Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.54 | 39.63 | 39.10 | 39.17 | 4,036,017 | -0.07(-0.19%) |
Mar 28, 2019 | 39.05 | 39.58 | 38.92 | 39.24 | 2,016,726 | +0.26(+0.66%) |
Mar 27, 2019 | 38.79 | 39.12 | 38.72 | 38.98 | 1,774,495 | +0.23(+0.59%) |
Mar 26, 2019 | 38.93 | 39.17 | 38.60 | 38.75 | 2,141,429 | +0.01(+0.03%) |
Mar 25, 2019 | 38.76 | 38.98 | 38.57 | 38.74 | 2,037,733 | +0.21(+0.55%) |
Mar 22, 2019 | 38.97 | 39.14 | 38.43 | 38.53 | 3,632,398 | -0.67(-1.70%) |
Mar 21, 2019 | 38.70 | 39.28 | 38.70 | 39.20 | 2,098,822 | +0.26(+0.66%) |
Mar 20, 2019 | 39.05 | 39.33 | 38.75 | 38.94 | 2,282,568 | -0.21(-0.53%) |
Mar 19, 2019 | 39.52 | 39.66 | 38.99 | 39.14 | 2,383,076 | -0.18(-0.45%) |
Mar 18, 2019 | 38.84 | 39.36 | 38.79 | 39.32 | 3,022,138 | +0.44(+1.12%) |
Mar 15, 2019 | 39.35 | 39.58 | 38.84 | 38.89 | 5,242,351 | -0.46(-1.17%) |
Mar 14, 2019 | 39.39 | 39.51 | 39.14 | 39.34 | 4,161,927 | -0.17(-0.42%) |
Mar 13, 2019 | 39.43 | 39.67 | 39.21 | 39.51 | 5,184,160 | +0.29(+0.73%) |
Mar 12, 2019 | 39.22 | 39.26 | 39.02 | 39.22 | 3,934,573 | +0.05(+0.13%) |
Mar 11, 2019 | 38.74 | 39.21 | 38.60 | 39.17 | 3,132,943 | +0.48(+1.25%) |
Mar 08, 2019 | 38.22 | 38.72 | 38.05 | 38.69 | 3,232,780 | +0.11(+0.28%) |
Mar 07, 2019 | 38.52 | 38.64 | 37.89 | 38.58 | 3,658,224 | -0.08(-0.21%) |
Mar 06, 2019 | 38.89 | 39.01 | 38.63 | 38.66 | 4,339,947 | -0.30(-0.78%) |
Mar 05, 2019 | 38.87 | 39.17 | 38.70 | 38.97 | 3,866,117 | +0.18(+0.46%) |
Mar 04, 2019 | 39.16 | 39.33 | 38.32 | 38.79 | 4,116,721 | -0.17(-0.43%) |
Mar 01, 2019 | 39.23 | 39.41 | 38.64 | 38.95 | 3,838,208 | -0.02(-0.04%) |
Feb 28, 2019 | 39.32 | 39.32 | 38.75 | 38.97 | 4,021,563 | -0.36(-0.91%) |
Feb 27, 2019 | 39.68 | 39.68 | 39.01 | 39.33 | 3,438,111 | -0.52(-1.31%) |
Feb 26, 2019 | 39.76 | 40.17 | 39.61 | 39.85 | 3,377,876 | -0.09(-0.23%) |
Feb 25, 2019 | 40.42 | 40.44 | 39.91 | 39.94 | 2,436,523 | -0.23(-0.57%) |
Feb 22, 2019 | 39.93 | 40.37 | 39.89 | 40.17 | 3,035,320 | +0.41(+1.04%) |
Feb 21, 2019 | 39.56 | 39.92 | 39.45 | 39.76 | 2,932,673 | +0.07(+0.19%) |
Feb 20, 2019 | 39.26 | 39.70 | 39.09 | 39.68 | 2,247,151 | +0.47(+1.20%) |
Feb 19, 2019 | 39.07 | 39.41 | 38.91 | 39.21 | 2,724,456 | +0.07(+0.18%) |
Feb 15, 2019 | 38.81 | 39.22 | 38.51 | 39.14 | 3,363,782 | +0.71(+1.84%) |
Feb 14, 2019 | 38.53 | 38.83 | 38.33 | 38.44 | 2,747,388 | -0.32(-0.83%) |
