Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.57 | 33.73 | 33.14 | 33.36 | 941,327 | -0.21(-0.63%) |
Apr 29, 2019 | 33.14 | 33.92 | 33.14 | 33.57 | 656,298 | +0.45(+1.35%) |
Apr 26, 2019 | 32.86 | 33.14 | 32.63 | 33.12 | 805,575 | +0.25(+0.77%) |
Apr 25, 2019 | 33.19 | 33.63 | 32.59 | 32.87 | 562,411 | -0.35(-1.07%) |
Apr 24, 2019 | 33.36 | 33.52 | 33.01 | 33.22 | 806,560 | -0.19(-0.56%) |
Apr 23, 2019 | 32.84 | 33.46 | 32.76 | 33.41 | 919,177 | +0.67(+2.04%) |
Apr 22, 2019 | 32.97 | 33.13 | 32.59 | 32.74 | 872,433 | -0.33(-0.99%) |
Apr 18, 2019 | 33.61 | 33.61 | 32.91 | 33.07 | 976,318 | -0.56(-1.66%) |
Apr 17, 2019 | 33.36 | 33.67 | 33.00 | 33.63 | 733,724 | +0.22(+0.66%) |
Apr 16, 2019 | 33.30 | 33.47 | 32.12 | 33.41 | 2,198,997 | +0.37(+1.12%) |
Apr 15, 2019 | 33.73 | 33.82 | 32.87 | 33.03 | 1,282,703 | -0.97(-2.85%) |
Apr 12, 2019 | 33.84 | 34.24 | 33.32 | 34.00 | 1,281,166 | +0.69(+2.08%) |
Apr 11, 2019 | 33.13 | 33.47 | 32.98 | 33.31 | 643,849 | +0.40(+1.20%) |
Apr 10, 2019 | 32.54 | 32.95 | 32.14 | 32.92 | 970,506 | +0.35(+1.09%) |
Apr 09, 2019 | 33.41 | 33.42 | 32.47 | 32.56 | 1,012,600 | -0.99(-2.94%) |
Apr 08, 2019 | 33.55 | 33.73 | 33.45 | 33.55 | 822,047 | -0.07(-0.20%) |
Apr 05, 2019 | 33.83 | 33.94 | 33.52 | 33.62 | 675,739 | -0.18(-0.52%) |
Apr 04, 2019 | 33.03 | 33.82 | 33.03 | 33.79 | 977,549 | +0.78(+2.35%) |
Apr 03, 2019 | 33.45 | 33.64 | 32.86 | 33.02 | 1,918,851 | +0.04(+0.13%) |
Apr 02, 2019 | 32.64 | 33.30 | 32.55 | 32.98 | 1,547,119 | +0.39(+1.19%) |
Apr 01, 2019 | 32.07 | 32.60 | 32.06 | 32.59 | 1,072,106 | +0.87(+2.74%) |
Mar 29, 2019 | 31.98 | 32.14 | 31.58 | 31.72 | 873,991 | -0.02(-0.05%) |
Mar 28, 2019 | 31.38 | 31.77 | 31.17 | 31.74 | 1,072,417 | +0.41(+1.32%) |
Mar 27, 2019 | 31.05 | 31.55 | 30.95 | 31.32 | 903,186 | +0.14(+0.46%) |
Mar 26, 2019 | 30.21 | 31.20 | 30.04 | 31.18 | 1,378,484 | +0.94(+3.10%) |
Mar 25, 2019 | 30.04 | 30.41 | 29.61 | 30.24 | 1,354,888 | +0.17(+0.56%) |
Mar 22, 2019 | 31.42 | 31.56 | 29.84 | 30.07 | 1,837,148 | -1.69(-5.31%) |
Mar 21, 2019 | 31.81 | 32.37 | 31.53 | 31.76 | 1,321,929 | -0.25(-0.79%) |
Mar 20, 2019 | 32.97 | 33.20 | 31.98 | 32.01 | 1,639,017 | -1.09(-3.29%) |
Mar 19, 2019 | 34.11 | 34.12 | 33.01 | 33.10 | 842,842 | -0.78(-2.31%) |
Mar 18, 2019 | 33.40 | 34.19 | 33.38 | 33.89 | 1,162,923 | +0.67(+2.01%) |
