Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.61 | 41.79 | 41.41 | 41.66 | 21,524,244 | +0.12(+0.29%) |
Apr 29, 2019 | 41.29 | 41.99 | 41.28 | 41.54 | 19,653,114 | +0.27(+0.65%) |
Apr 26, 2019 | 40.90 | 41.29 | 40.80 | 41.28 | 15,145,751 | +0.39(+0.95%) |
Apr 25, 2019 | 40.60 | 41.28 | 40.37 | 40.89 | 26,772,746 | +0.03(+0.06%) |
Apr 24, 2019 | 40.50 | 41.05 | 40.48 | 40.86 | 20,716,084 | +0.11(+0.27%) |
Apr 23, 2019 | 40.62 | 40.83 | 40.41 | 40.75 | 19,094,328 | +0.08(+0.19%) |
Apr 22, 2019 | 40.80 | 40.88 | 40.54 | 40.67 | 18,558,438 | -0.28(-0.67%) |
Apr 18, 2019 | 40.83 | 41.20 | 40.55 | 40.95 | 26,045,826 | +0.03(+0.06%) |
Apr 17, 2019 | 41.28 | 41.28 | 40.38 | 40.92 | 29,207,282 | -0.09(-0.21%) |
Apr 16, 2019 | 40.35 | 41.20 | 40.34 | 41.01 | 29,293,790 | +0.76(+1.88%) |
Apr 15, 2019 | 39.48 | 40.50 | 39.30 | 40.25 | 40,610,800 | +0.24(+0.60%) |
Apr 12, 2019 | 41.10 | 42.02 | 39.64 | 40.01 | 81,647,904 | -1.08(-2.62%) |
Apr 11, 2019 | 41.29 | 41.54 | 40.78 | 41.09 | 39,098,984 | -0.04(-0.10%) |
Apr 10, 2019 | 41.38 | 41.48 | 40.80 | 41.13 | 35,992,696 | -0.30(-0.73%) |
Apr 09, 2019 | 41.90 | 41.91 | 41.32 | 41.43 | 26,609,772 | -0.64(-1.51%) |
Apr 08, 2019 | 41.86 | 42.26 | 41.81 | 42.07 | 21,930,942 | +0.09(+0.20%) |
Apr 05, 2019 | 42.40 | 42.53 | 41.83 | 41.98 | 27,577,434 | -0.34(-0.79%) |
Apr 04, 2019 | 42.13 | 42.76 | 42.07 | 42.32 | 22,377,720 | +0.27(+0.63%) |
Apr 03, 2019 | 41.72 | 42.06 | 41.38 | 42.05 | 35,282,248 | +0.56(+1.35%) |
Apr 02, 2019 | 41.80 | 42.07 | 41.28 | 41.49 | 41,119,912 | -0.52(-1.23%) |
Apr 01, 2019 | 41.68 | 42.09 | 41.46 | 42.01 | 48,817,048 | +0.42(+1.01%) |
Mar 29, 2019 | 42.86 | 42.86 | 41.14 | 41.59 | 62,266,820 | -1.53(-3.55%) |
Mar 28, 2019 | 41.94 | 42.36 | 41.61 | 43.12 | 18,450,570 | +1.14(+2.73%) |
Mar 27, 2019 | 42.12 | 42.34 | 41.70 | 41.97 | 19,650,000 | -0.21(-0.49%) |
Mar 26, 2019 | 41.76 | 42.21 | 41.66 | 42.18 | 19,740,084 | +0.80(+1.93%) |
Mar 25, 2019 | 41.67 | 42.08 | 41.18 | 41.38 | 20,015,296 | -0.20(-0.48%) |
Mar 22, 2019 | 42.39 | 42.58 | 41.31 | 41.58 | 32,504,794 | -1.33(-3.11%) |
Mar 21, 2019 | 43.02 | 43.15 | 42.32 | 42.91 | 28,039,114 | -0.29(-0.68%) |
Mar 20, 2019 | 44.06 | 44.38 | 43.29 | 43.21 | 23,972,312 | -1.04(-2.35%) |
Mar 19, 2019 | 45.12 | 45.12 | 44.19 | 44.25 | 23,135,332 | -0.28(-0.62%) |
Mar 18, 2019 | 43.76 | 44.81 | 43.75 | 44.52 | 27,702,282 | +0.92(+2.11%) |