Feb 13, 2019 | 38.56 | 38.91 | 38.40 | 38.76 | 1,954,031 | +0.39(+1.00%) |
Feb 12, 2019 | 37.96 | 38.52 | 37.87 | 38.37 | 3,084,620 | +0.80(+2.14%) |
Feb 11, 2019 | 37.85 | 38.05 | 37.55 | 37.57 | 1,817,815 | -0.22(-0.57%) |
Feb 08, 2019 | 37.60 | 37.80 | 37.21 | 37.79 | 2,678,989 | +0.03(+0.08%) |
Feb 07, 2019 | 37.66 | 37.86 | 37.30 | 37.76 | 4,388,470 | +0.19(+0.52%) |
Feb 06, 2019 | 37.22 | 37.75 | 36.93 | 37.56 | 3,701,054 | -0.01(-0.02%) |
Feb 05, 2019 | 37.49 | 37.59 | 37.09 | 37.57 | 3,449,731 | +0.18(+0.49%) |
Feb 04, 2019 | 37.18 | 37.39 | 36.77 | 37.38 | 3,586,522 | +0.17(+0.45%) |
Feb 01, 2019 | 37.53 | 37.75 | 37.10 | 37.22 | 3,523,929 | -0.32(-0.85%) |
Jan 31, 2019 | 37.04 | 37.56 | 36.76 | 37.54 | 4,327,317 | +0.44(+1.19%) |
Jan 30, 2019 | 37.24 | 37.35 | 36.46 | 37.10 | 4,962,097 | -0.05(-0.14%) |
Jan 29, 2019 | 36.54 | 37.22 | 35.75 | 37.15 | 6,851,311 | +2.03(+5.77%) |
Jan 28, 2019 | 35.39 | 35.43 | 34.93 | 35.12 | 7,668,157 | -0.80(-2.22%) |
Jan 25, 2019 | 35.84 | 36.25 | 35.76 | 35.92 | 3,878,067 | +0.52(+1.46%) |
Jan 24, 2019 | 35.04 | 35.48 | 34.97 | 35.40 | 4,366,494 | +0.10(+0.28%) |
Jan 23, 2019 | 35.83 | 35.83 | 35.08 | 35.30 | 3,316,326 | -0.25(-0.69%) |
Jan 22, 2019 | 35.75 | 35.85 | 35.20 | 35.55 | 4,082,167 | -0.53(-1.48%) |
Jan 18, 2019 | 35.45 | 36.19 | 35.19 | 36.08 | 3,917,862 | +0.94(+2.67%) |
Jan 17, 2019 | 34.27 | 35.45 | 34.18 | 35.14 | 4,278,073 | +0.73(+2.13%) |
Jan 16, 2019 | 34.19 | 34.61 | 34.07 | 34.41 | 2,662,237 | +0.28(+0.82%) |
Jan 15, 2019 | 34.38 | 34.49 | 33.96 | 34.13 | 2,442,252 | -0.23(-0.67%) |
Jan 14, 2019 | 33.87 | 34.57 | 33.61 | 34.36 | 3,862,155 | +0.30(+0.89%) |
Jan 11, 2019 | 33.83 | 34.21 | 33.48 | 34.06 | 3,349,565 | +0.16(+0.47%) |
Jan 10, 2019 | 33.13 | 34.17 | 32.98 | 33.90 | 4,924,495 | +0.30(+0.90%) |
Jan 09, 2019 | 34.27 | 34.47 | 33.41 | 33.59 | 6,059,140 | -0.52(-1.51%) |
Jan 08, 2019 | 34.09 | 34.49 | 33.79 | 34.11 | 5,177,343 | +0.33(+0.97%) |
Jan 07, 2019 | 33.67 | 34.22 | 33.13 | 33.78 | 5,319,381 | -0.04(-0.12%) |
Jan 04, 2019 | 32.77 | 33.84 | 32.66 | 33.82 | 4,485,286 | +1.44(+4.44%) |
Jan 03, 2019 | 32.92 | 32.99 | 32.15 | 32.38 | 3,466,967 | -0.77(-2.32%) |
Jan 02, 2019 | 32.24 | 33.20 | 31.99 | 33.15 | 3,146,854 | +0.41(+1.26%) |
Dec 31, 2018 | 32.88 | 33.01 | 32.44 | 32.74 | 2,965,406 | +0.03(+0.09%) |