Mar 15, 2019 | 33.41 | 33.71 | 33.17 | 33.22 | 2,364,318 | -0.20(-0.61%) |
Mar 14, 2019 | 33.35 | 33.61 | 33.15 | 33.42 | 1,019,474 | +0.11(+0.33%) |
Mar 13, 2019 | 33.16 | 33.39 | 32.92 | 33.31 | 1,667,941 | +0.37(+1.13%) |
Mar 12, 2019 | 32.96 | 33.21 | 32.52 | 32.94 | 1,594,506 | +0.06(+0.18%) |
Mar 11, 2019 | 33.11 | 33.11 | 32.75 | 32.88 | 1,950,978 | -0.13(-0.38%) |
Mar 08, 2019 | 32.93 | 33.10 | 32.69 | 33.01 | 1,903,193 | -0.13(-0.38%) |
Mar 07, 2019 | 33.84 | 33.86 | 33.03 | 33.14 | 1,887,196 | -0.88(-2.58%) |
Mar 06, 2019 | 34.65 | 34.79 | 33.96 | 34.01 | 923,150 | -0.69(-1.99%) |
Mar 05, 2019 | 34.69 | 34.83 | 34.12 | 34.70 | 966,087 | +0.06(+0.17%) |
Mar 04, 2019 | 34.67 | 34.97 | 34.26 | 34.65 | 777,941 | +0.03(+0.07%) |
Mar 01, 2019 | 34.87 | 35.04 | 34.38 | 34.62 | 821,819 | +0.03(+0.07%) |
Feb 28, 2019 | 34.65 | 34.81 | 34.59 | 34.60 | 689,273 | -0.20(-0.58%) |
Feb 27, 2019 | 34.46 | 34.82 | 34.38 | 34.80 | 996,453 | +0.32(+0.93%) |
Feb 26, 2019 | 34.60 | 34.83 | 34.37 | 34.48 | 1,254,842 | +0.01(+0.02%) |
Feb 25, 2019 | 34.96 | 35.08 | 34.37 | 34.47 | 1,616,773 | -0.30(-0.85%) |
Feb 22, 2019 | 34.76 | 35.00 | 34.55 | 34.76 | 1,123,229 | +0.03(+0.07%) |
Feb 21, 2019 | 35.05 | 35.06 | 34.43 | 34.74 | 857,285 | -0.26(-0.75%) |
Feb 20, 2019 | 34.53 | 35.02 | 34.11 | 35.00 | 937,172 | +0.56(+1.62%) |
Feb 19, 2019 | 34.10 | 34.56 | 33.74 | 34.44 | 981,889 | +0.26(+0.76%) |
Feb 15, 2019 | 33.73 | 34.30 | 33.41 | 34.18 | 1,189,792 | +0.71(+2.11%) |
Feb 14, 2019 | 33.46 | 33.66 | 33.18 | 33.48 | 1,107,772 | -0.26(-0.76%) |
Feb 13, 2019 | 33.97 | 34.17 | 33.65 | 33.73 | 971,103 | -0.17(-0.51%) |
Feb 12, 2019 | 33.41 | 34.11 | 33.41 | 33.91 | 1,693,402 | +0.74(+2.23%) |
Feb 11, 2019 | 32.84 | 33.25 | 32.74 | 33.17 | 1,295,207 | +0.41(+1.24%) |
Feb 08, 2019 | 33.03 | 33.09 | 32.54 | 32.76 | 1,220,957 | -0.34(-1.03%) |
Feb 07, 2019 | 33.08 | 33.87 | 32.75 | 33.10 | 1,489,146 | +0.33(+1.01%) |
Feb 06, 2019 | 32.61 | 32.90 | 32.39 | 32.77 | 1,412,480 | +0.10(+0.31%) |
Feb 05, 2019 | 33.05 | 33.05 | 32.48 | 32.67 | 1,009,297 | -0.30(-0.91%) |
Feb 04, 2019 | 32.65 | 33.09 | 32.47 | 32.97 | 993,149 | +0.21(+0.63%) |
Feb 01, 2019 | 32.17 | 32.80 | 32.17 | 32.76 | 1,929,201 | +0.69(+2.15%) |
Jan 31, 2019 | 32.09 | 32.24 | 31.22 | 32.07 | 2,019,500 | -0.22(-0.69%) |
