.51(+1.27%) |
Apr 25, 2019 | 39.98 | 40.43 | 39.81 | 40.04 | 6,596,546 | -0.08(-0.19%) |
Apr 24, 2019 | 39.91 | 40.31 | 39.84 | 40.12 | 10,678,557 | +0.03(+0.06%) |
Apr 23, 2019 | 39.88 | 40.18 | 39.67 | 40.10 | 9,640,340 | +0.05(+0.13%) |
Apr 22, 2019 | 40.11 | 40.18 | 39.78 | 40.04 | 8,316,161 | -0.22(-0.55%) |
Apr 18, 2019 | 40.47 | 40.76 | 40.04 | 40.26 | 23,508,156 | -0.60(-1.47%) |
Apr 17, 2019 | 40.52 | 41.11 | 39.91 | 40.87 | 23,148,238 | +1.05(+2.64%) |
Apr 16, 2019 | 39.27 | 39.87 | 39.11 | 39.82 | 15,770,941 | +0.80(+2.04%) |
Apr 15, 2019 | 39.35 | 39.62 | 38.88 | 39.02 | 13,780,240 | -0.52(-1.31%) |
Apr 12, 2019 | 38.86 | 39.86 | 38.84 | 39.54 | 25,557,540 | +1.60(+4.22%) |
Apr 11, 2019 | 37.89 | 38.17 | 37.66 | 37.94 | 9,291,208 | +0.30(+0.79%) |
Apr 10, 2019 | 37.53 | 37.78 | 37.34 | 37.64 | 7,916,192 | +0.16(+0.43%) |
Apr 09, 2019 | 37.81 | 37.83 | 37.21 | 37.48 | 8,781,578 | -0.61(-1.60%) |
Apr 08, 2019 | 37.81 | 38.10 | 37.56 | 38.09 | 12,870,803 | +0.07(+0.18%) |
Apr 05, 2019 | 38.22 | 38.43 | 37.88 | 38.02 | 10,195,902 | -0.03(-0.07%) |
Apr 04, 2019 | 37.54 | 38.31 | 37.54 | 38.05 | 10,770,098 | +0.47(+1.24%) |
Apr 03, 2019 | 37.47 | 37.80 | 37.29 | 37.58 | 13,829,938 | +0.58(+1.56%) |
Apr 02, 2019 | 36.78 | 37.16 | 36.59 | 37.00 | 15,471,587 | +0.14(+0.39%) |
Apr 01, 2019 | 36.23 | 37.22 | 36.20 | 36.86 | 30,482,716 | +1.13(+3.15%) |
Mar 29, 2019 | 35.97 | 36.10 | 35.54 | 35.73 | 13,948,303 | +0.23(+0.64%) |
Mar 28, 2019 | 35.13 | 35.54 | 35.04 | 35.51 | 9,916,049 | +0.47(+1.35%) |
Mar 27, 2019 | 35.41 | 35.61 | 34.96 | 35.03 | 13,287,385 | -0.43(-1.22%) |
Mar 26, 2019 | 35.32 | 35.76 | 35.00 | 35.46 | 11,355,134 | +0.53(+1.53%) |
Mar 25, 2019 | 35.32 | 35.51 | 34.64 | 34.93 | 17,128,092 | -0.40(-1.13%) |
Mar 22, 2019 | 36.04 | 36.17 | 34.96 | 35.33 | 30,015,310 | -1.19(-3.27%) |
Mar 21, 2019 | 36.06 | 36.94 | 35.73 | 36.52 | 17,212,760 | +0.08(+0.23%) |
Mar 20, 2019 | 37.04 | 37.09 | 36.35 | 36.44 | 17,806,158 | -0.78(-2.09%) |
Mar 19, 2019 | 37.78 | 38.01 | 37.16 | 37.22 | 14,818,900 | -0.07(-0.18%) |
Mar 18, 2019 | 36.81 | 37.43 | 36.81 | 37.28 | 12,170,577 | +0.59(+1.62%) |
Mar 15, 2019 | 36.14 | 36.81 | 36.02 | 36.69 | 22,428,906 | +0.54(+1.50%) |
Mar 14, 2019 | 35.82 | 36.34 | 35.82 | 36.15 | 9,862,144 | +0.24(+0.66%) |
Mar 13, 2019 | 35.90 | 36.11 | 35.73 | 35.91 | 10,946,082 | +0.32(+0.90%) |
