Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.98 | 48.35 | 47.73 | 48.23 | 15,138,615 | +0.28(+0.58%) |
Feb 27, 2019 | 47.79 | 48.11 | 47.73 | 47.95 | 14,131,888 | +0.06(+0.12%) |
Feb 26, 2019 | 48.06 | 48.12 | 47.65 | 47.90 | 16,196,059 | -0.06(-0.12%) |
Feb 25, 2019 | 48.31 | 48.34 | 47.76 | 47.95 | 15,460,135 | -0.31(-0.65%) |
Feb 22, 2019 | 48.06 | 48.28 | 47.84 | 48.27 | 18,021,898 | +0.30(+0.62%) |
Feb 21, 2019 | 47.48 | 48.05 | 47.32 | 47.97 | 22,575,512 | +0.35(+0.73%) |
Feb 20, 2019 | 47.40 | 47.71 | 47.14 | 47.62 | 16,968,890 | +0.21(+0.45%) |
Feb 19, 2019 | 47.17 | 47.46 | 47.02 | 47.41 | 17,125,792 | +0.28(+0.59%) |
Feb 15, 2019 | 47.14 | 47.31 | 46.96 | 47.13 | 11,044,803 | +0.14(+0.31%) |
Feb 14, 2019 | 47.10 | 47.24 | 46.82 | 46.99 | 22,568,316 | -0.08(-0.16%) |
Feb 13, 2019 | 47.06 | 47.18 | 46.87 | 47.07 | 15,816,700 | -0.14(-0.29%) |
Feb 12, 2019 | 47.10 | 47.44 | 46.83 | 47.20 | 17,437,802 | +0.11(+0.23%) |
Feb 11, 2019 | 47.11 | 47.34 | 46.93 | 47.09 | 17,409,148 | -0.02(-0.04%) |
Feb 08, 2019 | 46.80 | 47.13 | 46.69 | 47.11 | 17,296,296 | +0.20(+0.43%) |
Feb 07, 2019 | 46.23 | 46.91 | 46.08 | 46.91 | 19,000,390 | +0.61(+1.32%) |
Feb 06, 2019 | 46.25 | 46.48 | 46.07 | 46.30 | 10,878,983 | -0.03(-0.05%) |
Feb 05, 2019 | 46.23 | 46.41 | 45.97 | 46.32 | 14,533,503 | +0.09(+0.20%) |
Feb 04, 2019 | 45.95 | 46.25 | 45.63 | 46.23 | 21,352,882 | +0.08(+0.17%) |
Feb 01, 2019 | 46.14 | 46.33 | 45.75 | 46.15 | 18,393,980 | -0.18(-0.38%) |
Jan 31, 2019 | 45.36 | 46.47 | 45.15 | 46.33 | 27,281,478 | +0.96(+2.11%) |
Jan 30, 2019 | 44.91 | 45.57 | 44.84 | 45.37 | 21,959,472 | +0.35(+0.77%) |
Jan 29, 2019 | 45.11 | 45.24 | 44.87 | 45.03 | 14,914,534 | +0.13(+0.28%) |
Jan 28, 2019 | 45.12 | 45.29 | 44.70 | 44.90 | 16,764,638 | -0.21(-0.47%) |
Jan 25, 2019 | 45.59 | 45.81 | 45.04 | 45.11 | 21,457,614 | -0.63(-1.37%) |
Jan 24, 2019 | 45.47 | 45.78 | 45.13 | 45.74 | 25,913,392 | +0.24(+0.52%) |
Jan 23, 2019 | 45.05 | 45.53 | 44.97 | 45.50 | 16,810,940 | +0.46(+1.01%) |
Jan 22, 2019 | 44.95 | 45.29 | 44.60 | 45.04 | 19,992,138 | +0.08(+0.19%) |
Jan 18, 2019 | 44.97 | 45.11 | 44.76 | 44.96 | 16,730,137 | +0.05(+0.11%) |
Jan 17, 2019 | 44.69 | 45.01 | 44.62 | 44.91 | 24,568,062 | +0.19(+0.42%) |
Jan 16, 2019 | 44.48 | 44.74 | 44.22 | 44.72 | 21,686,780 | +0.16(+0.36%) |
Jan 15, 2019 | 43.83 | 44.81 | 43.79 | 44.56 | 32,022,324 | +0.54(+1.23%) |