Jan 30, 2019 | 32.59 | 32.71 | 32.15 | 32.30 | 1,098,610 | -0.22(-0.69%) |
Jan 29, 2019 | 32.89 | 33.10 | 32.52 | 32.52 | 885,876 | -0.30(-0.91%) |
Jan 28, 2019 | 32.35 | 32.95 | 32.23 | 32.82 | 950,394 | +0.38(+1.18%) |
Jan 25, 2019 | 32.29 | 32.59 | 32.05 | 32.44 | 784,531 | +0.35(+1.09%) |
Jan 24, 2019 | 32.24 | 32.54 | 31.72 | 32.09 | 1,368,990 | -0.27(-0.82%) |
Jan 23, 2019 | 32.49 | 32.69 | 32.12 | 32.35 | 1,248,018 | +0.02(+0.05%) |
Jan 22, 2019 | 32.51 | 32.79 | 32.20 | 32.34 | 1,717,305 | -0.53(-1.62%) |
Jan 18, 2019 | 32.16 | 33.01 | 30.77 | 32.87 | 1,674,108 | +0.96(+2.99%) |
Jan 17, 2019 | 31.67 | 32.12 | 30.77 | 31.91 | 1,815,940 | +0.24(+0.76%) |
Jan 16, 2019 | 31.12 | 31.85 | 30.92 | 31.67 | 2,112,055 | +0.90(+2.92%) |
Jan 15, 2019 | 30.43 | 30.79 | 30.02 | 30.77 | 1,199,471 | +0.41(+1.34%) |
Jan 14, 2019 | 29.91 | 30.80 | 29.79 | 30.37 | 1,808,182 | +0.21(+0.69%) |
Jan 11, 2019 | 29.94 | 30.30 | 29.43 | 30.16 | 1,495,783 | +0.20(+0.67%) |
Jan 10, 2019 | 29.53 | 30.07 | 29.41 | 29.96 | 1,522,224 | +0.36(+1.21%) |
Jan 09, 2019 | 29.32 | 29.78 | 29.26 | 29.60 | 1,507,787 | +0.30(+1.02%) |
Jan 08, 2019 | 29.02 | 29.34 | 28.34 | 29.30 | 1,487,877 | +0.51(+1.76%) |
Jan 07, 2019 | 28.41 | 29.14 | 28.17 | 28.80 | 1,295,645 | +0.27(+0.93%) |
Jan 04, 2019 | 28.08 | 28.78 | 28.01 | 28.53 | 1,606,003 | +0.96(+3.50%) |
Jan 03, 2019 | 27.59 | 28.31 | 27.45 | 27.57 | 1,575,889 | -0.27(-0.96%) |
Jan 02, 2019 | 27.16 | 27.97 | 27.11 | 27.83 | 1,967,033 | +0.17(+0.63%) |
Dec 31, 2018 | 27.39 | 27.66 | 26.92 | 27.66 | 2,330,010 | +0.33(+1.22%) |
Dec 28, 2018 | 27.35 | 27.77 | 27.09 | 27.33 | 2,228,695 | -0.04(-0.15%) |
Dec 27, 2018 | 27.21 | 27.53 | 26.34 | 27.37 | 2,214,146 | -0.38(-1.38%) |
Dec 26, 2018 | 26.17 | 27.75 | 25.98 | 27.75 | 1,970,543 | +1.58(+6.03%) |
Dec 24, 2018 | 26.53 | 26.74 | 25.90 | 26.17 | 1,066,818 | -0.35(-1.32%) |
Dec 21, 2018 | 27.02 | 27.28 | 26.34 | 26.52 | 3,869,352 | -0.38(-1.42%) |
Dec 20, 2018 | 26.27 | 27.08 | 26.18 | 26.90 | 2,841,021 | +0.25(+0.94%) |
Dec 19, 2018 | 27.23 | 27.69 | 26.52 | 26.65 | 2,215,670 | -0.69(-2.52%) |
Dec 18, 2018 | 27.51 | 28.04 | 27.09 | 27.34 | 2,166,204 | -0.03(-0.12%) |
Dec 17, 2018 | 27.37 | 28.01 | 27.09 | 27.38 | 1,954,263 | -0.05(-0.18%) |
Dec 14, 2018 | 28.02 | 28.40 | 27.36 | 27.43 | 2,063,245 | -0.77(-2.74%) |