Mar 12, 2019 | 35.52 | 35.73 | 35.41 | 35.59 | 8,507,939 | +0.15(+0.43%) |
Mar 11, 2019 | 35.31 | 35.74 | 35.28 | 35.44 | 8,492,366 | +0.41(+1.18%) |
Mar 08, 2019 | 34.36 | 35.14 | 34.21 | 35.02 | 13,873,903 | +0.16(+0.46%) |
Mar 07, 2019 | 34.99 | 35.01 | 34.41 | 34.86 | 14,764,081 | -0.38(-1.08%) |
Mar 06, 2019 | 35.42 | 35.64 | 35.22 | 35.24 | 8,339,562 | -0.24(-0.67%) |
Mar 05, 2019 | 35.55 | 35.60 | 34.88 | 35.48 | 12,220,300 | -0.08(-0.24%) |
Mar 04, 2019 | 36.03 | 36.50 | 35.40 | 35.57 | 14,306,686 | -0.42(-1.18%) |
Mar 01, 2019 | 35.86 | 36.30 | 35.86 | 35.99 | 14,567,936 | +0.44(+1.24%) |
Feb 28, 2019 | 35.98 | 36.09 | 35.43 | 35.55 | 14,054,012 | -0.49(-1.36%) |
Feb 27, 2019 | 35.96 | 36.17 | 35.78 | 36.04 | 8,168,018 | +0.13(+0.35%) |
Feb 26, 2019 | 35.55 | 36.14 | 35.25 | 35.91 | 12,285,936 | +0.19(+0.52%) |
Feb 25, 2019 | 35.68 | 36.29 | 35.66 | 35.73 | 12,759,409 | +0.34(+0.96%) |
Feb 22, 2019 | 35.61 | 35.77 | 35.23 | 35.39 | 11,965,287 | -0.14(-0.41%) |
Feb 21, 2019 | 35.90 | 36.01 | 35.30 | 35.53 | 11,341,135 | -0.39(-1.08%) |
Feb 20, 2019 | 35.64 | 35.96 | 35.58 | 35.92 | 11,846,524 | +0.22(+0.62%) |
Feb 19, 2019 | 35.21 | 35.80 | 35.08 | 35.70 | 11,102,778 | +0.14(+0.40%) |
Feb 15, 2019 | 34.85 | 35.63 | 34.83 | 35.56 | 15,694,188 | +1.08(+3.12%) |
Feb 14, 2019 | 34.56 | 35.17 | 34.11 | 34.48 | 12,298,448 | -0.40(-1.14%) |
Feb 13, 2019 | 35.14 | 35.59 | 34.85 | 34.88 | 11,238,237 | +0.03(+0.10%) |
Feb 12, 2019 | 34.42 | 35.14 | 34.42 | 34.85 | 14,576,579 | +0.80(+2.34%) |
Feb 11, 2019 | 34.72 | 34.79 | 34.03 | 34.05 | 20,136,812 | -0.51(-1.47%) |
Feb 08, 2019 | 34.74 | 35.01 | 33.97 | 34.56 | 16,525,797 | -0.57(-1.62%) |
Feb 07, 2019 | 35.66 | 35.72 | 34.74 | 35.12 | 15,047,892 | -0.76(-2.12%) |
Feb 06, 2019 | 35.82 | 36.28 | 35.64 | 35.89 | 11,506,965 | -0.06(-0.16%) |
Feb 05, 2019 | 35.89 | 36.04 | 35.75 | 35.95 | 11,775,663 | -0.01(-0.02%) |
Feb 04, 2019 | 35.48 | 35.95 | 35.29 | 35.95 | 10,288,283 | +0.54(+1.53%) |
Feb 01, 2019 | 35.82 | 36.18 | 35.39 | 35.41 | 15,732,450 | -0.41(-1.13%) |
Jan 31, 2019 | 35.82 | 36.13 | 35.71 | 35.82 | 13,183,229 | -0.41(-1.15%) |
Jan 30, 2019 | 35.86 | 36.39 | 35.62 | 36.23 | 14,581,978 | +0.51(+1.42%) |
Jan 29, 2019 | 35.76 | 35.90 | 35.41 | 35.73 | 11,788,825 | -0.13(-0.38%) |