Jan 14, 2019 | 44.50 | 45.04 | 43.61 | 44.02 | 27,763,956 | -1.02(-2.25%) |
Jan 11, 2019 | 45.15 | 45.24 | 44.76 | 45.04 | 29,362,664 | -0.17(-0.37%) |
Jan 10, 2019 | 44.67 | 45.29 | 44.61 | 45.20 | 30,088,330 | +0.58(+1.31%) |
Jan 09, 2019 | 44.87 | 45.05 | 44.49 | 44.62 | 21,363,544 | -0.27(-0.60%) |
Jan 08, 2019 | 44.38 | 44.94 | 44.14 | 44.89 | 19,671,954 | +0.55(+1.24%) |
Jan 07, 2019 | 44.37 | 44.56 | 44.10 | 44.34 | 19,227,776 | -0.30(-0.68%) |
Jan 04, 2019 | 43.79 | 44.67 | 43.73 | 44.65 | 22,461,450 | +0.65(+1.48%) |
Jan 03, 2019 | 44.00 | 44.37 | 43.79 | 43.99 | 25,515,464 | -0.01(-0.02%) |
Jan 02, 2019 | 44.60 | 44.64 | 43.74 | 44.00 | 29,753,400 | -0.77(-1.72%) |
Dec 31, 2018 | 44.71 | 44.90 | 44.31 | 44.77 | 19,268,392 | +0.08(+0.17%) |
Dec 28, 2018 | 44.69 | 45.15 | 44.52 | 44.70 | 24,924,650 | +0.11(+0.25%) |
Dec 27, 2018 | 44.23 | 44.65 | 43.49 | 44.59 | 35,140,280 | +0.37(+0.84%) |
Dec 26, 2018 | 43.63 | 44.27 | 42.99 | 44.21 | 36,447,984 | +0.59(+1.36%) |
Dec 24, 2018 | 45.44 | 45.78 | 43.44 | 43.62 | 26,789,424 | -1.90(-4.18%) |
Dec 21, 2018 | 46.07 | 46.89 | 45.39 | 45.53 | 42,131,708 | -0.20(-0.43%) |
Dec 20, 2018 | 45.79 | 46.38 | 45.20 | 45.72 | 46,515,040 | -0.03(-0.06%) |
Dec 19, 2018 | 45.91 | 46.28 | 45.48 | 45.75 | 33,288,704 | -0.08(-0.16%) |
Dec 18, 2018 | 46.39 | 46.72 | 45.69 | 45.82 | 28,173,354 | -0.31(-0.67%) |
Dec 17, 2018 | 47.76 | 47.79 | 45.95 | 46.13 | 36,008,992 | -1.54(-3.22%) |
Dec 14, 2018 | 47.80 | 47.91 | 47.39 | 47.67 | 29,985,268 | -0.09(-0.19%) |
Dec 13, 2018 | 47.38 | 47.96 | 47.37 | 47.76 | 21,541,466 | +0.41(+0.87%) |
Dec 12, 2018 | 47.60 | 47.91 | 47.32 | 47.35 | 21,810,472 | -0.30(-0.63%) |
Dec 11, 2018 | 47.52 | 47.81 | 47.27 | 47.65 | 31,103,224 | +0.19(+0.41%) |
Dec 10, 2018 | 47.37 | 47.61 | 46.54 | 47.46 | 25,208,790 | +0.09(+0.19%) |
Dec 07, 2018 | 47.12 | 47.64 | 46.80 | 47.37 | 23,517,376 | +0.18(+0.37%) |
Dec 06, 2018 | 47.33 | 47.35 | 46.23 | 47.19 | 29,438,572 | +0.05(+0.11%) |
Dec 04, 2018 | 47.22 | 47.66 | 47.02 | 47.14 | 26,543,258 | +0.03(+0.07%) |
Dec 03, 2018 | 46.48 | 47.11 | 46.22 | 47.11 | 21,344,438 | +0.47(+1.01%) |
Nov 30, 2018 | 46.07 | 46.68 | 45.95 | 46.64 | 21,654,762 | +0.68(+1.48%) |
Nov 29, 2018 | 46.04 | 46.04 | 45.49 | 45.96 | 20,846,532 | -0.02(-0.04%) |
Nov 28, 2018 | 46.06 | 46.19 | 45.81 | 45.97 | 14,378,118 | -0.03(-0.07%) |
