Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 40.26 | 40.54 | 39.82 | 40.20 | 19,588,560 | -0.12(-0.29%) |
Oct 31, 2018 | 40.00 | 40.48 | 39.76 | 40.32 | 30,057,736 | +0.21(+0.52%) |
Oct 30, 2018 | 39.26 | 40.20 | 38.77 | 40.11 | 24,809,912 | +0.99(+2.52%) |
Oct 29, 2018 | 38.86 | 39.20 | 38.78 | 39.12 | 24,859,250 | +0.45(+1.18%) |
Oct 26, 2018 | 39.04 | 39.14 | 38.25 | 38.67 | 25,483,868 | -0.50(-1.27%) |
Oct 25, 2018 | 39.28 | 39.36 | 38.83 | 39.16 | 16,745,002 | -0.19(-0.47%) |
Oct 24, 2018 | 39.01 | 39.90 | 38.94 | 39.35 | 25,665,528 | +0.31(+0.80%) |
Oct 23, 2018 | 38.41 | 39.12 | 38.27 | 39.04 | 20,763,920 | +0.33(+0.85%) |
Oct 22, 2018 | 39.04 | 39.12 | 38.57 | 38.71 | 16,963,402 | -0.30(-0.78%) |
Oct 19, 2018 | 38.59 | 39.15 | 38.59 | 39.01 | 16,613,722 | +0.61(+1.58%) |
Oct 18, 2018 | 38.65 | 38.80 | 38.28 | 38.40 | 15,102,670 | -0.21(-0.55%) |
Oct 17, 2018 | 38.24 | 38.72 | 38.19 | 38.62 | 13,130,032 | +0.31(+0.81%) |
Oct 16, 2018 | 37.91 | 38.39 | 37.78 | 38.30 | 12,401,617 | +0.49(+1.29%) |
Oct 15, 2018 | 37.59 | 38.11 | 37.55 | 37.82 | 13,786,412 | +0.19(+0.51%) |
Oct 12, 2018 | 37.45 | 37.79 | 37.26 | 37.62 | 14,750,124 | +0.03(+0.09%) |
Oct 11, 2018 | 38.56 | 38.71 | 37.47 | 37.59 | 20,991,930 | -0.88(-2.28%) |
Oct 10, 2018 | 38.99 | 39.32 | 38.46 | 38.46 | 16,527,902 | -0.60(-1.53%) |
Oct 09, 2018 | 39.05 | 39.20 | 38.92 | 39.06 | 12,855,352 | -0.08(-0.19%) |
Oct 08, 2018 | 38.72 | 39.22 | 38.71 | 39.14 | 11,648,167 | +0.51(+1.31%) |
Oct 05, 2018 | 38.68 | 38.87 | 38.47 | 38.63 | 10,372,591 | +0.03(+0.07%) |
Oct 04, 2018 | 38.45 | 38.64 | 38.25 | 38.61 | 11,380,131 | -0.02(-0.04%) |
Oct 03, 2018 | 39.12 | 39.20 | 38.56 | 38.62 | 12,520,137 | -0.54(-1.38%) |
Oct 02, 2018 | 38.97 | 39.20 | 38.78 | 39.16 | 8,862,783 | +0.24(+0.61%) |
Oct 01, 2018 | 38.88 | 39.03 | 38.78 | 38.93 | 11,121,421 | +0.03(+0.09%) |
Sep 28, 2018 | 38.73 | 38.89 | 38.71 | 38.89 | 10,773,885 | +0.15(+0.39%) |
Sep 27, 2018 | 38.51 | 38.88 | 38.46 | 38.74 | 12,858,114 | +0.13(+0.35%) |
Sep 26, 2018 | 38.54 | 38.79 | 38.37 | 38.61 | 12,069,165 | +0.14(+0.37%) |
Sep 25, 2018 | 38.78 | 38.88 | 38.40 | 38.46 | 9,403,671 | -0.33(-0.85%) |
Sep 24, 2018 | 39.15 | 39.18 | 38.60 | 38.79 | 12,801,113 | -0.43(-1.09%) |