Jan 28, 2019 | 35.68 | 35.93 | 35.36 | 35.86 | 12,365,063 | -0.28(-0.77%) |
Jan 25, 2019 | 35.88 | 36.37 | 35.78 | 36.14 | 15,964,202 | +0.78(+2.21%) |
Jan 24, 2019 | 35.27 | 35.80 | 35.18 | 35.36 | 15,961,957 | -0.08(-0.24%) |
Jan 23, 2019 | 35.75 | 35.84 | 35.02 | 35.44 | 18,533,144 | -0.22(-0.61%) |
Jan 22, 2019 | 35.67 | 35.94 | 35.26 | 35.66 | 23,997,980 | -1.08(-2.93%) |
Jan 18, 2019 | 36.17 | 36.80 | 35.78 | 36.74 | 24,517,120 | +0.98(+2.73%) |
Jan 17, 2019 | 35.69 | 36.31 | 34.99 | 35.76 | 55,935,412 | -1.65(-4.41%) |
Jan 16, 2019 | 37.00 | 37.93 | 36.72 | 37.41 | 36,207,928 | +1.35(+3.75%) |
Jan 15, 2019 | 35.49 | 36.15 | 35.34 | 36.05 | 13,957,039 | +0.34(+0.94%) |
Jan 14, 2019 | 34.73 | 35.98 | 34.57 | 35.72 | 14,669,992 | +0.62(+1.77%) |
Jan 11, 2019 | 34.71 | 35.20 | 34.44 | 35.10 | 9,742,720 | +0.07(+0.19%) |
Jan 10, 2019 | 34.79 | 35.28 | 34.68 | 35.03 | 8,992,206 | -0.07(-0.19%) |
Jan 09, 2019 | 35.24 | 35.49 | 34.68 | 35.10 | 10,968,019 | +0.24(+0.70%) |
Jan 08, 2019 | 35.57 | 35.66 | 34.54 | 34.85 | 13,381,340 | -0.22(-0.62%) |
Jan 07, 2019 | 34.90 | 35.45 | 34.46 | 35.07 | 14,048,791 | +0.34(+0.99%) |
Jan 04, 2019 | 34.05 | 34.96 | 33.87 | 34.73 | 17,092,516 | +1.36(+4.08%) |
Jan 03, 2019 | 33.82 | 33.82 | 33.00 | 33.36 | 15,501,476 | -0.61(-1.78%) |
Jan 02, 2019 | 32.81 | 34.24 | 32.59 | 33.97 | 12,658,797 | +0.63(+1.89%) |
Dec 31, 2018 | 33.35 | 33.70 | 32.85 | 33.34 | 11,320,479 | +0.24(+0.71%) |
Dec 28, 2018 | 33.58 | 33.63 | 32.74 | 33.10 | 15,287,833 | -0.24(-0.73%) |
Dec 27, 2018 | 32.35 | 33.44 | 32.23 | 33.35 | 16,528,719 | +0.30(+0.92%) |
Dec 26, 2018 | 31.35 | 33.13 | 30.93 | 33.04 | 19,996,882 | +1.93(+6.19%) |
Dec 24, 2018 | 31.62 | 31.95 | 30.89 | 31.12 | 13,611,121 | -0.56(-1.78%) |
Dec 21, 2018 | 32.30 | 33.40 | 31.52 | 31.68 | 25,604,402 | -1.03(-3.16%) |
Dec 20, 2018 | 32.70 | 33.35 | 32.42 | 32.72 | 32,504,082 | -0.33(-0.99%) |
Dec 19, 2018 | 33.55 | 34.54 | 32.66 | 33.04 | 23,086,972 | -0.50(-1.48%) |
Dec 18, 2018 | 33.59 | 34.32 | 33.33 | 33.54 | 17,286,914 | +0.24(+0.73%) |
Dec 17, 2018 | 33.04 | 34.19 | 32.80 | 33.30 | 18,773,898 | -0.03(-0.10%) |
Dec 14, 2018 | 33.69 | 34.42 | 33.24 | 33.33 | 20,613,516 | -0.81(-2.36%) |
Dec 13, 2018 | 34.37 | 34.57 | 33.91 | 34.14 | 18,812,886 | -0.18(-0.51%) |
Dec 12, 2018 | 34.57 | 35.11 | 34.31 | 34.31 | 16,892,136 | +0.16(+0.47%) |
