Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.65 | 44.66 | 44.13 | 44.40 | 16,650,004 | -0.26(-0.58%) |
Oct 30, 2019 | 44.40 | 44.85 | 44.36 | 44.66 | 16,527,456 | +0.46(+1.05%) |
Oct 29, 2019 | 44.14 | 44.29 | 44.11 | 44.20 | 14,461,832 | +0.01(+0.02%) |
Oct 28, 2019 | 44.39 | 44.54 | 44.08 | 44.19 | 19,911,048 | -0.14(-0.31%) |
Oct 25, 2019 | 44.50 | 44.71 | 43.48 | 44.33 | 20,476,372 | -0.15(-0.35%) |
Oct 24, 2019 | 44.71 | 44.81 | 44.36 | 44.49 | 15,264,528 | -0.22(-0.49%) |
Oct 23, 2019 | 44.50 | 45.03 | 44.46 | 44.71 | 14,246,799 | +0.08(+0.18%) |
Oct 22, 2019 | 44.96 | 44.96 | 44.43 | 44.62 | 13,347,751 | +0.01(+0.03%) |
Oct 21, 2019 | 44.80 | 44.96 | 42.53 | 44.61 | 15,578,142 | -0.22(-0.49%) |
Oct 18, 2019 | 44.32 | 45.01 | 44.29 | 44.83 | 16,813,142 | +0.47(+1.06%) |
Oct 17, 2019 | 44.23 | 44.38 | 44.18 | 44.36 | 9,990,830 | +0.09(+0.20%) |
Oct 16, 2019 | 44.16 | 44.36 | 44.02 | 44.27 | 12,706,770 | -0.19(-0.43%) |
Oct 15, 2019 | 43.82 | 44.57 | 43.77 | 44.46 | 16,099,313 | +0.70(+1.59%) |
Oct 14, 2019 | 44.01 | 44.04 | 43.74 | 43.77 | 10,399,044 | -0.24(-0.55%) |
Oct 11, 2019 | 44.06 | 44.33 | 43.98 | 44.01 | 15,463,057 | +0.07(+0.17%) |
Oct 10, 2019 | 43.52 | 44.07 | 43.47 | 43.93 | 16,480,056 | +0.45(+1.03%) |
Oct 09, 2019 | 43.62 | 43.66 | 43.27 | 43.49 | 14,520,200 | +0.54(+1.25%) |
Oct 08, 2019 | 43.24 | 43.29 | 42.64 | 42.95 | 19,919,836 | -0.38(-0.88%) |
Oct 07, 2019 | 43.09 | 43.58 | 43.08 | 43.33 | 19,301,870 | +0.25(+0.58%) |
Oct 04, 2019 | 42.41 | 43.14 | 42.40 | 43.08 | 14,157,949 | +0.64(+1.51%) |
Oct 03, 2019 | 42.43 | 42.52 | 41.95 | 42.44 | 14,105,893 | +0.07(+0.17%) |
Oct 02, 2019 | 42.94 | 42.95 | 42.23 | 42.37 | 16,908,414 | -0.68(-1.57%) |
Oct 01, 2019 | 43.44 | 43.46 | 43.02 | 43.04 | 17,406,760 | -0.37(-0.84%) |
Sep 30, 2019 | 43.46 | 43.80 | 43.39 | 43.41 | 13,675,067 | +0.04(+0.10%) |
Sep 27, 2019 | 43.55 | 43.66 | 43.17 | 43.37 | 10,843,990 | -0.10(-0.23%) |
Sep 26, 2019 | 43.25 | 43.63 | 43.20 | 43.47 | 10,370,716 | +0.12(+0.28%) |
Sep 25, 2019 | 43.57 | 43.63 | 43.23 | 43.35 | 13,515,534 | -0.17(-0.40%) |
Sep 24, 2019 | 43.55 | 43.87 | 43.45 | 43.52 | 18,579,722 | +0.22(+0.50%) |
Sep 23, 2019 | 43.25 | 43.65 | 43.10 | 43.30 | 13,108,516 | -0.06(-0.13%) |
Sep 20, 2019 | 43.35 | 43.43 | 43.13 | 43.36 | 29,768,624 | +0.22(+0.52%) |
Sep 19, 2019 | 43.14 | 43.44 | 43.01 | 43.14 | 10,805,311 | +0.04(+0.08%) |