Nov 27, 2018 | 45.63 | 46.06 | 45.44 | 46.01 | 15,713,743 | +0.34(+0.75%) |
Nov 26, 2018 | 45.44 | 45.69 | 45.20 | 45.66 | 19,192,384 | +0.27(+0.59%) |
Nov 23, 2018 | 45.43 | 45.50 | 45.09 | 45.39 | 9,676,389 | +0.03(+0.06%) |
Nov 21, 2018 | 45.37 | 45.37 | 45.37 | 0 | -0.68(-1.48%) | |
Nov 20, 2018 | 46.38 | 46.70 | 45.77 | 46.05 | 29,118,606 | -0.19(-0.42%) |
Nov 19, 2018 | 45.97 | 46.28 | 45.78 | 46.24 | 17,367,536 | +0.20(+0.44%) |
Nov 16, 2018 | 46.04 | 46.26 | 45.70 | 46.04 | 25,516,234 | +0.70(+1.54%) |
Nov 15, 2018 | 45.49 | 45.53 | 44.93 | 45.34 | 40,861,664 | -0.38(-0.83%) |
Nov 14, 2018 | 45.81 | 46.11 | 45.56 | 45.72 | 32,872,602 | -0.48(-1.04%) |
Nov 13, 2018 | 46.00 | 46.30 | 45.65 | 46.20 | 28,319,436 | +0.19(+0.42%) |
Nov 12, 2018 | 45.70 | 46.48 | 45.36 | 46.01 | 32,975,264 | -0.03(-0.05%) |
Nov 09, 2018 | 45.81 | 46.23 | 45.71 | 46.03 | 23,857,930 | +0.07(+0.15%) |
Nov 08, 2018 | 46.08 | 46.23 | 45.58 | 45.96 | 24,536,208 | -0.08(-0.16%) |
Nov 07, 2018 | 45.86 | 46.11 | 45.50 | 46.04 | 24,704,552 | +0.42(+0.92%) |
Nov 06, 2018 | 45.18 | 45.62 | 45.12 | 45.62 | 15,576,587 | +0.40(+0.89%) |
Nov 05, 2018 | 44.79 | 45.38 | 44.68 | 45.22 | 25,333,022 | +0.63(+1.41%) |
Nov 02, 2018 | 44.97 | 45.08 | 44.30 | 44.59 | 28,770,624 | -0.25(-0.56%) |
Nov 01, 2018 | 45.11 | 45.13 | 44.55 | 44.84 | 32,216,532 | -0.20(-0.45%) |
Oct 31, 2018 | 45.20 | 45.48 | 44.77 | 45.04 | 29,970,378 | -0.54(-1.18%) |
Oct 30, 2018 | 45.58 | 45.86 | 45.04 | 45.58 | 29,877,940 | +0.18(+0.39%) |
Oct 29, 2018 | 44.87 | 45.60 | 44.87 | 45.40 | 29,767,184 | +0.63(+1.41%) |
Oct 26, 2018 | 45.86 | 45.99 | 44.46 | 44.77 | 43,976,328 | -0.84(-1.84%) |
Oct 25, 2018 | 46.03 | 46.03 | 45.39 | 45.61 | 35,653,384 | -0.72(-1.56%) |
Oct 24, 2018 | 45.44 | 46.55 | 45.24 | 46.33 | 34,762,596 | +1.10(+2.43%) |
Oct 23, 2018 | 45.57 | 45.86 | 45.05 | 45.23 | 22,557,504 | -0.25(-0.55%) |
Oct 22, 2018 | 45.83 | 45.88 | 45.38 | 45.49 | 14,601,938 | -0.29(-0.64%) |
Oct 19, 2018 | 45.08 | 46.02 | 44.94 | 45.78 | 35,509,100 | +0.70(+1.56%) |
Oct 18, 2018 | 45.13 | 45.35 | 44.84 | 45.08 | 19,690,686 | +0.07(+0.15%) |
Oct 17, 2018 | 45.03 | 45.23 | 44.77 | 45.01 | 16,996,050 | -0.08(-0.19%) |
Oct 16, 2018 | 44.58 | 45.34 | 44.44 | 45.09 | 21,381,852 | +0.46(+1.03%) |
Oct 15, 2018 | 44.41 | 44.91 | 44.36 | 44.63 | 21,877,232 | +0.21(+0.47%) |
