Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.30 | 38.72 | 37.95 | 38.67 | 3,254,173 | +0.82(+2.18%) |
Jun 27, 2019 | 37.39 | 37.93 | 37.39 | 37.85 | 1,714,716 | +0.52(+1.40%) |
Jun 26, 2019 | 37.12 | 37.66 | 37.12 | 37.33 | 1,736,105 | +0.33(+0.89%) |
Jun 25, 2019 | 37.21 | 37.21 | 36.46 | 37.00 | 1,679,286 | -0.11(-0.29%) |
Jun 24, 2019 | 37.42 | 37.83 | 37.06 | 37.11 | 1,669,376 | -0.26(-0.70%) |
Jun 21, 2019 | 37.29 | 37.82 | 37.29 | 37.37 | 3,668,628 | +0.03(+0.07%) |
Jun 20, 2019 | 37.51 | 37.72 | 36.55 | 37.34 | 2,218,794 | +0.03(+0.09%) |
Jun 19, 2019 | 38.05 | 38.48 | 37.29 | 37.31 | 2,051,928 | -0.57(-1.51%) |
Jun 18, 2019 | 37.01 | 38.04 | 36.75 | 37.88 | 2,514,607 | +0.84(+2.27%) |
Jun 17, 2019 | 37.75 | 37.93 | 36.87 | 37.04 | 1,727,168 | -0.71(-1.87%) |
Jun 14, 2019 | 37.61 | 37.85 | 37.08 | 37.75 | 1,689,801 | +0.13(+0.34%) |
Jun 13, 2019 | 37.29 | 37.74 | 37.19 | 37.62 | 2,352,080 | +0.47(+1.27%) |
Jun 12, 2019 | 37.40 | 37.49 | 36.89 | 37.15 | 1,839,647 | -0.21(-0.56%) |
Jun 11, 2019 | 37.19 | 37.60 | 37.19 | 37.36 | 3,081,236 | +0.49(+1.32%) |
Jun 10, 2019 | 37.10 | 37.46 | 36.86 | 36.87 | 2,218,844 | +0.17(+0.46%) |
Jun 07, 2019 | 37.15 | 37.15 | 36.58 | 36.71 | 2,806,191 | -0.50(-1.36%) |
Jun 06, 2019 | 37.09 | 37.36 | 36.74 | 37.21 | 2,256,744 | +0.05(+0.14%) |
Jun 05, 2019 | 37.40 | 37.44 | 36.66 | 37.16 | 2,243,153 | -0.19(-0.50%) |
Jun 04, 2019 | 37.03 | 37.85 | 36.98 | 37.34 | 3,173,547 | +0.91(+2.49%) |
Jun 03, 2019 | 36.11 | 36.77 | 36.00 | 36.44 | 2,389,125 | +0.21(+0.58%) |
May 31, 2019 | 36.52 | 36.58 | 36.12 | 36.23 | 2,985,003 | -0.75(-2.02%) |
May 30, 2019 | 37.54 | 37.78 | 36.69 | 36.98 | 1,535,217 | -0.55(-1.46%) |
May 29, 2019 | 36.96 | 37.62 | 36.66 | 37.52 | 2,339,747 | +0.30(+0.81%) |
May 28, 2019 | 38.00 | 38.29 | 37.19 | 37.22 | 4,003,179 | -0.92(-2.40%) |
May 24, 2019 | 38.02 | 38.23 | 37.88 | 38.14 | 1,745,799 | +0.34(+0.91%) |
May 23, 2019 | 37.82 | 38.19 | 37.32 | 37.79 | 3,965,198 | -0.41(-1.08%) |
May 22, 2019 | 38.24 | 38.41 | 37.70 | 38.20 | 2,360,989 | -0.30(-0.79%) |
May 21, 2019 | 38.14 | 38.62 | 37.99 | 38.51 | 2,962,678 | +0.74(+1.96%) |
May 20, 2019 | 37.88 | 38.30 | 37.55 | 37.77 | 2,057,620 | -0.17(-0.44%) |
May 17, 2019 | 37.98 | 38.59 | 37.87 | 37.93 | 2,511,103 | -0.40(-1.03%) |
