Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.15 | 47.20 | 45.18 | 46.85 | 46,685,676 | -1.26(-2.62%) |
Feb 27, 2020 | 50.06 | 50.71 | 48.07 | 48.11 | 27,115,442 | -2.34(-4.64%) |
Feb 26, 2020 | 50.78 | 51.21 | 50.34 | 50.45 | 18,081,838 | -0.19(-0.38%) |
Feb 25, 2020 | 51.42 | 51.85 | 50.47 | 50.64 | 18,169,060 | -0.73(-1.42%) |
Feb 24, 2020 | 51.77 | 52.38 | 51.30 | 51.37 | 16,452,350 | -1.30(-2.46%) |
Feb 21, 2020 | 52.12 | 52.67 | 52.05 | 52.67 | 12,378,524 | +0.36(+0.69%) |
Feb 20, 2020 | 52.27 | 52.43 | 51.77 | 52.31 | 8,673,637 | -0.04(-0.08%) |
Feb 19, 2020 | 52.12 | 52.55 | 52.09 | 52.35 | 7,153,455 | +0.21(+0.40%) |
Feb 18, 2020 | 52.39 | 52.49 | 52.07 | 52.14 | 11,503,275 | -0.37(-0.70%) |
Feb 14, 2020 | 52.23 | 52.62 | 52.22 | 52.51 | 11,377,834 | +0.30(+0.57%) |
Feb 13, 2020 | 52.01 | 52.41 | 51.86 | 52.21 | 9,330,521 | +0.18(+0.34%) |
Feb 12, 2020 | 52.10 | 52.34 | 51.95 | 52.04 | 10,479,080 | -0.16(-0.30%) |
Feb 11, 2020 | 52.31 | 52.38 | 51.96 | 52.19 | 8,484,077 | -0.14(-0.27%) |
Feb 10, 2020 | 51.96 | 52.41 | 51.92 | 52.33 | 9,116,260 | +0.49(+0.95%) |
Feb 07, 2020 | 51.57 | 51.95 | 51.55 | 51.84 | 9,998,675 | +0.18(+0.34%) |
Feb 06, 2020 | 51.66 | 51.98 | 51.54 | 51.67 | 10,671,379 | +0.12(+0.24%) |
Feb 05, 2020 | 51.59 | 51.75 | 51.27 | 51.55 | 13,032,236 | +0.01(+0.02%) |
Feb 04, 2020 | 51.46 | 52.07 | 51.34 | 51.54 | 17,601,386 | +0.23(+0.44%) |
Feb 03, 2020 | 51.46 | 51.65 | 51.26 | 51.31 | 14,081,074 | +0.16(+0.31%) |
Jan 31, 2020 | 51.65 | 51.74 | 50.93 | 51.15 | 20,190,980 | -0.40(-0.78%) |
Jan 30, 2020 | 50.74 | 51.66 | 50.59 | 51.56 | 23,087,786 | +1.62(+3.25%) |
Jan 29, 2020 | 49.93 | 50.15 | 49.63 | 49.93 | 15,027,221 | +0.00(+0.00%) |
Jan 28, 2020 | 50.32 | 50.58 | 49.90 | 49.93 | 17,399,518 | -0.41(-0.82%) |
Jan 27, 2020 | 50.11 | 50.67 | 50.04 | 50.35 | 16,394,542 | -0.18(-0.35%) |
Jan 24, 2020 | 50.67 | 50.69 | 50.33 | 50.52 | 9,812,009 | -0.13(-0.26%) |
Jan 23, 2020 | 50.26 | 50.67 | 50.14 | 50.65 | 14,680,213 | +0.19(+0.38%) |
Jan 22, 2020 | 50.15 | 50.49 | 50.08 | 50.46 | 14,693,046 | +0.39(+0.77%) |
Jan 21, 2020 | 49.79 | 50.14 | 49.55 | 50.08 | 13,663,580 | +0.20(+0.40%) |
Jan 17, 2020 | 49.81 | 50.06 | 49.75 | 49.87 | 16,285,266 | +0.11(+0.21%) |
Jan 16, 2020 | 49.79 | 49.88 | 49.58 | 49.77 | 11,684,035 | +0.11(+0.21%) |
Jan 15, 2020 | 49.05 | 49.91 | 49.05 | 49.66 | 20,247,410 | +0.61(+1.25%) |