Mar 15, 2019 | 43.22 | 43.72 | 43.03 | 43.60 | 53,583,524 | +0.27(+0.62%) |
Mar 14, 2019 | 43.09 | 43.71 | 42.97 | 43.33 | 23,424,612 | +0.37(+0.86%) |
Mar 13, 2019 | 42.92 | 43.10 | 42.70 | 42.96 | 25,147,876 | +0.23(+0.54%) |
Mar 12, 2019 | 42.84 | 43.07 | 42.64 | 42.73 | 21,261,876 | -0.09(-0.22%) |
Mar 11, 2019 | 43.03 | 43.12 | 42.71 | 42.83 | 22,623,958 | -0.03(-0.08%) |
Mar 08, 2019 | 42.40 | 42.95 | 42.32 | 42.86 | 20,216,952 | +0.01(+0.02%) |
Mar 07, 2019 | 42.78 | 42.90 | 42.42 | 42.85 | 22,130,748 | -0.03(-0.06%) |
Mar 06, 2019 | 43.01 | 43.22 | 42.75 | 42.88 | 16,507,438 | -0.06(-0.14%) |
Mar 05, 2019 | 43.06 | 43.08 | 42.46 | 42.94 | 16,539,319 | -0.19(-0.44%) |
Mar 04, 2019 | 43.28 | 43.81 | 42.77 | 43.13 | 19,397,388 | +0.07(+0.16%) |
Mar 01, 2019 | 43.23 | 43.76 | 42.92 | 43.06 | 22,135,936 | +0.12(+0.28%) |
Feb 28, 2019 | 43.02 | 43.15 | 42.80 | 42.94 | 20,664,998 | -0.01(-0.02%) |
Feb 27, 2019 | 42.68 | 43.06 | 42.48 | 42.95 | 20,279,964 | +0.27(+0.63%) |
Feb 26, 2019 | 42.59 | 43.15 | 42.47 | 42.68 | 19,410,220 | -0.06(-0.14%) |
Feb 25, 2019 | 42.40 | 43.23 | 42.39 | 42.74 | 19,232,896 | +0.55(+1.31%) |
Feb 22, 2019 | 42.69 | 42.82 | 42.13 | 42.19 | 18,413,926 | -0.46(-1.09%) |
Feb 21, 2019 | 42.83 | 42.94 | 42.49 | 42.65 | 19,538,274 | -0.22(-0.50%) |
Feb 20, 2019 | 42.54 | 42.93 | 42.43 | 42.87 | 18,995,274 | +0.37(+0.87%) |
Feb 19, 2019 | 42.20 | 42.71 | 42.02 | 42.50 | 17,569,270 | +0.14(+0.33%) |
Feb 15, 2019 | 42.25 | 42.53 | 41.73 | 42.36 | 22,478,114 | +0.60(+1.44%) |
Feb 14, 2019 | 41.85 | 42.10 | 41.34 | 41.76 | 19,117,374 | -0.43(-1.02%) |
Feb 13, 2019 | 42.38 | 42.78 | 42.08 | 42.19 | 16,000,327 | -0.03(-0.06%) |
Feb 12, 2019 | 41.32 | 42.57 | 41.32 | 42.22 | 25,600,004 | +1.21(+2.94%) |
Feb 11, 2019 | 41.20 | 41.28 | 40.78 | 41.01 | 18,567,648 | +0.00(+0.00%) |
Feb 08, 2019 | 41.26 | 41.35 | 40.50 | 41.01 | 23,982,884 | -0.37(-0.89%) |
Feb 07, 2019 | 42.25 | 42.43 | 41.06 | 41.38 | 28,098,436 | -0.98(-2.32%) |
Feb 06, 2019 | 42.25 | 42.63 | 42.23 | 42.36 | 14,111,218 | -0.04(-0.10%) |
Feb 05, 2019 | 42.40 | 42.45 | 41.96 | 42.40 | 17,178,394 | +0.18(+0.43%) |
Feb 04, 2019 | 42.04 | 42.30 | 41.92 | 42.22 | 20,325,758 | +0.13(+0.31%) |
Feb 01, 2019 | 42.17 | 42.24 | 41.99 | 42.10 | 24,543,148 | -0.08(-0.18%) |
Jan 31, 2019 | 42.41 | 42.53 | 41.88 | 42.17 | 28,970,800 | -0.55(-1.29%) |