Dec 11, 2018 | 34.91 | 35.21 | 33.78 | 34.15 | 16,174,730 | -0.08(-0.22%) |
Dec 10, 2018 | 34.55 | 34.83 | 33.26 | 34.23 | 19,411,390 | -0.51(-1.48%) |
Dec 07, 2018 | 35.68 | 36.21 | 34.43 | 34.74 | 18,434,194 | -1.08(-3.03%) |
Dec 06, 2018 | 35.02 | 35.93 | 34.46 | 35.83 | 20,874,860 | -0.43(-1.18%) |
Dec 04, 2018 | 37.88 | 37.98 | 35.58 | 36.26 | 21,885,142 | -1.93(-5.04%) |
Dec 03, 2018 | 37.90 | 38.80 | 37.84 | 38.18 | 18,228,518 | +0.86(+2.30%) |
Nov 30, 2018 | 37.32 | 37.51 | 36.92 | 37.32 | 13,418,569 | -0.10(-0.27%) |
Nov 29, 2018 | 37.75 | 37.90 | 37.26 | 37.42 | 10,875,329 | -0.67(-1.77%) |
Nov 28, 2018 | 37.24 | 38.28 | 36.72 | 38.10 | 14,722,395 | +1.06(+2.86%) |
Nov 27, 2018 | 37.01 | 37.33 | 36.85 | 37.04 | 9,557,362 | -0.19(-0.52%) |
Nov 26, 2018 | 36.76 | 37.58 | 36.76 | 37.23 | 10,513,035 | +1.01(+2.79%) |
Nov 23, 2018 | 36.39 | 36.67 | 36.19 | 36.22 | 5,735,405 | -0.55(-1.49%) |
Nov 21, 2018 | 36.77 | 36.77 | 36.77 | 0 | +0.53(+1.46%) | |
Nov 20, 2018 | 36.90 | 37.00 | 35.77 | 36.24 | 19,071,544 | -1.10(-2.95%) |
Nov 19, 2018 | 37.14 | 37.65 | 37.03 | 37.34 | 11,586,369 | +0.24(+0.63%) |
Nov 16, 2018 | 36.99 | 37.28 | 36.55 | 37.11 | 11,625,660 | -0.14(-0.38%) |
Nov 15, 2018 | 36.45 | 37.39 | 36.24 | 37.25 | 16,718,882 | +0.38(+1.03%) |
Nov 14, 2018 | 37.91 | 39.31 | 36.20 | 36.87 | 15,775,281 | -0.70(-1.86%) |
Nov 13, 2018 | 36.67 | 37.95 | 36.52 | 37.57 | 14,683,498 | +0.46(+1.25%) |
Nov 12, 2018 | 38.27 | 38.55 | 36.93 | 37.11 | 17,008,590 | -1.35(-3.50%) |
Nov 09, 2018 | 38.98 | 39.05 | 38.38 | 38.45 | 11,914,548 | -0.59(-1.51%) |
Nov 08, 2018 | 38.95 | 39.39 | 38.85 | 39.04 | 11,279,712 | -0.15(-0.39%) |
Nov 07, 2018 | 38.84 | 39.36 | 38.37 | 39.19 | 11,704,196 | +0.75(+1.95%) |
Nov 06, 2018 | 38.49 | 38.74 | 38.08 | 38.44 | 12,769,590 | -0.08(-0.22%) |
Nov 05, 2018 | 38.69 | 38.97 | 38.37 | 38.53 | 14,545,673 | -0.11(-0.28%) |
Nov 02, 2018 | 39.10 | 39.48 | 38.29 | 38.64 | 12,462,708 | +0.05(+0.13%) |
Nov 01, 2018 | 38.53 | 38.85 | 38.21 | 38.58 | 10,321,996 | +0.19(+0.50%) |
Oct 31, 2018 | 37.95 | 38.96 | 37.93 | 38.39 | 20,127,828 | +0.98(+2.61%) |
Oct 30, 2018 | 37.00 | 37.49 | 36.63 | 37.42 | 17,576,728 | +0.71(+1.95%) |
Oct 29, 2018 | 37.24 | 37.64 | 36.15 | 36.70 | 15,409,340 | -0.02(-0.05%) |
Oct 26, 2018 | 36.55 | 37.17 | 36.11 | 36.72 | 15,563,907 | -0.48(-1.30%) |