Jan 14, 2020 | 49.26 | 49.30 | 48.90 | 49.05 | 18,661,436 | -0.11(-0.23%) |
Jan 13, 2020 | 48.64 | 49.25 | 48.54 | 49.16 | 16,329,416 | +0.53(+1.08%) |
Jan 10, 2020 | 48.59 | 48.99 | 48.57 | 48.64 | 14,888,867 | +0.17(+0.34%) |
Jan 09, 2020 | 48.17 | 48.52 | 48.03 | 48.47 | 17,579,728 | +0.87(+1.82%) |
Jan 08, 2020 | 47.53 | 47.86 | 47.43 | 47.60 | 12,188,657 | +0.09(+0.18%) |
Jan 07, 2020 | 47.69 | 47.82 | 47.43 | 47.52 | 11,674,486 | -0.37(-0.77%) |
Jan 06, 2020 | 47.87 | 48.09 | 47.75 | 47.89 | 16,780,886 | -0.02(-0.04%) |
Jan 03, 2020 | 47.58 | 48.17 | 47.38 | 47.90 | 12,963,182 | -0.26(-0.55%) |
Jan 02, 2020 | 48.45 | 48.55 | 47.96 | 48.17 | 13,549,155 | -0.32(-0.65%) |
Dec 31, 2019 | 48.35 | 48.51 | 48.16 | 48.48 | 9,113,867 | +0.07(+0.14%) |
Dec 30, 2019 | 48.33 | 48.51 | 48.23 | 48.41 | 7,342,976 | -0.07(-0.14%) |
Dec 27, 2019 | 48.18 | 48.56 | 48.17 | 48.48 | 7,872,624 | +0.29(+0.60%) |
Dec 26, 2019 | 48.10 | 48.19 | 47.99 | 48.19 | 7,111,048 | +0.27(+0.57%) |
Dec 24, 2019 | 48.00 | 48.17 | 47.86 | 47.92 | 3,835,158 | -0.18(-0.36%) |
Dec 23, 2019 | 48.17 | 48.38 | 48.03 | 48.10 | 10,618,567 | -0.05(-0.11%) |
Dec 20, 2019 | 48.12 | 48.35 | 47.71 | 48.15 | 27,210,078 | +0.57(+1.20%) |
Dec 19, 2019 | 47.33 | 47.60 | 47.23 | 47.58 | 15,282,541 | +0.36(+0.76%) |
Dec 18, 2019 | 47.76 | 47.96 | 47.19 | 47.22 | 17,276,118 | -0.45(-0.94%) |
Dec 17, 2019 | 47.65 | 47.81 | 47.55 | 47.67 | 10,537,746 | +0.00(+0.00%) |
Dec 16, 2019 | 47.90 | 48.03 | 47.62 | 47.67 | 10,889,526 | +0.00(+0.00%) |
Dec 13, 2019 | 47.25 | 47.78 | 47.16 | 47.67 | 14,924,602 | +0.25(+0.52%) |
Dec 12, 2019 | 47.31 | 47.69 | 47.25 | 47.42 | 12,824,941 | +0.17(+0.35%) |
Dec 11, 2019 | 47.25 | 47.43 | 47.00 | 47.25 | 10,137,211 | +0.16(+0.33%) |
Dec 10, 2019 | 47.33 | 47.36 | 47.06 | 47.10 | 10,268,182 | -0.26(-0.55%) |
Dec 09, 2019 | 47.56 | 47.75 | 47.32 | 47.36 | 15,854,881 | -0.31(-0.64%) |
Dec 06, 2019 | 47.57 | 47.74 | 47.45 | 47.67 | 8,955,172 | +0.20(+0.42%) |
Dec 05, 2019 | 47.48 | 47.55 | 47.15 | 47.46 | 16,061,317 | -0.09(-0.18%) |
Dec 04, 2019 | 47.12 | 47.57 | 47.05 | 47.55 | 15,554,344 | +0.43(+0.91%) |
Dec 03, 2019 | 47.04 | 47.16 | 46.77 | 47.12 | 18,084,062 | +0.04(+0.09%) |
Dec 02, 2019 | 46.70 | 47.08 | 46.29 | 47.08 | 15,040,416 | +0.31(+0.66%) |
Nov 29, 2019 | 47.04 | 47.06 | 46.62 | 46.77 | 8,245,613 | -0.13(-0.28%) |