Sep 18, 2019 | 42.87 | 43.13 | 42.71 | 43.10 | 12,040,895 | +0.09(+0.22%) |
Sep 17, 2019 | 42.66 | 43.08 | 42.66 | 43.01 | 12,380,471 | +0.22(+0.50%) |
Sep 16, 2019 | 43.10 | 43.14 | 42.57 | 42.79 | 15,225,702 | -0.33(-0.77%) |
Sep 13, 2019 | 43.21 | 43.48 | 42.96 | 43.12 | 14,904,334 | -0.34(-0.78%) |
Sep 12, 2019 | 43.22 | 43.55 | 43.14 | 43.46 | 13,196,570 | +0.22(+0.50%) |
Sep 11, 2019 | 43.08 | 43.28 | 42.81 | 43.25 | 17,019,684 | +0.30(+0.70%) |
Sep 10, 2019 | 42.61 | 43.01 | 42.27 | 42.94 | 19,445,226 | +0.76(+1.79%) |
Sep 09, 2019 | 42.79 | 42.81 | 42.17 | 42.19 | 17,865,234 | -0.29(-0.68%) |
Sep 06, 2019 | 42.21 | 42.50 | 42.05 | 42.48 | 12,402,944 | +0.34(+0.80%) |
Sep 05, 2019 | 42.13 | 42.17 | 41.85 | 42.14 | 12,836,920 | +0.29(+0.70%) |
Sep 04, 2019 | 41.89 | 42.11 | 41.68 | 41.84 | 12,856,475 | +0.10(+0.24%) |
Sep 03, 2019 | 41.64 | 41.85 | 41.42 | 41.74 | 14,558,193 | -0.09(-0.21%) |
Aug 30, 2019 | 41.71 | 42.00 | 41.64 | 41.83 | 13,852,749 | +0.16(+0.38%) |
Aug 29, 2019 | 41.89 | 41.94 | 41.26 | 41.67 | 11,871,681 | -0.01(-0.02%) |
Aug 28, 2019 | 41.14 | 41.80 | 41.07 | 41.68 | 21,197,316 | +0.55(+1.35%) |
Aug 27, 2019 | 41.35 | 41.47 | 41.12 | 41.12 | 23,573,378 | +0.34(+0.83%) |
Aug 26, 2019 | 40.28 | 40.80 | 40.14 | 40.79 | 13,191,144 | +0.57(+1.41%) |
Aug 23, 2019 | 40.84 | 40.93 | 40.00 | 40.22 | 18,358,726 | -0.62(-1.51%) |
Aug 22, 2019 | 40.74 | 40.97 | 40.51 | 40.84 | 12,892,747 | +0.14(+0.34%) |
Aug 21, 2019 | 40.84 | 40.84 | 40.35 | 40.70 | 10,620,267 | +0.23(+0.57%) |
Aug 20, 2019 | 40.92 | 40.99 | 40.45 | 40.47 | 13,754,957 | -0.52(-1.28%) |
Aug 19, 2019 | 40.97 | 41.35 | 40.77 | 40.99 | 15,311,328 | +0.25(+0.62%) |
Aug 16, 2019 | 40.61 | 40.77 | 40.32 | 40.74 | 16,578,694 | +0.25(+0.62%) |
Aug 15, 2019 | 39.94 | 40.69 | 39.86 | 40.49 | 16,857,546 | +0.42(+1.04%) |
Aug 14, 2019 | 40.30 | 40.65 | 39.91 | 40.07 | 20,912,702 | -0.47(-1.15%) |
Aug 13, 2019 | 40.02 | 40.63 | 39.93 | 40.54 | 15,412,483 | +0.49(+1.22%) |
Aug 12, 2019 | 40.17 | 40.20 | 39.61 | 40.05 | 14,117,343 | -0.06(-0.16%) |
Aug 09, 2019 | 40.02 | 40.32 | 39.89 | 40.12 | 12,441,598 | -0.03(-0.07%) |
Aug 08, 2019 | 39.81 | 40.15 | 39.55 | 40.15 | 15,761,620 | +0.53(+1.33%) |
Aug 07, 2019 | 39.38 | 39.93 | 39.13 | 39.62 | 16,496,820 | +0.03(+0.07%) |
Aug 06, 2019 | 39.71 | 39.95 | 39.17 | 39.59 | 26,066,378 | -0.12(-0.31%) |
