Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.27 | 37.55 | 36.77 | 36.78 | 8,830,657 | -1.01(-2.67%) |
May 30, 2019 | 37.50 | 38.41 | 37.35 | 37.79 | 7,879,372 | +0.36(+0.97%) |
May 29, 2019 | 36.81 | 37.60 | 36.51 | 37.43 | 10,663,314 | +0.34(+0.92%) |
May 28, 2019 | 37.85 | 38.05 | 37.08 | 37.09 | 11,271,799 | -0.47(-1.24%) |
May 24, 2019 | 38.28 | 38.40 | 37.50 | 37.55 | 8,985,077 | -0.42(-1.10%) |
May 23, 2019 | 37.69 | 38.10 | 37.22 | 37.97 | 8,898,861 | -0.52(-1.36%) |
May 22, 2019 | 38.74 | 38.86 | 38.17 | 38.49 | 6,202,865 | -0.54(-1.39%) |
May 21, 2019 | 38.95 | 39.12 | 38.61 | 39.03 | 9,461,157 | +0.75(+1.95%) |
May 20, 2019 | 39.54 | 40.44 | 38.04 | 38.29 | 22,578,036 | -2.10(-5.20%) |
May 17, 2019 | 41.00 | 41.96 | 40.26 | 40.39 | 21,376,338 | +0.98(+2.50%) |
May 16, 2019 | 39.06 | 39.90 | 38.74 | 39.40 | 12,577,191 | +0.15(+0.39%) |
May 15, 2019 | 38.22 | 39.59 | 37.94 | 39.25 | 12,736,578 | +1.41(+3.72%) |
May 14, 2019 | 37.39 | 38.20 | 37.27 | 37.84 | 8,849,787 | +0.87(+2.35%) |
May 13, 2019 | 37.13 | 37.49 | 36.57 | 36.97 | 11,339,334 | -1.62(-4.19%) |
May 10, 2019 | 38.61 | 38.96 | 37.63 | 38.59 | 9,542,440 | -0.13(-0.34%) |
May 09, 2019 | 38.56 | 38.96 | 37.69 | 38.72 | 12,243,188 | -0.61(-1.54%) |
May 08, 2019 | 39.44 | 39.91 | 39.02 | 39.33 | 8,150,800 | -0.44(-1.12%) |
May 07, 2019 | 39.97 | 40.12 | 38.97 | 39.77 | 10,464,849 | -1.00(-2.46%) |
May 06, 2019 | 40.11 | 40.81 | 39.53 | 40.77 | 12,501,265 | -0.80(-1.93%) |
May 03, 2019 | 41.64 | 41.76 | 41.25 | 41.58 | 7,798,127 | +0.25(+0.59%) |
May 02, 2019 | 40.84 | 41.85 | 40.54 | 41.33 | 13,437,118 | +0.30(+0.74%) |
May 01, 2019 | 41.65 | 42.25 | 41.03 | 41.03 | 9,923,911 | -0.65(-1.57%) |
Apr 30, 2019 | 41.76 | 42.16 | 41.35 | 41.68 | 11,045,642 | -0.16(-0.38%) |
Apr 29, 2019 | 42.16 | 42.48 | 41.81 | 41.84 | 6,181,959 | -0.40(-0.94%) |
Apr 26, 2019 | 41.24 | 42.29 | 40.98 | 42.24 | 7,616,697 | +0.20(+0.47%) |
Apr 25, 2019 | 42.71 | 43.27 | 41.90 | 42.04 | 10,092,913 | -0.01(-0.02%) |
Apr 24, 2019 | 41.53 | 43.17 | 41.50 | 42.05 | 11,218,767 | +0.60(+1.44%) |
Apr 23, 2019 | 41.43 | 41.61 | 41.05 | 41.46 | 7,087,271 | +0.04(+0.09%) |
Apr 22, 2019 | 41.48 | 41.60 | 40.93 | 41.42 | 4,939,829 | -0.15(-0.36%) |
Apr 18, 2019 | 41.63 | 41.87 | 41.42 | 41.57 | 6,472,712 | +0.06(+0.14%) |
Apr 17, 2019 | 41.95 | 42.12 | 41.21 | 41.51 | 8,576,307 | +0.16(+0.39%) |