May 16, 2019 | 37.99 | 38.72 | 37.99 | 38.33 | 1,949,481 | +0.37(+0.97%) |
May 15, 2019 | 38.35 | 38.53 | 37.63 | 37.96 | 3,126,449 | -0.85(-2.19%) |
May 14, 2019 | 38.54 | 39.30 | 38.37 | 38.81 | 2,817,955 | +0.34(+0.89%) |
May 13, 2019 | 39.65 | 39.94 | 38.37 | 38.47 | 3,053,581 | -2.01(-4.98%) |
May 10, 2019 | 40.05 | 40.67 | 39.78 | 40.48 | 2,005,694 | +0.17(+0.41%) |
May 09, 2019 | 39.79 | 40.49 | 39.54 | 40.31 | 2,260,440 | +0.04(+0.10%) |
May 08, 2019 | 40.50 | 40.75 | 40.25 | 40.27 | 1,993,186 | -0.43(-1.07%) |
May 07, 2019 | 41.05 | 41.10 | 40.50 | 40.71 | 2,317,151 | -0.81(-1.95%) |
May 06, 2019 | 41.11 | 41.77 | 41.04 | 41.52 | 1,953,471 | -0.31(-0.74%) |
May 03, 2019 | 41.56 | 41.95 | 41.50 | 41.83 | 2,032,139 | +0.48(+1.15%) |
May 02, 2019 | 40.63 | 41.48 | 40.63 | 41.35 | 1,867,404 | +0.75(+1.85%) |
May 01, 2019 | 41.23 | 41.67 | 40.53 | 40.60 | 2,073,180 | -0.63(-1.52%) |
Apr 30, 2019 | 41.27 | 41.38 | 40.84 | 41.22 | 2,124,611 | -0.08(-0.18%) |
Apr 29, 2019 | 40.88 | 41.65 | 40.88 | 41.30 | 2,197,243 | +0.56(+1.37%) |
Apr 26, 2019 | 40.41 | 40.79 | 40.12 | 40.74 | 1,213,157 | +0.33(+0.81%) |
Apr 25, 2019 | 40.29 | 40.71 | 40.04 | 40.41 | 1,525,781 | -0.03(-0.08%) |
Apr 24, 2019 | 40.77 | 40.77 | 39.71 | 40.45 | 2,340,543 | -0.37(-0.90%) |
Apr 23, 2019 | 38.96 | 41.01 | 38.96 | 40.81 | 4,616,143 | +1.78(+4.56%) |
Apr 22, 2019 | 39.35 | 39.56 | 38.98 | 39.03 | 3,546,866 | -0.49(-1.25%) |
Apr 18, 2019 | 40.38 | 40.39 | 39.46 | 39.53 | 2,863,208 | -0.89(-2.19%) |
Apr 17, 2019 | 40.54 | 40.57 | 40.00 | 40.41 | 2,077,631 | +0.08(+0.21%) |
Apr 16, 2019 | 39.95 | 40.40 | 39.41 | 40.33 | 2,061,372 | +0.51(+1.28%) |
Apr 15, 2019 | 40.44 | 40.47 | 39.69 | 39.82 | 1,550,331 | -0.64(-1.59%) |
Apr 12, 2019 | 40.28 | 40.86 | 39.82 | 40.46 | 2,709,559 | +0.77(+1.94%) |
Apr 11, 2019 | 39.64 | 40.05 | 39.39 | 39.69 | 1,772,177 | +0.30(+0.76%) |
Apr 10, 2019 | 39.26 | 39.44 | 38.79 | 39.39 | 1,511,452 | +0.20(+0.51%) |
Apr 09, 2019 | 39.65 | 39.75 | 39.08 | 39.19 | 1,882,180 | -0.60(-1.51%) |
Apr 08, 2019 | 39.62 | 40.14 | 39.54 | 39.79 | 1,794,043 | +0.04(+0.10%) |
Apr 05, 2019 | 39.87 | 40.03 | 39.50 | 39.75 | 2,360,379 | -0.09(-0.23%) |
Apr 04, 2019 | 38.65 | 39.93 | 38.65 | 39.84 | 2,703,976 | +0.42(+1.06%) |