Aug 05, 2019 | 39.77 | 40.20 | 39.51 | 39.71 | 26,334,600 | -0.27(-0.67%) |
Aug 02, 2019 | 39.64 | 40.49 | 39.39 | 39.98 | 24,275,160 | +0.24(+0.60%) |
Aug 01, 2019 | 41.07 | 41.20 | 39.72 | 39.74 | 25,968,364 | -0.01(-0.02%) |
Jul 31, 2019 | 40.67 | 40.79 | 39.50 | 39.75 | 33,918,668 | -0.98(-2.40%) |
Jul 30, 2019 | 41.22 | 41.43 | 40.67 | 40.73 | 18,532,814 | -0.53(-1.29%) |
Jul 29, 2019 | 41.06 | 41.31 | 40.87 | 41.26 | 14,131,791 | +0.21(+0.51%) |
Jul 26, 2019 | 40.62 | 41.16 | 40.28 | 41.05 | 17,148,354 | +0.52(+1.28%) |
Jul 25, 2019 | 40.40 | 40.71 | 40.23 | 40.53 | 15,303,198 | +0.28(+0.70%) |
Jul 24, 2019 | 39.99 | 40.45 | 39.86 | 40.25 | 15,535,658 | +0.35(+0.88%) |
Jul 23, 2019 | 39.88 | 40.01 | 39.24 | 39.90 | 19,596,012 | -0.01(-0.04%) |
Jul 22, 2019 | 40.68 | 40.69 | 39.80 | 39.92 | 21,213,616 | -0.78(-1.93%) |
Jul 19, 2019 | 41.27 | 41.33 | 40.69 | 40.70 | 17,019,322 | -0.45(-1.08%) |
Jul 18, 2019 | 41.15 | 41.22 | 40.84 | 41.15 | 10,499,234 | -0.01(-0.02%) |
Jul 17, 2019 | 41.40 | 41.50 | 41.06 | 41.15 | 11,006,187 | -0.14(-0.33%) |
Jul 16, 2019 | 41.45 | 41.52 | 41.28 | 41.29 | 14,677,628 | -0.12(-0.30%) |
Jul 15, 2019 | 41.20 | 41.57 | 41.13 | 41.41 | 16,315,884 | +0.28(+0.68%) |
Jul 12, 2019 | 41.04 | 41.19 | 40.89 | 41.13 | 13,445,213 | +0.19(+0.47%) |
Jul 11, 2019 | 41.15 | 41.27 | 40.74 | 40.94 | 13,967,948 | -0.06(-0.14%) |
Jul 10, 2019 | 40.78 | 41.07 | 40.70 | 40.99 | 15,157,567 | +0.42(+1.05%) |
Jul 09, 2019 | 40.96 | 40.99 | 40.46 | 40.57 | 23,264,944 | -0.20(-0.49%) |
Jul 08, 2019 | 40.82 | 41.06 | 40.71 | 40.77 | 17,106,616 | -0.30(-0.72%) |
Jul 05, 2019 | 40.90 | 41.21 | 40.68 | 41.06 | 9,852,467 | +0.13(+0.31%) |
Jul 03, 2019 | 40.93 | 41.02 | 40.61 | 40.94 | 11,981,460 | +0.00(+0.00%) |
Jul 02, 2019 | 40.06 | 40.95 | 40.01 | 40.94 | 21,279,854 | +1.04(+2.59%) |
Jul 01, 2019 | 40.44 | 40.44 | 39.86 | 39.90 | 22,476,878 | -0.33(-0.82%) |
Jun 28, 2019 | 40.30 | 40.44 | 40.02 | 40.23 | 20,737,552 | -0.08(-0.21%) |
Jun 27, 2019 | 40.25 | 40.40 | 40.04 | 40.32 | 12,954,896 | +0.18(+0.46%) |
Jun 26, 2019 | 40.97 | 41.00 | 40.08 | 40.13 | 21,359,540 | -0.71(-1.74%) |
Jun 25, 2019 | 40.97 | 41.03 | 40.78 | 40.85 | 15,011,208 | -0.19(-0.46%) |
Jun 24, 2019 | 40.83 | 41.31 | 40.80 | 41.04 | 12,979,191 | +0.35(+0.87%) |
Jun 21, 2019 | 40.20 | 40.79 | 40.20 | 40.68 | 31,913,308 | +0.30(+0.75%) |
