Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.62 | 35.86 | 35.26 | 35.76 | 4,655,140 | +0.17(+0.49%) |
Apr 29, 2019 | 35.96 | 36.29 | 35.49 | 35.59 | 2,739,102 | -0.50(-1.38%) |
Apr 26, 2019 | 35.54 | 36.08 | 34.98 | 36.08 | 2,792,344 | +0.30(+0.83%) |
Apr 25, 2019 | 36.46 | 36.59 | 35.49 | 35.79 | 3,156,044 | -0.83(-2.26%) |
Apr 24, 2019 | 36.41 | 37.05 | 36.41 | 36.61 | 2,114,048 | +0.19(+0.53%) |
Apr 23, 2019 | 36.92 | 37.07 | 35.93 | 36.42 | 4,115,090 | -0.32(-0.88%) |
Apr 22, 2019 | 38.07 | 38.14 | 36.62 | 36.75 | 3,309,834 | -1.49(-3.90%) |
Apr 18, 2019 | 38.31 | 38.66 | 38.05 | 38.24 | 2,195,058 | +0.03(+0.07%) |
Apr 17, 2019 | 38.00 | 38.52 | 37.77 | 38.21 | 3,629,159 | +0.31(+0.83%) |
Apr 16, 2019 | 37.82 | 37.91 | 37.70 | 37.90 | 4,943,313 | +0.19(+0.51%) |
Apr 15, 2019 | 38.34 | 38.39 | 37.64 | 37.70 | 3,729,943 | -0.51(-1.32%) |
Apr 12, 2019 | 38.31 | 38.58 | 37.90 | 38.21 | 2,704,821 | -0.03(-0.07%) |
Apr 11, 2019 | 39.37 | 39.83 | 37.87 | 38.24 | 4,168,746 | -0.94(-2.40%) |
Apr 10, 2019 | 39.23 | 40.10 | 38.61 | 39.18 | 4,210,072 | +0.67(+1.74%) |
Apr 09, 2019 | 39.02 | 39.11 | 38.45 | 38.51 | 2,164,098 | -0.78(-2.00%) |
Apr 08, 2019 | 39.69 | 40.13 | 39.22 | 39.29 | 1,858,880 | -0.50(-1.25%) |
Apr 05, 2019 | 39.81 | 40.28 | 39.62 | 39.79 | 3,879,090 | +0.08(+0.20%) |
Apr 04, 2019 | 38.90 | 39.72 | 38.72 | 39.71 | 2,736,858 | +1.03(+2.66%) |
Apr 03, 2019 | 38.58 | 38.94 | 38.44 | 38.68 | 2,324,420 | +0.37(+0.98%) |
Apr 02, 2019 | 39.19 | 39.22 | 38.25 | 38.31 | 3,562,648 | -0.84(-2.14%) |
Apr 01, 2019 | 38.63 | 39.20 | 38.25 | 39.14 | 3,458,675 | +0.45(+1.17%) |
Mar 29, 2019 | 38.81 | 38.95 | 38.33 | 38.69 | 2,451,889 | +0.05(+0.14%) |
Mar 28, 2019 | 39.21 | 40.03 | 38.60 | 38.64 | 4,242,722 | -0.29(-0.74%) |
Mar 27, 2019 | 38.12 | 38.99 | 38.06 | 38.92 | 2,696,333 | +0.80(+2.10%) |
Mar 26, 2019 | 38.36 | 38.87 | 37.98 | 38.12 | 2,775,290 | +0.17(+0.44%) |
Mar 25, 2019 | 37.30 | 38.61 | 37.27 | 37.96 | 2,479,018 | +0.53(+1.42%) |
Mar 22, 2019 | 38.04 | 38.25 | 37.33 | 37.43 | 3,979,116 | -0.72(-1.90%) |
Mar 21, 2019 | 37.20 | 38.20 | 37.09 | 38.15 | 5,161,406 | +0.27(+0.71%) |
Mar 20, 2019 | 38.84 | 38.92 | 37.80 | 37.88 | 3,053,281 | -0.97(-2.49%) |
Mar 19, 2019 | 38.70 | 39.19 | 38.37 | 38.85 | 2,394,959 | +0.32(+0.84%) |
Mar 18, 2019 | 38.28 | 38.55 | 38.02 | 38.52 | 3,303,022 | +0.39(+1.03%) |