Dec 28, 2018 | 33.09 | 33.25 | 32.52 | 32.71 | 2,853,178 | -0.21(-0.64%) |
Dec 27, 2018 | 31.82 | 32.96 | 31.55 | 32.92 | 4,187,716 | +0.56(+1.74%) |
Dec 26, 2018 | 30.92 | 32.38 | 30.61 | 32.36 | 4,094,832 | +1.61(+5.24%) |
Dec 24, 2018 | 31.23 | 31.43 | 30.66 | 30.75 | 1,856,913 | -0.70(-2.24%) |
Dec 21, 2018 | 31.96 | 32.61 | 31.35 | 31.45 | 6,320,382 | -0.29(-0.92%) |
Dec 20, 2018 | 31.37 | 32.04 | 31.23 | 31.75 | 4,713,431 | +0.30(+0.97%) |
Dec 19, 2018 | 32.30 | 32.74 | 31.29 | 31.44 | 3,606,915 | -0.74(-2.31%) |
Dec 18, 2018 | 32.38 | 32.81 | 32.03 | 32.19 | 3,627,362 | +0.05(+0.16%) |
Dec 17, 2018 | 32.38 | 32.97 | 31.88 | 32.14 | 4,039,515 | -0.27(-0.85%) |
Dec 14, 2018 | 32.50 | 32.92 | 32.38 | 32.41 | 3,284,986 | -0.42(-1.29%) |
Dec 13, 2018 | 32.59 | 32.93 | 32.47 | 32.84 | 4,747,806 | +0.13(+0.41%) |
Dec 12, 2018 | 32.86 | 33.55 | 32.68 | 32.70 | 4,688,350 | +0.34(+1.04%) |
Dec 11, 2018 | 32.71 | 32.90 | 32.13 | 32.37 | 6,222,958 | +0.13(+0.42%) |
Dec 10, 2018 | 31.97 | 32.30 | 31.35 | 32.23 | 5,406,767 | +0.27(+0.84%) |
Dec 07, 2018 | 32.63 | 33.10 | 31.83 | 31.96 | 3,972,233 | -0.83(-2.54%) |
Dec 06, 2018 | 32.58 | 32.82 | 31.41 | 32.80 | 8,340,422 | -0.41(-1.25%) |
Dec 04, 2018 | 34.06 | 34.16 | 32.98 | 33.21 | 7,725,841 | -1.00(-2.93%) |
Dec 03, 2018 | 35.33 | 35.50 | 34.17 | 34.21 | 5,494,907 | -0.62(-1.78%) |
Nov 30, 2018 | 34.36 | 34.87 | 34.23 | 34.83 | 6,136,340 | +0.51(+1.48%) |
Nov 29, 2018 | 34.54 | 34.74 | 34.22 | 34.33 | 2,193,068 | -0.39(-1.13%) |
Nov 28, 2018 | 33.99 | 34.76 | 33.61 | 34.72 | 4,119,700 | +0.81(+2.38%) |
Nov 27, 2018 | 33.86 | 34.02 | 33.57 | 33.91 | 2,925,886 | -0.06(-0.18%) |
Nov 26, 2018 | 33.86 | 34.34 | 33.82 | 33.97 | 2,126,923 | +0.35(+1.05%) |
Nov 23, 2018 | 33.23 | 33.85 | 33.02 | 33.62 | 1,057,583 | +0.06(+0.17%) |
Nov 21, 2018 | 33.56 | 33.56 | 33.56 | 0 | +0.32(+0.98%) | |
Nov 20, 2018 | 33.70 | 33.86 | 33.03 | 33.24 | 3,519,017 | -0.63(-1.85%) |
Nov 19, 2018 | 33.86 | 34.39 | 33.67 | 33.87 | 2,776,112 | -0.16(-0.46%) |
Nov 16, 2018 | 33.66 | 34.24 | 33.60 | 34.02 | 2,389,520 | +0.12(+0.35%) |
Nov 15, 2018 | 33.13 | 34.04 | 32.91 | 33.91 | 2,880,061 | +0.49(+1.47%) |
Nov 14, 2018 | 33.14 | 33.73 | 32.96 | 33.41 | 3,136,942 | +0.46(+1.41%) |
Nov 13, 2018 | 32.97 | 33.62 | 32.82 | 32.95 | 2,942,324 | +0.26(+0.80%) |