Oct 25, 2018 | 36.71 | 37.54 | 36.70 | 37.20 | 16,569,844 | +0.89(+2.44%) |
Oct 24, 2018 | 37.40 | 37.41 | 36.18 | 36.32 | 18,040,280 | -0.86(-2.31%) |
Oct 23, 2018 | 36.76 | 37.42 | 36.17 | 37.18 | 18,076,644 | -0.49(-1.31%) |
Oct 22, 2018 | 38.77 | 39.01 | 37.65 | 37.67 | 13,363,333 | -1.09(-2.82%) |
Oct 19, 2018 | 38.47 | 39.02 | 38.11 | 38.76 | 17,880,472 | +0.33(+0.85%) |
Oct 18, 2018 | 39.17 | 39.66 | 38.20 | 38.44 | 17,811,384 | -0.97(-2.46%) |
Oct 17, 2018 | 38.38 | 39.95 | 38.02 | 39.41 | 26,491,258 | +1.04(+2.72%) |
Oct 16, 2018 | 38.20 | 38.58 | 37.14 | 38.36 | 28,947,240 | +2.06(+5.68%) |
Oct 15, 2018 | 36.26 | 36.55 | 35.97 | 36.30 | 14,353,224 | +0.03(+0.09%) |
Oct 12, 2018 | 36.99 | 37.22 | 35.81 | 36.27 | 19,219,038 | -0.05(-0.14%) |
Oct 11, 2018 | 36.89 | 37.39 | 36.05 | 36.32 | 26,041,374 | -0.94(-2.53%) |
Oct 10, 2018 | 38.70 | 38.76 | 37.17 | 37.26 | 16,937,168 | -1.29(-3.34%) |
Oct 09, 2018 | 39.00 | 39.09 | 38.36 | 38.55 | 11,974,425 | -0.72(-1.83%) |
Oct 08, 2018 | 38.84 | 39.43 | 38.66 | 39.27 | 8,447,753 | +0.23(+0.58%) |
Oct 05, 2018 | 39.57 | 39.69 | 38.83 | 39.04 | 9,506,953 | -0.43(-1.10%) |
Oct 04, 2018 | 39.57 | 40.03 | 39.23 | 39.47 | 9,247,699 | +0.13(+0.34%) |
Oct 03, 2018 | 39.39 | 39.86 | 39.23 | 39.34 | 10,759,939 | +0.40(+1.03%) |
Oct 02, 2018 | 39.00 | 39.22 | 38.54 | 38.94 | 11,483,007 | +0.00(+0.00%) |
Oct 01, 2018 | 39.18 | 39.51 | 38.84 | 38.94 | 11,628,353 | +0.05(+0.13%) |
Sep 28, 2018 | 39.60 | 39.71 | 38.75 | 38.89 | 16,989,292 | -1.00(-2.51%) |
Sep 27, 2018 | 39.94 | 40.22 | 39.71 | 39.89 | 14,615,055 | +0.06(+0.15%) |
Sep 26, 2018 | 40.38 | 40.49 | 39.70 | 39.83 | 10,110,656 | -0.48(-1.20%) |
Sep 25, 2018 | 40.67 | 41.08 | 40.29 | 40.32 | 10,786,547 | -0.23(-0.58%) |
Sep 24, 2018 | 41.23 | 41.29 | 40.48 | 40.55 | 9,479,571 | -0.71(-1.72%) |
Sep 21, 2018 | 41.70 | 41.73 | 41.04 | 41.26 | 25,686,734 | -0.39(-0.94%) |
Sep 20, 2018 | 41.54 | 42.06 | 41.51 | 41.65 | 14,142,494 | +0.65(+1.59%) |
Sep 19, 2018 | 39.98 | 41.22 | 39.98 | 41.00 | 14,954,391 | +1.04(+2.61%) |
Sep 18, 2018 | 39.97 | 40.12 | 39.71 | 39.96 | 8,481,580 | +0.14(+0.36%) |
Sep 17, 2018 | 40.50 | 40.53 | 39.71 | 39.82 | 8,055,000 | -0.43(-1.06%) |
Sep 14, 2018 | 39.99 | 40.51 | 39.96 | 40.24 | 8,329,570 | +0.39(+0.98%) |
Sep 13, 2018 | 39.86 | 40.17 | 39.67 | 39.85 | 10,035,197 | +0.20(+0.51%) |