Apr 16, 2019 | 40.76 | 41.76 | 40.72 | 41.35 | 10,447,183 | +0.96(+2.36%) |
Apr 15, 2019 | 40.43 | 40.79 | 40.04 | 40.40 | 6,068,093 | -0.26(-0.65%) |
Apr 12, 2019 | 40.67 | 41.01 | 40.45 | 40.66 | 5,205,553 | +0.49(+1.22%) |
Apr 11, 2019 | 40.13 | 40.61 | 39.99 | 40.17 | 6,954,354 | +0.28(+0.71%) |
Apr 10, 2019 | 39.64 | 40.04 | 39.47 | 39.89 | 5,754,384 | +0.24(+0.60%) |
Apr 09, 2019 | 40.24 | 40.29 | 39.40 | 39.65 | 7,837,046 | -1.09(-2.67%) |
Apr 08, 2019 | 40.60 | 40.74 | 39.83 | 40.74 | 6,675,081 | +0.03(+0.07%) |
Apr 05, 2019 | 40.67 | 41.04 | 40.38 | 40.71 | 8,989,901 | +0.40(+0.99%) |
Apr 04, 2019 | 39.79 | 40.51 | 39.74 | 40.31 | 8,956,809 | +0.18(+0.45%) |
Apr 03, 2019 | 39.40 | 40.68 | 39.36 | 40.13 | 13,960,637 | +1.36(+3.51%) |
Apr 02, 2019 | 38.78 | 38.99 | 38.41 | 38.77 | 9,185,715 | -0.13(-0.34%) |
Apr 01, 2019 | 38.12 | 38.94 | 38.03 | 38.90 | 12,513,377 | +1.39(+3.71%) |
Mar 29, 2019 | 36.94 | 37.69 | 36.89 | 37.51 | 9,749,774 | +1.09(+2.99%) |
Mar 28, 2019 | 36.81 | 37.07 | 36.17 | 36.42 | 8,772,901 | -0.40(-1.08%) |
Mar 27, 2019 | 37.52 | 37.75 | 36.48 | 36.82 | 8,180,812 | -0.66(-1.77%) |
Mar 26, 2019 | 37.67 | 38.29 | 37.07 | 37.48 | 8,604,255 | +0.22(+0.58%) |
Mar 25, 2019 | 37.54 | 37.96 | 36.94 | 37.27 | 7,089,716 | -0.44(-1.15%) |
Mar 22, 2019 | 38.82 | 38.98 | 37.65 | 37.70 | 10,010,607 | -1.39(-3.56%) |
Mar 21, 2019 | 37.63 | 39.71 | 37.62 | 39.09 | 13,887,787 | +1.66(+4.45%) |
Mar 20, 2019 | 38.19 | 38.42 | 37.23 | 37.43 | 8,217,362 | -0.76(-1.98%) |
Mar 19, 2019 | 38.02 | 38.53 | 37.99 | 38.18 | 7,543,191 | +0.35(+0.92%) |
Mar 18, 2019 | 38.22 | 38.50 | 37.75 | 37.83 | 8,110,073 | -0.37(-0.97%) |
Mar 15, 2019 | 37.22 | 38.81 | 37.17 | 38.20 | 24,340,232 | +1.38(+3.75%) |
Mar 14, 2019 | 36.60 | 37.67 | 36.60 | 36.82 | 10,034,793 | +0.31(+0.85%) |
Mar 13, 2019 | 36.83 | 36.98 | 36.47 | 36.51 | 6,763,492 | -0.10(-0.28%) |
Mar 12, 2019 | 36.60 | 36.92 | 36.24 | 36.61 | 6,626,670 | +0.19(+0.52%) |
Mar 11, 2019 | 35.89 | 36.78 | 35.76 | 36.42 | 7,611,550 | +0.73(+2.04%) |
Mar 08, 2019 | 34.83 | 35.79 | 34.81 | 35.70 | 8,642,688 | +0.16(+0.45%) |
Mar 07, 2019 | 35.89 | 35.89 | 35.04 | 35.53 | 10,394,911 | -0.47(-1.31%) |
Mar 06, 2019 | 36.77 | 36.83 | 35.62 | 36.01 | 13,265,709 | -0.81(-2.21%) |
Mar 05, 2019 | 37.06 | 37.12 | 36.66 | 36.82 | 13,156,926 | -0.14(-0.38%) |