Nov 12, 2018 | 32.70 | 33.12 | 32.51 | 32.68 | 2,823,440 | +0.01(+0.03%) |
Nov 09, 2018 | 33.23 | 33.53 | 32.58 | 32.67 | 2,925,188 | -0.90(-2.67%) |
Nov 08, 2018 | 33.28 | 33.78 | 33.13 | 33.57 | 3,075,241 | +0.14(+0.42%) |
Nov 07, 2018 | 33.36 | 33.45 | 32.51 | 33.43 | 4,491,651 | +0.30(+0.91%) |
Nov 06, 2018 | 32.66 | 33.21 | 32.55 | 33.13 | 2,557,025 | +0.50(+1.54%) |
Nov 05, 2018 | 32.73 | 32.90 | 32.31 | 32.63 | 2,955,997 | +0.09(+0.27%) |
Nov 02, 2018 | 33.19 | 33.35 | 32.24 | 32.54 | 3,889,100 | -0.47(-1.42%) |
Nov 01, 2018 | 32.12 | 33.21 | 32.11 | 33.01 | 4,157,852 | +1.08(+3.37%) |
Oct 31, 2018 | 31.87 | 32.19 | 31.63 | 31.93 | 5,957,168 | +0.41(+1.29%) |
Oct 30, 2018 | 31.28 | 32.06 | 31.03 | 31.52 | 7,314,212 | +0.37(+1.20%) |
Oct 29, 2018 | 31.37 | 31.95 | 30.62 | 31.15 | 4,616,861 | +0.28(+0.92%) |
Oct 26, 2018 | 30.18 | 31.25 | 30.11 | 30.86 | 4,762,741 | +0.04(+0.15%) |
Oct 25, 2018 | 31.02 | 31.42 | 30.57 | 30.82 | 5,144,484 | +0.15(+0.49%) |
Oct 24, 2018 | 32.11 | 32.14 | 30.65 | 30.67 | 7,904,470 | -1.37(-4.27%) |
Oct 23, 2018 | 32.37 | 32.96 | 30.56 | 32.04 | 9,845,809 | -1.73(-5.12%) |
Oct 22, 2018 | 33.65 | 34.17 | 33.53 | 33.77 | 8,261,063 | +0.15(+0.45%) |
Oct 19, 2018 | 33.54 | 34.03 | 33.44 | 33.62 | 4,578,553 | -0.06(-0.18%) |
Oct 18, 2018 | 34.37 | 34.45 | 33.29 | 33.68 | 4,465,547 | -0.78(-2.27%) |
Oct 17, 2018 | 35.08 | 35.15 | 34.14 | 34.46 | 2,715,106 | -0.67(-1.91%) |
Oct 16, 2018 | 34.97 | 35.21 | 34.45 | 35.13 | 3,141,178 | +0.47(+1.37%) |
Oct 15, 2018 | 34.52 | 34.98 | 34.49 | 34.65 | 3,577,339 | -0.02(-0.06%) |
Oct 12, 2018 | 35.59 | 35.65 | 34.21 | 34.68 | 4,946,750 | -0.40(-1.15%) |
Oct 11, 2018 | 35.56 | 36.10 | 34.87 | 35.08 | 4,958,479 | -0.56(-1.57%) |
Oct 10, 2018 | 37.01 | 37.09 | 35.60 | 35.64 | 4,084,696 | -1.40(-3.78%) |
Oct 09, 2018 | 38.10 | 38.15 | 36.99 | 37.04 | 2,689,714 | -0.99(-2.60%) |
Oct 08, 2018 | 37.78 | 38.06 | 37.62 | 38.02 | 3,177,082 | +0.08(+0.22%) |
Oct 05, 2018 | 38.62 | 38.93 | 37.62 | 37.94 | 3,173,488 | -1.06(-2.72%) |
Oct 04, 2018 | 39.07 | 39.48 | 38.78 | 39.00 | 2,854,878 | -0.20(-0.50%) |
Oct 03, 2018 | 38.96 | 39.49 | 38.88 | 39.20 | 2,766,738 | +0.31(+0.79%) |
Oct 02, 2018 | 38.48 | 39.00 | 38.42 | 38.89 | 2,161,029 | +0.38(+0.99%) |
Oct 01, 2018 | 38.38 | 38.83 | 38.28 | 38.51 | 3,155,329 | +0.45(+1.19%) |