Oct 12, 2018 | 44.41 | 44.56 | 44.05 | 44.42 | 26,067,770 | -0.05(-0.11%) |
Oct 11, 2018 | 45.43 | 45.54 | 44.25 | 44.47 | 51,130,440 | -0.83(-1.83%) |
Oct 10, 2018 | 45.48 | 46.04 | 45.29 | 45.30 | 36,455,980 | -0.25(-0.55%) |
Oct 09, 2018 | 45.33 | 45.76 | 45.26 | 45.55 | 21,591,528 | +0.18(+0.41%) |
Oct 08, 2018 | 45.17 | 45.67 | 44.96 | 45.37 | 25,615,122 | +0.38(+0.84%) |
Oct 05, 2018 | 44.25 | 45.13 | 44.21 | 44.99 | 36,224,656 | +0.68(+1.53%) |
Oct 04, 2018 | 43.97 | 44.40 | 43.64 | 44.31 | 28,698,418 | +0.23(+0.53%) |
Oct 03, 2018 | 44.54 | 44.77 | 43.70 | 44.08 | 29,413,076 | -0.54(-1.20%) |
Oct 02, 2018 | 44.10 | 44.73 | 44.10 | 44.61 | 18,873,148 | +0.60(+1.35%) |
Oct 01, 2018 | 44.04 | 44.12 | 43.85 | 44.02 | 14,998,787 | -0.15(-0.34%) |
Sep 28, 2018 | 43.62 | 44.20 | 43.57 | 44.17 | 18,389,406 | +0.64(+1.46%) |
Sep 27, 2018 | 43.20 | 43.77 | 43.10 | 43.53 | 19,616,482 | +0.44(+1.03%) |
Sep 26, 2018 | 43.73 | 43.74 | 43.07 | 43.09 | 28,705,422 | -0.43(-0.98%) |
Sep 25, 2018 | 43.99 | 44.02 | 43.44 | 43.52 | 23,868,576 | -0.60(-1.37%) |
Sep 24, 2018 | 44.36 | 44.52 | 44.08 | 44.12 | 16,123,955 | -0.39(-0.89%) |
Sep 21, 2018 | 44.25 | 44.67 | 44.05 | 44.51 | 24,248,308 | +0.19(+0.43%) |
Sep 20, 2018 | 44.18 | 44.36 | 43.81 | 44.32 | 21,425,750 | +0.09(+0.21%) |
Sep 19, 2018 | 45.20 | 45.20 | 44.03 | 44.23 | 30,681,182 | -0.98(-2.17%) |
Sep 18, 2018 | 45.23 | 45.36 | 45.00 | 45.21 | 11,747,262 | -0.08(-0.18%) |
Sep 17, 2018 | 45.06 | 45.36 | 45.02 | 45.30 | 17,149,592 | +0.15(+0.33%) |
Sep 14, 2018 | 45.21 | 45.25 | 44.77 | 45.15 | 15,716,551 | -0.24(-0.53%) |
Sep 13, 2018 | 45.03 | 45.41 | 44.82 | 45.39 | 10,552,870 | +0.34(+0.76%) |
Sep 12, 2018 | 45.08 | 45.33 | 44.95 | 45.05 | 11,797,399 | -0.04(-0.09%) |
Sep 11, 2018 | 45.19 | 45.37 | 45.00 | 45.09 | 10,880,842 | -0.12(-0.26%) |
Sep 10, 2018 | 45.07 | 45.39 | 45.04 | 45.21 | 11,945,863 | +0.22(+0.50%) |
Sep 07, 2018 | 45.10 | 45.31 | 44.88 | 44.98 | 19,463,958 | -0.56(-1.22%) |
Sep 06, 2018 | 45.31 | 45.68 | 45.17 | 45.54 | 14,856,878 | +0.26(+0.57%) |
Sep 05, 2018 | 44.61 | 45.31 | 44.61 | 45.28 | 17,842,032 | +0.62(+1.40%) |
Sep 04, 2018 | 44.51 | 44.90 | 44.47 | 44.66 | 15,593,267 | +0.20(+0.45%) |
Aug 31, 2018 | 44.46 | 44.46 | 44.46 | 0 | -0.19(-0.43%) | |
Aug 30, 2018 | 44.71 | 44.89 | 44.49 | 44.65 | 16,207,387 | +0.02(+0.04%) |