Mar 04, 2019 | 36.86 | 38.00 | 36.33 | 36.96 | 22,002,188 | +0.49(+1.35%) |
Mar 01, 2019 | 36.57 | 36.83 | 36.00 | 36.47 | 8,302,665 | +0.21(+0.57%) |
Feb 28, 2019 | 36.40 | 36.52 | 35.87 | 36.26 | 10,274,511 | -0.42(-1.13%) |
Feb 27, 2019 | 37.17 | 37.19 | 36.22 | 36.68 | 14,841,608 | -0.76(-2.02%) |
Feb 26, 2019 | 37.39 | 37.71 | 37.34 | 37.44 | 6,439,611 | -0.08(-0.20%) |
Feb 25, 2019 | 37.76 | 37.91 | 37.47 | 37.51 | 8,031,210 | +0.22(+0.58%) |
Feb 22, 2019 | 36.78 | 37.30 | 36.70 | 37.29 | 8,616,468 | +0.57(+1.55%) |
Feb 21, 2019 | 36.89 | 37.13 | 36.44 | 36.73 | 7,587,907 | -0.16(-0.44%) |
Feb 20, 2019 | 37.03 | 37.23 | 36.77 | 36.89 | 10,122,951 | -0.09(-0.26%) |
Feb 19, 2019 | 36.70 | 37.37 | 36.70 | 36.98 | 13,125,914 | +0.19(+0.51%) |
Feb 15, 2019 | 37.64 | 37.83 | 36.31 | 36.79 | 23,800,334 | -1.52(-3.96%) |
Feb 14, 2019 | 38.30 | 38.79 | 38.12 | 38.31 | 14,785,989 | -0.13(-0.34%) |
Feb 13, 2019 | 38.54 | 38.81 | 38.32 | 38.44 | 10,764,462 | +0.15(+0.39%) |
Feb 12, 2019 | 38.00 | 38.48 | 37.90 | 38.29 | 9,468,333 | +0.74(+1.98%) |
Feb 11, 2019 | 37.61 | 37.82 | 37.01 | 37.55 | 10,592,324 | +0.11(+0.30%) |
Feb 08, 2019 | 36.98 | 37.45 | 36.45 | 37.43 | 10,511,756 | -0.13(-0.35%) |
Feb 07, 2019 | 37.39 | 37.95 | 37.23 | 37.56 | 14,235,307 | -0.34(-0.89%) |
Feb 06, 2019 | 36.97 | 38.31 | 36.89 | 37.90 | 22,378,316 | +1.09(+2.97%) |
Feb 05, 2019 | 36.59 | 36.97 | 36.32 | 36.81 | 14,010,490 | +0.21(+0.57%) |
Feb 04, 2019 | 36.85 | 36.99 | 36.18 | 36.60 | 13,227,411 | -0.39(-1.04%) |
Feb 01, 2019 | 36.77 | 37.61 | 36.77 | 36.99 | 11,786,352 | +0.06(+0.15%) |
Jan 31, 2019 | 36.96 | 37.40 | 36.44 | 36.93 | 12,313,150 | -0.33(-0.88%) |
Jan 30, 2019 | 36.33 | 37.64 | 36.22 | 37.26 | 13,331,710 | +1.32(+3.66%) |
Jan 29, 2019 | 36.95 | 37.03 | 35.61 | 35.95 | 9,253,835 | -0.47(-1.29%) |
Jan 28, 2019 | 35.40 | 36.65 | 35.31 | 36.42 | 13,240,165 | -0.46(-1.25%) |
Jan 25, 2019 | 36.26 | 37.15 | 36.05 | 36.88 | 18,654,126 | +1.29(+3.62%) |
Jan 24, 2019 | 34.05 | 35.68 | 33.89 | 35.59 | 22,876,354 | +3.30(+10.23%) |
Jan 23, 2019 | 32.66 | 32.88 | 31.72 | 32.29 | 10,154,028 | -0.12(-0.38%) |
Jan 22, 2019 | 33.24 | 33.28 | 32.11 | 32.41 | 10,677,275 | -1.20(-3.56%) |
Jan 18, 2019 | 32.90 | 34.18 | 32.59 | 33.60 | 12,043,099 | +1.10(+3.39%) |
Jan 17, 2019 | 31.52 | 32.66 | 31.29 | 32.50 | 10,640,087 | +0.85(+2.68%) |