Apr 03, 2019 | 39.74 | 40.05 | 39.30 | 39.43 | 3,297,162 | +0.21(+0.53%) |
Apr 02, 2019 | 38.85 | 39.50 | 38.80 | 39.22 | 2,821,422 | +0.18(+0.45%) |
Apr 01, 2019 | 38.20 | 39.14 | 38.20 | 39.04 | 3,287,354 | +1.09(+2.88%) |
Mar 29, 2019 | 38.27 | 38.32 | 37.73 | 37.95 | 2,334,053 | +0.03(+0.09%) |
Mar 28, 2019 | 37.54 | 37.94 | 37.33 | 37.91 | 1,966,532 | +0.42(+1.11%) |
Mar 27, 2019 | 37.57 | 37.66 | 37.20 | 37.50 | 2,678,697 | -0.09(-0.24%) |
Mar 26, 2019 | 36.70 | 37.59 | 36.70 | 37.59 | 4,882,731 | +1.03(+2.81%) |
Mar 25, 2019 | 36.51 | 36.91 | 36.21 | 36.56 | 4,450,957 | +0.09(+0.25%) |
Mar 22, 2019 | 38.00 | 38.11 | 36.08 | 36.47 | 7,101,959 | -2.01(-5.23%) |
Mar 21, 2019 | 39.13 | 39.20 | 38.44 | 38.48 | 4,673,505 | -0.89(-2.25%) |
Mar 20, 2019 | 40.71 | 40.96 | 39.36 | 39.37 | 2,945,558 | -1.55(-3.80%) |
Mar 19, 2019 | 42.07 | 42.23 | 40.85 | 40.92 | 2,250,819 | -0.89(-2.14%) |
Mar 18, 2019 | 41.15 | 41.92 | 41.15 | 41.82 | 2,529,431 | +0.74(+1.79%) |
Mar 15, 2019 | 40.89 | 41.51 | 40.89 | 41.08 | 3,549,244 | +0.07(+0.16%) |
Mar 14, 2019 | 41.12 | 41.27 | 40.81 | 41.01 | 2,921,471 | -0.03(-0.08%) |
Mar 13, 2019 | 41.09 | 41.17 | 40.76 | 41.05 | 2,355,854 | +0.17(+0.41%) |
Mar 12, 2019 | 40.95 | 41.12 | 40.56 | 40.88 | 2,760,056 | +0.05(+0.12%) |
Mar 11, 2019 | 40.87 | 41.16 | 40.56 | 40.83 | 2,705,539 | +0.13(+0.33%) |
Mar 08, 2019 | 40.35 | 40.81 | 40.24 | 40.70 | 1,991,095 | -0.01(-0.02%) |
Mar 07, 2019 | 41.37 | 41.42 | 40.50 | 40.71 | 2,462,626 | -0.80(-1.93%) |
Mar 06, 2019 | 42.39 | 42.44 | 41.39 | 41.51 | 2,320,279 | -0.94(-2.21%) |
Mar 05, 2019 | 42.51 | 42.82 | 41.77 | 42.44 | 3,016,186 | -0.06(-0.14%) |
Mar 04, 2019 | 42.81 | 43.20 | 42.15 | 42.50 | 2,350,448 | -0.26(-0.61%) |
Mar 01, 2019 | 42.99 | 43.30 | 42.38 | 42.76 | 2,423,681 | +0.06(+0.14%) |
Feb 28, 2019 | 42.70 | 42.95 | 42.62 | 42.70 | 2,269,607 | +0.02(+0.04%) |
Feb 27, 2019 | 42.23 | 42.81 | 42.00 | 42.69 | 3,250,697 | +0.55(+1.31%) |
Feb 26, 2019 | 42.45 | 42.71 | 42.11 | 42.13 | 2,475,704 | -0.48(-1.12%) |
Feb 25, 2019 | 42.97 | 43.22 | 42.58 | 42.61 | 2,250,657 | -0.15(-0.35%) |
Feb 22, 2019 | 42.56 | 42.79 | 42.39 | 42.76 | 2,880,679 | +0.23(+0.53%) |
Feb 21, 2019 | 42.43 | 42.76 | 42.35 | 42.54 | 3,703,221 | -0.32(-0.74%) |