Sep 28, 2018 | 38.48 | 38.54 | 37.94 | 38.06 | 3,716,020 | -0.49(-1.26%) |
Sep 27, 2018 | 38.59 | 38.72 | 38.19 | 38.54 | 2,048,195 | +0.16(+0.41%) |
Sep 26, 2018 | 38.85 | 38.90 | 38.32 | 38.39 | 3,252,745 | -0.26(-0.68%) |
Sep 25, 2018 | 39.22 | 39.37 | 38.57 | 38.65 | 3,339,892 | -0.62(-1.58%) |
Sep 24, 2018 | 40.10 | 40.16 | 39.08 | 39.27 | 3,339,869 | -1.03(-2.55%) |
Sep 21, 2018 | 40.59 | 40.68 | 40.20 | 40.30 | 4,208,384 | -0.12(-0.29%) |
Sep 20, 2018 | 40.07 | 40.54 | 39.96 | 40.41 | 2,992,025 | +0.61(+1.53%) |
Sep 19, 2018 | 39.66 | 40.16 | 39.66 | 39.81 | 2,774,681 | +0.11(+0.28%) |
Sep 18, 2018 | 39.56 | 39.82 | 38.97 | 39.69 | 2,244,334 | +0.27(+0.69%) |
Sep 17, 2018 | 39.41 | 40.17 | 39.35 | 39.42 | 2,974,613 | +0.16(+0.41%) |
Sep 14, 2018 | 39.06 | 39.43 | 39.01 | 39.26 | 2,848,471 | +0.25(+0.64%) |
Sep 13, 2018 | 39.06 | 39.26 | 38.78 | 39.01 | 1,934,437 | +0.14(+0.36%) |
Sep 12, 2018 | 38.48 | 38.95 | 38.13 | 38.87 | 3,142,284 | +0.32(+0.84%) |
Sep 11, 2018 | 38.92 | 39.04 | 38.37 | 38.54 | 4,047,373 | -0.52(-1.33%) |
Sep 10, 2018 | 38.76 | 39.57 | 38.71 | 39.06 | 3,215,990 | +0.55(+1.42%) |
Sep 07, 2018 | 38.38 | 38.66 | 38.09 | 38.52 | 3,337,789 | -0.09(-0.25%) |
Sep 06, 2018 | 39.00 | 39.24 | 38.51 | 38.61 | 3,480,424 | -0.41(-1.04%) |
Sep 05, 2018 | 37.98 | 39.03 | 37.89 | 39.02 | 6,300,944 | +0.88(+2.30%) |
Sep 04, 2018 | 37.92 | 38.19 | 37.77 | 38.14 | 3,694,860 | -0.04(-0.12%) |
Aug 31, 2018 | 38.19 | 38.19 | 38.19 | 0 | +0.31(+0.83%) | |
Aug 30, 2018 | 38.09 | 38.27 | 37.68 | 37.87 | 3,004,135 | -0.32(-0.83%) |
Aug 29, 2018 | 38.21 | 38.33 | 37.88 | 38.19 | 1,733,643 | -0.03(-0.09%) |
Aug 28, 2018 | 38.41 | 38.57 | 38.19 | 38.23 | 2,823,998 | -0.07(-0.19%) |
Aug 27, 2018 | 37.85 | 38.59 | 37.69 | 38.30 | 2,906,614 | +0.66(+1.76%) |
Aug 24, 2018 | 37.14 | 37.71 | 37.03 | 37.63 | 3,459,625 | +0.45(+1.22%) |
Aug 23, 2018 | 37.66 | 37.70 | 36.91 | 37.18 | 2,747,812 | -0.64(-1.70%) |
Aug 22, 2018 | 37.87 | 37.97 | 37.67 | 37.82 | 3,095,765 | -0.11(-0.28%) |
Aug 21, 2018 | 38.18 | 38.34 | 37.83 | 37.93 | 4,046,497 | -0.16(-0.41%) |
Aug 20, 2018 | 37.65 | 38.27 | 37.61 | 38.09 | 4,534,799 | +0.60(+1.61%) |
Aug 17, 2018 | 36.76 | 37.69 | 36.67 | 37.48 | 4,344,375 | +0.83(+2.25%) |
Aug 16, 2018 | 36.33 | 36.86 | 36.28 | 36.66 | 3,427,941 | +0.64(+1.78%) |
Aug 15, 2018 | 35.80 | 36.06 | 35.34 | 36.02 | 3,544,836 | -0.16(-0.43%) |