Jan 30, 2019 | 42.51 | 42.95 | 42.30 | 42.72 | 19,795,028 | +0.20(+0.48%) |
Jan 29, 2019 | 42.46 | 42.74 | 42.41 | 42.52 | 13,981,949 | +0.03(+0.06%) |
Jan 28, 2019 | 42.45 | 42.56 | 41.96 | 42.49 | 23,346,712 | -0.26(-0.62%) |
Jan 25, 2019 | 42.99 | 43.11 | 42.61 | 42.76 | 23,673,876 | +0.13(+0.30%) |
Jan 24, 2019 | 42.47 | 42.94 | 42.35 | 42.63 | 20,941,978 | -0.12(-0.28%) |
Jan 23, 2019 | 42.65 | 42.92 | 42.21 | 42.75 | 19,701,544 | +0.22(+0.52%) |
Jan 22, 2019 | 42.45 | 42.73 | 42.33 | 42.53 | 39,833,588 | -0.13(-0.30%) |
Jan 18, 2019 | 41.88 | 42.78 | 41.67 | 42.66 | 42,653,236 | +0.67(+1.58%) |
Jan 17, 2019 | 41.49 | 42.10 | 41.28 | 41.99 | 30,168,394 | +0.25(+0.59%) |
Jan 16, 2019 | 41.07 | 42.08 | 40.93 | 41.74 | 37,547,968 | +1.08(+2.66%) |
Jan 15, 2019 | 40.60 | 41.15 | 40.10 | 40.66 | 32,172,276 | -0.64(-1.55%) |
Jan 14, 2019 | 40.52 | 41.36 | 40.43 | 41.30 | 27,925,742 | +0.47(+1.15%) |
Jan 11, 2019 | 40.51 | 41.02 | 40.24 | 40.83 | 23,456,626 | +0.10(+0.25%) |
Jan 10, 2019 | 40.51 | 40.98 | 40.35 | 40.73 | 19,003,212 | -0.04(-0.10%) |
Jan 09, 2019 | 40.52 | 40.92 | 40.16 | 40.77 | 22,084,572 | +0.22(+0.55%) |
Jan 08, 2019 | 40.86 | 41.08 | 40.02 | 40.55 | 22,495,854 | -0.09(-0.21%) |
Jan 07, 2019 | 40.75 | 41.14 | 40.55 | 40.63 | 25,626,956 | -0.26(-0.65%) |
Jan 04, 2019 | 40.45 | 41.03 | 40.26 | 40.90 | 27,368,662 | +1.18(+2.96%) |
Jan 03, 2019 | 39.79 | 40.39 | 39.55 | 39.72 | 26,100,602 | -0.32(-0.79%) |
Jan 02, 2019 | 38.83 | 40.05 | 38.73 | 40.04 | 23,770,944 | +0.73(+1.87%) |
Dec 31, 2018 | 39.22 | 39.64 | 38.87 | 39.30 | 19,397,098 | +0.26(+0.66%) |
Dec 28, 2018 | 38.96 | 39.60 | 38.83 | 39.05 | 27,710,306 | +0.21(+0.55%) |
Dec 27, 2018 | 38.14 | 38.83 | 37.40 | 38.83 | 31,661,158 | -0.05(-0.13%) |
Dec 26, 2018 | 37.39 | 38.89 | 36.69 | 38.89 | 32,558,318 | +1.70(+4.56%) |
Dec 24, 2018 | 37.93 | 38.47 | 37.19 | 37.19 | 21,162,068 | -1.30(-3.37%) |
Dec 21, 2018 | 38.89 | 39.69 | 38.32 | 38.48 | 65,161,016 | -0.78(-2.00%) |
Dec 20, 2018 | 38.72 | 39.89 | 38.66 | 39.27 | 51,527,028 | +0.32(+0.81%) |
Dec 19, 2018 | 39.57 | 40.45 | 38.64 | 38.95 | 40,192,732 | -0.73(-1.83%) |
Dec 18, 2018 | 40.04 | 40.52 | 39.51 | 39.68 | 30,733,608 | -0.08(-0.19%) |
Dec 17, 2018 | 39.42 | 40.35 | 39.34 | 39.76 | 34,519,052 | +0.06(+0.15%) |
Dec 14, 2018 | 39.70 | 40.51 | 39.56 | 39.70 | 30,381,094 | -0.42(-1.04%) |