Nov 27, 2019 | 46.89 | 47.03 | 46.60 | 46.90 | 11,037,934 | +0.07(+0.15%) |
Nov 26, 2019 | 46.35 | 46.90 | 46.27 | 46.83 | 15,220,604 | +0.57(+1.22%) |
Nov 25, 2019 | 46.32 | 46.42 | 45.88 | 46.27 | 12,610,423 | +0.17(+0.36%) |
Nov 22, 2019 | 46.04 | 46.24 | 45.86 | 46.10 | 10,482,265 | +0.06(+0.13%) |
Nov 21, 2019 | 46.17 | 46.37 | 45.89 | 46.04 | 9,036,193 | -0.23(-0.49%) |
Nov 20, 2019 | 46.17 | 46.43 | 46.09 | 46.27 | 13,768,442 | +0.12(+0.26%) |
Nov 19, 2019 | 46.21 | 46.35 | 45.97 | 46.15 | 14,584,200 | +0.04(+0.09%) |
Nov 18, 2019 | 45.80 | 46.46 | 45.79 | 46.10 | 15,852,304 | +0.31(+0.68%) |
Nov 15, 2019 | 45.77 | 45.80 | 45.53 | 45.79 | 10,331,817 | +0.03(+0.08%) |
Nov 14, 2019 | 45.67 | 45.79 | 45.51 | 45.76 | 9,961,244 | +0.19(+0.42%) |
Nov 13, 2019 | 45.37 | 45.60 | 45.17 | 45.57 | 14,421,210 | +0.61(+1.35%) |
Nov 12, 2019 | 45.13 | 45.13 | 44.84 | 44.96 | 14,558,148 | -0.11(-0.25%) |
Nov 11, 2019 | 45.50 | 45.53 | 45.02 | 45.07 | 9,429,845 | -0.32(-0.71%) |
Nov 08, 2019 | 45.61 | 45.73 | 45.29 | 45.39 | 8,214,728 | -0.07(-0.15%) |
Nov 07, 2019 | 45.97 | 46.08 | 45.17 | 45.46 | 13,486,882 | -0.44(-0.97%) |
Nov 06, 2019 | 45.67 | 45.90 | 45.57 | 45.90 | 15,284,508 | +0.33(+0.72%) |
Nov 05, 2019 | 45.98 | 45.98 | 45.31 | 45.57 | 22,180,356 | -0.63(-1.37%) |
Nov 04, 2019 | 46.91 | 46.95 | 46.05 | 46.21 | 20,114,860 | -0.65(-1.39%) |
Nov 01, 2019 | 47.50 | 47.59 | 46.82 | 46.86 | 11,375,063 | -0.46(-0.97%) |
Oct 31, 2019 | 46.91 | 47.36 | 46.82 | 47.32 | 16,082,277 | +0.43(+0.91%) |
Oct 30, 2019 | 46.53 | 46.99 | 46.22 | 46.90 | 9,915,871 | +0.46(+0.99%) |
Oct 29, 2019 | 46.42 | 46.65 | 46.30 | 46.43 | 9,201,390 | -0.14(-0.30%) |
Oct 28, 2019 | 46.72 | 46.90 | 46.40 | 46.57 | 10,197,867 | -0.16(-0.33%) |
Oct 25, 2019 | 47.43 | 47.43 | 46.66 | 46.73 | 11,251,874 | -0.75(-1.57%) |
Oct 24, 2019 | 47.44 | 47.66 | 47.37 | 47.48 | 12,732,243 | -0.03(-0.05%) |
Oct 23, 2019 | 47.00 | 47.52 | 46.96 | 47.50 | 9,947,112 | +0.69(+1.47%) |
Oct 22, 2019 | 47.15 | 47.31 | 46.72 | 46.82 | 11,063,679 | -0.33(-0.70%) |
Oct 21, 2019 | 47.34 | 47.43 | 46.67 | 47.15 | 14,813,266 | -0.48(-1.00%) |
Oct 18, 2019 | 47.94 | 48.16 | 47.34 | 47.63 | 20,844,792 | +0.86(+1.84%) |
Oct 17, 2019 | 46.68 | 47.05 | 46.58 | 46.77 | 15,316,339 | +0.26(+0.56%) |
Oct 16, 2019 | 46.48 | 46.57 | 46.19 | 46.50 | 12,279,471 | -0.02(-0.04%) |
Oct 15, 2019 | 46.45 | 46.67 | 46.31 | 46.52 | 11,013,811 | +0.18(+0.39%) |