Sep 21, 2018 | 39.27 | 39.31 | 39.05 | 39.22 | 22,850,222 | -0.05(-0.13%) |
Sep 20, 2018 | 38.92 | 39.31 | 38.86 | 39.27 | 11,561,402 | +0.57(+1.48%) |
Sep 19, 2018 | 38.73 | 38.82 | 38.62 | 38.70 | 8,454,758 | +0.03(+0.07%) |
Sep 18, 2018 | 39.06 | 39.18 | 38.67 | 38.67 | 11,695,098 | -0.33(-0.84%) |
Sep 17, 2018 | 38.73 | 39.01 | 38.66 | 39.00 | 10,125,984 | +0.28(+0.72%) |
Sep 14, 2018 | 38.67 | 38.76 | 38.40 | 38.72 | 9,041,042 | +0.13(+0.35%) |
Sep 13, 2018 | 38.74 | 38.83 | 38.49 | 38.59 | 9,772,748 | -0.02(-0.04%) |
Sep 12, 2018 | 38.54 | 38.66 | 38.42 | 38.61 | 15,829,180 | +0.18(+0.48%) |
Sep 11, 2018 | 38.49 | 38.53 | 38.31 | 38.42 | 11,112,697 | -0.03(-0.09%) |
Sep 10, 2018 | 38.33 | 38.67 | 38.23 | 38.46 | 10,263,230 | +0.28(+0.74%) |
Sep 07, 2018 | 38.07 | 38.26 | 37.81 | 38.17 | 12,226,369 | -0.04(-0.11%) |
Sep 06, 2018 | 37.91 | 38.41 | 37.82 | 38.21 | 13,701,077 | +0.33(+0.86%) |
Sep 05, 2018 | 37.29 | 37.92 | 37.29 | 37.89 | 12,641,866 | +0.52(+1.39%) |
Sep 04, 2018 | 37.24 | 37.49 | 37.16 | 37.37 | 13,340,811 | +0.16(+0.43%) |
Aug 31, 2018 | 37.21 | 37.21 | 37.21 | 0 | -0.32(-0.85%) | |
Aug 30, 2018 | 37.81 | 37.84 | 37.48 | 37.53 | 11,637,608 | -0.32(-0.84%) |
Aug 29, 2018 | 37.78 | 37.92 | 37.76 | 37.85 | 14,864,723 | -0.03(-0.09%) |
Aug 28, 2018 | 38.11 | 38.18 | 37.81 | 37.88 | 10,152,770 | -0.27(-0.70%) |
Aug 27, 2018 | 38.45 | 38.45 | 38.04 | 38.15 | 11,475,577 | +0.05(+0.13%) |
Aug 24, 2018 | 38.11 | 38.24 | 38.06 | 38.10 | 13,118,664 | -0.06(-0.15%) |
Aug 23, 2018 | 38.31 | 38.47 | 38.15 | 38.16 | 15,743,819 | -0.19(-0.50%) |
Aug 22, 2018 | 38.69 | 38.72 | 38.34 | 38.35 | 8,574,582 | -0.24(-0.63%) |
Aug 21, 2018 | 39.02 | 39.03 | 38.58 | 38.59 | 16,751,499 | -0.43(-1.09%) |
Aug 20, 2018 | 38.97 | 39.13 | 38.90 | 39.02 | 7,655,810 | +0.11(+0.28%) |
Aug 17, 2018 | 38.65 | 39.02 | 38.61 | 38.91 | 10,642,394 | +0.32(+0.82%) |
Aug 16, 2018 | 38.50 | 38.72 | 38.38 | 38.59 | 12,696,630 | +0.12(+0.30%) |
Aug 15, 2018 | 38.21 | 38.53 | 38.11 | 38.47 | 11,601,520 | +0.16(+0.41%) |
Aug 14, 2018 | 38.33 | 38.49 | 38.30 | 38.31 | 8,199,676 | +0.05(+0.13%) |
Aug 13, 2018 | 38.45 | 38.52 | 38.16 | 38.26 | 9,752,876 | -0.21(-0.54%) |
Aug 10, 2018 | 38.58 | 38.76 | 38.38 | 38.47 | 9,025,242 | -0.23(-0.58%) |