Mar 15, 2019 | 38.77 | 38.83 | 37.73 | 38.13 | 3,464,649 | -0.63(-1.62%) |
Mar 14, 2019 | 38.54 | 38.84 | 38.29 | 38.76 | 2,902,976 | -0.01(-0.02%) |
Mar 13, 2019 | 38.67 | 39.11 | 38.35 | 38.77 | 2,566,177 | +0.03(+0.09%) |
Mar 12, 2019 | 38.74 | 38.76 | 38.20 | 38.73 | 2,213,884 | +0.09(+0.23%) |
Mar 11, 2019 | 38.24 | 38.84 | 38.11 | 38.65 | 2,155,960 | +0.39(+1.03%) |
Mar 08, 2019 | 38.62 | 38.62 | 37.97 | 38.25 | 2,225,111 | -0.44(-1.13%) |
Mar 07, 2019 | 38.47 | 38.90 | 37.71 | 38.69 | 3,189,908 | +0.03(+0.07%) |
Mar 06, 2019 | 39.38 | 39.75 | 38.61 | 38.66 | 2,757,130 | -0.53(-1.35%) |
Mar 05, 2019 | 39.65 | 39.75 | 38.68 | 39.19 | 3,643,134 | -0.12(-0.31%) |
Mar 04, 2019 | 40.52 | 40.57 | 39.23 | 39.31 | 4,265,769 | -1.13(-2.80%) |
Mar 01, 2019 | 41.87 | 42.25 | 39.40 | 40.44 | 6,955,146 | -0.43(-1.06%) |
Feb 28, 2019 | 41.14 | 41.20 | 40.19 | 40.88 | 7,285,952 | +0.02(+0.04%) |
Feb 27, 2019 | 39.42 | 40.88 | 39.30 | 40.86 | 5,605,476 | +1.44(+3.66%) |
Feb 26, 2019 | 38.96 | 40.29 | 38.84 | 39.42 | 4,414,655 | +0.67(+1.74%) |
Feb 25, 2019 | 38.38 | 39.21 | 38.30 | 38.74 | 5,039,956 | +0.67(+1.75%) |
Feb 22, 2019 | 37.61 | 38.08 | 37.31 | 38.08 | 4,234,482 | -0.39(-1.01%) |
Feb 21, 2019 | 38.91 | 39.23 | 38.34 | 38.46 | 2,787,875 | -0.44(-1.13%) |
Feb 20, 2019 | 39.12 | 39.60 | 38.80 | 38.91 | 2,730,427 | -0.22(-0.55%) |
Feb 19, 2019 | 38.48 | 39.29 | 38.14 | 39.12 | 3,283,072 | +0.70(+1.82%) |
Feb 15, 2019 | 38.33 | 38.77 | 38.23 | 38.42 | 4,049,419 | +0.47(+1.23%) |
Feb 14, 2019 | 38.08 | 38.64 | 37.61 | 37.95 | 5,860,278 | -0.61(-1.59%) |
Feb 13, 2019 | 39.41 | 39.41 | 37.80 | 38.57 | 6,440,474 | -0.99(-2.49%) |
Feb 12, 2019 | 39.34 | 40.07 | 39.09 | 39.55 | 2,646,839 | +0.34(+0.86%) |
Feb 11, 2019 | 39.39 | 39.42 | 38.93 | 39.22 | 3,837,629 | -0.10(-0.24%) |
Feb 08, 2019 | 39.96 | 40.09 | 39.23 | 39.31 | 2,710,832 | -0.81(-2.03%) |
Feb 07, 2019 | 39.90 | 40.33 | 39.61 | 40.12 | 2,927,296 | +0.26(+0.65%) |
Feb 06, 2019 | 40.04 | 40.40 | 39.61 | 39.87 | 2,105,980 | -0.44(-1.09%) |
Feb 05, 2019 | 39.99 | 40.45 | 39.74 | 40.31 | 2,407,364 | +0.69(+1.75%) |
Feb 04, 2019 | 39.33 | 39.77 | 38.92 | 39.61 | 2,252,356 | +0.42(+1.08%) |
Feb 01, 2019 | 40.19 | 40.46 | 39.08 | 39.19 | 4,476,453 | -0.93(-2.33%) |
Jan 31, 2019 | 39.10 | 40.16 | 38.87 | 40.12 | 5,528,763 | +0.89(+2.27%) |