Dec 13, 2018 | 29.63 | 29.67 | 28.09 | 28.20 | 2,034,809 | -1.26(-4.29%) |
Dec 12, 2018 | 29.46 | 30.02 | 29.27 | 29.46 | 1,429,808 | +0.35(+1.20%) |
Dec 11, 2018 | 29.79 | 30.03 | 29.09 | 29.11 | 2,614,546 | -0.39(-1.32%) |
Dec 10, 2018 | 30.34 | 30.66 | 29.45 | 29.50 | 1,990,769 | -0.96(-3.14%) |
Dec 07, 2018 | 31.06 | 32.20 | 30.13 | 30.46 | 2,055,544 | -0.68(-2.19%) |
Dec 06, 2018 | 30.75 | 31.25 | 30.37 | 31.14 | 2,318,774 | -0.13(-0.42%) |
Dec 04, 2018 | 32.85 | 33.07 | 30.99 | 31.27 | 2,645,387 | -1.81(-5.48%) |
Dec 03, 2018 | 34.03 | 34.06 | 32.95 | 33.08 | 1,140,474 | -0.36(-1.07%) |
Nov 30, 2018 | 32.89 | 33.55 | 32.81 | 33.44 | 2,503,040 | +0.65(+1.98%) |
Nov 29, 2018 | 32.98 | 33.65 | 32.76 | 32.79 | 1,330,512 | -0.40(-1.20%) |
Nov 28, 2018 | 33.18 | 33.53 | 32.64 | 33.19 | 1,715,292 | +0.01(+0.03%) |
Nov 27, 2018 | 33.05 | 33.31 | 32.87 | 33.18 | 1,367,537 | +0.09(+0.28%) |
Nov 26, 2018 | 33.02 | 33.31 | 32.64 | 33.09 | 1,036,354 | +0.51(+1.56%) |
Nov 23, 2018 | 32.30 | 33.06 | 32.26 | 32.59 | 454,715 | +0.05(+0.15%) |
Nov 21, 2018 | 32.54 | 32.54 | 32.54 | 0 | +0.29(+0.90%) | |
Nov 20, 2018 | 32.52 | 32.76 | 31.89 | 32.25 | 1,415,484 | -0.54(-1.65%) |
Nov 19, 2018 | 32.96 | 33.21 | 32.39 | 32.79 | 1,138,316 | -0.15(-0.45%) |
Nov 16, 2018 | 32.99 | 33.17 | 32.71 | 32.94 | 1,386,387 | -0.39(-1.18%) |
Nov 15, 2018 | 32.67 | 33.34 | 32.44 | 33.33 | 1,838,351 | +0.44(+1.34%) |
Nov 14, 2018 | 34.25 | 34.25 | 32.66 | 32.89 | 1,529,363 | -1.07(-3.16%) |
Nov 13, 2018 | 33.56 | 34.25 | 33.42 | 33.96 | 1,634,100 | +0.57(+1.72%) |
Nov 12, 2018 | 33.75 | 33.91 | 33.38 | 33.39 | 1,055,953 | -0.38(-1.14%) |
Nov 09, 2018 | 34.06 | 34.34 | 33.48 | 33.77 | 1,073,931 | -0.46(-1.34%) |
Nov 08, 2018 | 33.98 | 34.61 | 33.97 | 34.23 | 1,300,399 | +0.09(+0.26%) |
Nov 07, 2018 | 34.50 | 34.69 | 33.60 | 34.14 | 1,024,953 | -0.25(-0.74%) |
Nov 06, 2018 | 34.06 | 34.56 | 33.91 | 34.39 | 1,042,135 | +0.20(+0.57%) |
Nov 05, 2018 | 34.13 | 34.47 | 33.85 | 34.20 | 1,116,426 | +0.18(+0.53%) |
Nov 02, 2018 | 34.03 | 34.23 | 33.43 | 34.02 | 1,578,771 | +0.16(+0.46%) |
Nov 01, 2018 | 33.43 | 33.98 | 33.15 | 33.86 | 1,494,163 | +0.61(+1.82%) |
Oct 31, 2018 | 32.58 | 33.67 | 32.41 | 33.25 | 2,750,229 | +1.38(+4.34%) |
Oct 30, 2018 | 32.07 | 32.31 | 30.82 | 31.87 | 4,016,167 | -0.11(-0.36%) |