Jan 16, 2019 | 31.92 | 32.25 | 31.58 | 31.66 | 7,199,318 | -0.10(-0.33%) |
Jan 15, 2019 | 32.08 | 32.30 | 31.43 | 31.76 | 7,006,975 | -0.10(-0.32%) |
Jan 14, 2019 | 32.17 | 32.28 | 31.44 | 31.86 | 10,114,355 | -0.87(-2.65%) |
Jan 11, 2019 | 32.39 | 33.23 | 32.17 | 32.73 | 6,853,959 | +0.02(+0.06%) |
Jan 10, 2019 | 32.07 | 32.77 | 31.89 | 32.71 | 8,045,645 | +0.43(+1.34%) |
Jan 09, 2019 | 31.35 | 32.78 | 31.33 | 32.28 | 12,170,386 | +1.31(+4.22%) |
Jan 08, 2019 | 32.67 | 32.67 | 30.74 | 30.97 | 13,201,360 | -1.31(-4.05%) |
Jan 07, 2019 | 31.81 | 32.75 | 31.65 | 32.28 | 14,599,494 | +0.56(+1.78%) |
Jan 04, 2019 | 30.36 | 31.85 | 30.31 | 31.71 | 16,611,732 | +2.03(+6.85%) |
Jan 03, 2019 | 30.80 | 31.29 | 29.62 | 29.68 | 22,926,818 | -1.83(-5.79%) |
Jan 02, 2019 | 30.15 | 31.80 | 30.11 | 31.50 | 11,724,882 | +0.70(+2.26%) |
Dec 31, 2018 | 30.78 | 31.05 | 30.30 | 30.81 | 10,304,955 | +0.34(+1.11%) |
Dec 28, 2018 | 29.79 | 31.11 | 29.79 | 30.47 | 13,860,946 | +0.78(+2.63%) |
Dec 27, 2018 | 28.44 | 29.71 | 28.34 | 29.69 | 11,557,407 | +0.86(+2.97%) |
Dec 26, 2018 | 27.65 | 28.86 | 27.09 | 28.83 | 14,160,534 | +1.55(+5.69%) |
Dec 24, 2018 | 28.23 | 28.53 | 27.25 | 27.28 | 11,120,999 | -1.24(-4.35%) |
Dec 21, 2018 | 29.07 | 29.95 | 28.47 | 28.52 | 26,438,156 | -0.56(-1.91%) |
Dec 20, 2018 | 30.02 | 30.35 | 28.96 | 29.08 | 17,122,600 | -0.59(-2.00%) |
Dec 19, 2018 | 30.80 | 31.77 | 29.51 | 29.67 | 15,577,872 | -1.65(-5.26%) |
Dec 18, 2018 | 31.12 | 32.29 | 30.95 | 31.32 | 14,218,043 | +0.57(+1.87%) |
Dec 17, 2018 | 30.60 | 31.77 | 30.59 | 30.74 | 12,931,077 | +0.02(+0.06%) |
Dec 14, 2018 | 31.23 | 31.53 | 30.70 | 30.72 | 11,501,444 | -0.82(-2.60%) |
Dec 13, 2018 | 32.42 | 32.46 | 31.55 | 31.54 | 9,921,833 | -0.64(-1.99%) |
Dec 12, 2018 | 32.55 | 32.93 | 31.95 | 32.18 | 12,636,658 | +0.17(+0.53%) |
Dec 11, 2018 | 32.71 | 33.29 | 31.96 | 32.01 | 13,918,814 | -0.14(-0.44%) |
Dec 10, 2018 | 31.66 | 32.29 | 31.48 | 32.15 | 10,985,838 | +0.50(+1.58%) |
Dec 07, 2018 | 32.42 | 32.78 | 31.61 | 31.66 | 16,617,046 | -0.99(-3.03%) |
Dec 06, 2018 | 32.59 | 32.82 | 31.98 | 32.64 | 18,001,606 | -0.70(-2.09%) |
Dec 04, 2018 | 35.76 | 35.82 | 33.08 | 33.34 | 23,095,554 | -2.74(-7.59%) |
Dec 03, 2018 | 36.04 | 36.36 | 35.55 | 36.08 | 14,877,496 | +1.00(+2.84%) |
Nov 30, 2018 | 34.32 | 35.08 | 34.19 | 35.08 | 14,226,300 | +0.70(+2.03%) |
Nov 29, 2018 | 34.62 | 34.90 | 34.14 | 34.38 | 8,362,870 | -0.54(-1.54%) |