Jan 30, 2019 | 39.77 | 40.07 | 39.12 | 39.23 | 3,565,652 | -0.47(-1.18%) |
Jan 29, 2019 | 39.74 | 39.85 | 39.11 | 39.70 | 3,880,460 | -0.12(-0.30%) |
Jan 28, 2019 | 40.33 | 40.40 | 39.50 | 39.82 | 4,311,420 | -0.88(-2.17%) |
Jan 25, 2019 | 40.63 | 41.20 | 40.40 | 40.70 | 3,008,206 | +0.31(+0.77%) |
Jan 24, 2019 | 40.24 | 40.41 | 39.42 | 40.39 | 2,859,952 | +0.08(+0.19%) |
Jan 23, 2019 | 40.77 | 40.77 | 39.68 | 40.31 | 2,482,669 | -0.38(-0.93%) |
Jan 22, 2019 | 40.86 | 41.35 | 40.44 | 40.70 | 2,685,306 | -0.39(-0.95%) |
Jan 18, 2019 | 40.00 | 41.39 | 40.00 | 41.08 | 4,752,428 | +1.42(+3.57%) |
Jan 17, 2019 | 38.76 | 39.84 | 38.71 | 39.67 | 4,008,188 | +0.75(+1.93%) |
Jan 16, 2019 | 37.40 | 38.96 | 37.21 | 38.91 | 12,323,512 | -1.95(-4.76%) |
Jan 15, 2019 | 40.70 | 41.12 | 40.62 | 40.86 | 2,291,321 | -0.02(-0.04%) |
Jan 14, 2019 | 40.80 | 41.37 | 40.58 | 40.88 | 2,083,434 | -0.09(-0.21%) |
Jan 11, 2019 | 40.82 | 42.16 | 40.50 | 40.96 | 4,201,749 | +0.07(+0.17%) |
Jan 10, 2019 | 39.61 | 40.93 | 38.56 | 40.89 | 4,890,173 | -1.72(-4.04%) |
Jan 09, 2019 | 42.29 | 43.19 | 41.68 | 42.61 | 3,560,450 | +0.23(+0.55%) |
Jan 08, 2019 | 42.74 | 43.21 | 41.38 | 42.38 | 2,804,462 | +0.74(+1.79%) |
Jan 07, 2019 | 40.41 | 42.29 | 40.33 | 41.64 | 2,758,022 | +1.03(+2.53%) |
Jan 04, 2019 | 41.05 | 41.23 | 40.35 | 40.61 | 3,295,979 | -0.03(-0.06%) |
Jan 03, 2019 | 40.84 | 41.59 | 40.28 | 40.63 | 3,377,032 | -0.41(-1.01%) |
Jan 02, 2019 | 39.74 | 41.59 | 39.48 | 41.05 | 3,202,017 | +0.75(+1.87%) |
Dec 31, 2018 | 39.87 | 40.72 | 39.38 | 40.30 | 2,280,906 | +0.48(+1.22%) |
Dec 28, 2018 | 40.50 | 40.54 | 39.48 | 39.81 | 2,615,640 | -0.53(-1.31%) |
Dec 27, 2018 | 39.85 | 40.35 | 38.83 | 40.34 | 2,793,494 | -0.08(-0.19%) |
Dec 26, 2018 | 38.65 | 40.58 | 38.65 | 40.42 | 5,019,606 | +2.21(+5.79%) |
Dec 24, 2018 | 38.11 | 38.86 | 37.78 | 38.21 | 3,319,228 | -0.11(-0.29%) |
Dec 21, 2018 | 39.99 | 40.60 | 38.24 | 38.32 | 4,613,862 | -1.56(-3.92%) |
Dec 20, 2018 | 40.14 | 40.70 | 39.29 | 39.88 | 3,660,179 | -0.58(-1.43%) |
Dec 19, 2018 | 41.75 | 42.17 | 40.34 | 40.46 | 2,837,913 | -1.31(-3.13%) |
Dec 18, 2018 | 41.49 | 42.20 | 41.22 | 41.77 | 3,341,948 | +0.56(+1.36%) |
Dec 17, 2018 | 41.83 | 42.16 | 41.02 | 41.21 | 2,839,151 | -0.82(-1.95%) |
Dec 14, 2018 | 42.23 | 43.21 | 41.82 | 42.03 | 2,806,139 | -0.31(-0.74%) |