Dec 13, 2018 | 40.92 | 41.04 | 40.03 | 40.11 | 40,281,984 | -0.61(-1.49%) |
Dec 12, 2018 | 41.19 | 41.20 | 39.96 | 40.72 | 50,201,468 | -0.02(-0.04%) |
Dec 11, 2018 | 42.14 | 42.29 | 40.55 | 40.74 | 37,907,632 | -0.89(-2.13%) |
Dec 10, 2018 | 42.71 | 42.71 | 41.20 | 41.62 | 40,474,136 | -1.25(-2.90%) |
Dec 07, 2018 | 43.41 | 43.88 | 42.69 | 42.87 | 33,426,356 | -0.71(-1.62%) |
Dec 06, 2018 | 43.20 | 43.62 | 42.66 | 43.58 | 47,259,028 | -0.59(-1.33%) |
Dec 04, 2018 | 46.02 | 46.05 | 43.93 | 44.16 | 39,018,832 | -2.10(-4.54%) |
Dec 03, 2018 | 46.72 | 46.95 | 45.72 | 46.26 | 24,610,702 | -0.03(-0.07%) |
Nov 30, 2018 | 46.13 | 46.53 | 45.95 | 46.30 | 22,204,826 | +0.20(+0.44%) |
Nov 29, 2018 | 46.03 | 46.42 | 45.88 | 46.09 | 17,529,838 | -0.26(-0.57%) |
Nov 28, 2018 | 45.33 | 46.37 | 44.85 | 46.36 | 27,403,590 | +0.99(+2.18%) |
Nov 27, 2018 | 44.94 | 45.48 | 44.74 | 45.37 | 21,155,982 | +0.26(+0.59%) |
Nov 26, 2018 | 44.63 | 45.36 | 44.63 | 45.10 | 24,021,334 | +0.90(+2.03%) |
Nov 23, 2018 | 44.33 | 44.60 | 44.02 | 44.21 | 13,060,013 | -0.51(-1.14%) |
Nov 21, 2018 | 44.72 | 44.72 | 44.72 | 0 | -0.09(-0.21%) | |
Nov 20, 2018 | 45.25 | 45.41 | 44.66 | 44.81 | 26,964,902 | -0.67(-1.46%) |
Nov 19, 2018 | 45.18 | 45.61 | 44.86 | 45.48 | 23,699,448 | +0.32(+0.72%) |
Nov 16, 2018 | 44.91 | 45.35 | 44.76 | 45.15 | 22,126,624 | +0.10(+0.23%) |
Nov 15, 2018 | 43.96 | 45.13 | 43.74 | 45.05 | 27,214,400 | +0.57(+1.28%) |
Nov 14, 2018 | 45.32 | 45.44 | 43.92 | 44.48 | 29,031,884 | -0.50(-1.12%) |
Nov 13, 2018 | 44.88 | 45.48 | 44.88 | 44.98 | 32,946,872 | +0.33(+0.74%) |
Nov 12, 2018 | 45.32 | 45.70 | 44.59 | 44.65 | 22,278,116 | -0.59(-1.30%) |
Nov 09, 2018 | 45.27 | 45.54 | 44.98 | 45.24 | 22,243,398 | -0.10(-0.23%) |
Nov 08, 2018 | 45.12 | 45.72 | 45.09 | 45.34 | 26,296,650 | +0.01(+0.02%) |
Nov 07, 2018 | 45.54 | 45.84 | 44.66 | 45.33 | 24,427,734 | +0.03(+0.06%) |
Nov 06, 2018 | 45.15 | 45.44 | 44.81 | 45.31 | 24,459,550 | -0.09(-0.21%) |
Nov 05, 2018 | 45.46 | 45.94 | 43.29 | 45.40 | 22,414,676 | +0.04(+0.09%) |
Nov 02, 2018 | 45.87 | 46.22 | 44.94 | 45.36 | 21,611,970 | +0.04(+0.09%) |
Nov 01, 2018 | 45.21 | 45.65 | 44.97 | 45.32 | 20,866,392 | +0.28(+0.62%) |
Oct 31, 2018 | 44.88 | 45.71 | 44.87 | 45.04 | 27,972,728 | +0.46(+1.02%) |
Oct 30, 2018 | 44.38 | 44.77 | 43.89 | 44.58 | 29,442,772 | +0.39(+0.88%) |