Aug 29, 2018 | 44.42 | 44.63 | 44.35 | 44.63 | 14,325,760 | +0.32(+0.73%) |
Aug 28, 2018 | 44.29 | 44.46 | 44.18 | 44.31 | 12,106,674 | -0.09(-0.21%) |
Aug 27, 2018 | 44.71 | 44.83 | 44.18 | 44.40 | 14,893,278 | -0.27(-0.61%) |
Aug 24, 2018 | 44.43 | 44.72 | 44.26 | 44.67 | 9,436,834 | +0.19(+0.43%) |
Aug 23, 2018 | 44.50 | 44.80 | 44.40 | 44.48 | 13,431,968 | -0.03(-0.07%) |
Aug 22, 2018 | 44.89 | 44.90 | 44.34 | 44.52 | 15,217,357 | -0.33(-0.74%) |
Aug 21, 2018 | 45.11 | 45.13 | 44.72 | 44.85 | 14,253,151 | -0.32(-0.72%) |
Aug 20, 2018 | 45.42 | 45.45 | 45.06 | 45.17 | 11,515,499 | -0.16(-0.35%) |
Aug 17, 2018 | 45.07 | 45.53 | 44.99 | 45.33 | 16,976,270 | +0.23(+0.52%) |
Aug 16, 2018 | 44.52 | 45.13 | 44.42 | 45.10 | 15,963,605 | +0.48(+1.08%) |
Aug 15, 2018 | 44.35 | 44.88 | 44.26 | 44.62 | 23,179,504 | +0.41(+0.92%) |
Aug 14, 2018 | 44.13 | 44.38 | 44.08 | 44.21 | 11,959,493 | +0.09(+0.21%) |
Aug 13, 2018 | 44.13 | 44.20 | 43.91 | 44.12 | 20,774,890 | +0.06(+0.13%) |
Aug 10, 2018 | 44.31 | 44.62 | 44.04 | 44.06 | 15,996,662 | -0.19(-0.43%) |
Aug 09, 2018 | 44.04 | 44.27 | 43.89 | 44.25 | 10,440,874 | +0.20(+0.45%) |
Aug 08, 2018 | 44.13 | 44.20 | 43.89 | 44.05 | 20,453,338 | -0.23(-0.53%) |
Aug 07, 2018 | 44.27 | 44.35 | 43.93 | 44.28 | 15,765,381 | -0.07(-0.15%) |
Aug 06, 2018 | 44.36 | 44.61 | 44.27 | 44.35 | 14,671,942 | +0.03(+0.08%) |
Aug 03, 2018 | 43.84 | 44.43 | 43.69 | 44.32 | 18,541,720 | +0.49(+1.12%) |
Aug 02, 2018 | 43.59 | 43.96 | 43.34 | 43.83 | 20,797,188 | +0.22(+0.50%) |
Aug 01, 2018 | 43.64 | 43.73 | 43.24 | 43.61 | 24,036,620 | -0.28(-0.64%) |
Jul 31, 2018 | 43.69 | 44.01 | 43.53 | 43.89 | 18,305,010 | +0.39(+0.90%) |
Jul 30, 2018 | 43.71 | 43.71 | 43.36 | 43.50 | 11,397,340 | -0.27(-0.61%) |
Jul 27, 2018 | 43.93 | 44.13 | 43.59 | 43.77 | 18,940,418 | -0.14(-0.32%) |
Jul 26, 2018 | 43.65 | 44.03 | 43.58 | 43.91 | 22,936,910 | +0.47(+1.07%) |
Jul 25, 2018 | 43.31 | 43.66 | 43.18 | 43.44 | 16,198,930 | +0.12(+0.29%) |
Jul 24, 2018 | 43.05 | 43.45 | 42.55 | 43.32 | 18,881,130 | +0.15(+0.35%) |
Jul 23, 2018 | 43.49 | 43.56 | 43.02 | 43.17 | 17,756,502 | -0.31(-0.71%) |
Jul 20, 2018 | 43.65 | 43.74 | 43.19 | 43.48 | 16,631,688 | -0.31(-0.70%) |
Jul 19, 2018 | 43.43 | 44.03 | 43.43 | 43.78 | 13,373,403 | +0.40(+0.92%) |
Jul 18, 2018 | 43.56 | 43.63 | 43.20 | 43.39 | 12,461,634 | -0.22(-0.51%) |