Oct 14, 2019 | 46.50 | 46.67 | 46.27 | 46.34 | 8,469,349 | +0.00(+0.00%) |
Oct 11, 2019 | 46.64 | 46.69 | 46.25 | 46.34 | 10,850,794 | -0.31(-0.67%) |
Oct 10, 2019 | 46.56 | 46.84 | 46.39 | 46.65 | 10,414,396 | -0.15(-0.32%) |
Oct 09, 2019 | 47.00 | 47.00 | 46.54 | 46.80 | 8,244,747 | +0.22(+0.47%) |
Oct 08, 2019 | 46.84 | 47.01 | 46.47 | 46.58 | 15,594,909 | -0.25(-0.54%) |
Oct 07, 2019 | 47.23 | 47.26 | 46.75 | 46.83 | 7,020,282 | -0.58(-1.23%) |
Oct 04, 2019 | 46.95 | 47.42 | 46.85 | 47.42 | 11,417,736 | +0.61(+1.30%) |
Oct 03, 2019 | 46.51 | 46.93 | 45.92 | 46.81 | 16,340,486 | +0.66(+1.43%) |
Oct 02, 2019 | 47.13 | 47.33 | 45.99 | 46.15 | 17,693,192 | -1.36(-2.87%) |
Oct 01, 2019 | 47.41 | 47.63 | 46.96 | 47.51 | 16,851,634 | +0.18(+0.39%) |
Sep 30, 2019 | 47.24 | 47.54 | 47.08 | 47.33 | 11,298,373 | +0.11(+0.24%) |
Sep 27, 2019 | 47.43 | 47.50 | 46.95 | 47.22 | 9,133,981 | -0.07(-0.15%) |
Sep 26, 2019 | 47.36 | 47.45 | 47.06 | 47.29 | 12,942,996 | +0.19(+0.41%) |
Sep 25, 2019 | 47.33 | 47.37 | 46.95 | 47.10 | 11,835,188 | -0.11(-0.24%) |
Sep 24, 2019 | 47.16 | 47.48 | 46.98 | 47.21 | 11,889,170 | +0.14(+0.30%) |
Sep 23, 2019 | 46.87 | 47.26 | 46.84 | 47.07 | 7,864,665 | +0.20(+0.43%) |
Sep 20, 2019 | 47.55 | 47.55 | 46.86 | 46.87 | 22,255,992 | -0.53(-1.12%) |
Sep 19, 2019 | 47.15 | 47.47 | 47.06 | 47.40 | 9,303,356 | +0.25(+0.53%) |
Sep 18, 2019 | 47.12 | 47.19 | 46.79 | 47.15 | 11,256,613 | -0.01(-0.02%) |
Sep 17, 2019 | 47.03 | 47.55 | 46.91 | 47.16 | 13,115,842 | +0.24(+0.52%) |
Sep 16, 2019 | 47.03 | 47.24 | 46.63 | 46.91 | 12,850,186 | -0.26(-0.55%) |
Sep 13, 2019 | 47.37 | 47.63 | 47.01 | 47.17 | 13,211,498 | -0.39(-0.82%) |
Sep 12, 2019 | 47.56 | 47.74 | 47.45 | 47.56 | 14,316,342 | +0.29(+0.62%) |
Sep 11, 2019 | 46.86 | 47.30 | 46.58 | 47.27 | 11,284,844 | +0.32(+0.68%) |
Sep 10, 2019 | 46.81 | 46.99 | 46.48 | 46.95 | 13,948,042 | -0.10(-0.22%) |
Sep 09, 2019 | 47.50 | 47.54 | 46.92 | 47.06 | 12,529,777 | -0.61(-1.29%) |
Sep 06, 2019 | 47.85 | 47.85 | 47.26 | 47.67 | 10,535,962 | +0.09(+0.20%) |
Sep 05, 2019 | 48.12 | 48.13 | 47.50 | 47.57 | 15,846,687 | -0.56(-1.17%) |
Sep 04, 2019 | 47.77 | 48.26 | 47.73 | 48.13 | 12,436,463 | +0.41(+0.85%) |
Sep 03, 2019 | 47.45 | 47.75 | 47.36 | 47.73 | 15,052,261 | +0.22(+0.47%) |
Aug 30, 2019 | 47.61 | 47.66 | 47.31 | 47.50 | 10,134,150 | -0.01(-0.02%) |