Oct 29, 2018 | 43.90 | 44.97 | 43.65 | 44.19 | 36,117,056 | +0.83(+1.91%) |
Oct 26, 2018 | 43.41 | 43.94 | 42.97 | 43.36 | 35,520,828 | -0.52(-1.18%) |
Oct 25, 2018 | 42.75 | 44.51 | 42.66 | 43.88 | 34,707,848 | +1.41(+3.33%) |
Oct 24, 2018 | 43.41 | 43.56 | 42.32 | 42.47 | 36,820,500 | -1.16(-2.66%) |
Oct 23, 2018 | 43.02 | 43.95 | 42.70 | 43.62 | 30,172,208 | -0.08(-0.17%) |
Oct 22, 2018 | 44.90 | 44.99 | 43.62 | 43.70 | 20,826,584 | -1.05(-2.34%) |
Oct 19, 2018 | 44.91 | 45.37 | 44.72 | 44.75 | 23,072,104 | -0.18(-0.40%) |
Oct 18, 2018 | 45.83 | 46.03 | 44.64 | 44.93 | 26,632,428 | -1.15(-2.50%) |
Oct 17, 2018 | 45.32 | 46.54 | 45.00 | 46.08 | 27,803,554 | +0.62(+1.36%) |
Oct 16, 2018 | 45.10 | 45.51 | 44.44 | 45.46 | 33,361,032 | +0.41(+0.92%) |
Oct 15, 2018 | 44.43 | 45.68 | 44.43 | 45.05 | 40,325,120 | +0.96(+2.17%) |
Oct 12, 2018 | 44.08 | 45.12 | 43.04 | 44.09 | 37,900,608 | +0.57(+1.30%) |
Oct 11, 2018 | 44.32 | 44.71 | 43.16 | 43.52 | 39,176,020 | -0.84(-1.89%) |
Oct 10, 2018 | 45.43 | 45.75 | 44.34 | 44.36 | 25,854,258 | -0.93(-2.05%) |
Oct 09, 2018 | 45.16 | 45.66 | 44.82 | 45.29 | 18,814,434 | -0.12(-0.26%) |
Oct 08, 2018 | 44.83 | 45.65 | 44.83 | 45.41 | 15,197,314 | +0.41(+0.90%) |
Oct 05, 2018 | 45.43 | 45.57 | 44.83 | 45.00 | 17,483,906 | -0.27(-0.60%) |
Oct 04, 2018 | 44.61 | 45.57 | 44.61 | 45.27 | 25,313,590 | +0.73(+1.63%) |
Oct 03, 2018 | 44.42 | 44.77 | 44.28 | 44.55 | 21,800,248 | +0.44(+1.00%) |
Oct 02, 2018 | 44.20 | 44.29 | 43.89 | 44.11 | 20,694,762 | -0.10(-0.23%) |
Oct 01, 2018 | 44.62 | 44.67 | 44.13 | 44.21 | 20,345,604 | -0.26(-0.59%) |
Sep 28, 2018 | 44.58 | 44.83 | 44.34 | 44.47 | 21,970,090 | -0.22(-0.49%) |
Sep 27, 2018 | 45.08 | 45.35 | 44.64 | 44.69 | 23,626,198 | -0.29(-0.64%) |
Sep 26, 2018 | 46.01 | 46.07 | 44.86 | 44.98 | 26,031,374 | -0.91(-1.97%) |
Sep 25, 2018 | 45.94 | 46.27 | 45.85 | 45.88 | 17,973,818 | -0.03(-0.06%) |
Sep 24, 2018 | 46.37 | 46.67 | 45.89 | 45.91 | 23,170,940 | -0.62(-1.33%) |
Sep 21, 2018 | 47.17 | 47.22 | 46.47 | 46.53 | 42,736,164 | -0.47(-1.01%) |
Sep 20, 2018 | 47.07 | 47.22 | 46.53 | 47.00 | 24,002,338 | +0.28(+0.60%) |
Sep 19, 2018 | 46.10 | 46.92 | 45.93 | 46.72 | 20,144,792 | +0.61(+1.32%) |
Sep 18, 2018 | 45.90 | 46.28 | 45.72 | 46.11 | 26,067,320 | +0.16(+0.35%) |
Sep 17, 2018 | 46.32 | 46.33 | 45.64 | 45.95 | 25,953,878 | -0.36(-0.77%) |
Sep 14, 2018 | 46.70 | 47.00 | 46.28 | 46.31 | 24,817,198 | -0.23(-0.49%) |