Aug 09, 2018 | 38.62 | 38.76 | 38.47 | 38.70 | 10,688,490 | +0.17(+0.43%) |
Aug 08, 2018 | 38.82 | 38.87 | 38.51 | 38.53 | 8,156,890 | -0.29(-0.75%) |
Aug 07, 2018 | 38.84 | 38.92 | 38.52 | 38.82 | 10,339,779 | -0.13(-0.32%) |
Aug 06, 2018 | 38.91 | 39.13 | 38.87 | 38.95 | 12,043,728 | +0.02(+0.06%) |
Aug 03, 2018 | 38.60 | 39.04 | 38.52 | 38.92 | 13,729,138 | +0.37(+0.95%) |
Aug 02, 2018 | 38.81 | 38.93 | 38.56 | 38.56 | 14,384,221 | -0.18(-0.45%) |
Aug 01, 2018 | 38.78 | 38.82 | 38.55 | 38.73 | 11,860,405 | -0.20(-0.51%) |
Jul 31, 2018 | 38.74 | 38.97 | 38.67 | 38.93 | 14,898,095 | +0.33(+0.87%) |
Jul 30, 2018 | 38.49 | 38.77 | 38.45 | 38.60 | 10,741,287 | +0.02(+0.04%) |
Jul 27, 2018 | 38.67 | 38.82 | 38.46 | 38.58 | 12,596,221 | -0.03(-0.06%) |
Jul 26, 2018 | 38.71 | 38.90 | 38.57 | 38.61 | 15,178,706 | +0.13(+0.33%) |
Jul 25, 2018 | 38.41 | 38.89 | 38.20 | 38.48 | 25,548,744 | +0.69(+1.83%) |
Jul 24, 2018 | 37.39 | 37.80 | 37.25 | 37.79 | 16,510,693 | +0.26(+0.69%) |
Jul 23, 2018 | 37.87 | 37.38 | 37.53 | 10,846,182 | -0.28(-0.73%) | |
Jul 20, 2018 | 37.59 | 37.81 | 37.49 | 37.81 | 10,850,248 | +0.14(+0.38%) |
Jul 19, 2018 | 37.56 | 37.93 | 37.50 | 37.66 | 12,093,842 | -0.01(-0.02%) |
Jul 18, 2018 | 37.73 | 37.81 | 37.44 | 37.67 | 8,805,062 | -0.11(-0.29%) |
Jul 17, 2018 | 37.36 | 37.90 | 37.30 | 37.78 | 13,884,170 | +0.43(+1.16%) |
Jul 16, 2018 | 37.35 | 37.40 | 37.18 | 37.35 | 6,984,361 | -0.01(-0.02%) |
Jul 13, 2018 | 37.32 | 37.39 | 37.12 | 37.35 | 6,690,398 | +0.06(+0.16%) |
Jul 12, 2018 | 37.54 | 37.15 | 37.30 | 7,583,464 | -0.10(-0.27%) | |
Jul 11, 2018 | 37.40 | 9,235,920 | -0.15(-0.40%) | |||
Jul 10, 2018 | 37.16 | 37.57 | 37.15 | 37.55 | 12,696,093 | +0.48(+1.28%) |
Jul 09, 2018 | 37.19 | 37.35 | 37.02 | 37.07 | 8,825,499 | -0.20(-0.54%) |
Jul 06, 2018 | 37.30 | 37.52 | 37.22 | 37.27 | 10,481,627 | -0.02(-0.04%) |
Jul 05, 2018 | 36.87 | 37.30 | 36.85 | 37.29 | 13,956,928 | +0.56(+1.52%) |
Jul 03, 2018 | 36.73 | 36.73 | 36.73 | 0 | +0.20(+0.55%) | |
Jul 02, 2018 | 36.55 | 36.87 | 36.39 | 36.53 | 11,057,980 | -0.09(-0.25%) |
Jun 29, 2018 | 36.82 | 36.16 | 36.62 | 13,756,386 | +0.33(+0.90%) | |
Jun 28, 2018 | 36.10 | 36.47 | 36.04 | 36.29 | 15,173,720 | +0.33(+0.93%) |
Jun 27, 2018 | 36.18 | 36.41 | 35.89 | 35.96 | 18,361,410 | -0.22(-0.60%) |