Aug 29, 2019 | 47.69 | 47.76 | 47.12 | 47.51 | 10,732,187 | -0.05(-0.11%) |
Aug 28, 2019 | 47.18 | 47.60 | 46.97 | 47.56 | 11,646,876 | +0.34(+0.71%) |
Aug 27, 2019 | 47.21 | 47.42 | 46.96 | 47.23 | 15,685,151 | +0.16(+0.33%) |
Aug 26, 2019 | 46.61 | 47.07 | 46.37 | 47.07 | 10,691,009 | +0.69(+1.49%) |
Aug 23, 2019 | 46.97 | 47.22 | 46.08 | 46.38 | 16,406,834 | -0.65(-1.38%) |
Aug 22, 2019 | 46.71 | 47.16 | 46.69 | 47.03 | 8,652,543 | +0.34(+0.72%) |
Aug 21, 2019 | 46.82 | 46.96 | 46.48 | 46.69 | 12,613,523 | +0.19(+0.41%) |
Aug 20, 2019 | 47.14 | 47.19 | 46.47 | 46.50 | 9,474,013 | -0.70(-1.48%) |
Aug 19, 2019 | 46.99 | 47.28 | 46.87 | 47.20 | 12,671,326 | +0.24(+0.51%) |
Aug 16, 2019 | 46.59 | 47.03 | 46.56 | 46.96 | 16,555,138 | +0.47(+1.00%) |
Aug 15, 2019 | 46.12 | 46.61 | 45.94 | 46.49 | 14,359,001 | +0.76(+1.66%) |
Aug 14, 2019 | 46.04 | 46.58 | 45.72 | 45.74 | 19,799,150 | -0.44(-0.95%) |
Aug 13, 2019 | 45.66 | 46.27 | 45.63 | 46.18 | 10,030,906 | +0.28(+0.60%) |
Aug 12, 2019 | 45.99 | 46.12 | 45.74 | 45.90 | 5,379,372 | -0.21(-0.45%) |
Aug 09, 2019 | 46.43 | 46.52 | 45.81 | 46.11 | 10,729,800 | -0.23(-0.50%) |
Aug 08, 2019 | 45.93 | 46.42 | 45.61 | 46.34 | 12,512,090 | +0.44(+0.96%) |
Aug 07, 2019 | 45.11 | 46.08 | 44.68 | 45.90 | 20,782,296 | +0.79(+1.74%) |
Aug 06, 2019 | 44.77 | 45.54 | 44.54 | 45.11 | 23,059,996 | +1.07(+2.43%) |
Aug 05, 2019 | 45.22 | 45.45 | 44.36 | 44.04 | 23,156,342 | -1.12(-2.48%) |
Aug 02, 2019 | 44.80 | 45.51 | 44.80 | 45.17 | 15,180,660 | +0.26(+0.58%) |
Aug 01, 2019 | 45.55 | 45.92 | 44.89 | 44.91 | 22,624,936 | -0.52(-1.14%) |
Jul 31, 2019 | 46.18 | 46.18 | 44.92 | 45.42 | 19,540,434 | -0.94(-2.03%) |
Jul 30, 2019 | 46.57 | 46.87 | 46.23 | 46.37 | 9,416,310 | -0.23(-0.50%) |
Jul 29, 2019 | 46.75 | 46.86 | 46.52 | 46.60 | 14,231,891 | -0.16(-0.33%) |
Jul 26, 2019 | 46.04 | 46.87 | 45.91 | 46.75 | 13,268,580 | +0.95(+2.07%) |
Jul 25, 2019 | 46.29 | 46.43 | 45.50 | 45.80 | 22,170,254 | -0.61(-1.32%) |
Jul 24, 2019 | 46.71 | 47.31 | 46.28 | 46.42 | 18,112,096 | -0.47(-1.01%) |
Jul 23, 2019 | 45.96 | 47.15 | 45.54 | 46.89 | 38,715,148 | +2.68(+6.07%) |
Jul 22, 2019 | 44.47 | 44.47 | 44.13 | 44.21 | 14,010,249 | -0.15(-0.33%) |
Jul 19, 2019 | 45.00 | 45.01 | 44.34 | 44.35 | 11,998,379 | -0.55(-1.23%) |
Jul 18, 2019 | 44.92 | 45.03 | 44.60 | 44.91 | 13,801,890 | -0.13(-0.29%) |
Jul 17, 2019 | 45.07 | 45.11 | 44.89 | 45.04 | 9,575,264 | +0.03(+0.08%) |