Sep 12, 2018 | 39.91 | 40.17 | 39.47 | 39.65 | 7,462,565 | -0.32(-0.79%) |
Sep 11, 2018 | 39.84 | 40.12 | 39.57 | 39.97 | 6,001,520 | -0.07(-0.17%) |
Sep 10, 2018 | 40.39 | 40.48 | 40.01 | 40.03 | 5,897,641 | -0.23(-0.58%) |
Sep 07, 2018 | 40.10 | 40.42 | 39.98 | 40.27 | 8,724,027 | +0.24(+0.60%) |
Sep 06, 2018 | 40.54 | 40.76 | 39.82 | 40.03 | 9,568,681 | -0.66(-1.62%) |
Sep 05, 2018 | 40.63 | 40.96 | 40.51 | 40.68 | 6,619,201 | +0.01(+0.02%) |
Sep 04, 2018 | 40.80 | 40.84 | 40.23 | 40.68 | 10,206,270 | -0.10(-0.25%) |
Aug 31, 2018 | 40.78 | 40.78 | 40.78 | 0 | -0.39(-0.95%) | |
Aug 30, 2018 | 41.56 | 41.66 | 41.09 | 41.17 | 13,651,379 | -0.54(-1.30%) |
Aug 29, 2018 | 41.75 | 41.91 | 41.40 | 41.71 | 9,408,339 | -0.04(-0.10%) |
Aug 28, 2018 | 41.80 | 42.11 | 41.65 | 41.75 | 8,884,376 | +0.09(+0.22%) |
Aug 27, 2018 | 40.48 | 41.84 | 40.43 | 41.66 | 15,947,663 | +1.46(+3.64%) |
Aug 24, 2018 | 40.37 | 40.59 | 40.17 | 40.20 | 6,730,788 | +0.01(+0.02%) |
Aug 23, 2018 | 40.43 | 40.68 | 40.07 | 40.19 | 9,219,888 | -0.39(-0.97%) |
Aug 22, 2018 | 40.38 | 40.63 | 40.28 | 40.58 | 5,929,918 | +0.05(+0.12%) |
Aug 21, 2018 | 40.18 | 40.87 | 40.09 | 40.53 | 11,531,968 | +0.21(+0.52%) |
Aug 20, 2018 | 40.36 | 40.58 | 40.20 | 40.33 | 9,458,099 | -0.07(-0.17%) |
Aug 17, 2018 | 40.23 | 40.59 | 40.23 | 40.39 | 7,010,764 | +0.06(+0.15%) |
Aug 16, 2018 | 39.94 | 40.58 | 39.92 | 40.33 | 9,896,855 | +0.71(+1.79%) |
Aug 15, 2018 | 39.47 | 39.74 | 39.27 | 39.62 | 11,371,610 | -0.34(-0.86%) |
Aug 14, 2018 | 39.67 | 40.12 | 39.58 | 39.97 | 10,412,854 | +0.43(+1.08%) |
Aug 13, 2018 | 40.37 | 40.48 | 39.48 | 39.54 | 13,707,143 | -0.87(-2.15%) |
Aug 10, 2018 | 40.82 | 40.83 | 40.20 | 40.41 | 17,149,996 | -0.88(-2.12%) |
Aug 09, 2018 | 41.84 | 41.96 | 41.26 | 41.29 | 9,081,162 | -0.57(-1.36%) |
Aug 08, 2018 | 41.86 | 42.07 | 41.72 | 41.85 | 7,046,180 | -0.01(-0.02%) |
Aug 07, 2018 | 41.88 | 42.46 | 41.84 | 41.86 | 6,744,637 | +0.12(+0.28%) |
Aug 06, 2018 | 41.66 | 41.85 | 41.39 | 41.75 | 6,091,609 | +0.07(+0.16%) |
Aug 03, 2018 | 41.73 | 41.89 | 41.53 | 41.68 | 6,498,234 | +0.08(+0.20%) |
Aug 02, 2018 | 41.59 | 41.78 | 41.13 | 41.59 | 9,439,366 | -0.31(-0.74%) |
Aug 01, 2018 | 42.54 | 42.74 | 41.79 | 41.90 | 11,010,541 | -0.32(-0.75%) |
Jul 31, 2018 | 42.56 | 42.60 | 41.94 | 42.22 | 11,633,600 | -0.28(-0.67%) |