Sep 13, 2018 | 47.39 | 47.59 | 46.53 | 46.53 | 31,767,780 | -0.80(-1.68%) |
Sep 12, 2018 | 48.51 | 48.56 | 47.21 | 47.33 | 28,209,890 | -1.22(-2.51%) |
Sep 11, 2018 | 48.57 | 48.70 | 48.50 | 48.55 | 26,191,240 | -0.07(-0.14%) |
Sep 10, 2018 | 48.75 | 48.94 | 48.49 | 48.62 | 18,465,318 | +0.05(+0.10%) |
Sep 07, 2018 | 49.01 | 49.13 | 48.52 | 48.57 | 25,390,306 | -0.45(-0.91%) |
Sep 06, 2018 | 49.84 | 50.05 | 49.01 | 49.01 | 24,532,436 | -0.86(-1.73%) |
Sep 05, 2018 | 49.82 | 50.08 | 49.76 | 49.88 | 26,394,828 | +0.13(+0.26%) |
Sep 04, 2018 | 49.45 | 49.87 | 49.13 | 49.75 | 22,460,710 | +0.27(+0.55%) |
Aug 31, 2018 | 49.48 | 49.48 | 49.48 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 49.64 | 49.99 | 49.44 | 49.46 | 17,493,614 | -0.42(-0.85%) |
Aug 29, 2018 | 49.96 | 50.07 | 49.77 | 49.89 | 17,062,742 | -0.09(-0.19%) |
Aug 28, 2018 | 50.08 | 50.20 | 49.91 | 49.98 | 22,846,708 | -0.03(-0.05%) |
Aug 27, 2018 | 49.81 | 50.33 | 49.72 | 50.00 | 23,538,180 | +0.35(+0.70%) |
Aug 24, 2018 | 49.83 | 49.85 | 49.64 | 49.66 | 16,980,056 | +0.06(+0.12%) |
Aug 23, 2018 | 49.92 | 49.96 | 49.56 | 49.60 | 23,231,444 | -0.47(-0.93%) |
Aug 22, 2018 | 49.95 | 50.34 | 49.78 | 50.06 | 24,618,810 | +0.18(+0.36%) |
Aug 21, 2018 | 49.92 | 50.36 | 49.87 | 49.89 | 21,206,560 | -0.06(-0.12%) |
Aug 20, 2018 | 49.76 | 50.10 | 49.64 | 49.94 | 13,477,770 | +0.14(+0.29%) |
Aug 17, 2018 | 49.50 | 49.95 | 49.50 | 49.80 | 16,236,516 | +0.17(+0.34%) |
Aug 16, 2018 | 49.19 | 49.76 | 49.12 | 49.63 | 23,623,060 | +0.57(+1.16%) |
Aug 15, 2018 | 48.80 | 49.28 | 48.78 | 49.06 | 20,539,748 | -0.07(-0.14%) |
Aug 14, 2018 | 48.79 | 49.29 | 48.79 | 49.13 | 17,560,840 | +0.39(+0.80%) |
Aug 13, 2018 | 48.79 | 49.17 | 48.70 | 48.74 | 23,095,870 | -0.37(-0.76%) |
Aug 10, 2018 | 48.55 | 49.43 | 48.55 | 49.12 | 19,111,518 | -0.33(-0.67%) |
Aug 09, 2018 | 49.62 | 49.83 | 49.41 | 49.45 | 18,744,898 | -0.27(-0.54%) |
Aug 08, 2018 | 49.35 | 49.98 | 49.35 | 49.72 | 16,405,457 | +0.31(+0.63%) |
Aug 07, 2018 | 49.51 | 49.69 | 49.30 | 49.41 | 16,442,972 | -0.06(-0.12%) |
Aug 06, 2018 | 49.20 | 49.58 | 48.88 | 49.46 | 15,906,493 | +0.05(+0.10%) |
Aug 03, 2018 | 48.77 | 49.50 | 48.74 | 49.41 | 16,334,855 | +0.45(+0.93%) |
Aug 02, 2018 | 47.94 | 49.09 | 47.94 | 48.96 | 16,059,809 | +0.54(+1.11%) |
Aug 01, 2018 | 48.68 | 48.95 | 48.05 | 48.42 | 22,850,054 | +0.30(+0.63%) |