Jun 26, 2018 | 36.37 | 36.60 | 36.14 | 36.18 | 16,721,095 | -0.21(-0.57%) |
Jun 25, 2018 | 36.04 | 36.53 | 36.04 | 36.39 | 14,482,958 | +0.28(+0.76%) |
Jun 22, 2018 | 36.03 | 36.24 | 35.96 | 36.11 | 19,200,704 | +0.13(+0.37%) |
Jun 21, 2018 | 36.13 | 36.15 | 35.87 | 35.98 | 12,534,315 | -0.14(-0.39%) |
Jun 20, 2018 | 36.42 | 36.55 | 36.09 | 36.12 | 13,047,490 | -0.28(-0.78%) |
Jun 19, 2018 | 36.53 | 36.07 | 36.40 | 15,494,101 | +0.04(+0.11%) | |
Jun 18, 2018 | 36.64 | 36.70 | 36.24 | 36.36 | 14,566,383 | -0.48(-1.29%) |
Jun 15, 2018 | 36.86 | 36.39 | 36.84 | 25,825,628 | +0.45(+1.24%) | |
Jun 14, 2018 | 36.53 | 36.61 | 36.34 | 36.39 | 15,206,356 | -0.18(-0.48%) |
Jun 13, 2018 | 36.70 | 36.84 | 36.54 | 36.56 | 20,234,064 | -0.19(-0.52%) |
Jun 12, 2018 | 36.52 | 36.76 | 36.47 | 36.75 | 9,960,981 | +0.23(+0.63%) |
Jun 11, 2018 | 36.37 | 36.62 | 36.32 | 36.52 | 9,094,418 | +0.15(+0.41%) |
Jun 08, 2018 | 36.06 | 36.41 | 36.05 | 36.37 | 14,595,734 | +0.42(+1.17%) |
Jun 07, 2018 | 35.86 | 36.19 | 35.86 | 35.95 | 14,434,983 | -0.02(-0.05%) |
Jun 06, 2018 | 35.97 | 35.62 | 35.97 | 11,120,502 | +0.29(+0.81%) | |
Jun 05, 2018 | 36.00 | 36.03 | 35.67 | 35.68 | 12,054,665 | -0.31(-0.87%) |
Jun 04, 2018 | 35.88 | 36.07 | 35.82 | 35.99 | 14,171,199 | +0.31(+0.86%) |
Jun 01, 2018 | 35.67 | 35.85 | 35.62 | 35.68 | 12,886,943 | +0.10(+0.28%) |
May 31, 2018 | 35.75 | 35.76 | 35.32 | 35.58 | 18,815,992 | -0.11(-0.30%) |
May 30, 2018 | 35.39 | 35.82 | 35.34 | 35.69 | 12,221,818 | +0.37(+1.05%) |
May 29, 2018 | 34.86 | 35.46 | 34.84 | 35.32 | 17,916,492 | +0.23(+0.66%) |
May 25, 2018 | 35.09 | 35.09 | 35.09 | 0 | +0.07(+0.19%) | |
May 24, 2018 | 35.09 | 35.15 | 34.91 | 35.02 | 11,199,751 | -0.07(-0.19%) |
May 23, 2018 | 34.96 | 35.13 | 34.70 | 35.09 | 10,840,887 | +0.12(+0.35%) |
May 22, 2018 | 35.17 | 35.25 | 34.93 | 34.96 | 9,936,339 | -0.13(-0.38%) |
May 21, 2018 | 35.01 | 35.19 | 34.98 | 35.10 | 11,008,463 | +0.19(+0.55%) |
May 18, 2018 | 35.01 | 35.07 | 34.82 | 34.91 | 14,440,342 | -0.10(-0.28%) |
May 17, 2018 | 34.77 | 35.05 | 34.65 | 35.01 | 17,951,434 | +0.62(+1.81%) |
May 16, 2018 | 34.54 | 34.71 | 34.38 | 34.38 | 14,005,461 | -0.14(-0.41%) |
May 15, 2018 | 34.58 | 34.69 | 34.30 | 34.53 | 19,877,392 | -0.26(-0.76%) |