Dec 13, 2018 | 43.20 | 43.60 | 41.85 | 42.34 | 2,980,926 | -1.04(-2.39%) |
Dec 12, 2018 | 42.92 | 43.80 | 42.59 | 43.38 | 3,470,947 | +0.98(+2.30%) |
Dec 11, 2018 | 42.80 | 43.49 | 41.95 | 42.40 | 2,467,769 | +0.00(+0.00%) |
Dec 10, 2018 | 42.86 | 42.94 | 41.35 | 42.40 | 2,837,891 | -0.28(-0.65%) |
Dec 07, 2018 | 43.87 | 44.21 | 42.36 | 42.68 | 3,190,493 | -1.15(-2.62%) |
Dec 06, 2018 | 43.50 | 44.02 | 42.61 | 43.83 | 4,040,732 | -0.11(-0.26%) |
Dec 04, 2018 | 45.86 | 46.12 | 43.55 | 43.94 | 4,945,241 | -2.01(-4.38%) |
Dec 03, 2018 | 46.15 | 46.49 | 44.91 | 45.95 | 3,110,610 | +0.24(+0.53%) |
Nov 30, 2018 | 44.94 | 46.29 | 44.91 | 45.71 | 4,257,615 | +0.49(+1.09%) |
Nov 29, 2018 | 47.02 | 47.25 | 44.89 | 45.22 | 4,455,657 | -1.88(-4.00%) |
Nov 28, 2018 | 45.99 | 47.16 | 45.74 | 47.10 | 3,047,703 | +1.29(+2.81%) |
Nov 27, 2018 | 45.21 | 45.95 | 45.07 | 45.81 | 2,782,855 | +0.61(+1.34%) |
Nov 26, 2018 | 44.89 | 45.73 | 44.69 | 45.21 | 4,291,673 | +0.65(+1.46%) |
Nov 23, 2018 | 44.68 | 45.36 | 44.40 | 44.56 | 1,979,716 | -0.36(-0.81%) |
Nov 21, 2018 | 44.92 | 44.92 | 44.92 | 0 | +1.15(+2.63%) | |
Nov 20, 2018 | 42.16 | 44.43 | 41.44 | 43.77 | 4,745,889 | -0.23(-0.53%) |
Nov 19, 2018 | 43.95 | 44.55 | 43.16 | 44.00 | 5,127,907 | +0.28(+0.65%) |
Nov 16, 2018 | 45.15 | 45.15 | 42.78 | 43.72 | 14,877,882 | -6.92(-13.66%) |
Nov 15, 2018 | 51.42 | 51.72 | 50.01 | 50.64 | 5,693,271 | -1.81(-3.45%) |
Nov 14, 2018 | 54.86 | 56.01 | 52.20 | 52.45 | 3,992,735 | -2.41(-4.40%) |
Nov 13, 2018 | 55.89 | 55.91 | 54.71 | 54.86 | 3,171,217 | -0.33(-0.61%) |
Nov 12, 2018 | 56.68 | 57.17 | 55.13 | 55.20 | 2,210,658 | -1.00(-1.77%) |
Nov 09, 2018 | 56.93 | 56.96 | 55.87 | 56.19 | 1,845,640 | -0.93(-1.62%) |
Nov 08, 2018 | 55.80 | 57.69 | 55.80 | 57.12 | 2,113,703 | +0.09(+0.15%) |
Nov 07, 2018 | 57.97 | 58.07 | 55.45 | 57.04 | 3,507,241 | -0.88(-1.51%) |
Nov 06, 2018 | 57.40 | 58.16 | 57.13 | 57.91 | 2,072,262 | +0.09(+0.16%) |
Nov 05, 2018 | 57.12 | 57.90 | 55.92 | 57.82 | 2,061,969 | +0.74(+1.29%) |
Nov 02, 2018 | 57.03 | 58.09 | 56.38 | 57.08 | 2,203,026 | +0.86(+1.53%) |
Nov 01, 2018 | 56.31 | 56.99 | 55.37 | 56.22 | 3,033,218 | -0.24(-0.43%) |
Oct 31, 2018 | 57.46 | 58.12 | 56.37 | 56.46 | 5,946,113 | -0.97(-1.69%) |
Oct 30, 2018 | 54.34 | 57.57 | 54.33 | 57.43 | 4,382,313 | +3.70(+6.89%) |
Oct 29, 2018 | 53.11 | 55.58 | 53.09 | 53.73 | 4,550,726 | +1.26(+2.41%) |