Jul 31, 2018 | 49.23 | 49.31 | 48.04 | 48.12 | 25,756,516 | -1.01(-2.05%) |
Jul 30, 2018 | 49.41 | 49.78 | 48.97 | 49.13 | 27,025,464 | -0.12(-0.24%) |
Jul 27, 2018 | 49.04 | 49.47 | 48.85 | 49.25 | 21,028,642 | +0.27(+0.55%) |
Jul 26, 2018 | 49.11 | 49.33 | 48.88 | 48.98 | 16,864,066 | +0.07(+0.14%) |
Jul 25, 2018 | 48.80 | 49.14 | 48.59 | 48.91 | 18,496,590 | -0.10(-0.21%) |
Jul 24, 2018 | 48.72 | 49.30 | 48.59 | 49.01 | 32,436,852 | +0.29(+0.60%) |
Jul 23, 2018 | 47.36 | 48.79 | 47.29 | 48.72 | 29,268,810 | +1.34(+2.82%) |
Jul 20, 2018 | 47.10 | 47.59 | 46.91 | 47.38 | 20,795,518 | +0.07(+0.14%) |
Jul 19, 2018 | 47.26 | 47.78 | 47.05 | 47.31 | 26,453,162 | -0.20(-0.42%) |
Jul 18, 2018 | 47.26 | 47.73 | 47.15 | 47.52 | 23,708,706 | +0.01(+0.02%) |
Jul 17, 2018 | 47.83 | 47.90 | 47.40 | 47.51 | 25,774,170 | -0.36(-0.75%) |
Jul 16, 2018 | 46.82 | 48.07 | 46.73 | 47.87 | 30,402,296 | +1.37(+2.94%) |
Jul 13, 2018 | 45.98 | 46.86 | 45.05 | 46.50 | 40,890,284 | -0.56(-1.20%) |
Jul 12, 2018 | 47.42 | 47.42 | 46.70 | 47.06 | 21,702,318 | -0.03(-0.07%) |
Jul 11, 2018 | 47.37 | 47.67 | 47.02 | 47.10 | 18,614,736 | -0.46(-0.97%) |
Jul 10, 2018 | 47.93 | 47.94 | 47.32 | 47.56 | 18,524,048 | -0.13(-0.26%) |
Jul 09, 2018 | 47.20 | 47.85 | 47.05 | 47.68 | 19,855,744 | +0.74(+1.57%) |
Jul 06, 2018 | 46.45 | 47.15 | 46.22 | 46.94 | 14,750,155 | +0.55(+1.18%) |
Jul 05, 2018 | 46.97 | 47.10 | 46.24 | 46.40 | 19,987,796 | -0.27(-0.58%) |
Jul 03, 2018 | 46.67 | 46.67 | 46.67 | 0 | -0.64(-1.35%) | |
Jul 02, 2018 | 46.36 | 47.36 | 46.26 | 47.31 | 25,244,176 | +0.74(+1.59%) |
Jun 29, 2018 | 47.98 | 46.54 | 46.57 | 52,251,928 | +1.52(+3.37%) | |
Jun 28, 2018 | 44.98 | 45.23 | 44.53 | 45.05 | 16,463,379 | +0.29(+0.66%) |
Jun 27, 2018 | 44.72 | 45.30 | 44.57 | 44.75 | 23,240,786 | -0.13(-0.28%) |
Jun 26, 2018 | 45.27 | 45.31 | 44.53 | 44.88 | 17,143,064 | -0.45(-0.98%) |
Jun 25, 2018 | 45.17 | 45.47 | 44.60 | 45.32 | 25,084,022 | +0.02(+0.04%) |
Jun 22, 2018 | 46.16 | 46.23 | 45.17 | 45.31 | 29,218,772 | -0.36(-0.79%) |
Jun 21, 2018 | 45.57 | 46.00 | 45.26 | 45.67 | 25,229,850 | -0.09(-0.20%) |
Jun 20, 2018 | 46.58 | 46.69 | 45.73 | 45.76 | 19,696,820 | -0.50(-1.09%) |
Jun 19, 2018 | 45.93 | 46.39 | 45.86 | 46.26 | 19,828,074 | +0.00(+0.00%) |
Jun 18, 2018 | 45.79 | 46.39 | 45.72 | 46.26 | 21,259,296 | +0.08(+0.18%) |