Jul 17, 2018 | 43.71 | 43.78 | 43.57 | 43.61 | 13,294,159 | -0.03(-0.08%) |
Jul 16, 2018 | 43.65 | 43.76 | 43.42 | 43.64 | 12,620,286 | -0.04(-0.09%) |
Jul 13, 2018 | 43.73 | 43.83 | 43.39 | 43.68 | 13,180,843 | +0.01(+0.02%) |
Jul 12, 2018 | 43.64 | 43.76 | 43.44 | 43.68 | 20,610,526 | +0.03(+0.08%) |
Jul 11, 2018 | 43.72 | 43.64 | 26,185,806 | +0.39(+0.90%) | ||
Jul 10, 2018 | 42.44 | 43.49 | 42.31 | 43.25 | 32,601,800 | +0.41(+0.95%) |
Jul 09, 2018 | 44.20 | 44.20 | 42.70 | 42.84 | 33,599,564 | -1.36(-3.08%) |
Jul 06, 2018 | 43.96 | 44.30 | 43.88 | 44.21 | 14,909,601 | +0.34(+0.78%) |
Jul 05, 2018 | 43.66 | 43.90 | 43.48 | 43.87 | 13,267,060 | +0.23(+0.53%) |
Jul 03, 2018 | 43.63 | 43.63 | 43.63 | 0 | +0.12(+0.29%) | |
Jul 02, 2018 | 43.23 | 43.53 | 43.02 | 43.51 | 18,885,940 | +0.31(+0.71%) |
Jun 29, 2018 | 43.38 | 42.82 | 43.20 | 17,293,812 | +0.07(+0.15%) | |
Jun 28, 2018 | 43.19 | 43.54 | 43.07 | 43.14 | 18,086,084 | -0.02(-0.04%) |
Jun 27, 2018 | 42.89 | 43.24 | 42.78 | 43.15 | 26,176,618 | +0.21(+0.48%) |
Jun 26, 2018 | 42.78 | 43.19 | 42.69 | 42.94 | 23,944,458 | +0.05(+0.12%) |
Jun 25, 2018 | 42.20 | 42.98 | 42.20 | 42.89 | 25,816,912 | +0.70(+1.66%) |
Jun 22, 2018 | 41.93 | 42.30 | 41.85 | 42.20 | 15,608,051 | +0.29(+0.69%) |
Jun 21, 2018 | 41.81 | 42.12 | 41.67 | 41.91 | 15,278,854 | +0.14(+0.34%) |
Jun 20, 2018 | 41.80 | 41.87 | 41.58 | 41.76 | 14,814,617 | +0.03(+0.08%) |
Jun 19, 2018 | 41.40 | 41.88 | 41.32 | 41.73 | 20,019,730 | +0.41(+0.99%) |
Jun 18, 2018 | 41.17 | 41.46 | 41.08 | 41.32 | 20,718,690 | +0.13(+0.32%) |
Jun 15, 2018 | 41.21 | 41.27 | 41.19 | 26,112,312 | +0.29(+0.71%) | |
Jun 14, 2018 | 40.46 | 40.99 | 40.41 | 40.90 | 19,583,826 | +0.50(+1.24%) |
Jun 13, 2018 | 40.55 | 40.79 | 40.27 | 40.40 | 20,296,380 | -0.11(-0.26%) |
Jun 12, 2018 | 40.01 | 40.55 | 39.98 | 40.50 | 20,218,210 | +0.46(+1.15%) |
Jun 11, 2018 | 40.21 | 40.36 | 39.93 | 40.04 | 21,035,950 | -0.08(-0.21%) |
Jun 08, 2018 | 40.29 | 40.31 | 40.00 | 40.12 | 13,641,037 | -0.02(-0.04%) |
Jun 07, 2018 | 39.93 | 40.53 | 39.84 | 40.14 | 26,121,142 | +0.28(+0.70%) |
Jun 06, 2018 | 39.86 | 39.86 | 31,705,746 | -0.97(-2.38%) | ||
Jun 05, 2018 | 41.12 | 41.17 | 40.68 | 40.83 | 18,098,616 | -0.21(-0.52%) |
Jun 04, 2018 | 41.46 | 41.63 | 41.01 | 41.05 | 17,431,060 | -0.33(-0.80%) |
Jun 01, 2018 | 41.91 | 41.93 | 41.18 | 41.38 | 20,847,658 | -0.64(-1.53%) |