Oct 29, 2018 | 32.10 | 32.36 | 31.72 | 31.99 | 1,946,653 | +0.43(+1.38%) |
Oct 26, 2018 | 31.56 | 32.71 | 31.15 | 31.55 | 1,864,355 | -0.36(-1.13%) |
Oct 25, 2018 | 31.79 | 32.22 | 31.68 | 31.91 | 3,464,936 | +0.44(+1.40%) |
Oct 24, 2018 | 32.92 | 32.93 | 31.44 | 31.47 | 1,871,316 | -1.49(-4.52%) |
Oct 23, 2018 | 32.79 | 33.30 | 32.44 | 32.96 | 2,416,162 | -0.23(-0.69%) |
Oct 22, 2018 | 34.72 | 34.72 | 33.13 | 33.19 | 2,784,528 | -1.42(-4.12%) |
Oct 19, 2018 | 35.74 | 35.74 | 34.57 | 34.61 | 2,266,346 | -1.17(-3.27%) |
Oct 18, 2018 | 36.21 | 36.50 | 35.54 | 35.78 | 1,374,817 | -0.43(-1.20%) |
Oct 17, 2018 | 35.96 | 36.66 | 35.43 | 36.22 | 1,684,507 | -0.11(-0.29%) |
Oct 16, 2018 | 37.30 | 37.30 | 35.78 | 36.32 | 2,887,839 | -0.50(-1.36%) |
Oct 15, 2018 | 36.69 | 37.18 | 36.51 | 36.82 | 872,813 | +0.07(+0.20%) |
Oct 12, 2018 | 38.18 | 38.94 | 35.82 | 36.75 | 1,322,870 | -0.92(-2.43%) |
Oct 11, 2018 | 38.63 | 38.83 | 37.64 | 37.67 | 1,059,473 | -1.14(-2.93%) |
Oct 10, 2018 | 39.30 | 39.81 | 38.77 | 38.81 | 1,870,040 | -0.48(-1.23%) |
Oct 09, 2018 | 39.79 | 39.81 | 39.24 | 39.29 | 1,349,288 | -0.63(-1.58%) |
Oct 08, 2018 | 39.51 | 40.07 | 39.37 | 39.92 | 626,876 | +0.29(+0.74%) |
Oct 05, 2018 | 40.11 | 40.25 | 39.51 | 39.62 | 877,638 | -0.35(-0.88%) |
Oct 04, 2018 | 39.75 | 40.44 | 39.62 | 39.98 | 1,054,574 | +0.24(+0.60%) |
Oct 03, 2018 | 38.58 | 39.82 | 38.58 | 39.74 | 1,886,116 | +1.30(+3.39%) |
Oct 02, 2018 | 38.67 | 39.08 | 38.23 | 38.44 | 1,803,735 | -0.43(-1.12%) |
Oct 01, 2018 | 39.29 | 39.50 | 38.68 | 38.87 | 1,133,927 | -0.14(-0.36%) |
Sep 28, 2018 | 38.98 | 39.38 | 38.89 | 39.01 | 1,809,510 | -0.16(-0.42%) |
Sep 27, 2018 | 40.44 | 40.50 | 39.12 | 39.17 | 2,982,096 | -1.40(-3.45%) |
Sep 26, 2018 | 41.30 | 41.30 | 40.43 | 40.57 | 1,444,685 | -0.59(-1.43%) |
Sep 25, 2018 | 41.24 | 41.35 | 41.03 | 41.16 | 731,246 | +0.06(+0.14%) |
Sep 24, 2018 | 41.48 | 41.59 | 40.89 | 41.11 | 827,132 | -0.44(-1.06%) |
Sep 21, 2018 | 41.60 | 41.79 | 41.38 | 41.55 | 2,096,560 | -0.07(-0.16%) |
Sep 20, 2018 | 41.16 | 41.74 | 41.03 | 41.61 | 1,432,802 | +0.57(+1.40%) |
Sep 19, 2018 | 40.47 | 41.20 | 40.47 | 41.04 | 1,145,007 | +0.61(+1.50%) |
Sep 18, 2018 | 40.78 | 40.78 | 40.30 | 40.43 | 820,591 | -0.02(-0.06%) |
Sep 17, 2018 | 41.26 | 41.26 | 40.39 | 40.46 | 995,625 | -0.71(-1.73%) |