Oct 26, 2018 | 52.57 | 53.47 | 51.64 | 52.47 | 2,983,031 | -0.33(-0.62%) |
Oct 25, 2018 | 50.98 | 53.05 | 50.94 | 52.80 | 2,557,392 | +1.91(+3.74%) |
Oct 24, 2018 | 51.47 | 53.22 | 50.73 | 50.89 | 4,264,660 | -0.73(-1.41%) |
Oct 23, 2018 | 51.40 | 51.89 | 49.99 | 51.62 | 1,475,648 | -0.33(-0.64%) |
Oct 22, 2018 | 51.28 | 52.35 | 51.28 | 51.95 | 2,574,757 | +0.93(+1.82%) |
Oct 19, 2018 | 51.45 | 51.97 | 50.59 | 51.03 | 1,929,395 | -0.58(-1.11%) |
Oct 18, 2018 | 51.76 | 52.33 | 51.20 | 51.60 | 1,520,747 | -0.26(-0.50%) |
Oct 17, 2018 | 53.32 | 53.75 | 51.40 | 51.86 | 1,929,503 | -1.85(-3.44%) |
Oct 16, 2018 | 53.29 | 53.81 | 52.63 | 53.70 | 1,500,175 | +0.58(+1.10%) |
Oct 15, 2018 | 53.04 | 53.47 | 52.58 | 53.12 | 1,803,087 | +0.33(+0.63%) |
Oct 12, 2018 | 51.52 | 52.93 | 51.30 | 52.79 | 2,585,107 | +1.89(+3.71%) |
Oct 11, 2018 | 52.25 | 53.07 | 50.86 | 50.90 | 2,271,636 | -1.45(-2.77%) |
Oct 10, 2018 | 52.82 | 53.73 | 52.26 | 52.35 | 2,197,091 | -0.36(-0.68%) |
Oct 09, 2018 | 52.80 | 53.64 | 52.22 | 52.71 | 2,707,641 | -0.45(-0.84%) |
Oct 08, 2018 | 51.50 | 53.32 | 51.39 | 53.16 | 3,105,515 | +1.43(+2.75%) |
Oct 05, 2018 | 51.10 | 52.23 | 50.86 | 51.73 | 3,446,538 | +0.80(+1.57%) |
Oct 04, 2018 | 50.66 | 51.48 | 50.59 | 50.93 | 3,395,420 | +0.04(+0.08%) |
Oct 03, 2018 | 50.43 | 51.10 | 50.06 | 50.89 | 2,148,467 | +0.64(+1.26%) |
Oct 02, 2018 | 52.09 | 52.30 | 50.22 | 50.25 | 1,991,674 | -1.79(-3.45%) |
Oct 01, 2018 | 51.53 | 52.47 | 51.34 | 52.05 | 2,428,715 | +0.70(+1.37%) |
Sep 28, 2018 | 51.63 | 52.05 | 51.11 | 51.34 | 1,970,632 | -0.18(-0.35%) |
Sep 27, 2018 | 51.66 | 52.00 | 51.36 | 51.52 | 1,720,989 | -0.31(-0.60%) |
Sep 26, 2018 | 51.36 | 52.69 | 51.29 | 51.83 | 2,093,527 | +0.55(+1.07%) |
Sep 25, 2018 | 51.82 | 52.09 | 51.05 | 51.28 | 2,981,810 | -0.21(-0.42%) |
Sep 24, 2018 | 51.79 | 52.25 | 51.22 | 51.50 | 1,982,805 | -0.30(-0.58%) |
Sep 21, 2018 | 52.50 | 53.24 | 51.65 | 51.80 | 4,036,318 | -0.59(-1.13%) |
Sep 20, 2018 | 54.73 | 54.75 | 52.13 | 52.39 | 4,832,019 | -2.67(-4.85%) |
Sep 19, 2018 | 55.06 | 55.57 | 54.57 | 55.06 | 1,527,921 | +0.07(+0.12%) |
Sep 18, 2018 | 55.08 | 55.61 | 54.88 | 54.99 | 1,682,344 | -0.03(-0.06%) |
Sep 17, 2018 | 56.14 | 56.20 | 54.75 | 55.03 | 1,870,998 | -1.20(-2.14%) |
Sep 14, 2018 | 56.30 | 56.30 | 55.21 | 56.23 | 2,118,688 | +0.02(+0.03%) |