Jun 20, 2019 | 40.77 | 40.81 | 40.09 | 40.38 | 21,725,624 | -0.20(-0.50%) |
Jun 19, 2019 | 40.42 | 40.74 | 40.27 | 40.58 | 14,932,609 | +0.21(+0.52%) |
Jun 18, 2019 | 40.72 | 40.84 | 40.25 | 40.37 | 17,403,812 | -0.21(-0.52%) |
Jun 17, 2019 | 40.96 | 41.08 | 40.31 | 40.58 | 15,657,840 | -0.46(-1.12%) |
Jun 14, 2019 | 40.62 | 41.24 | 40.51 | 41.04 | 16,793,668 | +0.46(+1.15%) |
Jun 13, 2019 | 40.49 | 40.66 | 40.40 | 40.58 | 13,090,596 | +0.18(+0.45%) |
Jun 12, 2019 | 40.14 | 40.54 | 40.14 | 40.39 | 16,913,508 | +0.37(+0.93%) |
Jun 11, 2019 | 39.79 | 40.42 | 39.56 | 40.02 | 21,837,612 | +0.48(+1.21%) |
Jun 10, 2019 | 40.40 | 40.40 | 39.40 | 39.54 | 21,236,190 | -0.77(-1.90%) |
Jun 07, 2019 | 40.85 | 40.94 | 40.25 | 40.31 | 16,552,270 | -0.21(-0.52%) |
Jun 06, 2019 | 40.15 | 40.71 | 40.15 | 40.52 | 14,067,502 | +0.36(+0.89%) |
Jun 05, 2019 | 39.80 | 40.41 | 39.79 | 40.16 | 16,362,120 | +0.57(+1.44%) |
Jun 04, 2019 | 39.86 | 40.13 | 39.38 | 39.59 | 21,585,460 | -0.11(-0.28%) |
Jun 03, 2019 | 38.51 | 39.78 | 38.42 | 39.70 | 27,716,058 | +1.43(+3.74%) |
May 31, 2019 | 38.80 | 39.04 | 38.21 | 38.27 | 42,481,308 | -1.75(-4.36%) |
May 30, 2019 | 40.58 | 40.58 | 39.83 | 40.02 | 24,818,810 | -0.95(-2.32%) |
May 29, 2019 | 41.32 | 41.50 | 40.78 | 40.97 | 18,456,604 | -0.39(-0.94%) |
May 28, 2019 | 41.70 | 42.16 | 41.32 | 41.36 | 30,214,098 | -0.42(-0.99%) |
May 24, 2019 | 41.60 | 41.80 | 41.32 | 41.77 | 11,892,994 | +0.32(+0.76%) |
May 23, 2019 | 41.55 | 41.75 | 41.23 | 41.46 | 15,800,008 | -0.27(-0.64%) |
May 22, 2019 | 41.61 | 41.81 | 41.52 | 41.73 | 16,312,004 | -0.18(-0.42%) |
May 21, 2019 | 41.62 | 41.99 | 41.38 | 41.90 | 19,903,046 | +0.35(+0.83%) |
May 20, 2019 | 41.66 | 42.63 | 40.85 | 41.56 | 29,692,494 | +0.65(+1.58%) |
May 17, 2019 | 40.18 | 41.18 | 40.15 | 40.91 | 20,499,846 | +0.50(+1.24%) |
May 16, 2019 | 40.14 | 40.70 | 40.01 | 40.41 | 16,606,888 | +0.40(+1.00%) |
May 15, 2019 | 39.80 | 40.03 | 39.56 | 40.01 | 15,344,963 | +0.18(+0.46%) |
May 14, 2019 | 39.97 | 40.27 | 39.79 | 39.82 | 18,130,948 | -0.14(-0.35%) |
May 13, 2019 | 39.94 | 40.38 | 39.90 | 39.97 | 19,537,848 | -0.11(-0.28%) |
May 10, 2019 | 39.78 | 40.17 | 39.62 | 40.08 | 15,204,272 | +0.30(+0.76%) |
May 09, 2019 | 39.52 | 39.83 | 39.39 | 39.77 | 21,065,840 | +0.07(+0.18%) |
May 08, 2019 | 39.90 | 39.93 | 39.61 | 39.70 | 17,162,358 | -0.18(-0.44%) |
May 07, 2019 | 39.92 | 40.01 | 39.67 | 39.88 | 18,408,044 | -0.20(-0.49%) |