Sep 14, 2018 | 40.84 | 41.38 | 40.71 | 41.17 | 1,055,120 | +0.45(+1.11%) |
Sep 13, 2018 | 40.57 | 40.99 | 40.40 | 40.72 | 2,178,067 | +0.11(+0.28%) |
Sep 12, 2018 | 40.98 | 41.02 | 40.24 | 40.61 | 1,242,430 | -0.36(-0.88%) |
Sep 11, 2018 | 40.92 | 41.25 | 40.86 | 40.97 | 750,562 | -0.02(-0.04%) |
Sep 10, 2018 | 41.20 | 41.38 | 40.96 | 40.98 | 569,120 | -0.11(-0.28%) |
Sep 07, 2018 | 41.15 | 41.58 | 40.69 | 41.10 | 873,118 | -0.02(-0.04%) |
Sep 06, 2018 | 41.71 | 41.83 | 41.05 | 41.11 | 1,283,118 | -0.56(-1.34%) |
Sep 05, 2018 | 41.45 | 41.79 | 41.42 | 41.67 | 1,041,676 | +0.19(+0.45%) |
Sep 04, 2018 | 41.15 | 41.60 | 41.05 | 41.48 | 567,395 | +0.15(+0.36%) |
Aug 31, 2018 | 41.33 | 41.33 | 41.33 | 0 | +0.22(+0.54%) | |
Aug 30, 2018 | 41.42 | 41.52 | 41.05 | 41.11 | 1,391,961 | -0.38(-0.93%) |
Aug 29, 2018 | 41.24 | 41.60 | 40.93 | 41.50 | 811,452 | +0.33(+0.80%) |
Aug 28, 2018 | 41.47 | 41.47 | 40.94 | 41.17 | 442,771 | -0.13(-0.32%) |
Aug 27, 2018 | 41.56 | 41.80 | 41.24 | 41.30 | 739,747 | +0.02(+0.06%) |
Aug 24, 2018 | 41.77 | 41.77 | 41.23 | 41.28 | 708,951 | -0.32(-0.77%) |
Aug 23, 2018 | 42.23 | 42.24 | 41.49 | 41.60 | 662,071 | -0.65(-1.53%) |
Aug 22, 2018 | 42.08 | 42.26 | 41.92 | 42.24 | 568,534 | +0.17(+0.41%) |
Aug 21, 2018 | 41.87 | 42.47 | 41.84 | 42.07 | 1,262,892 | +0.24(+0.57%) |
Aug 20, 2018 | 41.96 | 42.08 | 41.55 | 41.83 | 623,297 | -0.04(-0.10%) |
Aug 17, 2018 | 41.92 | 42.02 | 41.15 | 41.88 | 1,610,408 | +0.01(+0.02%) |
Aug 16, 2018 | 41.41 | 42.20 | 41.41 | 41.87 | 1,038,093 | +0.63(+1.53%) |
Aug 15, 2018 | 41.28 | 41.55 | 41.13 | 41.24 | 1,954,874 | -0.36(-0.88%) |
Aug 14, 2018 | 40.98 | 41.79 | 40.98 | 41.60 | 770,007 | +0.72(+1.76%) |
Aug 13, 2018 | 41.15 | 41.41 | 40.85 | 40.88 | 756,131 | -0.35(-0.84%) |
Aug 10, 2018 | 41.03 | 41.48 | 40.75 | 41.23 | 893,496 | -0.05(-0.12%) |
Aug 09, 2018 | 41.63 | 41.82 | 41.15 | 41.28 | 742,646 | -0.36(-0.86%) |
Aug 08, 2018 | 41.39 | 41.75 | 41.17 | 41.63 | 674,750 | +0.33(+0.80%) |
Aug 07, 2018 | 41.20 | 41.60 | 41.13 | 41.30 | 522,631 | +0.26(+0.63%) |
Aug 06, 2018 | 40.78 | 41.18 | 40.64 | 41.04 | 537,005 | +0.24(+0.59%) |
Aug 03, 2018 | 41.11 | 41.36 | 40.63 | 40.80 | 474,183 | -0.40(-0.98%) |
Aug 02, 2018 | 40.67 | 41.94 | 40.49 | 41.20 | 633,269 | +0.26(+0.63%) |
Aug 01, 2018 | 40.98 | 41.36 | 40.74 | 40.94 | 950,195 | +0.31(+0.76%) |