May 14, 2018 | 34.96 | 35.02 | 34.67 | 34.79 | 12,947,561 | -0.08(-0.24%) |
May 11, 2018 | 34.96 | 35.15 | 34.79 | 34.87 | 7,651,395 | -0.03(-0.09%) |
May 10, 2018 | 34.75 | 35.06 | 34.71 | 34.91 | 9,575,065 | +0.33(+0.96%) |
May 09, 2018 | 34.73 | 34.95 | 34.48 | 34.58 | 11,232,070 | -0.02(-0.07%) |
May 08, 2018 | 34.73 | 34.83 | 34.50 | 34.60 | 18,200,668 | -0.27(-0.78%) |
May 07, 2018 | 35.04 | 35.16 | 34.73 | 34.87 | 11,280,712 | -0.18(-0.52%) |
May 04, 2018 | 34.58 | 35.17 | 34.57 | 35.06 | 13,227,159 | +0.39(+1.12%) |
May 03, 2018 | 34.94 | 35.09 | 34.36 | 34.67 | 22,176,450 | -0.14(-0.40%) |
May 02, 2018 | 35.09 | 35.24 | 34.71 | 34.81 | 16,595,708 | -0.44(-1.24%) |
May 01, 2018 | 35.55 | 35.58 | 34.91 | 35.25 | 13,910,760 | -0.51(-1.43%) |
Apr 30, 2018 | 36.00 | 36.16 | 35.56 | 35.76 | 19,379,128 | -0.08(-0.23%) |
Apr 27, 2018 | 35.36 | 35.87 | 35.34 | 35.84 | 11,815,427 | +0.46(+1.31%) |
Apr 26, 2018 | 35.09 | 35.67 | 34.97 | 35.38 | 16,386,709 | +0.26(+0.75%) |
Apr 25, 2018 | 35.37 | 35.49 | 34.68 | 35.11 | 25,102,722 | -0.53(-1.49%) |
Apr 24, 2018 | 36.40 | 36.50 | 35.36 | 35.64 | 22,382,262 | -0.75(-2.07%) |
Apr 23, 2018 | 36.20 | 36.40 | 36.05 | 36.40 | 14,351,970 | +0.20(+0.55%) |
Apr 20, 2018 | 36.67 | 36.75 | 36.06 | 36.20 | 17,751,940 | -0.47(-1.29%) |
Apr 19, 2018 | 36.69 | 36.80 | 36.42 | 36.67 | 12,531,354 | -0.17(-0.45%) |
Apr 18, 2018 | 37.16 | 37.22 | 36.68 | 36.83 | 8,976,958 | -0.31(-0.82%) |
Apr 17, 2018 | 37.20 | 37.26 | 36.95 | 37.14 | 10,157,883 | +0.17(+0.45%) |
Apr 16, 2018 | 36.95 | 37.15 | 36.74 | 36.98 | 10,829,151 | +0.14(+0.38%) |
Apr 13, 2018 | 36.57 | 36.98 | 36.53 | 36.83 | 13,019,272 | +0.40(+1.09%) |
Apr 12, 2018 | 36.48 | 36.75 | 36.37 | 36.44 | 10,241,727 | +0.03(+0.09%) |
Apr 11, 2018 | 36.26 | 36.53 | 36.21 | 36.40 | 10,179,708 | +0.00(+0.00%) |
Apr 10, 2018 | 36.47 | 36.56 | 36.18 | 36.40 | 12,914,351 | +0.13(+0.37%) |
Apr 09, 2018 | 36.44 | 36.67 | 36.23 | 36.27 | 14,395,916 | -0.07(-0.20%) |
Apr 06, 2018 | 36.64 | 36.84 | 36.17 | 36.35 | 13,890,411 | -0.40(-1.08%) |
Apr 05, 2018 | 36.64 | 36.92 | 36.36 | 36.74 | 14,146,061 | +0.13(+0.36%) |
Apr 04, 2018 | 35.70 | 36.74 | 35.68 | 36.61 | 16,389,637 | +0.71(+1.98%) |
Apr 03, 2018 | 35.57 | 36.03 | 35.45 | 35.90 | 18,711,324 | +0.59(+1.66%) |