Aug 14, 2018 | 35.81 | 36.34 | 35.73 | 36.17 | 3,786,168 | +0.49(+1.36%) |
Aug 13, 2018 | 35.49 | 36.14 | 35.49 | 35.69 | 3,486,059 | +0.32(+0.89%) |
Aug 10, 2018 | 35.55 | 35.67 | 35.08 | 35.37 | 2,649,308 | -0.42(-1.17%) |
Aug 09, 2018 | 35.91 | 36.07 | 35.48 | 35.79 | 2,283,557 | -0.07(-0.20%) |
Aug 08, 2018 | 36.20 | 36.29 | 35.78 | 35.86 | 2,082,844 | -0.41(-1.14%) |
Aug 07, 2018 | 35.35 | 36.65 | 35.35 | 36.27 | 2,345,347 | +0.13(+0.37%) |
Aug 06, 2018 | 36.58 | 36.88 | 36.10 | 36.14 | 3,122,040 | +0.28(+0.79%) |
Aug 03, 2018 | 35.21 | 35.90 | 35.21 | 35.85 | 3,705,761 | +0.63(+1.80%) |
Aug 02, 2018 | 35.34 | 35.59 | 34.95 | 35.22 | 3,724,835 | -0.38(-1.06%) |
Aug 01, 2018 | 36.45 | 36.56 | 35.41 | 35.60 | 3,223,781 | -0.97(-2.66%) |
Jul 31, 2018 | 36.37 | 36.71 | 36.24 | 36.57 | 4,593,790 | +0.40(+1.09%) |
Jul 30, 2018 | 36.76 | 37.18 | 36.12 | 36.18 | 4,045,359 | -0.59(-1.60%) |
Jul 27, 2018 | 36.38 | 36.81 | 36.38 | 36.77 | 4,102,538 | +0.36(+0.99%) |
Jul 26, 2018 | 35.78 | 36.75 | 35.78 | 36.41 | 5,365,514 | +0.70(+1.95%) |
Jul 25, 2018 | 34.53 | 35.77 | 34.53 | 35.71 | 6,499,125 | +0.51(+1.45%) |
Jul 24, 2018 | 35.78 | 36.18 | 33.98 | 35.20 | 8,679,086 | +0.18(+0.52%) |
Jul 23, 2018 | 34.89 | 35.33 | 34.74 | 35.01 | 4,795,842 | +0.09(+0.27%) |
Jul 20, 2018 | 35.18 | 35.19 | 34.83 | 34.92 | 3,059,012 | -0.39(-1.10%) |
Jul 19, 2018 | 35.26 | 35.45 | 34.87 | 35.31 | 3,694,881 | +0.02(+0.06%) |
Jul 18, 2018 | 34.53 | 35.69 | 34.53 | 35.29 | 4,593,274 | +0.11(+0.32%) |
Jul 17, 2018 | 34.61 | 35.19 | 34.57 | 35.18 | 2,744,628 | +0.36(+1.02%) |
Jul 16, 2018 | 35.34 | 35.34 | 34.70 | 34.82 | 3,300,288 | -0.49(-1.39%) |
Jul 13, 2018 | 35.45 | 35.31 | 3,999,694 | +0.96(+2.79%) | ||
Jul 12, 2018 | 34.28 | 34.45 | 34.01 | 34.35 | 1,932,989 | +0.28(+0.83%) |
Jul 11, 2018 | 34.41 | 34.47 | 33.91 | 34.07 | 1,858,246 | -0.76(-2.17%) |
Jul 10, 2018 | 34.86 | 35.00 | 34.50 | 34.82 | 2,489,843 | +0.41(+1.20%) |
Jul 09, 2018 | 33.99 | 34.50 | 33.85 | 34.41 | 3,993,396 | +0.52(+1.53%) |
Jul 06, 2018 | 33.77 | 33.98 | 33.41 | 33.90 | 3,433,885 | +0.18(+0.54%) |
Jul 05, 2018 | 33.74 | 33.84 | 33.46 | 33.71 | 3,851,695 | +0.34(+1.03%) |
Jul 03, 2018 | 33.37 | 33.37 | 33.37 | 0 | -0.50(-1.48%) | |
Jul 02, 2018 | 33.55 | 33.92 | 33.29 | 33.87 | 3,952,397 | -0.61(-1.78%) |