May 06, 2019 | 40.02 | 40.20 | 39.96 | 40.08 | 14,292,951 | -0.23(-0.58%) |
May 03, 2019 | 40.25 | 40.39 | 40.05 | 40.31 | 13,331,161 | +0.18(+0.44%) |
May 02, 2019 | 40.01 | 41.01 | 39.92 | 40.13 | 20,497,908 | +0.33(+0.83%) |
May 01, 2019 | 40.30 | 40.35 | 39.80 | 39.80 | 16,510,772 | -0.47(-1.17%) |
Apr 30, 2019 | 40.13 | 40.46 | 39.97 | 40.27 | 21,963,842 | +0.25(+0.62%) |
Apr 29, 2019 | 39.97 | 40.26 | 39.94 | 40.03 | 19,858,324 | +0.18(+0.46%) |
Apr 26, 2019 | 39.48 | 40.01 | 39.31 | 39.85 | 23,188,030 | +0.51(+1.31%) |
Apr 25, 2019 | 40.01 | 40.07 | 39.26 | 39.33 | 24,742,330 | -0.87(-2.15%) |
Apr 24, 2019 | 40.38 | 40.54 | 39.95 | 40.20 | 18,782,308 | -0.05(-0.12%) |
Apr 23, 2019 | 40.58 | 40.65 | 39.65 | 40.25 | 33,353,140 | -0.86(-2.09%) |
Apr 22, 2019 | 40.94 | 41.19 | 40.77 | 41.11 | 16,967,606 | +0.23(+0.57%) |
Apr 18, 2019 | 40.50 | 40.99 | 40.34 | 40.87 | 18,728,264 | +0.18(+0.45%) |
Apr 17, 2019 | 41.13 | 41.17 | 40.59 | 40.69 | 20,805,182 | -0.71(-1.72%) |
Apr 16, 2019 | 41.40 | 41.53 | 41.30 | 41.40 | 14,537,187 | +0.06(+0.14%) |
Apr 15, 2019 | 41.49 | 41.52 | 41.26 | 41.35 | 10,992,780 | -0.02(-0.05%) |
Apr 12, 2019 | 41.37 | 41.40 | 41.21 | 41.37 | 15,403,355 | +0.13(+0.31%) |
Apr 11, 2019 | 41.30 | 41.36 | 40.98 | 41.24 | 13,092,220 | -0.08(-0.19%) |
Apr 10, 2019 | 41.13 | 41.33 | 41.10 | 41.32 | 12,470,319 | +0.19(+0.46%) |
Apr 09, 2019 | 41.11 | 41.24 | 40.87 | 41.13 | 14,782,635 | +0.33(+0.82%) |
Apr 08, 2019 | 40.72 | 40.79 | 40.51 | 40.79 | 16,930,718 | +0.03(+0.07%) |
Apr 05, 2019 | 40.72 | 40.77 | 40.58 | 40.76 | 16,666,269 | +0.07(+0.17%) |
Apr 04, 2019 | 40.59 | 40.77 | 40.54 | 40.70 | 12,720,903 | +0.08(+0.20%) |
Apr 03, 2019 | 40.55 | 40.75 | 40.30 | 40.61 | 22,454,276 | +0.23(+0.58%) |
Apr 02, 2019 | 40.85 | 40.86 | 40.25 | 40.38 | 16,535,878 | -0.39(-0.95%) |
Apr 01, 2019 | 40.97 | 40.99 | 40.56 | 40.76 | 23,672,498 | -0.03(-0.07%) |
Mar 29, 2019 | 40.84 | 40.89 | 40.23 | 40.79 | 25,053,398 | +0.03(+0.08%) |
Mar 28, 2019 | 42.00 | 42.01 | 40.32 | 40.76 | 29,781,468 | -1.24(-2.96%) |
Mar 27, 2019 | 41.78 | 42.22 | 41.72 | 42.00 | 19,259,250 | +0.17(+0.41%) |
Mar 26, 2019 | 41.60 | 41.87 | 41.51 | 41.83 | 17,853,726 | +0.38(+0.92%) |
Mar 25, 2019 | 41.14 | 41.52 | 41.07 | 41.45 | 22,414,518 | +0.22(+0.54%) |
Mar 22, 2019 | 40.12 | 41.39 | 40.10 | 41.23 | 36,419,892 | +1.01(+2.52%) |
