Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.15 | 38.65 | 37.98 | 38.38 | 7,767,900 | +0.46(+1.21%) |
Mar 28, 2019 | 37.64 | 37.95 | 37.41 | 37.92 | 4,708,811 | +0.43(+1.15%) |
Mar 27, 2019 | 37.85 | 38.09 | 37.31 | 37.49 | 4,763,625 | -0.35(-0.92%) |
Mar 26, 2019 | 38.07 | 38.60 | 37.74 | 37.84 | 7,302,504 | +0.20(+0.53%) |
Mar 25, 2019 | 37.30 | 37.82 | 37.10 | 37.64 | 8,377,955 | +0.34(+0.91%) |
Mar 22, 2019 | 38.10 | 38.13 | 37.28 | 37.30 | 6,679,900 | -0.32(-0.85%) |
Mar 21, 2019 | 37.71 | 38.26 | 37.62 | 37.62 | 8,094,259 | -0.24(-0.63%) |
Mar 20, 2019 | 38.11 | 38.27 | 37.63 | 37.86 | 9,626,787 | -0.31(-0.81%) |
Mar 19, 2019 | 38.12 | 38.53 | 37.61 | 38.17 | 10,570,113 | +0.20(+0.53%) |
Mar 18, 2019 | 40.00 | 40.00 | 37.69 | 37.97 | 19,132,288 | -2.24(-5.57%) |
Mar 15, 2019 | 40.11 | 40.67 | 40.07 | 40.21 | 9,811,700 | +0.16(+0.40%) |
Mar 14, 2019 | 40.19 | 40.23 | 39.88 | 40.05 | 6,345,712 | -0.18(-0.45%) |
Mar 13, 2019 | 40.42 | 40.77 | 40.13 | 40.23 | 6,060,477 | -0.03(-0.07%) |
Mar 12, 2019 | 39.99 | 40.39 | 39.85 | 40.26 | 3,474,191 | +0.36(+0.90%) |
Mar 11, 2019 | 39.72 | 39.98 | 39.51 | 39.90 | 4,579,987 | +0.39(+0.99%) |
Mar 08, 2019 | 39.33 | 39.56 | 38.98 | 39.51 | 4,583,100 | -0.08(-0.20%) |
Mar 07, 2019 | 39.75 | 39.91 | 39.36 | 39.59 | 4,793,405 | -0.19(-0.48%) |
Mar 06, 2019 | 40.25 | 40.27 | 39.65 | 39.78 | 3,914,206 | -0.41(-1.02%) |
Mar 05, 2019 | 40.31 | 40.48 | 40.02 | 40.19 | 4,268,687 | -0.11(-0.27%) |
Mar 04, 2019 | 40.93 | 41.00 | 39.67 | 40.30 | 7,911,499 | -0.45(-1.10%) |
Mar 01, 2019 | 40.48 | 40.90 | 40.14 | 40.75 | 5,828,000 | +0.63(+1.57%) |
Feb 28, 2019 | 39.88 | 40.32 | 39.76 | 40.12 | 5,797,281 | +0.19(+0.48%) |
Feb 27, 2019 | 39.64 | 40.12 | 39.60 | 39.93 | 5,260,191 | +0.07(+0.18%) |
Feb 26, 2019 | 40.00 | 40.00 | 39.55 | 39.86 | 4,397,267 | -0.13(-0.33%) |
Feb 25, 2019 | 40.65 | 40.75 | 39.99 | 39.99 | 12,138,565 | -0.53(-1.31%) |
Feb 22, 2019 | 40.27 | 40.81 | 40.17 | 40.52 | 9,321,400 | +0.40(+1.00%) |
Feb 21, 2019 | 39.94 | 40.22 | 39.83 | 40.12 | 8,416,991 | +0.01(+0.02%) |
Feb 20, 2019 | 39.86 | 40.30 | 39.61 | 40.11 | 7,687,455 | +0.25(+0.63%) |
Feb 19, 2019 | 40.03 | 40.19 | 39.79 | 39.86 | 4,050,673 | -0.15(-0.37%) |
Feb 15, 2019 | 40.32 | 40.32 | 39.70 | 40.01 | 10,376,200 | +0.09(+0.23%) |
Feb 14, 2019 | 39.50 | 40.07 | 39.36 | 39.92 | 5,203,278 | +0.32(+0.81%) |