Jun 29, 2018 | 34.45 | 35.08 | 34.40 | 34.48 | 3,081,955 | -0.04(-0.13%) |
Jun 28, 2018 | 34.21 | 34.66 | 34.10 | 34.52 | 2,511,625 | +0.16(+0.45%) |
Jun 27, 2018 | 34.66 | 35.17 | 34.36 | 34.37 | 2,236,596 | -0.22(-0.64%) |
Jun 26, 2018 | 34.59 | 34.79 | 34.40 | 34.59 | 4,028,584 | +0.01(+0.03%) |
Jun 25, 2018 | 34.40 | 34.99 | 34.07 | 34.58 | 5,823,178 | +0.02(+0.05%) |
Jun 22, 2018 | 34.55 | 34.79 | 34.27 | 34.56 | 4,767,503 | +0.33(+0.98%) |
Jun 21, 2018 | 34.69 | 34.69 | 33.93 | 34.23 | 3,035,355 | -0.56(-1.60%) |
Jun 20, 2018 | 35.03 | 35.08 | 34.72 | 34.79 | 3,136,984 | -0.13(-0.38%) |
Jun 19, 2018 | 34.99 | 35.08 | 34.54 | 34.92 | 3,872,284 | -0.46(-1.31%) |
Jun 18, 2018 | 35.34 | 35.63 | 35.10 | 35.38 | 2,596,279 | -0.23(-0.66%) |
Jun 15, 2018 | 35.81 | 34.81 | 35.62 | 5,935,018 | +0.13(+0.38%) | |
Jun 14, 2018 | 35.70 | 36.02 | 35.38 | 35.48 | 2,304,311 | -0.14(-0.39%) |
Jun 13, 2018 | 36.36 | 36.36 | 35.60 | 35.62 | 2,207,686 | -0.66(-1.83%) |
Jun 12, 2018 | 36.50 | 36.67 | 36.18 | 36.28 | 2,522,155 | -0.22(-0.61%) |
Jun 11, 2018 | 36.23 | 36.57 | 36.18 | 36.51 | 2,073,686 | +0.19(+0.52%) |
Jun 08, 2018 | 36.24 | 36.39 | 36.00 | 36.32 | 2,399,663 | +0.16(+0.43%) |
Jun 07, 2018 | 36.44 | 36.54 | 35.99 | 36.16 | 2,915,609 | -0.28(-0.78%) |
Jun 06, 2018 | 36.45 | 36.44 | 3,671,554 | +0.60(+1.68%) | ||
Jun 05, 2018 | 35.78 | 36.07 | 35.34 | 35.84 | 4,764,314 | +0.74(+2.11%) |
Jun 04, 2018 | 35.09 | 35.45 | 34.92 | 35.10 | 2,402,561 | +0.06(+0.17%) |
Jun 01, 2018 | 34.85 | 35.28 | 34.85 | 35.04 | 2,944,680 | +0.41(+1.19%) |
May 31, 2018 | 35.23 | 35.49 | 34.30 | 34.63 | 7,064,044 | -1.14(-3.17%) |
May 30, 2018 | 35.49 | 35.96 | 35.36 | 35.77 | 2,745,883 | +0.42(+1.20%) |
May 29, 2018 | 35.64 | 35.89 | 35.09 | 35.34 | 2,729,029 | -0.63(-1.75%) |
May 25, 2018 | 35.97 | 35.97 | 35.97 | 0 | -0.33(-0.90%) | |
May 24, 2018 | 36.27 | 36.49 | 35.91 | 36.30 | 2,371,136 | +0.08(+0.22%) |
May 23, 2018 | 36.31 | 36.49 | 35.78 | 36.22 | 2,595,079 | -0.36(-0.99%) |
May 22, 2018 | 36.87 | 37.15 | 36.56 | 36.58 | 2,829,590 | -0.15(-0.41%) |
May 21, 2018 | 36.43 | 37.01 | 36.20 | 36.73 | 2,319,923 | +0.56(+1.54%) |
May 18, 2018 | 35.87 | 36.34 | 35.68 | 36.18 | 2,505,080 | +0.40(+1.12%) |
May 17, 2018 | 35.53 | 36.12 | 35.39 | 35.78 | 2,200,349 | +0.21(+0.59%) |
May 16, 2018 | 35.39 | 35.77 | 35.30 | 35.56 | 2,307,443 | +0.22(+0.61%) |