Sep 13, 2018 | 56.43 | 56.74 | 55.92 | 56.21 | 1,681,560 | -0.31(-0.55%) |
Sep 12, 2018 | 56.44 | 56.67 | 55.88 | 56.52 | 1,395,824 | +0.15(+0.27%) |
Sep 11, 2018 | 56.07 | 56.74 | 55.97 | 56.37 | 2,150,419 | +0.15(+0.26%) |
Sep 10, 2018 | 56.64 | 56.89 | 56.00 | 56.22 | 2,363,622 | -0.20(-0.35%) |
Sep 07, 2018 | 55.77 | 56.95 | 55.39 | 56.42 | 2,699,848 | +0.52(+0.94%) |
Sep 06, 2018 | 55.94 | 56.92 | 55.76 | 55.89 | 2,865,149 | +0.24(+0.43%) |
Sep 05, 2018 | 55.79 | 56.47 | 55.00 | 55.65 | 6,069,026 | -0.16(-0.29%) |
Sep 04, 2018 | 54.40 | 55.85 | 54.34 | 55.82 | 3,868,580 | +1.86(+3.45%) |
Aug 31, 2018 | 53.95 | 53.95 | 53.95 | 0 | +0.83(+1.57%) | |
Aug 30, 2018 | 51.96 | 53.15 | 51.96 | 53.12 | 2,414,444 | +0.74(+1.42%) |
Aug 29, 2018 | 52.66 | 52.69 | 51.13 | 52.38 | 3,398,116 | -0.52(-0.98%) |
Aug 28, 2018 | 51.86 | 53.21 | 51.72 | 52.90 | 2,734,522 | +1.19(+2.31%) |
Aug 27, 2018 | 52.90 | 52.90 | 51.46 | 51.70 | 2,963,505 | -1.25(-2.37%) |
Aug 24, 2018 | 52.71 | 53.54 | 52.55 | 52.96 | 5,975,251 | +0.05(+0.10%) |
Aug 23, 2018 | 51.88 | 53.06 | 51.55 | 52.91 | 3,146,534 | +1.22(+2.36%) |
Aug 22, 2018 | 52.53 | 52.89 | 51.64 | 51.69 | 2,559,514 | -0.67(-1.27%) |
Aug 21, 2018 | 52.68 | 52.95 | 51.62 | 52.35 | 5,190,645 | -0.18(-0.34%) |
Aug 20, 2018 | 50.68 | 52.68 | 50.41 | 52.53 | 10,591,266 | +2.03(+4.02%) |
Aug 17, 2018 | 47.49 | 50.56 | 47.16 | 50.50 | 20,013,282 | +5.89(+13.20%) |
Aug 16, 2018 | 44.47 | 44.92 | 43.46 | 44.61 | 6,630,921 | +0.36(+0.81%) |
Aug 15, 2018 | 46.10 | 46.15 | 43.93 | 44.25 | 4,298,878 | -2.58(-5.50%) |
Aug 14, 2018 | 45.55 | 46.91 | 45.49 | 46.83 | 3,379,328 | +1.65(+3.64%) |
Aug 13, 2018 | 44.97 | 45.48 | 44.84 | 45.19 | 2,099,933 | +0.32(+0.70%) |
Aug 10, 2018 | 44.60 | 45.48 | 44.43 | 44.87 | 2,592,009 | +0.03(+0.06%) |
Aug 09, 2018 | 44.12 | 44.95 | 43.97 | 44.84 | 2,215,965 | +0.84(+1.90%) |
Aug 08, 2018 | 43.25 | 44.06 | 43.24 | 44.01 | 1,871,704 | +0.49(+1.14%) |
Aug 07, 2018 | 43.34 | 43.82 | 42.72 | 43.51 | 3,458,233 | +0.05(+0.12%) |
Aug 06, 2018 | 42.87 | 43.59 | 42.83 | 43.46 | 2,046,747 | +0.30(+0.69%) |
Aug 03, 2018 | 43.49 | 43.92 | 42.64 | 43.16 | 2,581,932 | -0.15(-0.34%) |
Aug 02, 2018 | 42.83 | 43.50 | 42.57 | 43.31 | 2,619,486 | +0.42(+0.98%) |
Aug 01, 2018 | 44.37 | 44.57 | 42.80 | 42.89 | 2,326,662 | -1.83(-4.10%) |