Feb 13, 2019 | 40.11 | 40.24 | 39.39 | 39.60 | 6,236,563 | -0.44(-1.10%) |
Feb 12, 2019 | 39.50 | 40.33 | 39.42 | 40.04 | 7,507,285 | +0.73(+1.86%) |
Feb 11, 2019 | 39.31 | 39.59 | 39.10 | 39.31 | 5,533,722 | +0.12(+0.31%) |
Feb 08, 2019 | 38.44 | 39.23 | 38.39 | 39.19 | 6,419,600 | +0.34(+0.88%) |
Feb 07, 2019 | 38.39 | 39.09 | 38.15 | 38.85 | 9,183,525 | +0.08(+0.21%) |
Feb 06, 2019 | 37.30 | 39.02 | 37.25 | 38.77 | 11,375,090 | +1.02(+2.70%) |
Feb 05, 2019 | 38.07 | 38.14 | 37.58 | 37.75 | 10,492,814 | -0.18(-0.47%) |
Feb 04, 2019 | 37.84 | 38.05 | 37.59 | 37.93 | 6,778,857 | +0.00(+0.00%) |
Feb 01, 2019 | 38.15 | 38.38 | 37.71 | 37.93 | 6,005,100 | -0.22(-0.58%) |
Jan 31, 2019 | 37.47 | 38.24 | 37.40 | 38.15 | 10,806,105 | +0.73(+1.95%) |
Jan 30, 2019 | 37.15 | 37.62 | 37.00 | 37.42 | 13,212,455 | +0.41(+1.11%) |
Jan 29, 2019 | 36.83 | 37.11 | 36.59 | 37.01 | 8,032,691 | +0.16(+0.43%) |
Jan 28, 2019 | 37.20 | 37.20 | 36.68 | 36.85 | 5,259,010 | -0.60(-1.60%) |
Jan 25, 2019 | 37.41 | 37.70 | 37.30 | 37.45 | 3,919,100 | +0.22(+0.59%) |
Jan 24, 2019 | 37.27 | 37.54 | 37.15 | 37.23 | 5,939,707 | +0.04(+0.11%) |
Jan 23, 2019 | 37.46 | 37.61 | 36.69 | 37.19 | 3,862,688 | -0.07(-0.19%) |
Jan 22, 2019 | 37.14 | 37.52 | 36.92 | 37.26 | 5,865,945 | -0.43(-1.14%) |
Jan 18, 2019 | 37.13 | 37.77 | 36.67 | 37.69 | 9,464,700 | +0.88(+2.39%) |
Jan 17, 2019 | 36.55 | 37.24 | 36.42 | 36.81 | 6,405,165 | +0.19(+0.52%) |
Jan 16, 2019 | 36.74 | 36.87 | 36.47 | 36.62 | 5,553,374 | -0.10(-0.27%) |
Jan 15, 2019 | 35.42 | 36.89 | 35.41 | 36.72 | 10,873,414 | +1.41(+3.99%) |
Jan 14, 2019 | 35.27 | 35.56 | 35.08 | 35.31 | 3,817,445 | -0.25(-0.70%) |
Jan 11, 2019 | 35.64 | 35.77 | 35.19 | 35.56 | 5,494,500 | -0.39(-1.08%) |
Jan 10, 2019 | 35.68 | 35.99 | 35.37 | 35.95 | 5,073,470 | +0.07(+0.20%) |
Jan 09, 2019 | 35.67 | 36.33 | 35.52 | 35.88 | 7,518,121 | +0.50(+1.41%) |
Jan 08, 2019 | 34.90 | 35.51 | 34.57 | 35.38 | 10,263,716 | +0.96(+2.79%) |
Jan 07, 2019 | 34.34 | 34.96 | 34.19 | 34.42 | 6,446,634 | +0.21(+0.61%) |
Jan 04, 2019 | 33.42 | 34.40 | 33.42 | 34.21 | 8,072,500 | +1.30(+3.95%) |
Jan 03, 2019 | 34.24 | 34.32 | 32.73 | 32.91 | 10,507,751 | -1.55(-4.50%) |
Jan 02, 2019 | 34.65 | 34.86 | 34.06 | 34.46 | 6,334,937 | -0.88(-2.49%) |
Dec 31, 2018 | 34.92 | 35.34 | 34.79 | 35.34 | 4,434,500 | +0.67(+1.93%) |