May 31, 2018 | 41.90 | 42.27 | 41.65 | 42.02 | 18,333,566 | +0.07(+0.16%) |
May 30, 2018 | 41.50 | 42.02 | 41.39 | 41.95 | 16,850,232 | +0.34(+0.81%) |
May 29, 2018 | 41.54 | 41.89 | 41.32 | 41.62 | 20,969,854 | +0.00(+0.00%) |
May 25, 2018 | 41.62 | 41.62 | 41.62 | 0 | +0.18(+0.44%) | |
May 24, 2018 | 41.15 | 41.46 | 41.01 | 41.43 | 15,651,075 | +0.34(+0.82%) |
May 23, 2018 | 40.87 | 41.19 | 40.76 | 41.10 | 16,482,565 | +0.37(+0.91%) |
May 22, 2018 | 40.56 | 40.96 | 40.56 | 40.73 | 13,379,959 | +0.15(+0.37%) |
May 21, 2018 | 40.42 | 40.69 | 40.24 | 40.58 | 13,035,215 | +0.21(+0.51%) |
May 18, 2018 | 40.48 | 40.61 | 40.06 | 40.37 | 14,331,639 | +0.01(+0.02%) |
May 17, 2018 | 40.70 | 40.82 | 40.28 | 40.36 | 13,683,127 | -0.33(-0.81%) |
May 16, 2018 | 41.03 | 41.09 | 40.54 | 40.69 | 16,432,265 | -0.32(-0.78%) |
May 15, 2018 | 41.11 | 41.30 | 40.82 | 41.01 | 13,434,125 | -0.35(-0.84%) |
May 14, 2018 | 41.58 | 41.66 | 41.18 | 41.36 | 10,330,094 | -0.16(-0.38%) |
May 11, 2018 | 41.50 | 41.63 | 41.35 | 41.52 | 7,862,030 | +0.06(+0.14%) |
May 10, 2018 | 41.23 | 41.47 | 41.01 | 41.46 | 16,942,272 | +0.58(+1.41%) |
May 09, 2018 | 41.18 | 41.25 | 40.73 | 40.88 | 26,878,384 | -0.29(-0.70%) |
May 08, 2018 | 42.05 | 42.13 | 41.10 | 41.17 | 28,089,442 | -1.05(-2.50%) |
May 07, 2018 | 42.42 | 42.51 | 42.17 | 42.23 | 10,345,932 | -0.22(-0.52%) |
May 04, 2018 | 42.33 | 42.64 | 42.33 | 42.45 | 14,250,373 | +0.19(+0.45%) |
May 03, 2018 | 42.23 | 42.46 | 41.78 | 42.26 | 19,998,326 | -0.06(-0.14%) |
May 02, 2018 | 42.37 | 42.51 | 42.15 | 42.32 | 15,751,697 | -0.04(-0.10%) |
May 01, 2018 | 42.49 | 42.56 | 42.28 | 42.36 | 13,313,500 | -0.13(-0.31%) |
Apr 30, 2018 | 42.68 | 42.82 | 42.45 | 42.49 | 15,467,017 | -0.12(-0.29%) |
Apr 27, 2018 | 42.13 | 42.77 | 42.05 | 42.61 | 20,820,054 | +0.43(+1.02%) |
Apr 26, 2018 | 41.81 | 42.24 | 41.62 | 42.18 | 14,279,113 | +0.42(+1.01%) |
Apr 25, 2018 | 41.61 | 41.91 | 41.45 | 41.76 | 16,269,739 | +0.01(+0.02%) |
Apr 24, 2018 | 41.51 | 42.01 | 41.44 | 41.76 | 20,512,590 | +0.28(+0.68%) |
Apr 23, 2018 | 41.51 | 41.71 | 41.32 | 41.48 | 14,485,366 | +0.02(+0.06%) |
Apr 20, 2018 | 41.78 | 41.86 | 41.32 | 41.45 | 17,085,828 | -0.38(-0.91%) |
Apr 19, 2018 | 41.71 | 41.92 | 41.49 | 41.83 | 18,405,748 | -0.02(-0.06%) |
Apr 18, 2018 | 42.06 | 42.43 | 41.85 | 41.85 | 17,134,408 | -0.16(-0.37%) |
Apr 17, 2018 | 41.69 | 42.16 | 41.52 | 42.01 | 16,010,452 | +0.42(+1.01%) |