Nov 28, 2018 | 34.21 | 34.94 | 33.45 | 34.92 | 12,793,595 | +1.04(+3.08%) |
Nov 27, 2018 | 33.55 | 34.44 | 33.28 | 33.88 | 11,813,502 | -0.01(-0.03%) |
Nov 26, 2018 | 33.47 | 33.92 | 33.06 | 33.89 | 12,418,706 | +0.90(+2.74%) |
Nov 23, 2018 | 32.80 | 33.51 | 32.75 | 32.98 | 5,529,309 | -0.13(-0.40%) |
Nov 21, 2018 | 33.11 | 33.11 | 33.11 | 0 | -0.36(-1.07%) | |
Nov 20, 2018 | 31.20 | 34.55 | 31.01 | 33.47 | 27,232,168 | +1.26(+3.92%) |
Nov 19, 2018 | 32.98 | 33.38 | 32.08 | 32.21 | 15,999,168 | -0.92(-2.77%) |
Nov 16, 2018 | 30.08 | 33.52 | 30.01 | 33.13 | 30,003,136 | +0.36(+1.09%) |
Nov 15, 2018 | 31.18 | 33.22 | 31.10 | 32.77 | 16,178,902 | +1.35(+4.29%) |
Nov 14, 2018 | 31.63 | 32.18 | 31.07 | 31.42 | 10,163,875 | +0.08(+0.27%) |
Nov 13, 2018 | 30.83 | 31.87 | 30.60 | 31.34 | 12,660,247 | +0.81(+2.67%) |
Nov 12, 2018 | 31.56 | 31.63 | 30.37 | 30.52 | 11,344,956 | -1.55(-4.84%) |
Nov 09, 2018 | 32.28 | 32.40 | 31.66 | 32.08 | 11,901,034 | -0.62(-1.89%) |
Nov 08, 2018 | 32.56 | 33.33 | 32.52 | 32.69 | 9,647,669 | -0.29(-0.88%) |
Nov 07, 2018 | 32.99 | 33.00 | 32.31 | 32.98 | 11,770,547 | +0.36(+1.09%) |
Nov 06, 2018 | 31.96 | 32.68 | 31.91 | 32.63 | 7,280,239 | +0.51(+1.60%) |
Nov 05, 2018 | 33.05 | 33.12 | 31.58 | 32.11 | 8,313,147 | -0.89(-2.69%) |
Nov 02, 2018 | 33.51 | 33.71 | 32.49 | 33.00 | 12,780,978 | -0.07(-0.23%) |
Nov 01, 2018 | 30.86 | 33.16 | 30.80 | 33.08 | 15,148,035 | +2.31(+7.51%) |
Oct 31, 2018 | 30.79 | 31.12 | 30.15 | 30.77 | 13,830,244 | +0.43(+1.42%) |
Oct 30, 2018 | 29.20 | 30.37 | 29.10 | 30.34 | 16,181,887 | +1.22(+4.18%) |
Oct 29, 2018 | 30.55 | 30.65 | 28.57 | 29.12 | 15,118,196 | -1.16(-3.83%) |
Oct 26, 2018 | 29.67 | 30.87 | 29.54 | 30.28 | 14,231,698 | -0.26(-0.86%) |
Oct 25, 2018 | 30.14 | 30.82 | 30.03 | 30.54 | 13,352,657 | +0.78(+2.61%) |
Oct 24, 2018 | 30.97 | 31.45 | 29.74 | 29.77 | 15,449,585 | -1.60(-5.10%) |
Oct 23, 2018 | 30.05 | 31.76 | 30.05 | 31.37 | 17,217,480 | -0.01(-0.03%) |
Oct 22, 2018 | 32.18 | 32.32 | 31.02 | 31.38 | 14,116,027 | -0.71(-2.22%) |
Oct 19, 2018 | 31.97 | 32.57 | 31.71 | 32.09 | 15,620,114 | +0.35(+1.09%) |
Oct 18, 2018 | 32.56 | 32.65 | 31.60 | 31.74 | 13,193,463 | -0.97(-2.97%) |
Oct 17, 2018 | 33.71 | 33.76 | 32.65 | 32.71 | 16,184,606 | +0.19(+0.58%) |
Oct 16, 2018 | 31.72 | 32.56 | 31.55 | 32.53 | 12,491,119 | +1.24(+3.98%) |