Jul 30, 2018 | 42.49 | 42.85 | 42.11 | 42.51 | 12,122,307 | +0.13(+0.30%) |
Jul 27, 2018 | 42.41 | 42.59 | 42.11 | 42.38 | 8,737,532 | +0.05(+0.12%) |
Jul 26, 2018 | 42.52 | 42.64 | 42.27 | 42.33 | 6,655,323 | -0.04(-0.10%) |
Jul 25, 2018 | 42.32 | 42.43 | 41.84 | 42.37 | 9,014,094 | +0.05(+0.12%) |
Jul 24, 2018 | 42.32 | 42.77 | 42.21 | 42.32 | 8,739,077 | +0.20(+0.47%) |
Jul 23, 2018 | 42.34 | 41.72 | 42.12 | 9,310,110 | +0.39(+0.94%) | |
Jul 20, 2018 | 41.22 | 41.99 | 41.19 | 41.73 | 10,732,789 | +0.35(+0.84%) |
Jul 19, 2018 | 41.92 | 42.31 | 41.33 | 41.38 | 13,688,069 | -0.59(-1.40%) |
Jul 18, 2018 | 42.13 | 42.75 | 41.55 | 41.97 | 22,172,424 | +1.15(+2.81%) |
Jul 17, 2018 | 40.68 | 41.05 | 40.25 | 40.83 | 13,412,739 | +0.23(+0.57%) |
Jul 16, 2018 | 40.03 | 40.75 | 40.01 | 40.60 | 10,508,495 | +0.68(+1.71%) |
Jul 13, 2018 | 39.91 | 40.18 | 39.41 | 39.91 | 11,771,736 | +0.05(+0.12%) |
Jul 12, 2018 | 39.85 | 40.07 | 39.71 | 39.86 | 9,364,550 | +0.22(+0.57%) |
Jul 11, 2018 | 39.55 | 39.91 | 39.51 | 39.64 | 7,335,204 | -0.29(-0.73%) |
Jul 10, 2018 | 40.20 | 40.39 | 39.84 | 39.93 | 11,126,036 | -0.26(-0.64%) |
Jul 09, 2018 | 39.26 | 40.26 | 39.26 | 40.19 | 11,338,092 | +1.10(+2.80%) |
Jul 06, 2018 | 38.63 | 39.26 | 38.42 | 39.09 | 8,756,974 | +0.32(+0.84%) |
Jul 05, 2018 | 39.26 | 39.42 | 38.52 | 38.77 | 12,430,249 | -0.27(-0.68%) |
Jul 03, 2018 | 39.03 | 39.03 | 39.03 | 0 | -0.58(-1.47%) | |
Jul 02, 2018 | 38.98 | 39.66 | 38.82 | 39.62 | 10,425,746 | +0.27(+0.67%) |
Jun 29, 2018 | 40.66 | 40.90 | 39.33 | 39.35 | 16,372,904 | -0.74(-1.84%) |
Jun 28, 2018 | 39.23 | 40.30 | 39.20 | 40.09 | 17,075,626 | +0.91(+2.33%) |
Jun 27, 2018 | 39.80 | 40.26 | 39.18 | 39.18 | 14,015,891 | -0.50(-1.26%) |
Jun 26, 2018 | 39.80 | 39.89 | 39.12 | 39.67 | 14,572,811 | -0.12(-0.29%) |
Jun 25, 2018 | 40.39 | 40.50 | 39.40 | 39.79 | 17,688,332 | -0.80(-1.96%) |
Jun 22, 2018 | 41.49 | 41.96 | 40.51 | 40.59 | 22,258,276 | -0.75(-1.81%) |
Jun 21, 2018 | 41.23 | 41.61 | 40.66 | 41.33 | 13,272,480 | -0.08(-0.20%) |
Jun 20, 2018 | 41.62 | 41.83 | 41.37 | 41.42 | 7,915,005 | -0.02(-0.06%) |
Jun 19, 2018 | 41.65 | 41.67 | 41.08 | 41.44 | 15,044,695 | -0.71(-1.67%) |
Jun 18, 2018 | 42.10 | 42.29 | 41.88 | 42.15 | 9,023,393 | -0.32(-0.76%) |
Jun 15, 2018 | 42.69 | 41.99 | 42.47 | 13,859,477 | -0.12(-0.29%) | |