Apr 16, 2018 | 41.12 | 41.61 | 41.10 | 41.59 | 18,684,702 | +0.56(+1.37%) |
Apr 13, 2018 | 40.78 | 41.21 | 40.78 | 41.03 | 12,665,486 | +0.32(+0.79%) |
Apr 12, 2018 | 41.26 | 41.37 | 40.63 | 40.71 | 14,657,366 | -0.54(-1.32%) |
Apr 11, 2018 | 41.29 | 41.44 | 41.11 | 41.25 | 9,737,095 | -0.06(-0.14%) |
Apr 10, 2018 | 41.64 | 41.69 | 41.22 | 41.31 | 17,127,332 | -0.32(-0.77%) |
Apr 09, 2018 | 41.58 | 41.92 | 41.44 | 41.63 | 14,265,749 | +0.08(+0.20%) |
Apr 06, 2018 | 41.94 | 42.03 | 41.46 | 41.55 | 17,367,348 | -0.33(-0.79%) |
Apr 05, 2018 | 41.54 | 42.00 | 41.08 | 41.88 | 17,335,972 | +0.33(+0.79%) |
Apr 04, 2018 | 41.45 | 41.66 | 41.11 | 41.55 | 19,848,058 | +0.09(+0.22%) |
Apr 03, 2018 | 41.24 | 41.65 | 41.14 | 41.46 | 16,744,567 | +0.14(+0.34%) |
Apr 02, 2018 | 41.71 | 41.91 | 41.02 | 41.32 | 21,590,994 | -0.32(-0.77%) |
Mar 29, 2018 | 41.64 | 41.64 | 41.64 | 0 | +0.22(+0.54%) | |
Mar 28, 2018 | 41.48 | 41.65 | 41.15 | 41.42 | 28,120,092 | -0.02(-0.04%) |
Mar 27, 2018 | 40.91 | 41.86 | 40.78 | 41.43 | 26,036,076 | +0.59(+1.43%) |
Mar 26, 2018 | 40.56 | 40.91 | 40.48 | 40.85 | 16,697,437 | +0.42(+1.04%) |
Mar 23, 2018 | 41.01 | 41.38 | 40.35 | 40.43 | 21,034,806 | -0.58(-1.41%) |
Mar 22, 2018 | 40.87 | 41.67 | 40.75 | 41.01 | 30,739,966 | +0.18(+0.44%) |
Mar 21, 2018 | 41.00 | 41.39 | 40.68 | 40.82 | 23,342,438 | -0.14(-0.34%) |
Mar 20, 2018 | 41.16 | 41.34 | 40.87 | 40.96 | 18,163,650 | -0.19(-0.46%) |
Mar 19, 2018 | 41.39 | 41.51 | 40.91 | 41.15 | 26,320,106 | -0.26(-0.62%) |
Mar 16, 2018 | 41.05 | 41.51 | 41.02 | 41.41 | 23,973,862 | +0.36(+0.88%) |
Mar 15, 2018 | 41.05 | 41.43 | 40.80 | 41.05 | 25,763,130 | -0.02(-0.06%) |
Mar 14, 2018 | 40.78 | 41.21 | 40.76 | 41.07 | 23,396,436 | +0.42(+1.03%) |
Mar 13, 2018 | 40.71 | 40.90 | 40.35 | 40.66 | 23,079,234 | +0.09(+0.22%) |
Mar 12, 2018 | 40.41 | 40.62 | 40.36 | 40.57 | 19,849,900 | +0.17(+0.43%) |
Mar 09, 2018 | 40.20 | 40.40 | 40.09 | 40.40 | 16,018,163 | +0.11(+0.28%) |
Mar 08, 2018 | 40.08 | 40.37 | 40.01 | 40.28 | 14,991,262 | +0.29(+0.74%) |
Mar 07, 2018 | 39.83 | 39.99 | 20,396,110 | -0.30(-0.75%) | ||
Mar 06, 2018 | 40.79 | 40.88 | 40.20 | 40.29 | 22,137,344 | -0.55(-1.34%) |
Mar 05, 2018 | 39.92 | 40.93 | 39.84 | 40.84 | 18,955,546 | +0.82(+2.04%) |
Mar 02, 2018 | 40.10 | 40.50 | 39.68 | 40.02 | 20,614,542 | -0.11(-0.26%) |