Oct 15, 2018 | 31.29 | 31.67 | 30.93 | 31.28 | 10,846,807 | -0.24(-0.77%) |
Oct 12, 2018 | 31.67 | 32.13 | 31.19 | 31.53 | 17,934,106 | +0.84(+2.74%) |
Oct 11, 2018 | 32.15 | 32.56 | 30.67 | 30.68 | 33,876,148 | -1.53(-4.76%) |
Oct 10, 2018 | 32.75 | 33.40 | 31.90 | 32.22 | 25,619,960 | -1.21(-3.61%) |
Oct 09, 2018 | 34.18 | 34.23 | 33.40 | 33.42 | 14,306,688 | -0.81(-2.38%) |
Oct 08, 2018 | 34.62 | 34.90 | 33.98 | 34.24 | 10,963,950 | -0.61(-1.75%) |
Oct 05, 2018 | 35.39 | 35.60 | 34.60 | 34.85 | 10,462,390 | -0.61(-1.72%) |
Oct 04, 2018 | 36.09 | 36.22 | 35.09 | 35.46 | 13,036,750 | -0.96(-2.65%) |
Oct 03, 2018 | 36.63 | 37.10 | 36.20 | 36.42 | 7,952,717 | +0.02(+0.05%) |
Oct 02, 2018 | 35.87 | 36.83 | 35.72 | 36.40 | 10,287,569 | +0.52(+1.46%) |
Oct 01, 2018 | 36.03 | 36.28 | 35.60 | 35.88 | 11,046,063 | -0.29(-0.80%) |
Sep 28, 2018 | 35.81 | 36.81 | 35.67 | 36.17 | 12,558,160 | +0.28(+0.78%) |
Sep 27, 2018 | 35.85 | 36.25 | 35.62 | 35.89 | 7,634,578 | +0.08(+0.24%) |
Sep 26, 2018 | 35.65 | 36.37 | 35.63 | 35.80 | 11,678,180 | -0.30(-0.83%) |
Sep 25, 2018 | 36.63 | 36.71 | 36.04 | 36.10 | 9,855,612 | -0.49(-1.33%) |
Sep 24, 2018 | 36.72 | 36.96 | 36.36 | 36.59 | 11,411,753 | -0.50(-1.34%) |
Sep 21, 2018 | 36.80 | 37.39 | 36.63 | 37.08 | 22,152,896 | +0.22(+0.61%) |
Sep 20, 2018 | 36.76 | 37.28 | 36.66 | 36.86 | 13,316,583 | +0.33(+0.90%) |
Sep 19, 2018 | 36.86 | 36.93 | 36.35 | 36.53 | 8,777,250 | -0.14(-0.38%) |
Sep 18, 2018 | 36.35 | 36.90 | 36.27 | 36.67 | 10,522,433 | +0.46(+1.27%) |
Sep 17, 2018 | 36.45 | 36.65 | 36.16 | 36.21 | 11,533,397 | -0.37(-1.02%) |
Sep 14, 2018 | 36.41 | 37.04 | 36.38 | 36.59 | 11,070,464 | +0.20(+0.54%) |
Sep 13, 2018 | 36.29 | 36.63 | 36.14 | 36.39 | 14,304,334 | +0.47(+1.30%) |
Sep 12, 2018 | 35.68 | 36.27 | 34.99 | 35.92 | 18,396,562 | -0.74(-2.02%) |
Sep 11, 2018 | 36.62 | 36.92 | 36.04 | 36.66 | 15,726,759 | -0.39(-1.06%) |
Sep 10, 2018 | 37.52 | 37.69 | 36.87 | 37.06 | 16,627,242 | -0.23(-0.63%) |
Sep 07, 2018 | 37.43 | 37.80 | 37.08 | 37.29 | 12,727,865 | -0.39(-1.04%) |
Sep 06, 2018 | 39.28 | 39.49 | 37.65 | 37.68 | 24,136,870 | -2.09(-5.25%) |
Sep 05, 2018 | 39.58 | 39.84 | 39.23 | 39.77 | 16,053,774 | -0.11(-0.28%) |
Sep 04, 2018 | 40.09 | 40.24 | 39.34 | 39.88 | 16,187,478 | -0.37(-0.93%) |
Aug 31, 2018 | 40.26 | 40.26 | 40.26 | 0 | -0.11(-0.28%) | |