Mar 21, 2019 | 39.72 | 40.35 | 39.72 | 40.21 | 15,828,771 | +0.43(+1.08%) |
Mar 20, 2019 | 39.67 | 40.05 | 39.40 | 39.79 | 17,253,766 | +0.12(+0.30%) |
Mar 19, 2019 | 40.08 | 40.15 | 39.54 | 39.67 | 19,514,580 | -0.39(-0.98%) |
Mar 18, 2019 | 40.20 | 40.23 | 39.71 | 40.06 | 16,237,079 | -0.22(-0.55%) |
Mar 15, 2019 | 40.04 | 40.36 | 39.97 | 40.28 | 34,376,056 | +0.30(+0.76%) |
Mar 14, 2019 | 39.81 | 40.07 | 39.67 | 39.98 | 17,609,406 | +0.20(+0.50%) |
Mar 13, 2019 | 39.58 | 39.83 | 39.56 | 39.78 | 20,537,458 | +0.16(+0.40%) |
Mar 12, 2019 | 39.76 | 40.09 | 39.57 | 39.62 | 18,572,590 | -0.10(-0.26%) |
Mar 11, 2019 | 39.16 | 39.75 | 39.15 | 39.72 | 19,753,244 | +0.72(+1.86%) |
Mar 08, 2019 | 38.88 | 39.10 | 38.63 | 39.00 | 15,389,957 | +0.16(+0.41%) |
Mar 07, 2019 | 38.47 | 38.91 | 38.44 | 38.84 | 18,327,442 | +0.43(+1.11%) |
Mar 06, 2019 | 38.76 | 38.92 | 38.25 | 38.41 | 20,199,672 | -0.28(-0.71%) |
Mar 05, 2019 | 38.70 | 38.75 | 38.30 | 38.69 | 20,861,098 | -0.11(-0.28%) |
Mar 04, 2019 | 39.43 | 39.56 | 38.40 | 38.80 | 19,821,540 | -0.50(-1.26%) |
Mar 01, 2019 | 39.34 | 39.43 | 38.87 | 39.30 | 15,861,779 | +0.03(+0.07%) |
Feb 28, 2019 | 39.14 | 39.74 | 39.13 | 39.27 | 22,817,972 | +0.14(+0.35%) |
Feb 27, 2019 | 39.01 | 39.14 | 38.87 | 39.13 | 12,990,909 | +0.06(+0.14%) |
Feb 26, 2019 | 39.20 | 39.39 | 38.95 | 39.07 | 17,315,074 | -0.10(-0.25%) |
Feb 25, 2019 | 39.32 | 39.51 | 39.01 | 39.17 | 20,349,590 | -0.10(-0.25%) |
Feb 22, 2019 | 38.93 | 39.41 | 38.91 | 39.27 | 18,168,998 | +0.53(+1.37%) |
Feb 21, 2019 | 38.32 | 39.13 | 38.26 | 38.74 | 20,741,156 | +0.27(+0.70%) |
Feb 20, 2019 | 38.20 | 38.57 | 38.11 | 38.47 | 14,808,621 | +0.22(+0.58%) |
Feb 19, 2019 | 37.98 | 38.40 | 37.82 | 38.25 | 17,789,716 | +0.19(+0.51%) |
Feb 15, 2019 | 37.58 | 38.07 | 37.47 | 38.05 | 22,785,752 | +0.78(+2.09%) |
Feb 14, 2019 | 37.52 | 37.61 | 37.21 | 37.27 | 16,217,312 | -0.31(-0.83%) |
Feb 13, 2019 | 37.49 | 37.78 | 37.45 | 37.58 | 16,765,634 | +0.04(+0.11%) |
Feb 12, 2019 | 37.56 | 37.78 | 37.38 | 37.54 | 15,698,658 | +0.26(+0.68%) |
Feb 11, 2019 | 37.34 | 37.51 | 37.16 | 37.29 | 14,190,662 | +0.07(+0.19%) |
Feb 08, 2019 | 36.81 | 37.23 | 36.77 | 37.22 | 17,411,182 | +0.26(+0.71%) |
Feb 07, 2019 | 36.98 | 37.06 | 36.58 | 36.96 | 18,025,154 | -0.15(-0.41%) |
Feb 06, 2019 | 37.33 | 37.51 | 37.03 | 37.11 | 16,511,284 | -0.24(-0.65%) |