Jun 15, 2018 | 46.51 | 45.98 | 46.18 | 42,521,824 | +0.20(+0.44%) | |
Jun 14, 2018 | 46.47 | 46.49 | 45.76 | 45.98 | 21,654,668 | -0.35(-0.76%) |
Jun 13, 2018 | 46.52 | 46.97 | 46.31 | 46.33 | 17,740,568 | -0.18(-0.40%) |
Jun 12, 2018 | 46.73 | 46.99 | 46.27 | 46.52 | 16,201,546 | -0.11(-0.23%) |
Jun 11, 2018 | 46.86 | 47.13 | 46.62 | 46.63 | 16,094,507 | -0.14(-0.31%) |
Jun 08, 2018 | 46.67 | 46.84 | 46.18 | 46.77 | 15,436,722 | +0.04(+0.09%) |
Jun 07, 2018 | 46.84 | 47.03 | 46.41 | 46.73 | 20,595,580 | +0.04(+0.09%) |
Jun 06, 2018 | 46.73 | 46.68 | 18,860,616 | +0.91(+1.98%) | ||
Jun 05, 2018 | 45.87 | 46.14 | 45.60 | 45.78 | 14,147,231 | -0.28(-0.60%) |
Jun 04, 2018 | 46.02 | 46.34 | 45.86 | 46.05 | 12,611,229 | +0.12(+0.26%) |
Jun 01, 2018 | 45.83 | 46.21 | 45.59 | 45.94 | 16,787,142 | +0.59(+1.30%) |
May 31, 2018 | 45.53 | 45.68 | 45.18 | 45.35 | 20,853,760 | -0.20(-0.44%) |
May 30, 2018 | 45.07 | 45.73 | 44.84 | 45.55 | 19,541,454 | +1.08(+2.42%) |
May 29, 2018 | 45.39 | 45.58 | 44.21 | 44.47 | 37,620,544 | -1.64(-3.55%) |
May 25, 2018 | 46.11 | 46.11 | 46.11 | 0 | +0.19(+0.42%) | |
May 24, 2018 | 46.93 | 46.95 | 45.72 | 45.92 | 29,374,626 | -1.27(-2.69%) |
May 23, 2018 | 46.22 | 47.19 | 45.88 | 47.19 | 28,055,680 | +0.77(+1.66%) |
May 22, 2018 | 45.89 | 46.74 | 45.73 | 46.42 | 20,710,778 | +0.60(+1.32%) |
May 21, 2018 | 45.42 | 45.89 | 45.42 | 45.81 | 13,681,270 | +0.71(+1.56%) |
May 18, 2018 | 45.48 | 45.71 | 45.09 | 45.10 | 25,588,420 | -0.44(-0.96%) |
May 17, 2018 | 45.69 | 45.92 | 45.38 | 45.54 | 25,742,620 | -0.69(-1.49%) |
May 16, 2018 | 45.94 | 46.47 | 45.83 | 46.23 | 19,583,750 | +0.24(+0.53%) |
May 15, 2018 | 45.72 | 46.43 | 45.67 | 45.99 | 17,847,582 | +0.23(+0.50%) |
May 14, 2018 | 46.01 | 46.05 | 45.63 | 45.76 | 15,249,954 | +0.03(+0.06%) |
May 11, 2018 | 45.94 | 46.13 | 45.58 | 45.73 | 17,172,612 | -0.17(-0.37%) |
May 10, 2018 | 45.47 | 45.97 | 45.05 | 45.90 | 24,643,114 | +0.75(+1.66%) |
May 09, 2018 | 44.89 | 45.34 | 44.81 | 45.16 | 19,389,976 | +0.48(+1.07%) |
May 08, 2018 | 44.28 | 45.11 | 44.21 | 44.68 | 24,741,502 | +0.45(+1.01%) |
May 07, 2018 | 44.49 | 44.51 | 44.00 | 44.23 | 19,361,028 | +0.21(+0.48%) |
May 04, 2018 | 42.98 | 44.43 | 42.90 | 44.02 | 19,835,308 | +0.73(+1.69%) |
May 03, 2018 | 43.36 | 43.45 | 42.68 | 43.29 | 22,877,560 | -0.22(-0.50%) |
May 02, 2018 | 43.67 | 44.08 | 43.40 | 43.51 | 19,668,510 | -0.31(-0.70%) |