Jul 31, 2018 | 45.07 | 45.31 | 44.45 | 44.72 | 1,674,125 | -0.07(-0.15%) |
Jul 30, 2018 | 44.28 | 45.06 | 44.28 | 44.79 | 1,462,426 | +0.44(+1.00%) |
Jul 27, 2018 | 45.17 | 45.47 | 44.21 | 44.35 | 1,490,004 | -0.73(-1.63%) |
Jul 26, 2018 | 45.70 | 46.32 | 45.02 | 45.08 | 1,384,791 | -0.49(-1.09%) |
Jul 25, 2018 | 45.05 | 45.59 | 44.95 | 45.58 | 1,676,392 | +0.76(+1.69%) |
Jul 24, 2018 | 45.36 | 45.40 | 44.66 | 44.82 | 1,694,434 | -0.49(-1.09%) |
Jul 23, 2018 | 44.78 | 45.65 | 44.72 | 45.31 | 1,998,704 | +0.44(+0.97%) |
Jul 20, 2018 | 45.88 | 46.60 | 44.82 | 44.88 | 5,332,293 | -1.23(-2.67%) |
Jul 19, 2018 | 45.23 | 46.16 | 45.22 | 46.11 | 1,364,733 | +0.83(+1.83%) |
Jul 18, 2018 | 44.72 | 45.38 | 44.64 | 45.28 | 1,540,746 | +0.64(+1.43%) |
Jul 17, 2018 | 44.59 | 44.97 | 44.08 | 44.64 | 1,567,983 | -0.10(-0.23%) |
Jul 16, 2018 | 44.58 | 45.02 | 44.14 | 44.74 | 1,502,848 | +0.21(+0.48%) |
Jul 13, 2018 | 45.44 | 45.96 | 44.39 | 44.53 | 2,710,009 | -1.03(-2.27%) |
Jul 12, 2018 | 45.70 | 45.82 | 44.75 | 45.56 | 3,812,355 | -0.03(-0.06%) |
Jul 11, 2018 | 44.40 | 45.70 | 44.06 | 45.59 | 3,582,921 | +1.13(+2.55%) |
Jul 10, 2018 | 44.37 | 44.74 | 42.93 | 44.45 | 8,993,670 | -1.22(-2.67%) |
Jul 09, 2018 | 46.08 | 46.17 | 44.89 | 45.67 | 4,839,733 | -0.37(-0.80%) |
Jul 06, 2018 | 45.24 | 46.16 | 45.13 | 46.04 | 3,834,741 | +0.71(+1.56%) |
Jul 05, 2018 | 44.27 | 45.37 | 44.10 | 45.33 | 4,369,712 | +1.48(+3.39%) |
Jul 03, 2018 | 43.85 | 43.85 | 43.85 | 0 | +0.57(+1.32%) | |
Jul 02, 2018 | 42.67 | 43.27 | 41.93 | 43.27 | 2,632,299 | -0.91(-2.07%) |
Jun 29, 2018 | 44.95 | 45.07 | 44.12 | 44.19 | 1,787,202 | -0.51(-1.15%) |
Jun 28, 2018 | 43.73 | 44.85 | 43.55 | 44.70 | 1,526,473 | +0.90(+2.05%) |
Jun 27, 2018 | 43.87 | 44.55 | 43.71 | 43.80 | 2,036,591 | -0.20(-0.47%) |
Jun 26, 2018 | 43.60 | 44.08 | 42.97 | 44.01 | 2,474,141 | +0.57(+1.32%) |
Jun 25, 2018 | 43.67 | 44.09 | 43.24 | 43.44 | 2,026,743 | -0.45(-1.03%) |
Jun 22, 2018 | 45.23 | 45.27 | 43.81 | 43.89 | 2,426,291 | -1.15(-2.56%) |
Jun 21, 2018 | 44.59 | 45.21 | 44.36 | 45.04 | 2,422,307 | +0.81(+1.83%) |
Jun 20, 2018 | 43.94 | 44.30 | 43.56 | 44.23 | 1,285,862 | +0.55(+1.27%) |
Jun 19, 2018 | 43.56 | 44.02 | 43.37 | 43.67 | 2,025,823 | -0.36(-0.81%) |
Jun 18, 2018 | 42.97 | 44.06 | 42.89 | 44.03 | 2,085,802 | +0.95(+2.20%) |
Jun 15, 2018 | 43.12 | 42.56 | 43.09 | 2,802,327 | +0.53(+1.24%) | |