Feb 20, 2019 | 42.36 | 42.90 | 42.13 | 42.85 | 2,220,978 | +0.47(+1.10%) |
Feb 19, 2019 | 41.56 | 42.50 | 41.53 | 42.39 | 2,118,191 | +0.51(+1.22%) |
Feb 15, 2019 | 41.15 | 41.90 | 40.22 | 41.88 | 3,284,068 | +0.99(+2.41%) |
Feb 14, 2019 | 41.13 | 41.19 | 40.61 | 40.89 | 3,236,599 | -0.52(-1.25%) |
Feb 13, 2019 | 41.52 | 41.78 | 41.21 | 41.41 | 2,716,477 | -0.03(-0.08%) |
Feb 12, 2019 | 41.37 | 41.72 | 41.18 | 41.44 | 3,186,498 | +0.39(+0.95%) |
Feb 11, 2019 | 40.95 | 41.24 | 40.82 | 41.05 | 2,198,456 | +0.32(+0.77%) |
Feb 08, 2019 | 40.75 | 40.93 | 40.16 | 40.73 | 3,475,728 | -0.22(-0.53%) |
Feb 07, 2019 | 41.26 | 41.72 | 40.72 | 40.95 | 3,940,452 | +0.27(+0.65%) |
Feb 06, 2019 | 40.36 | 40.77 | 40.30 | 40.69 | 2,426,256 | +0.12(+0.31%) |
Feb 05, 2019 | 40.66 | 40.86 | 40.08 | 40.56 | 4,454,599 | -0.15(-0.37%) |
Feb 04, 2019 | 40.17 | 40.75 | 39.88 | 40.71 | 3,229,782 | +0.60(+1.49%) |
Feb 01, 2019 | 39.70 | 40.19 | 39.41 | 40.11 | 2,917,368 | +0.58(+1.47%) |
Jan 31, 2019 | 39.66 | 39.87 | 38.89 | 39.53 | 4,701,254 | -0.32(-0.81%) |
Jan 30, 2019 | 40.20 | 40.39 | 39.80 | 39.85 | 2,803,370 | -0.22(-0.56%) |
Jan 29, 2019 | 40.52 | 40.86 | 40.05 | 40.08 | 2,179,295 | -0.46(-1.13%) |
Jan 28, 2019 | 40.10 | 40.66 | 39.96 | 40.54 | 3,145,889 | +0.10(+0.25%) |
Jan 25, 2019 | 40.54 | 40.87 | 40.33 | 40.44 | 3,472,959 | +0.07(+0.16%) |
Jan 24, 2019 | 39.68 | 40.49 | 39.63 | 40.37 | 3,785,729 | +0.41(+1.02%) |
Jan 23, 2019 | 39.37 | 40.28 | 38.81 | 39.96 | 7,095,829 | +1.31(+3.40%) |
Jan 22, 2019 | 38.87 | 39.01 | 38.36 | 38.65 | 5,178,000 | -0.43(-1.11%) |
Jan 18, 2019 | 38.92 | 39.21 | 38.27 | 39.08 | 5,128,057 | +0.38(+0.99%) |
Jan 17, 2019 | 37.83 | 38.73 | 37.50 | 38.70 | 4,757,341 | +0.70(+1.84%) |
Jan 16, 2019 | 37.50 | 38.14 | 37.35 | 38.00 | 3,387,638 | +0.78(+2.10%) |
Jan 15, 2019 | 36.67 | 37.24 | 36.37 | 37.22 | 2,101,244 | +0.41(+1.11%) |
Jan 14, 2019 | 36.27 | 37.01 | 36.17 | 36.81 | 2,544,588 | +0.27(+0.75%) |
Jan 11, 2019 | 36.12 | 36.66 | 35.93 | 36.54 | 2,496,852 | +0.19(+0.53%) |
Jan 10, 2019 | 36.08 | 36.51 | 35.87 | 36.35 | 2,386,534 | +0.17(+0.48%) |
Jan 09, 2019 | 35.99 | 36.51 | 35.70 | 36.17 | 3,250,824 | +0.31(+0.86%) |
Jan 08, 2019 | 35.98 | 35.99 | 35.27 | 35.87 | 3,394,026 | +0.32(+0.91%) |