Jul 16, 2019 | 44.85 | 45.29 | 44.72 | 45.00 | 8,263,944 | +0.01(+0.02%) |
Jul 15, 2019 | 45.12 | 45.13 | 44.76 | 44.99 | 6,808,245 | +0.01(+0.02%) |
Jul 12, 2019 | 45.10 | 45.13 | 44.80 | 44.98 | 8,513,233 | +0.07(+0.15%) |
Jul 11, 2019 | 44.87 | 44.93 | 44.59 | 44.92 | 12,022,516 | +0.19(+0.42%) |
Jul 10, 2019 | 44.71 | 44.85 | 44.58 | 44.73 | 8,829,807 | +0.20(+0.45%) |
Jul 09, 2019 | 44.64 | 44.85 | 44.39 | 44.53 | 12,263,386 | -0.35(-0.79%) |
Jul 08, 2019 | 45.05 | 45.17 | 44.79 | 44.88 | 11,001,169 | -0.09(-0.21%) |
Jul 05, 2019 | 44.79 | 44.98 | 44.43 | 44.98 | 10,330,537 | +0.01(+0.02%) |
Jul 03, 2019 | 44.88 | 45.16 | 44.88 | 44.97 | 8,404,322 | +0.10(+0.23%) |
Jul 02, 2019 | 44.69 | 44.92 | 44.49 | 44.86 | 9,929,823 | +0.33(+0.74%) |
Jul 01, 2019 | 44.08 | 44.56 | 43.83 | 44.54 | 17,359,866 | +0.59(+1.34%) |
Jun 28, 2019 | 44.25 | 44.36 | 43.60 | 43.95 | 18,931,710 | -0.14(-0.31%) |
Jun 27, 2019 | 44.27 | 44.36 | 43.99 | 44.09 | 14,337,893 | -0.03(-0.08%) |
Jun 26, 2019 | 44.47 | 44.57 | 44.09 | 44.12 | 14,371,676 | -0.55(-1.24%) |
Jun 25, 2019 | 44.88 | 44.97 | 44.57 | 44.67 | 13,347,247 | -0.14(-0.31%) |
Jun 24, 2019 | 44.66 | 45.05 | 44.62 | 44.81 | 12,490,036 | +0.32(+0.72%) |
Jun 21, 2019 | 44.48 | 44.79 | 44.37 | 44.49 | 24,637,478 | -0.09(-0.21%) |
Jun 20, 2019 | 44.45 | 44.70 | 44.32 | 44.59 | 12,344,201 | +0.47(+1.06%) |
Jun 19, 2019 | 43.62 | 44.22 | 43.56 | 44.12 | 10,907,184 | +0.41(+0.95%) |
Jun 18, 2019 | 44.23 | 44.28 | 43.61 | 43.71 | 10,683,639 | -0.20(-0.45%) |
Jun 17, 2019 | 44.23 | 44.43 | 43.68 | 43.91 | 14,277,039 | -0.38(-0.86%) |
Jun 14, 2019 | 44.06 | 44.48 | 44.06 | 44.29 | 10,073,323 | +0.16(+0.35%) |
Jun 13, 2019 | 44.41 | 44.62 | 43.82 | 44.13 | 11,995,997 | -0.09(-0.21%) |
Jun 12, 2019 | 44.10 | 44.65 | 44.08 | 44.22 | 12,946,563 | +0.27(+0.60%) |
Jun 11, 2019 | 44.06 | 44.18 | 43.83 | 43.96 | 11,578,259 | -0.04(-0.10%) |
Jun 10, 2019 | 44.14 | 44.14 | 43.75 | 44.00 | 11,370,105 | -0.09(-0.21%) |
Jun 07, 2019 | 44.08 | 44.69 | 44.06 | 44.10 | 17,857,766 | +0.08(+0.18%) |
Jun 06, 2019 | 43.60 | 44.14 | 43.33 | 44.02 | 17,734,796 | +0.53(+1.22%) |
Jun 05, 2019 | 42.83 | 43.80 | 42.55 | 43.49 | 18,492,980 | +0.67(+1.56%) |
Jun 04, 2019 | 42.82 | 43.06 | 42.49 | 42.82 | 14,024,444 | +0.02(+0.04%) |
Jun 03, 2019 | 42.10 | 42.80 | 41.98 | 42.80 | 16,542,673 | +0.73(+1.73%) |