Jul 31, 2018 | 40.48 | 40.83 | 40.16 | 40.64 | 1,211,897 | +0.16(+0.40%) |
Jul 30, 2018 | 40.78 | 41.06 | 40.43 | 40.48 | 632,573 | -0.19(-0.46%) |
Jul 27, 2018 | 40.64 | 40.97 | 40.37 | 40.66 | 449,467 | +0.09(+0.22%) |
Jul 26, 2018 | 41.21 | 40.51 | 40.57 | 990,546 | +0.09(+0.22%) | |
Jul 25, 2018 | 40.90 | 40.90 | 40.28 | 40.48 | 938,141 | -0.43(-1.05%) |
Jul 24, 2018 | 41.31 | 41.41 | 40.63 | 40.91 | 500,774 | -0.47(-1.13%) |
Jul 23, 2018 | 40.82 | 41.62 | 40.81 | 41.38 | 795,859 | +0.58(+1.43%) |
Jul 20, 2018 | 40.99 | 41.14 | 40.69 | 40.80 | 714,064 | +0.01(+0.02%) |
Jul 19, 2018 | 40.96 | 41.26 | 40.35 | 40.79 | 1,120,218 | -0.32(-0.79%) |
Jul 18, 2018 | 40.96 | 41.27 | 40.77 | 41.11 | 1,643,430 | +0.10(+0.24%) |
Jul 17, 2018 | 41.49 | 41.49 | 39.59 | 41.02 | 2,016,647 | +1.17(+2.92%) |
Jul 16, 2018 | 39.80 | 40.22 | 39.71 | 39.85 | 1,121,129 | +0.19(+0.47%) |
Jul 13, 2018 | 39.55 | 39.67 | 1,354,325 | -0.63(-1.57%) | ||
Jul 12, 2018 | 41.03 | 41.03 | 39.76 | 40.30 | 1,072,215 | -0.55(-1.35%) |
Jul 11, 2018 | 40.73 | 41.10 | 40.60 | 40.85 | 1,046,505 | -0.02(-0.06%) |
Jul 10, 2018 | 41.55 | 41.69 | 40.81 | 40.87 | 1,332,527 | -0.62(-1.48%) |
Jul 09, 2018 | 40.73 | 41.75 | 40.68 | 41.49 | 1,018,364 | +0.98(+2.42%) |
Jul 06, 2018 | 40.15 | 40.66 | 39.85 | 40.51 | 947,617 | +0.32(+0.79%) |
Jul 05, 2018 | 40.45 | 40.71 | 40.01 | 40.19 | 887,973 | +0.13(+0.32%) |
Jul 03, 2018 | 40.06 | 40.06 | 40.06 | 0 | -0.12(-0.30%) | |
Jul 02, 2018 | 39.69 | 40.29 | 39.65 | 40.18 | 1,054,697 | +0.19(+0.49%) |
Jun 29, 2018 | 40.87 | 40.87 | 39.96 | 39.99 | 1,318,957 | -0.53(-1.30%) |
Jun 28, 2018 | 40.82 | 41.18 | 40.45 | 40.52 | 1,332,424 | -0.31(-0.75%) |
Jun 27, 2018 | 41.73 | 41.79 | 40.79 | 40.82 | 1,656,175 | -0.81(-1.94%) |
Jun 26, 2018 | 42.16 | 42.16 | 41.45 | 41.63 | 1,012,305 | -0.53(-1.27%) |
Jun 25, 2018 | 42.22 | 42.46 | 41.71 | 42.17 | 1,054,674 | -0.19(-0.44%) |
Jun 22, 2018 | 43.23 | 43.23 | 42.11 | 42.35 | 2,080,381 | -0.56(-1.30%) |
Jun 21, 2018 | 43.49 | 43.63 | 42.78 | 42.91 | 1,449,963 | -0.68(-1.56%) |
Jun 20, 2018 | 43.90 | 43.98 | 43.41 | 43.59 | 1,101,934 | -0.06(-0.13%) |
Jun 19, 2018 | 43.31 | 43.70 | 43.27 | 43.65 | 1,876,316 | -0.03(-0.07%) |
Jun 18, 2018 | 43.52 | 44.24 | 43.25 | 43.68 | 799,157 | +0.01(+0.02%) |