Dec 28, 2018 | 34.76 | 35.15 | 34.24 | 34.67 | 6,442,000 | +0.19(+0.55%) |
Dec 27, 2018 | 33.15 | 34.48 | 33.01 | 34.48 | 7,353,466 | +0.80(+2.38%) |
Dec 26, 2018 | 31.90 | 33.68 | 31.78 | 33.68 | 6,578,038 | +1.95(+6.15%) |
Dec 24, 2018 | 32.60 | 32.78 | 31.56 | 31.73 | 4,004,900 | -1.10(-3.35%) |
Dec 21, 2018 | 33.26 | 33.67 | 32.56 | 32.83 | 14,305,300 | -0.43(-1.29%) |
Dec 20, 2018 | 33.82 | 33.95 | 32.86 | 33.26 | 9,161,688 | -0.72(-2.12%) |
Dec 19, 2018 | 34.52 | 35.10 | 33.41 | 33.98 | 7,302,859 | -0.33(-0.96%) |
Dec 18, 2018 | 34.61 | 35.05 | 33.99 | 34.31 | 9,218,186 | +0.26(+0.76%) |
Dec 17, 2018 | 35.48 | 35.48 | 33.87 | 34.05 | 9,910,485 | -1.75(-4.89%) |
Dec 14, 2018 | 36.60 | 36.60 | 35.54 | 35.80 | 6,822,400 | -1.18(-3.19%) |
Dec 13, 2018 | 37.34 | 37.52 | 36.44 | 36.98 | 4,992,357 | -0.12(-0.32%) |
Dec 12, 2018 | 37.15 | 37.64 | 37.00 | 37.10 | 6,990,006 | +0.54(+1.48%) |
Dec 11, 2018 | 36.59 | 36.95 | 36.16 | 36.56 | 5,711,684 | +0.41(+1.13%) |
Dec 10, 2018 | 35.41 | 36.20 | 34.95 | 36.15 | 5,738,952 | +0.67(+1.89%) |
Dec 07, 2018 | 36.58 | 36.73 | 35.05 | 35.48 | 7,395,800 | -1.29(-3.51%) |
Dec 06, 2018 | 36.00 | 36.78 | 35.28 | 36.77 | 9,679,673 | +0.25(+0.68%) |
Dec 04, 2018 | 38.53 | 38.65 | 36.42 | 36.52 | 8,966,100 | -1.99(-5.17%) |
Dec 03, 2018 | 38.09 | 38.69 | 37.79 | 38.51 | 8,285,087 | +0.84(+2.23%) |
Nov 30, 2018 | 37.13 | 37.72 | 37.03 | 37.67 | 9,795,100 | +0.63(+1.70%) |
Nov 29, 2018 | 36.43 | 37.30 | 36.38 | 37.04 | 5,991,711 | +0.39(+1.06%) |
Nov 28, 2018 | 35.47 | 36.69 | 35.47 | 36.65 | 8,445,504 | +1.39(+3.94%) |
Nov 27, 2018 | 34.96 | 35.47 | 34.68 | 35.26 | 7,796,958 | +0.25(+0.71%) |
Nov 26, 2018 | 35.17 | 35.47 | 34.68 | 35.01 | 6,857,161 | +0.21(+0.60%) |
Nov 23, 2018 | 34.40 | 35.13 | 34.32 | 34.80 | 2,313,400 | +0.20(+0.58%) |
Nov 21, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.55(+1.62%) | |
Nov 20, 2018 | 33.24 | 34.75 | 31.58 | 34.05 | 19,873,568 | -1.24(-3.51%) |
Nov 19, 2018 | 37.15 | 37.15 | 35.17 | 35.29 | 10,475,030 | -1.92(-5.16%) |
Nov 16, 2018 | 36.34 | 37.73 | 36.34 | 37.21 | 7,537,500 | +0.74(+2.03%) |
Nov 15, 2018 | 36.00 | 36.64 | 35.48 | 36.47 | 9,055,207 | +0.26(+0.72%) |
Nov 14, 2018 | 36.87 | 36.98 | 36.06 | 36.21 | 5,457,543 | -0.45(-1.23%) |
Nov 13, 2018 | 37.11 | 37.38 | 36.52 | 36.66 | 3,622,091 | -0.27(-0.73%) |