Jun 14, 2018 | 43.84 | 43.84 | 42.44 | 42.56 | 3,549,146 | -1.38(-3.15%) |
Jun 13, 2018 | 45.36 | 45.44 | 43.90 | 43.94 | 2,365,431 | -1.23(-2.72%) |
Jun 12, 2018 | 44.70 | 45.53 | 44.43 | 45.17 | 2,468,369 | +0.57(+1.28%) |
Jun 11, 2018 | 44.80 | 45.29 | 44.52 | 44.60 | 2,232,538 | -0.18(-0.40%) |
Jun 08, 2018 | 44.30 | 44.84 | 43.99 | 44.78 | 1,904,054 | +0.24(+0.54%) |
Jun 07, 2018 | 44.37 | 45.58 | 43.87 | 44.54 | 2,886,688 | +0.30(+0.68%) |
Jun 06, 2018 | 44.37 | 44.24 | 2,021,116 | +0.09(+0.19%) | ||
Jun 05, 2018 | 43.52 | 44.40 | 43.34 | 44.15 | 3,332,980 | +0.67(+1.55%) |
Jun 04, 2018 | 42.52 | 43.53 | 42.45 | 43.48 | 2,181,755 | +1.16(+2.74%) |
Jun 01, 2018 | 41.88 | 42.74 | 41.88 | 42.32 | 1,561,392 | +0.48(+1.14%) |
May 31, 2018 | 41.64 | 42.16 | 41.23 | 41.84 | 2,606,464 | +0.03(+0.06%) |
May 30, 2018 | 41.96 | 42.39 | 41.62 | 41.81 | 1,878,747 | +0.03(+0.08%) |
May 29, 2018 | 41.55 | 41.94 | 41.47 | 41.78 | 1,928,606 | +0.03(+0.06%) |
May 25, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.16(+0.39%) | |
May 24, 2018 | 40.56 | 42.04 | 40.55 | 41.59 | 3,592,761 | +0.96(+2.35%) |
May 23, 2018 | 39.53 | 40.73 | 39.41 | 40.64 | 3,616,004 | +1.58(+4.04%) |
May 22, 2018 | 39.31 | 39.72 | 38.92 | 39.06 | 4,082,595 | -0.06(-0.15%) |
May 21, 2018 | 39.02 | 39.56 | 38.61 | 39.12 | 4,375,597 | +0.41(+1.06%) |
May 18, 2018 | 39.96 | 40.28 | 38.70 | 38.71 | 13,385,302 | -4.74(-10.90%) |
May 17, 2018 | 43.21 | 44.26 | 43.10 | 43.44 | 6,045,337 | +0.20(+0.45%) |
May 16, 2018 | 43.26 | 43.68 | 41.98 | 43.25 | 3,589,001 | +1.01(+2.39%) |
May 15, 2018 | 41.61 | 42.39 | 41.24 | 42.24 | 1,831,806 | +0.46(+1.09%) |
May 14, 2018 | 41.51 | 41.89 | 41.30 | 41.78 | 2,525,428 | +0.44(+1.07%) |
May 11, 2018 | 40.87 | 41.65 | 40.63 | 41.34 | 1,091,934 | +0.19(+0.45%) |
May 10, 2018 | 41.38 | 41.42 | 40.29 | 41.16 | 1,983,994 | -0.58(-1.40%) |
May 09, 2018 | 41.09 | 41.87 | 40.66 | 41.74 | 2,215,358 | +0.74(+1.80%) |
May 08, 2018 | 41.05 | 41.35 | 40.71 | 41.00 | 1,395,080 | -0.10(-0.25%) |
May 07, 2018 | 42.14 | 42.14 | 40.66 | 41.10 | 1,272,506 | -0.82(-1.96%) |
May 04, 2018 | 41.60 | 42.10 | 41.15 | 41.93 | 1,232,345 | +0.18(+0.43%) |
May 03, 2018 | 42.39 | 42.43 | 41.71 | 41.75 | 2,672,960 | -0.78(-1.83%) |
May 02, 2018 | 42.35 | 42.77 | 41.74 | 42.53 | 1,410,918 | +0.03(+0.06%) |