Jan 07, 2019 | 35.11 | 36.04 | 34.97 | 35.54 | 2,958,362 | +0.14(+0.40%) |
Jan 04, 2019 | 35.00 | 35.56 | 34.79 | 35.40 | 2,853,682 | +1.05(+3.07%) |
Jan 03, 2019 | 34.50 | 35.00 | 34.22 | 34.35 | 2,502,208 | -0.19(-0.55%) |
Jan 02, 2019 | 33.25 | 34.56 | 33.25 | 34.54 | 2,651,708 | +0.70(+2.06%) |
Dec 31, 2018 | 33.63 | 34.02 | 33.18 | 33.84 | 3,100,599 | +0.26(+0.77%) |
Dec 28, 2018 | 33.78 | 34.08 | 33.30 | 33.58 | 3,080,133 | -0.02(-0.07%) |
Dec 27, 2018 | 33.10 | 33.61 | 32.55 | 33.61 | 2,996,819 | -0.04(-0.12%) |
Dec 26, 2018 | 32.07 | 33.66 | 31.63 | 33.65 | 3,575,234 | +1.66(+5.19%) |
Dec 24, 2018 | 32.20 | 32.56 | 31.72 | 31.99 | 1,811,602 | -0.46(-1.41%) |
Dec 21, 2018 | 33.02 | 33.48 | 32.32 | 32.45 | 4,596,061 | -0.56(-1.71%) |
Dec 20, 2018 | 33.08 | 33.64 | 32.75 | 33.01 | 3,881,033 | -0.32(-0.97%) |
Dec 19, 2018 | 33.93 | 34.48 | 33.14 | 33.33 | 4,271,928 | -0.52(-1.55%) |
Dec 18, 2018 | 34.45 | 34.80 | 33.56 | 33.86 | 3,967,178 | -0.36(-1.04%) |
Dec 17, 2018 | 34.31 | 35.07 | 34.10 | 34.21 | 4,653,626 | -0.29(-0.84%) |
Dec 14, 2018 | 34.95 | 35.50 | 34.39 | 34.51 | 4,716,931 | -0.80(-2.26%) |
Dec 13, 2018 | 36.50 | 36.54 | 35.22 | 35.30 | 4,475,178 | -1.01(-2.79%) |
Dec 12, 2018 | 36.70 | 36.73 | 36.10 | 36.32 | 5,710,348 | +0.22(+0.62%) |
Dec 11, 2018 | 37.19 | 37.38 | 35.96 | 36.09 | 3,243,827 | -0.65(-1.76%) |
Dec 10, 2018 | 37.20 | 37.44 | 36.30 | 36.74 | 3,396,992 | -0.73(-1.95%) |
Dec 07, 2018 | 38.07 | 38.57 | 37.24 | 37.47 | 2,450,622 | -0.65(-1.70%) |
Dec 06, 2018 | 37.40 | 38.16 | 37.01 | 38.12 | 3,735,887 | +0.00(+0.00%) |
Dec 04, 2018 | 40.08 | 40.18 | 37.56 | 38.12 | 4,378,159 | -2.08(-5.17%) |
Dec 03, 2018 | 40.84 | 41.09 | 39.95 | 40.20 | 3,020,554 | -0.22(-0.55%) |
Nov 30, 2018 | 39.95 | 40.65 | 39.83 | 40.42 | 5,605,637 | +0.37(+0.93%) |
Nov 29, 2018 | 39.77 | 40.29 | 39.66 | 40.05 | 1,393,079 | -0.08(-0.21%) |
Nov 28, 2018 | 39.79 | 40.27 | 39.24 | 40.13 | 1,608,329 | +0.32(+0.81%) |
Nov 27, 2018 | 40.02 | 40.23 | 39.59 | 39.80 | 1,736,665 | -0.12(-0.31%) |
Nov 26, 2018 | 39.50 | 40.28 | 39.35 | 39.93 | 1,842,958 | +0.87(+2.23%) |
Nov 23, 2018 | 38.85 | 39.46 | 38.59 | 39.06 | 1,112,387 | -0.07(-0.19%) |
Nov 21, 2018 | 39.13 | 39.13 | 39.13 | 0 | -0.22(-0.57%) | |