Nov 12, 2018 | 38.47 | 38.50 | 36.79 | 36.93 | 6,551,187 | -1.67(-4.33%) |
Nov 09, 2018 | 38.32 | 38.67 | 37.42 | 38.60 | 9,208,700 | +0.16(+0.42%) |
Nov 08, 2018 | 37.94 | 38.44 | 37.77 | 38.44 | 5,012,164 | +0.49(+1.29%) |
Nov 07, 2018 | 37.06 | 37.99 | 37.00 | 37.95 | 6,746,037 | +1.10(+2.99%) |
Nov 06, 2018 | 36.26 | 36.87 | 36.21 | 36.85 | 4,151,044 | +0.49(+1.35%) |
Nov 05, 2018 | 36.97 | 37.32 | 36.18 | 36.36 | 4,755,499 | -0.45(-1.22%) |
Nov 02, 2018 | 37.24 | 37.59 | 36.54 | 36.81 | 4,560,800 | -0.18(-0.49%) |
Nov 01, 2018 | 36.42 | 37.09 | 36.05 | 36.99 | 9,581,123 | +0.85(+2.35%) |
Oct 31, 2018 | 36.32 | 36.86 | 35.97 | 36.14 | 9,220,556 | +0.23(+0.64%) |
Oct 30, 2018 | 35.19 | 35.95 | 35.01 | 35.91 | 8,167,260 | +0.53(+1.50%) |
Oct 29, 2018 | 36.36 | 36.62 | 34.74 | 35.38 | 11,133,727 | -0.45(-1.26%) |
Oct 26, 2018 | 35.95 | 36.28 | 35.01 | 35.83 | 9,468,100 | -0.56(-1.54%) |
Oct 25, 2018 | 35.85 | 36.65 | 35.20 | 36.39 | 8,974,907 | +0.71(+1.99%) |
Oct 24, 2018 | 36.52 | 37.22 | 35.63 | 35.68 | 12,603,115 | -0.35(-0.97%) |
Oct 23, 2018 | 36.19 | 36.31 | 35.28 | 36.03 | 10,957,612 | -0.59(-1.61%) |
Oct 22, 2018 | 36.62 | 37.00 | 36.31 | 36.62 | 6,492,768 | +0.08(+0.22%) |
Oct 19, 2018 | 37.37 | 37.70 | 36.34 | 36.54 | 8,448,500 | -0.99(-2.64%) |
Oct 18, 2018 | 37.99 | 38.08 | 37.15 | 37.53 | 7,009,047 | -0.47(-1.24%) |
Oct 17, 2018 | 37.61 | 38.62 | 37.47 | 38.00 | 9,311,173 | -0.11(-0.29%) |
Oct 16, 2018 | 37.03 | 38.20 | 37.03 | 38.11 | 9,195,155 | +1.68(+4.61%) |
Oct 15, 2018 | 37.14 | 37.14 | 36.35 | 36.43 | 5,792,670 | -0.56(-1.51%) |
Oct 12, 2018 | 36.86 | 37.17 | 36.55 | 36.99 | 8,744,200 | +0.99(+2.75%) |
Oct 11, 2018 | 36.11 | 36.98 | 35.84 | 36.00 | 11,330,645 | -0.11(-0.30%) |
Oct 10, 2018 | 37.36 | 37.64 | 36.08 | 36.11 | 12,220,571 | -1.30(-3.48%) |
Oct 09, 2018 | 37.22 | 37.58 | 37.11 | 37.41 | 6,492,149 | +0.11(+0.29%) |
Oct 08, 2018 | 37.80 | 37.88 | 36.78 | 37.30 | 6,896,485 | -0.55(-1.45%) |
Oct 05, 2018 | 38.06 | 38.33 | 37.65 | 37.85 | 5,306,100 | -0.15(-0.39%) |
Oct 04, 2018 | 38.43 | 38.45 | 37.68 | 38.00 | 6,461,042 | -0.61(-1.58%) |
Oct 03, 2018 | 39.03 | 39.35 | 38.42 | 38.61 | 5,930,173 | -0.43(-1.10%) |
Oct 02, 2018 | 39.38 | 39.44 | 38.75 | 39.04 | 6,064,862 | +0.06(+0.15%) |
Oct 01, 2018 | 38.74 | 39.42 | 38.60 | 38.98 | 8,289,743 | +0.48(+1.25%) |