Aug 30, 2018 | 40.14 | 40.70 | 40.13 | 40.37 | 10,816,459 | +0.04(+0.09%) |
Aug 29, 2018 | 40.53 | 40.59 | 40.11 | 40.33 | 15,200,439 | -0.28(-0.69%) |
Aug 28, 2018 | 40.45 | 40.84 | 40.19 | 40.61 | 14,095,268 | -0.33(-0.80%) |
Aug 27, 2018 | 40.20 | 41.36 | 40.00 | 40.94 | 13,438,777 | +0.95(+2.39%) |
Aug 24, 2018 | 40.09 | 40.29 | 39.79 | 39.98 | 8,864,300 | -0.06(-0.14%) |
Aug 23, 2018 | 40.06 | 40.52 | 39.91 | 40.04 | 10,155,912 | -0.19(-0.47%) |
Aug 22, 2018 | 40.72 | 40.75 | 40.21 | 40.23 | 11,983,842 | -0.53(-1.31%) |
Aug 21, 2018 | 40.37 | 41.20 | 39.91 | 40.76 | 16,710,635 | +0.21(+0.53%) |
Aug 20, 2018 | 40.80 | 41.12 | 40.07 | 40.55 | 16,163,815 | -0.22(-0.55%) |
Aug 17, 2018 | 41.70 | 41.75 | 39.70 | 40.77 | 56,453,188 | -3.41(-7.72%) |
Aug 16, 2018 | 44.70 | 44.92 | 43.92 | 44.18 | 14,728,450 | -0.07(-0.17%) |
Aug 15, 2018 | 44.57 | 44.80 | 43.94 | 44.25 | 11,053,189 | -0.81(-1.80%) |
Aug 14, 2018 | 45.10 | 45.54 | 44.92 | 45.06 | 7,384,639 | +0.12(+0.27%) |
Aug 13, 2018 | 44.77 | 45.27 | 44.39 | 44.94 | 6,909,435 | +0.11(+0.25%) |
Aug 10, 2018 | 44.88 | 45.33 | 44.62 | 44.83 | 8,683,842 | -0.96(-2.10%) |
Aug 09, 2018 | 45.60 | 46.18 | 44.86 | 45.79 | 10,212,418 | -0.95(-2.03%) |
Aug 08, 2018 | 46.20 | 46.94 | 46.06 | 46.74 | 9,081,330 | +0.51(+1.11%) |
Aug 07, 2018 | 46.38 | 46.55 | 45.72 | 46.23 | 8,081,515 | +0.14(+0.30%) |
Aug 06, 2018 | 45.72 | 46.38 | 45.55 | 46.09 | 9,183,092 | +0.60(+1.31%) |
Aug 03, 2018 | 44.89 | 45.51 | 44.57 | 45.49 | 7,550,145 | +0.68(+1.52%) |
Aug 02, 2018 | 44.14 | 45.48 | 43.88 | 44.81 | 10,058,997 | +0.13(+0.29%) |
Aug 01, 2018 | 45.54 | 45.61 | 44.50 | 44.68 | 8,934,911 | -0.61(-1.36%) |
Jul 31, 2018 | 45.05 | 45.70 | 44.86 | 45.30 | 11,610,955 | +0.67(+1.50%) |
Jul 30, 2018 | 44.97 | 45.11 | 44.35 | 44.63 | 9,989,718 | -0.36(-0.81%) |
Jul 27, 2018 | 45.30 | 46.08 | 44.60 | 44.99 | 18,896,028 | +1.05(+2.40%) |
Jul 26, 2018 | 42.85 | 44.06 | 42.82 | 43.94 | 12,488,685 | +1.13(+2.63%) |
Jul 25, 2018 | 42.65 | 42.91 | 42.04 | 42.81 | 9,963,774 | +0.05(+0.11%) |
Jul 24, 2018 | 43.42 | 44.03 | 42.69 | 42.76 | 11,703,142 | -0.48(-1.12%) |
Jul 23, 2018 | 43.13 | 43.35 | 42.32 | 43.25 | 7,905,354 | -0.31(-0.71%) |
Jul 20, 2018 | 43.47 | 43.87 | 43.04 | 43.56 | 8,367,007 | +0.08(+0.19%) |
Jul 19, 2018 | 44.44 | 44.71 | 43.37 | 43.47 | 12,325,737 | -1.50(-3.33%) |
Jul 18, 2018 | 45.61 | 45.78 | 44.56 | 44.97 | 16,434,921 | +0.91(+2.07%) |