Feb 05, 2019 | 37.32 | 37.49 | 36.98 | 37.35 | 20,474,020 | +0.07(+0.19%) |
Feb 04, 2019 | 37.67 | 37.73 | 37.03 | 37.28 | 22,858,936 | -0.35(-0.94%) |
Feb 01, 2019 | 38.09 | 38.15 | 37.58 | 37.63 | 19,972,068 | -0.35(-0.93%) |
Jan 31, 2019 | 37.29 | 38.07 | 36.93 | 37.98 | 41,434,316 | +0.73(+1.96%) |
Jan 30, 2019 | 36.63 | 37.27 | 36.07 | 37.25 | 39,511,876 | +0.41(+1.12%) |
Jan 29, 2019 | 36.99 | 37.46 | 36.54 | 36.84 | 48,973,144 | -1.15(-3.03%) |
Jan 28, 2019 | 38.72 | 38.78 | 37.81 | 37.99 | 37,618,144 | -0.92(-2.36%) |
Jan 25, 2019 | 39.45 | 39.65 | 38.79 | 38.91 | 25,811,502 | -0.46(-1.17%) |
Jan 24, 2019 | 39.74 | 39.77 | 38.98 | 39.37 | 18,109,110 | -0.48(-1.19%) |
Jan 23, 2019 | 39.31 | 39.92 | 39.27 | 39.85 | 21,900,896 | +0.53(+1.35%) |
Jan 22, 2019 | 39.48 | 39.59 | 38.91 | 39.32 | 26,503,124 | -0.07(-0.18%) |
Jan 18, 2019 | 39.27 | 39.64 | 39.21 | 39.39 | 24,355,740 | +0.18(+0.46%) |
Jan 17, 2019 | 39.43 | 39.60 | 38.78 | 39.21 | 22,060,640 | -0.17(-0.44%) |
Jan 16, 2019 | 39.96 | 39.96 | 39.32 | 39.38 | 19,439,716 | -0.70(-1.76%) |
Jan 15, 2019 | 39.83 | 40.21 | 39.72 | 40.08 | 14,579,330 | +0.05(+0.12%) |
Jan 14, 2019 | 39.90 | 40.12 | 39.79 | 40.03 | 16,437,376 | +0.01(+0.02%) |
Jan 11, 2019 | 39.90 | 40.19 | 39.61 | 40.03 | 22,904,760 | +0.29(+0.73%) |
Jan 10, 2019 | 39.52 | 39.81 | 39.23 | 39.74 | 20,669,230 | +0.38(+0.96%) |
Jan 09, 2019 | 39.79 | 39.82 | 39.22 | 39.36 | 26,287,506 | -0.09(-0.22%) |
Jan 08, 2019 | 38.69 | 39.65 | 38.55 | 39.44 | 31,710,138 | +1.12(+2.93%) |
Jan 07, 2019 | 38.35 | 38.69 | 38.21 | 38.32 | 24,192,696 | +0.24(+0.64%) |
Jan 04, 2019 | 38.17 | 38.44 | 37.80 | 38.08 | 25,214,362 | +0.09(+0.25%) |
Jan 03, 2019 | 38.04 | 38.50 | 37.88 | 37.98 | 28,326,250 | +0.14(+0.36%) |
Jan 02, 2019 | 37.94 | 37.94 | 37.35 | 37.85 | 20,635,156 | -0.14(-0.36%) |
Dec 31, 2018 | 37.52 | 37.99 | 37.21 | 37.98 | 22,692,156 | +0.64(+1.72%) |
Dec 28, 2018 | 37.41 | 37.74 | 37.09 | 37.34 | 21,863,164 | +0.08(+0.22%) |
Dec 27, 2018 | 36.69 | 37.27 | 36.05 | 37.26 | 25,733,244 | +0.48(+1.30%) |
Dec 26, 2018 | 35.96 | 36.80 | 35.40 | 36.78 | 26,596,722 | +0.94(+2.62%) |
Dec 24, 2018 | 36.94 | 37.19 | 35.77 | 35.84 | 22,315,476 | -1.26(-3.41%) |
Dec 21, 2018 | 37.05 | 38.19 | 36.65 | 37.11 | 82,005,808 | -0.10(-0.27%) |
Dec 20, 2018 | 37.78 | 37.84 | 36.66 | 37.21 | 39,378,472 | -0.53(-1.41%) |
Dec 19, 2018 | 37.65 | 38.46 | 37.50 | 37.74 | 31,035,006 | +0.14(+0.38%) |