Sep 28, 2018 | 38.33 | 38.78 | 38.27 | 38.50 | 6,482,600 | +0.16(+0.42%) |
Sep 27, 2018 | 38.65 | 38.72 | 38.24 | 38.34 | 5,505,589 | -0.29(-0.75%) |
Sep 26, 2018 | 38.61 | 39.13 | 38.51 | 38.63 | 8,444,160 | +0.02(+0.05%) |
Sep 25, 2018 | 38.29 | 38.76 | 38.09 | 38.61 | 8,731,821 | +0.21(+0.55%) |
Sep 24, 2018 | 38.00 | 38.49 | 37.87 | 38.40 | 6,910,291 | +0.63(+1.67%) |
Sep 21, 2018 | 37.88 | 37.92 | 37.62 | 37.77 | 7,887,600 | -0.05(-0.13%) |
Sep 20, 2018 | 37.64 | 37.92 | 37.55 | 37.82 | 4,742,099 | +0.33(+0.88%) |
Sep 19, 2018 | 37.57 | 37.62 | 37.17 | 37.49 | 4,633,348 | -0.13(-0.35%) |
Sep 18, 2018 | 37.18 | 37.76 | 37.11 | 37.62 | 5,847,795 | +0.35(+0.94%) |
Sep 17, 2018 | 37.48 | 37.68 | 37.16 | 37.27 | 6,155,582 | -0.12(-0.32%) |
Sep 14, 2018 | 37.43 | 37.55 | 37.16 | 37.39 | 8,119,400 | -0.23(-0.61%) |
Sep 13, 2018 | 37.11 | 37.72 | 37.09 | 37.62 | 14,310,030 | +1.18(+3.24%) |
Sep 12, 2018 | 36.07 | 36.53 | 35.72 | 36.44 | 5,704,357 | +0.30(+0.83%) |
Sep 11, 2018 | 35.80 | 36.24 | 35.43 | 36.14 | 5,396,390 | +0.30(+0.84%) |
Sep 10, 2018 | 36.03 | 36.05 | 35.70 | 35.84 | 3,765,192 | -0.01(-0.03%) |
Sep 07, 2018 | 36.32 | 36.38 | 35.81 | 35.85 | 4,512,500 | -0.14(-0.39%) |
Sep 06, 2018 | 35.66 | 36.13 | 35.64 | 35.99 | 5,033,048 | +0.24(+0.67%) |
Sep 05, 2018 | 36.02 | 36.02 | 35.38 | 35.75 | 5,798,674 | -0.30(-0.83%) |
Sep 04, 2018 | 36.01 | 36.45 | 35.83 | 36.05 | 8,512,822 | +0.49(+1.38%) |
Aug 31, 2018 | 35.56 | 35.56 | 35.56 | 0 | +0.16(+0.45%) | |
Aug 30, 2018 | 35.23 | 35.67 | 35.22 | 35.40 | 4,220,045 | -0.14(-0.39%) |
Aug 29, 2018 | 35.16 | 35.69 | 35.16 | 35.54 | 6,682,556 | +0.48(+1.37%) |
Aug 28, 2018 | 35.07 | 35.30 | 34.95 | 35.06 | 5,539,678 | +0.12(+0.34%) |
Aug 27, 2018 | 34.87 | 35.05 | 34.65 | 34.94 | 4,224,902 | +0.22(+0.63%) |
Aug 24, 2018 | 34.45 | 34.82 | 34.41 | 34.72 | 5,511,100 | +0.37(+1.08%) |
Aug 23, 2018 | 34.41 | 34.66 | 34.26 | 34.35 | 3,732,440 | -0.12(-0.35%) |
Aug 22, 2018 | 34.34 | 34.55 | 34.08 | 34.47 | 4,153,056 | -0.02(-0.06%) |
Aug 21, 2018 | 34.70 | 34.86 | 34.49 | 34.49 | 6,884,060 | -0.08(-0.23%) |
Aug 20, 2018 | 34.50 | 34.75 | 34.12 | 34.57 | 5,244,073 | +0.16(+0.46%) |
Aug 17, 2018 | 34.35 | 34.62 | 34.12 | 34.41 | 5,113,800 | +0.12(+0.35%) |
Aug 16, 2018 | 35.00 | 35.06 | 34.16 | 34.29 | 7,195,760 | -0.60(-1.72%) |
Aug 15, 2018 | 33.60 | 35.26 | 33.52 | 34.89 | 16,216,546 | +1.19(+3.53%) |