Jun 15, 2018 | 44.14 | 43.16 | 43.67 | 2,242,719 | -0.23(-0.52%) | |
Jun 14, 2018 | 44.30 | 44.33 | 43.62 | 43.90 | 938,827 | -0.28(-0.64%) |
Jun 13, 2018 | 44.46 | 44.80 | 43.87 | 44.18 | 783,297 | -0.22(-0.49%) |
Jun 12, 2018 | 44.80 | 44.86 | 43.00 | 44.40 | 642,037 | -0.21(-0.47%) |
Jun 11, 2018 | 45.17 | 45.20 | 44.51 | 44.61 | 820,289 | -0.40(-0.88%) |
Jun 08, 2018 | 44.67 | 45.14 | 44.40 | 45.01 | 1,017,944 | +0.32(+0.71%) |
Jun 07, 2018 | 44.88 | 45.06 | 44.43 | 44.69 | 875,795 | +0.04(+0.09%) |
Jun 06, 2018 | 44.28 | 44.80 | 44.23 | 44.65 | 1,070,245 | +0.53(+1.21%) |
Jun 05, 2018 | 44.08 | 44.21 | 43.74 | 44.12 | 648,625 | -0.05(-0.11%) |
Jun 04, 2018 | 43.66 | 44.29 | 43.52 | 44.17 | 1,247,995 | +0.87(+2.02%) |
Jun 01, 2018 | 43.64 | 43.86 | 43.10 | 43.29 | 1,001,151 | +0.36(+0.83%) |
May 31, 2018 | 43.56 | 43.70 | 42.89 | 42.94 | 856,059 | -0.68(-1.56%) |
May 30, 2018 | 43.46 | 43.86 | 43.01 | 43.61 | 973,436 | +0.75(+1.76%) |
May 29, 2018 | 43.21 | 43.57 | 42.59 | 42.86 | 1,285,375 | -0.81(-1.85%) |
May 25, 2018 | 43.67 | 43.67 | 43.67 | 0 | -0.11(-0.24%) | |
May 24, 2018 | 43.85 | 44.07 | 43.05 | 43.78 | 711,393 | -0.32(-0.73%) |
May 23, 2018 | 43.63 | 44.29 | 43.63 | 44.10 | 1,175,354 | +0.11(+0.24%) |
May 22, 2018 | 44.17 | 44.60 | 43.96 | 44.00 | 1,159,356 | -0.11(-0.24%) |
May 21, 2018 | 43.85 | 44.42 | 43.68 | 44.10 | 1,237,781 | +0.51(+1.17%) |
May 18, 2018 | 43.78 | 44.24 | 43.44 | 43.59 | 1,425,196 | -0.19(-0.44%) |
May 17, 2018 | 43.52 | 43.98 | 43.36 | 43.78 | 1,575,355 | +0.26(+0.61%) |
May 16, 2018 | 42.98 | 43.70 | 42.74 | 43.52 | 1,126,458 | +0.50(+1.15%) |
May 15, 2018 | 42.54 | 43.24 | 42.54 | 43.02 | 734,453 | +0.32(+0.75%) |
May 14, 2018 | 42.78 | 42.91 | 42.52 | 42.70 | 755,780 | -0.02(-0.04%) |
May 11, 2018 | 42.81 | 43.08 | 42.61 | 42.72 | 543,728 | -0.11(-0.26%) |
May 10, 2018 | 42.77 | 42.98 | 42.31 | 42.83 | 674,702 | -0.05(-0.11%) |
May 09, 2018 | 42.58 | 43.14 | 42.24 | 42.88 | 756,465 | +0.46(+1.09%) |
May 08, 2018 | 41.88 | 42.60 | 41.88 | 42.42 | 679,184 | +0.54(+1.30%) |
May 07, 2018 | 41.64 | 42.20 | 41.34 | 41.87 | 502,020 | +0.24(+0.58%) |
May 04, 2018 | 40.87 | 42.06 | 40.44 | 41.63 | 689,834 | +0.62(+1.52%) |
May 03, 2018 | 41.30 | 41.54 | 40.72 | 41.01 | 918,429 | -0.49(-1.18%) |
May 02, 2018 | 41.54 | 41.96 | 41.12 | 41.50 | 957,159 | -0.07(-0.17%) |