May 31, 2019 | 41.96 | 42.23 | 41.78 | 42.08 | 13,274,776 | -0.10(-0.24%) |
May 30, 2019 | 41.72 | 42.23 | 41.68 | 42.18 | 10,610,807 | +0.55(+1.32%) |
May 29, 2019 | 41.74 | 41.99 | 41.46 | 41.63 | 13,934,118 | -0.42(-1.00%) |
May 28, 2019 | 42.48 | 42.54 | 41.99 | 42.05 | 21,735,276 | -0.44(-1.03%) |
May 24, 2019 | 42.67 | 42.73 | 42.42 | 42.49 | 7,697,866 | -0.21(-0.48%) |
May 23, 2019 | 42.39 | 42.73 | 42.36 | 42.69 | 13,403,585 | +0.17(+0.40%) |
May 22, 2019 | 41.78 | 42.57 | 41.72 | 42.52 | 18,741,570 | +0.90(+2.16%) |
May 21, 2019 | 41.96 | 41.99 | 41.49 | 41.62 | 12,362,558 | -0.21(-0.51%) |
May 20, 2019 | 42.00 | 42.08 | 41.76 | 41.84 | 16,172,853 | -0.30(-0.71%) |
May 17, 2019 | 42.20 | 42.43 | 42.11 | 42.14 | 13,144,463 | -0.33(-0.77%) |
May 16, 2019 | 42.20 | 42.53 | 42.14 | 42.46 | 20,751,178 | +0.34(+0.81%) |
May 15, 2019 | 41.68 | 42.29 | 41.62 | 42.12 | 13,337,641 | +0.42(+1.01%) |
May 14, 2019 | 41.56 | 42.24 | 41.41 | 41.70 | 18,496,354 | +0.55(+1.33%) |
May 13, 2019 | 41.03 | 41.22 | 40.88 | 41.15 | 13,908,707 | -0.12(-0.29%) |
May 10, 2019 | 40.60 | 41.36 | 40.59 | 41.27 | 11,272,455 | +0.68(+1.67%) |
May 09, 2019 | 40.94 | 41.09 | 40.31 | 40.59 | 13,370,436 | -0.39(-0.94%) |
May 08, 2019 | 41.15 | 41.30 | 40.95 | 40.98 | 10,837,778 | -0.13(-0.31%) |
May 07, 2019 | 41.30 | 41.36 | 40.91 | 41.11 | 14,581,027 | -0.40(-0.97%) |
May 06, 2019 | 41.39 | 41.63 | 41.33 | 41.51 | 10,109,757 | -0.21(-0.51%) |
May 03, 2019 | 41.62 | 41.93 | 41.55 | 41.72 | 8,263,485 | +0.28(+0.68%) |
May 02, 2019 | 41.56 | 41.77 | 41.34 | 41.44 | 10,187,610 | -0.17(-0.41%) |
May 01, 2019 | 41.92 | 42.03 | 41.58 | 41.61 | 12,320,783 | -0.40(-0.96%) |
Apr 30, 2019 | 41.56 | 42.12 | 41.44 | 42.02 | 20,916,394 | +0.55(+1.32%) |
Apr 29, 2019 | 41.25 | 41.49 | 41.20 | 41.47 | 11,363,230 | +0.14(+0.33%) |
Apr 26, 2019 | 41.10 | 41.49 | 41.09 | 41.33 | 11,856,874 | +0.36(+0.88%) |
Apr 25, 2019 | 40.88 | 41.01 | 40.65 | 40.97 | 13,363,274 | -0.12(-0.29%) |
Apr 24, 2019 | 41.13 | 41.30 | 41.03 | 41.09 | 18,679,084 | -0.20(-0.48%) |
Apr 23, 2019 | 41.18 | 41.72 | 40.72 | 41.29 | 29,574,510 | +0.69(+1.71%) |
Apr 22, 2019 | 40.59 | 40.77 | 40.26 | 40.59 | 11,483,421 | -0.07(-0.17%) |
Apr 18, 2019 | 40.53 | 40.75 | 40.48 | 40.66 | 14,207,161 | +0.17(+0.42%) |
Apr 17, 2019 | 40.42 | 40.71 | 40.38 | 40.49 | 13,836,031 | +0.28(+0.70%) |
Apr 16, 2019 | 40.29 | 40.34 | 39.99 | 40.21 | 12,616,251 | -0.04(-0.11%) |