Aug 14, 2018 | 33.35 | 33.79 | 33.30 | 33.70 | 7,462,425 | +0.40(+1.20%) |
Aug 13, 2018 | 33.58 | 33.84 | 33.29 | 33.30 | 4,552,790 | -0.25(-0.75%) |
Aug 10, 2018 | 33.74 | 33.88 | 33.35 | 33.55 | 4,485,900 | -0.30(-0.89%) |
Aug 09, 2018 | 34.22 | 34.42 | 33.76 | 33.85 | 8,309,176 | -0.44(-1.28%) |
Aug 08, 2018 | 34.23 | 34.59 | 34.07 | 34.29 | 9,790,850 | +1.07(+3.22%) |
Aug 07, 2018 | 33.15 | 33.29 | 33.02 | 33.22 | 4,189,246 | +0.07(+0.21%) |
Aug 06, 2018 | 33.46 | 33.50 | 33.05 | 33.15 | 5,421,800 | -0.38(-1.13%) |
Aug 03, 2018 | 33.42 | 33.55 | 33.12 | 33.53 | 4,425,800 | +0.15(+0.45%) |
Aug 02, 2018 | 33.29 | 33.40 | 32.90 | 33.38 | 6,269,155 | -0.01(-0.03%) |
Aug 01, 2018 | 33.55 | 33.73 | 33.30 | 33.39 | 5,737,304 | -0.22(-0.65%) |
Jul 31, 2018 | 33.08 | 33.86 | 33.08 | 33.61 | 9,438,065 | +0.68(+2.06%) |
Jul 30, 2018 | 33.72 | 33.74 | 32.87 | 32.93 | 9,844,896 | -0.84(-2.49%) |
Jul 27, 2018 | 34.38 | 34.40 | 33.58 | 33.77 | 5,504,200 | -0.56(-1.63%) |
Jul 26, 2018 | 34.50 | 34.63 | 34.08 | 34.33 | 6,327,940 | +0.01(+0.03%) |
Jul 25, 2018 | 32.27 | 34.34 | 32.27 | 34.32 | 12,279,227 | +0.75(+2.23%) |
Jul 24, 2018 | 33.79 | 33.86 | 33.23 | 33.57 | 9,193,117 | -0.14(-0.42%) |
Jul 23, 2018 | 33.72 | 33.87 | 33.42 | 33.71 | 5,941,352 | -0.06(-0.18%) |
Jul 20, 2018 | 33.54 | 33.99 | 33.54 | 33.77 | 5,196,792 | +0.05(+0.15%) |
Jul 19, 2018 | 33.73 | 33.87 | 33.60 | 33.72 | 2,756,800 | -0.02(-0.06%) |
Jul 18, 2018 | 33.95 | 34.15 | 33.48 | 33.74 | 6,430,940 | -0.21(-0.62%) |
Jul 17, 2018 | 33.16 | 34.16 | 33.11 | 33.95 | 8,800,409 | +0.80(+2.41%) |
Jul 16, 2018 | 33.15 | 33.35 | 32.91 | 33.15 | 7,234,801 | -0.20(-0.60%) |
Jul 13, 2018 | 33.56 | 33.65 | 33.26 | 33.35 | 4,994,380 | +0.01(+0.03%) |
Jul 12, 2018 | 33.69 | 33.78 | 33.32 | 33.34 | 4,704,227 | +0.00(+0.00%) |
Jul 11, 2018 | 33.22 | 33.52 | 33.10 | 33.34 | 4,036,814 | -0.22(-0.66%) |
Jul 10, 2018 | 33.94 | 34.09 | 33.52 | 33.56 | 6,804,519 | -0.23(-0.68%) |
Jul 09, 2018 | 33.82 | 33.98 | 33.58 | 33.79 | 3,769,077 | +0.18(+0.54%) |
Jul 06, 2018 | 33.39 | 33.76 | 33.31 | 33.61 | 4,170,725 | +0.39(+1.17%) |
Jul 05, 2018 | 33.23 | 33.65 | 32.70 | 33.22 | 6,562,908 | +0.01(+0.03%) |
Jul 03, 2018 | 33.21 | 33.21 | 33.21 | 0 | +0.38(+1.16%) | |
Jul 02, 2018 | 32.51 | 32.91 | 32.35 | 32.83 | 4,860,858 | +0.13(+0.40%) |