Jun 14, 2018 | 42.93 | 42.94 | 42.42 | 42.60 | 10,382,979 | -0.24(-0.56%) |
Jun 13, 2018 | 42.74 | 43.47 | 42.56 | 42.84 | 9,610,708 | +0.23(+0.55%) |
Jun 12, 2018 | 43.07 | 43.27 | 42.30 | 42.60 | 10,784,606 | -0.38(-0.89%) |
Jun 11, 2018 | 43.33 | 43.53 | 42.98 | 42.99 | 8,203,338 | -0.11(-0.25%) |
Jun 08, 2018 | 43.26 | 43.32 | 42.81 | 43.09 | 7,724,852 | -0.19(-0.44%) |
Jun 07, 2018 | 43.38 | 43.77 | 43.05 | 43.28 | 10,211,956 | +0.19(+0.44%) |
Jun 06, 2018 | 43.23 | 43.09 | 9,569,086 | +0.94(+2.23%) | ||
Jun 05, 2018 | 42.56 | 42.75 | 42.06 | 42.16 | 10,998,961 | -0.64(-1.49%) |
Jun 04, 2018 | 42.81 | 42.94 | 42.70 | 42.80 | 6,653,799 | +0.28(+0.66%) |
Jun 01, 2018 | 42.28 | 42.73 | 42.23 | 42.51 | 12,050,439 | +0.89(+2.13%) |
May 31, 2018 | 42.09 | 42.16 | 41.43 | 41.62 | 18,249,872 | -0.69(-1.63%) |
May 30, 2018 | 42.09 | 42.50 | 41.58 | 42.31 | 13,903,726 | +0.84(+2.02%) |
May 29, 2018 | 43.32 | 43.43 | 41.10 | 41.48 | 32,037,614 | -2.53(-5.75%) |
May 25, 2018 | 44.01 | 44.01 | 44.01 | 0 | -0.82(-1.83%) | |
May 24, 2018 | 44.94 | 45.06 | 44.14 | 44.83 | 7,995,154 | -0.29(-0.64%) |
May 23, 2018 | 45.23 | 45.33 | 44.52 | 45.12 | 7,865,539 | -0.44(-0.97%) |
May 22, 2018 | 45.21 | 45.99 | 45.20 | 45.56 | 7,142,527 | +0.43(+0.96%) |
May 21, 2018 | 45.19 | 45.61 | 45.03 | 45.13 | 7,109,066 | +0.37(+0.82%) |
May 18, 2018 | 45.29 | 45.60 | 44.72 | 44.76 | 8,073,612 | -0.79(-1.73%) |
May 17, 2018 | 45.57 | 45.78 | 45.11 | 45.55 | 5,513,089 | -0.08(-0.18%) |
May 16, 2018 | 45.28 | 45.80 | 45.24 | 45.63 | 5,441,868 | +0.10(+0.22%) |
May 15, 2018 | 45.69 | 46.01 | 45.24 | 45.53 | 9,062,478 | -0.31(-0.67%) |
May 14, 2018 | 45.95 | 46.19 | 45.75 | 45.84 | 7,005,789 | +0.02(+0.04%) |
May 11, 2018 | 45.74 | 46.11 | 45.56 | 45.83 | 7,303,473 | +0.13(+0.29%) |
May 10, 2018 | 45.02 | 45.83 | 44.71 | 45.69 | 9,887,868 | +0.75(+1.66%) |
May 09, 2018 | 44.51 | 45.04 | 44.13 | 44.95 | 8,569,905 | +0.63(+1.42%) |
May 08, 2018 | 43.63 | 44.63 | 43.49 | 44.31 | 13,946,780 | +0.82(+1.89%) |
May 07, 2018 | 42.87 | 43.69 | 42.78 | 43.49 | 7,925,120 | +0.82(+1.93%) |
May 04, 2018 | 42.11 | 42.98 | 41.94 | 42.67 | 12,489,854 | +0.27(+0.63%) |
May 03, 2018 | 42.65 | 42.70 | 41.41 | 42.40 | 13,777,959 | -0.51(-1.20%) |
May 02, 2018 | 43.00 | 43.62 | 42.75 | 42.92 | 10,757,470 | -0.09(-0.21%) |