Apr 15, 2019 | 40.15 | 40.29 | 39.99 | 40.25 | 11,981,947 | +0.22(+0.56%) |
Apr 12, 2019 | 39.97 | 40.19 | 39.88 | 40.03 | 12,482,395 | +0.03(+0.06%) |
Apr 11, 2019 | 40.01 | 40.04 | 39.86 | 40.00 | 8,585,257 | +0.06(+0.15%) |
Apr 10, 2019 | 40.11 | 40.25 | 39.87 | 39.94 | 9,411,250 | -0.03(-0.06%) |
Apr 09, 2019 | 39.78 | 40.01 | 39.63 | 39.97 | 10,090,733 | +0.10(+0.26%) |
Apr 08, 2019 | 39.86 | 39.88 | 39.62 | 39.87 | 11,001,228 | +0.07(+0.17%) |
Apr 05, 2019 | 39.81 | 39.89 | 39.57 | 39.80 | 8,965,022 | -0.01(-0.02%) |
Apr 04, 2019 | 39.69 | 39.86 | 39.49 | 39.81 | 9,125,247 | +0.26(+0.65%) |
Apr 03, 2019 | 39.75 | 39.90 | 39.42 | 39.55 | 15,009,347 | -0.33(-0.84%) |
Apr 02, 2019 | 40.04 | 40.19 | 39.88 | 39.88 | 9,919,318 | -0.13(-0.32%) |
Apr 01, 2019 | 40.24 | 40.39 | 39.90 | 40.01 | 13,454,695 | -0.12(-0.30%) |
Mar 29, 2019 | 39.97 | 40.17 | 39.81 | 40.13 | 18,735,854 | +0.24(+0.60%) |
Mar 28, 2019 | 39.98 | 40.18 | 39.81 | 39.89 | 12,985,467 | -0.03(-0.06%) |
Mar 27, 2019 | 39.95 | 40.17 | 39.68 | 39.92 | 13,479,154 | -0.03(-0.06%) |
Mar 26, 2019 | 39.54 | 40.07 | 39.54 | 39.94 | 13,351,595 | +0.52(+1.33%) |
Mar 25, 2019 | 39.27 | 39.57 | 39.21 | 39.42 | 13,624,395 | +0.09(+0.22%) |
Mar 22, 2019 | 38.93 | 39.48 | 38.93 | 39.33 | 22,251,008 | +0.36(+0.92%) |
Mar 21, 2019 | 38.99 | 39.19 | 38.92 | 38.98 | 23,403,732 | -0.02(-0.04%) |
Mar 20, 2019 | 38.88 | 39.30 | 38.69 | 38.99 | 15,616,101 | -0.03(-0.07%) |
Mar 19, 2019 | 39.01 | 39.13 | 38.83 | 39.02 | 17,499,816 | +0.13(+0.33%) |
Mar 18, 2019 | 38.91 | 39.12 | 38.85 | 38.89 | 24,288,472 | +0.09(+0.24%) |
Mar 15, 2019 | 39.15 | 39.30 | 38.66 | 38.80 | 55,177,556 | -0.34(-0.88%) |
Mar 14, 2019 | 39.26 | 39.49 | 39.08 | 39.14 | 21,606,786 | -0.10(-0.26%) |
Mar 13, 2019 | 39.16 | 39.34 | 38.98 | 39.24 | 19,104,140 | +0.14(+0.37%) |
Mar 12, 2019 | 39.01 | 39.27 | 38.97 | 39.10 | 22,787,088 | -0.11(-0.28%) |
Mar 11, 2019 | 38.32 | 39.26 | 38.29 | 39.21 | 26,060,124 | +1.14(+2.99%) |
Mar 08, 2019 | 38.33 | 38.42 | 37.87 | 38.07 | 18,350,178 | -0.37(-0.97%) |
Mar 07, 2019 | 38.62 | 38.65 | 38.32 | 38.44 | 14,232,649 | -0.14(-0.37%) |
Mar 06, 2019 | 38.77 | 38.87 | 38.58 | 38.59 | 16,763,477 | -0.13(-0.33%) |
Mar 05, 2019 | 38.76 | 38.80 | 38.54 | 38.71 | 14,939,007 | -0.04(-0.11%) |
Mar 04, 2019 | 38.65 | 38.77 | 38.46 | 38.76 | 18,814,952 | +0.23(+0.59%) |