Jun 29, 2018 | 32.50 | 32.88 | 32.42 | 32.70 | 8,656,960 | +0.20(+0.62%) |
Jun 28, 2018 | 31.87 | 32.63 | 31.78 | 32.50 | 5,674,082 | +0.65(+2.04%) |
Jun 27, 2018 | 32.21 | 32.65 | 31.85 | 31.85 | 5,918,751 | -0.15(-0.47%) |
Jun 26, 2018 | 32.18 | 32.26 | 31.85 | 32.00 | 5,636,318 | -0.12(-0.37%) |
Jun 25, 2018 | 32.61 | 32.62 | 31.88 | 32.12 | 4,098,076 | -0.50(-1.53%) |
Jun 22, 2018 | 32.33 | 33.03 | 32.22 | 32.62 | 9,684,104 | +0.47(+1.46%) |
Jun 21, 2018 | 32.28 | 32.58 | 32.05 | 32.15 | 4,500,780 | -0.08(-0.25%) |
Jun 20, 2018 | 31.95 | 32.53 | 31.87 | 32.23 | 6,642,475 | +0.31(+0.97%) |
Jun 19, 2018 | 31.97 | 32.10 | 31.79 | 31.92 | 6,482,772 | -0.37(-1.15%) |
Jun 18, 2018 | 32.64 | 32.73 | 31.80 | 32.29 | 6,432,828 | -0.67(-2.03%) |
Jun 15, 2018 | 32.98 | 32.35 | 32.96 | 12,738,411 | +0.45(+1.38%) | |
Jun 14, 2018 | 32.29 | 32.76 | 32.17 | 32.51 | 12,428,805 | +0.78(+2.46%) |
Jun 13, 2018 | 31.67 | 32.66 | 31.55 | 31.73 | 22,257,008 | -2.11(-6.24%) |
Jun 12, 2018 | 34.91 | 35.21 | 33.71 | 33.84 | 21,974,322 | -0.48(-1.40%) |
Jun 11, 2018 | 31.97 | 37.30 | 31.77 | 34.32 | 34,443,416 | +2.37(+7.42%) |
Jun 08, 2018 | 31.07 | 31.98 | 31.04 | 31.95 | 14,035,809 | +0.92(+2.96%) |
Jun 07, 2018 | 30.91 | 31.18 | 30.43 | 31.03 | 10,129,471 | +0.23(+0.75%) |
Jun 06, 2018 | 30.90 | 30.59 | 30.80 | 6,337,604 | +0.08(+0.26%) | |
Jun 05, 2018 | 30.62 | 30.83 | 30.49 | 30.72 | 6,452,443 | +0.12(+0.39%) |
Jun 04, 2018 | 30.79 | 30.81 | 30.38 | 30.60 | 4,085,178 | +0.01(+0.03%) |
Jun 01, 2018 | 30.64 | 30.66 | 30.30 | 30.59 | 7,102,776 | +0.20(+0.66%) |
May 31, 2018 | 30.34 | 31.02 | 30.31 | 30.39 | 7,302,081 | -0.12(-0.39%) |
May 30, 2018 | 30.32 | 30.58 | 30.21 | 30.51 | 4,794,154 | +0.31(+1.03%) |
May 29, 2018 | 30.10 | 30.34 | 29.96 | 30.20 | 3,882,545 | -0.11(-0.36%) |
May 25, 2018 | 30.31 | 30.31 | 30.31 | 0 | -0.09(-0.30%) | |
May 24, 2018 | 30.46 | 30.57 | 30.30 | 30.40 | 3,234,413 | -0.06(-0.20%) |
May 23, 2018 | 30.20 | 30.46 | 30.18 | 30.46 | 4,660,101 | +0.19(+0.63%) |
May 22, 2018 | 30.70 | 30.73 | 30.23 | 30.27 | 6,462,234 | -0.38(-1.24%) |
May 21, 2018 | 30.55 | 30.84 | 30.45 | 30.65 | 7,187,505 | +0.20(+0.66%) |
May 18, 2018 | 30.29 | 30.63 | 30.20 | 30.45 | 3,984,414 | +0.13(+0.43%) |
May 17, 2018 | 29.95 | 30.48 | 29.84 | 30.32 | 7,304,374 | +0.35(+1.17%) |
May 16, 2018 | 29.71 | 30.16 | 29.55 | 29.97 | 7,238,206 | +0.35(+1.18%) |