Jul 17, 2018 | 42.80 | 44.21 | 42.80 | 44.06 | 10,404,951 | +0.92(+2.14%) |
Jul 16, 2018 | 42.88 | 43.46 | 42.81 | 43.14 | 7,760,222 | +0.17(+0.39%) |
Jul 13, 2018 | 42.47 | 43.06 | 42.40 | 42.97 | 6,816,887 | +0.42(+0.99%) |
Jul 12, 2018 | 42.23 | 42.74 | 42.23 | 42.55 | 10,439,383 | +0.45(+1.06%) |
Jul 11, 2018 | 42.89 | 43.05 | 41.90 | 42.10 | 14,309,775 | -1.43(-3.29%) |
Jul 10, 2018 | 43.34 | 43.70 | 43.09 | 43.54 | 9,440,374 | +0.20(+0.47%) |
Jul 09, 2018 | 43.09 | 43.45 | 42.40 | 43.33 | 10,442,029 | +0.36(+0.85%) |
Jul 06, 2018 | 42.34 | 43.05 | 41.83 | 42.97 | 12,311,374 | +0.64(+1.52%) |
Jul 05, 2018 | 42.30 | 42.55 | 41.90 | 42.33 | 9,563,357 | +0.60(+1.43%) |
Jul 03, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.82(-1.93%) | |
Jul 02, 2018 | 42.01 | 42.58 | 41.84 | 42.55 | 11,854,332 | -0.48(-1.10%) |
Jun 29, 2018 | 42.60 | 43.61 | 42.56 | 43.02 | 16,224,143 | +0.84(+1.99%) |
Jun 28, 2018 | 41.88 | 42.37 | 41.52 | 42.19 | 14,772,016 | +0.04(+0.09%) |
Jun 27, 2018 | 43.70 | 43.96 | 42.10 | 42.15 | 15,992,726 | -1.32(-3.04%) |
Jun 26, 2018 | 43.93 | 44.06 | 43.36 | 43.47 | 15,830,601 | -0.04(-0.09%) |
Jun 25, 2018 | 43.78 | 44.08 | 42.92 | 43.51 | 15,505,107 | -1.16(-2.61%) |
Jun 22, 2018 | 46.01 | 46.01 | 44.46 | 44.67 | 14,171,786 | -0.96(-2.10%) |
Jun 21, 2018 | 46.19 | 46.38 | 45.33 | 45.63 | 14,180,957 | +0.38(+0.84%) |
Jun 20, 2018 | 45.41 | 45.62 | 44.84 | 45.25 | 10,449,198 | +0.03(+0.06%) |
Jun 19, 2018 | 44.30 | 45.46 | 43.97 | 45.22 | 14,585,294 | +0.21(+0.48%) |
Jun 18, 2018 | 45.53 | 45.64 | 44.85 | 45.01 | 14,784,979 | -0.92(-2.01%) |
Jun 15, 2018 | 46.28 | 46.28 | 45.93 | 24,954,008 | -0.35(-0.76%) | |
Jun 14, 2018 | 47.50 | 47.54 | 46.22 | 46.28 | 17,686,562 | -1.20(-2.53%) |
Jun 13, 2018 | 46.85 | 48.05 | 46.81 | 47.49 | 18,437,168 | +0.11(+0.24%) |
Jun 12, 2018 | 46.64 | 47.39 | 46.41 | 47.37 | 18,505,002 | +0.90(+1.94%) |
Jun 11, 2018 | 47.69 | 47.71 | 46.17 | 46.47 | 20,099,826 | -1.17(-2.46%) |
Jun 08, 2018 | 46.96 | 47.70 | 46.79 | 47.64 | 10,686,860 | -0.09(-0.20%) |
Jun 07, 2018 | 48.07 | 48.27 | 46.95 | 47.74 | 18,108,482 | -1.19(-2.44%) |
Jun 06, 2018 | 48.54 | 48.93 | 10,757,357 | -0.35(-0.72%) | ||
Jun 05, 2018 | 49.10 | 49.58 | 48.73 | 49.28 | 14,542,521 | +0.58(+1.19%) |
Jun 04, 2018 | 48.76 | 48.87 | 48.33 | 48.71 | 10,535,915 | +0.05(+0.10%) |