Dec 18, 2018 | 37.80 | 38.30 | 37.37 | 37.60 | 25,345,858 | -0.20(-0.54%) |
Dec 17, 2018 | 38.55 | 38.72 | 37.52 | 37.80 | 26,676,528 | -0.76(-1.98%) |
Dec 14, 2018 | 38.48 | 38.85 | 38.34 | 38.57 | 20,663,114 | -0.01(-0.02%) |
Dec 13, 2018 | 38.51 | 38.85 | 38.38 | 38.57 | 21,401,984 | -0.11(-0.28%) |
Dec 12, 2018 | 39.05 | 39.32 | 38.67 | 38.68 | 27,861,454 | -1.08(-2.72%) |
Dec 11, 2018 | 39.71 | 40.13 | 39.61 | 39.76 | 22,058,008 | +0.39(+1.00%) |
Dec 10, 2018 | 39.05 | 39.44 | 38.42 | 39.37 | 24,571,970 | +0.40(+1.02%) |
Dec 07, 2018 | 39.13 | 39.48 | 38.74 | 38.97 | 25,084,560 | -0.27(-0.69%) |
Dec 06, 2018 | 39.31 | 39.62 | 38.62 | 39.24 | 38,254,140 | -0.01(-0.02%) |
Dec 04, 2018 | 39.25 | 40.13 | 39.16 | 39.25 | 32,158,310 | -0.05(-0.12%) |
Dec 03, 2018 | 40.20 | 40.37 | 38.98 | 39.30 | 40,959,264 | -1.45(-3.55%) |
Nov 30, 2018 | 40.25 | 40.79 | 40.18 | 40.74 | 46,093,864 | +0.57(+1.43%) |
Nov 29, 2018 | 40.15 | 40.40 | 40.04 | 40.17 | 21,497,152 | -0.41(-1.02%) |
Nov 28, 2018 | 41.01 | 41.03 | 40.30 | 40.58 | 27,620,402 | -0.40(-0.97%) |
Nov 27, 2018 | 40.00 | 41.01 | 39.98 | 40.98 | 20,868,360 | +1.00(+2.50%) |
Nov 26, 2018 | 39.62 | 40.21 | 39.40 | 39.98 | 18,176,802 | +0.36(+0.90%) |
Nov 23, 2018 | 39.77 | 39.86 | 39.38 | 39.62 | 10,373,887 | -0.35(-0.88%) |
Nov 21, 2018 | 39.97 | 39.97 | 39.97 | 0 | -0.20(-0.50%) | |
Nov 20, 2018 | 41.23 | 41.61 | 39.98 | 40.17 | 32,604,572 | -0.78(-1.91%) |
Nov 19, 2018 | 40.71 | 41.43 | 40.66 | 40.96 | 27,227,692 | +0.28(+0.68%) |
Nov 16, 2018 | 39.90 | 40.80 | 39.80 | 40.68 | 28,818,508 | +0.76(+1.91%) |
Nov 15, 2018 | 39.76 | 39.92 | 39.49 | 39.92 | 25,356,930 | +0.09(+0.24%) |
Nov 14, 2018 | 39.95 | 40.08 | 39.46 | 39.82 | 26,713,134 | +0.19(+0.48%) |
Nov 13, 2018 | 39.92 | 39.96 | 39.40 | 39.63 | 19,311,148 | -0.04(-0.10%) |
Nov 12, 2018 | 39.75 | 40.13 | 39.55 | 39.67 | 19,588,822 | +0.18(+0.44%) |
Nov 09, 2018 | 39.40 | 40.00 | 39.14 | 39.50 | 25,702,642 | +0.13(+0.33%) |
Nov 08, 2018 | 38.98 | 39.48 | 38.96 | 39.37 | 18,456,872 | +0.42(+1.08%) |
Nov 07, 2018 | 38.88 | 39.04 | 38.53 | 38.95 | 22,037,582 | +0.30(+0.77%) |
Nov 06, 2018 | 38.52 | 38.75 | 38.27 | 38.65 | 18,115,164 | +0.00(+0.00%) |
Nov 05, 2018 | 38.18 | 38.81 | 38.18 | 38.65 | 18,261,634 | +0.39(+1.02%) |
Nov 02, 2018 | 38.07 | 38.57 | 37.78 | 38.26 | 21,808,104 | +0.39(+1.03%) |