May 15, 2018 | 29.70 | 29.77 | 29.41 | 29.62 | 5,272,361 | -0.24(-0.80%) |
May 14, 2018 | 29.73 | 30.33 | 29.73 | 29.86 | 8,855,673 | -0.11(-0.37%) |
May 11, 2018 | 30.13 | 30.41 | 29.82 | 29.97 | 6,404,923 | -0.31(-1.02%) |
May 10, 2018 | 29.95 | 30.29 | 29.82 | 30.28 | 4,569,723 | +0.45(+1.51%) |
May 09, 2018 | 29.93 | 30.00 | 29.64 | 29.83 | 4,007,900 | +0.00(+0.00%) |
May 08, 2018 | 29.78 | 29.91 | 29.55 | 29.83 | 5,647,054 | -0.11(-0.37%) |
May 07, 2018 | 29.58 | 30.16 | 29.57 | 29.94 | 5,742,905 | +0.39(+1.32%) |
May 04, 2018 | 29.30 | 29.73 | 29.18 | 29.55 | 5,138,914 | +0.12(+0.41%) |
May 03, 2018 | 29.09 | 29.60 | 28.87 | 29.43 | 7,967,709 | +0.16(+0.55%) |
May 02, 2018 | 29.31 | 29.59 | 29.13 | 29.27 | 7,367,632 | -0.21(-0.71%) |
May 01, 2018 | 28.74 | 29.48 | 28.71 | 29.48 | 9,709,196 | +0.76(+2.65%) |
Apr 30, 2018 | 29.24 | 29.40 | 28.72 | 28.72 | 16,530,022 | -0.51(-1.74%) |
Apr 27, 2018 | 29.45 | 29.48 | 29.21 | 29.23 | 7,468,757 | -0.22(-0.75%) |
Apr 26, 2018 | 29.57 | 29.68 | 29.20 | 29.45 | 6,884,572 | +0.03(+0.10%) |
Apr 25, 2018 | 28.35 | 29.45 | 27.91 | 29.42 | 15,887,144 | +0.92(+3.23%) |
Apr 24, 2018 | 28.86 | 29.00 | 28.09 | 28.50 | 8,332,581 | -0.32(-1.11%) |
Apr 23, 2018 | 29.04 | 29.04 | 28.62 | 28.82 | 5,702,761 | -0.02(-0.07%) |
Apr 20, 2018 | 28.93 | 29.15 | 28.82 | 28.84 | 8,660,986 | -0.05(-0.17%) |
Apr 19, 2018 | 28.94 | 29.13 | 28.79 | 28.89 | 5,764,900 | -0.05(-0.17%) |
Apr 18, 2018 | 28.91 | 29.18 | 28.79 | 28.94 | 5,352,068 | +0.08(+0.28%) |
Apr 17, 2018 | 29.00 | 29.08 | 28.53 | 28.86 | 10,078,326 | +0.03(+0.10%) |
Apr 16, 2018 | 28.52 | 28.96 | 28.50 | 28.83 | 9,003,674 | +0.52(+1.84%) |
Apr 13, 2018 | 28.49 | 28.71 | 28.19 | 28.31 | 7,787,840 | +0.08(+0.28%) |
Apr 12, 2018 | 28.52 | 28.74 | 28.19 | 28.23 | 11,798,594 | +0.30(+1.07%) |
Apr 11, 2018 | 27.62 | 27.96 | 27.61 | 27.93 | 4,429,494 | +0.03(+0.11%) |
Apr 10, 2018 | 27.89 | 28.17 | 27.74 | 27.90 | 5,483,704 | +0.39(+1.42%) |
Apr 09, 2018 | 27.59 | 27.96 | 27.39 | 27.51 | 4,867,510 | +0.16(+0.59%) |
Apr 06, 2018 | 27.77 | 27.97 | 27.07 | 27.35 | 6,451,369 | -0.74(-2.63%) |
Apr 05, 2018 | 27.96 | 28.40 | 27.81 | 28.09 | 5,880,832 | +0.35(+1.26%) |
Apr 04, 2018 | 27.11 | 27.82 | 26.75 | 27.74 | 7,775,492 | +0.28(+1.02%) |
Apr 03, 2018 | 26.89 | 27.61 | 26.88 | 27.46 | 9,050,553 | +0.62(+2.31%) |