May 15, 2018 | 34.95 | 35.43 | 34.91 | 35.35 | 3,555,098 | +0.18(+0.52%) |
May 14, 2018 | 35.33 | 35.58 | 35.09 | 35.16 | 4,699,913 | -0.23(-0.65%) |
May 11, 2018 | 35.43 | 35.74 | 35.04 | 35.39 | 4,331,100 | +0.02(+0.05%) |
May 10, 2018 | 35.68 | 35.74 | 35.33 | 35.38 | 3,513,687 | -0.16(-0.45%) |
May 09, 2018 | 35.83 | 35.92 | 35.22 | 35.54 | 3,369,651 | -0.11(-0.31%) |
May 08, 2018 | 35.76 | 35.90 | 35.37 | 35.65 | 2,795,980 | -0.14(-0.39%) |
May 07, 2018 | 35.48 | 35.94 | 35.48 | 35.79 | 3,313,783 | +0.39(+1.10%) |
May 04, 2018 | 34.52 | 35.61 | 34.25 | 35.40 | 3,267,351 | +0.64(+1.85%) |
May 03, 2018 | 34.32 | 34.87 | 33.49 | 34.76 | 4,685,689 | +0.26(+0.76%) |
May 02, 2018 | 34.54 | 35.15 | 33.96 | 34.50 | 6,129,212 | -0.78(-2.22%) |
May 01, 2018 | 35.23 | 35.38 | 34.39 | 35.28 | 4,262,140 | -0.05(-0.14%) |
Apr 30, 2018 | 35.93 | 35.98 | 35.32 | 35.33 | 4,114,660 | -0.41(-1.15%) |
Apr 27, 2018 | 35.62 | 35.93 | 35.47 | 35.74 | 2,611,286 | +0.08(+0.23%) |
Apr 26, 2018 | 36.09 | 36.11 | 35.18 | 35.66 | 5,797,519 | -0.36(-0.99%) |
Apr 25, 2018 | 35.81 | 36.50 | 35.41 | 36.01 | 7,044,048 | -0.01(-0.03%) |
Apr 24, 2018 | 38.90 | 39.62 | 35.22 | 36.02 | 10,048,624 | -2.49(-6.47%) |
Apr 23, 2018 | 38.42 | 38.79 | 38.32 | 38.51 | 4,138,306 | +0.13(+0.33%) |
Apr 20, 2018 | 38.76 | 38.85 | 38.16 | 38.38 | 3,913,325 | -0.26(-0.66%) |
Apr 19, 2018 | 39.07 | 39.29 | 38.33 | 38.64 | 4,547,779 | -0.69(-1.75%) |
Apr 18, 2018 | 39.08 | 39.72 | 38.85 | 39.33 | 4,129,749 | +0.63(+1.63%) |
Apr 17, 2018 | 38.84 | 38.99 | 38.53 | 38.70 | 4,139,120 | +0.12(+0.32%) |
Apr 16, 2018 | 38.04 | 38.72 | 37.83 | 38.57 | 4,202,986 | +0.92(+2.43%) |
Apr 13, 2018 | 38.11 | 38.11 | 37.48 | 37.66 | 2,865,155 | -0.17(-0.45%) |
Apr 12, 2018 | 37.36 | 38.08 | 37.28 | 37.83 | 2,894,910 | +0.64(+1.72%) |
Apr 11, 2018 | 37.20 | 37.55 | 37.09 | 37.19 | 2,863,050 | -0.39(-1.05%) |
Apr 10, 2018 | 37.12 | 37.77 | 36.84 | 37.59 | 4,130,280 | +1.23(+3.37%) |
Apr 09, 2018 | 37.08 | 37.12 | 36.30 | 36.36 | 4,423,809 | -0.41(-1.10%) |
Apr 06, 2018 | 36.76 | 4,080,878 | -1.15(-3.04%) | |||
Apr 05, 2018 | 37.65 | 38.30 | 37.43 | 37.92 | 5,790,144 | +0.56(+1.50%) |
Apr 04, 2018 | 35.77 | 37.50 | 35.70 | 37.36 | 6,950,098 | +0.90(+2.47%) |
Apr 03, 2018 | 35.92 | 36.51 | 35.67 | 36.46 | 4,788,079 | +0.72(+2.02%) |