Nov 20, 2018 | 40.05 | 40.26 | 39.31 | 39.36 | 2,759,723 | -0.93(-2.31%) |
Nov 19, 2018 | 40.25 | 40.86 | 40.05 | 40.29 | 2,713,471 | +0.06(+0.14%) |
Nov 16, 2018 | 39.85 | 40.67 | 39.71 | 40.23 | 4,002,186 | +0.07(+0.17%) |
Nov 15, 2018 | 39.43 | 40.21 | 39.16 | 40.16 | 2,810,300 | +0.42(+1.04%) |
Nov 14, 2018 | 40.85 | 41.12 | 39.41 | 39.75 | 4,264,242 | -0.91(-2.23%) |
Nov 13, 2018 | 40.86 | 41.62 | 40.62 | 40.65 | 4,328,276 | -0.17(-0.41%) |
Nov 12, 2018 | 41.28 | 41.64 | 40.74 | 40.82 | 2,326,599 | -0.59(-1.44%) |
Nov 09, 2018 | 41.49 | 42.06 | 41.07 | 41.41 | 2,611,174 | -0.21(-0.52%) |
Nov 08, 2018 | 40.89 | 41.98 | 40.76 | 41.63 | 4,246,380 | +0.59(+1.43%) |
Nov 07, 2018 | 41.02 | 41.12 | 39.92 | 41.04 | 3,157,587 | +0.43(+1.06%) |
Nov 06, 2018 | 39.97 | 40.81 | 39.80 | 40.61 | 3,209,771 | +0.44(+1.09%) |
Nov 05, 2018 | 39.88 | 40.41 | 39.81 | 40.17 | 2,764,899 | +0.40(+1.02%) |
Nov 02, 2018 | 39.74 | 40.33 | 39.51 | 39.77 | 2,894,360 | +0.49(+1.24%) |
Nov 01, 2018 | 38.99 | 39.55 | 38.97 | 39.28 | 5,284,186 | +0.44(+1.13%) |
Oct 31, 2018 | 39.15 | 39.83 | 38.82 | 38.84 | 6,087,323 | +0.12(+0.32%) |
Oct 30, 2018 | 39.02 | 39.17 | 38.30 | 38.72 | 6,313,432 | -0.12(-0.30%) |
Oct 29, 2018 | 39.26 | 39.60 | 38.39 | 38.84 | 5,443,987 | +0.40(+1.03%) |
Oct 26, 2018 | 38.51 | 39.06 | 38.07 | 38.44 | 4,355,591 | -0.49(-1.25%) |
Oct 25, 2018 | 37.89 | 39.24 | 37.89 | 38.93 | 3,765,651 | +1.26(+3.35%) |
Oct 24, 2018 | 38.96 | 39.08 | 37.59 | 37.66 | 5,167,900 | -1.29(-3.31%) |
Oct 23, 2018 | 39.24 | 39.41 | 37.86 | 38.95 | 5,678,624 | +1.51(+4.04%) |
Oct 22, 2018 | 38.94 | 39.00 | 37.32 | 37.44 | 4,198,713 | -1.34(-3.45%) |
Oct 19, 2018 | 38.99 | 39.57 | 38.64 | 38.78 | 3,734,955 | -0.31(-0.80%) |
Oct 18, 2018 | 39.85 | 40.17 | 39.03 | 39.09 | 4,172,878 | -0.90(-2.25%) |
Oct 17, 2018 | 39.57 | 40.36 | 39.15 | 39.99 | 3,200,856 | +0.22(+0.56%) |
Oct 16, 2018 | 39.85 | 39.86 | 39.20 | 39.77 | 3,305,370 | +0.14(+0.35%) |
Oct 15, 2018 | 39.73 | 40.24 | 39.59 | 39.63 | 2,485,395 | -0.18(-0.46%) |
Oct 12, 2018 | 41.07 | 41.47 | 38.93 | 39.81 | 4,544,543 | -0.79(-1.95%) |
Oct 11, 2018 | 41.70 | 41.96 | 40.55 | 40.60 | 3,767,452 | -1.35(-3.23%) |
Oct 10, 2018 | 42.81 | 43.14 | 41.93 | 41.96 | 2,694,267 | -0.70(-1.64%) |
Oct 09, 2018 | 42.86 | 42.94 | 42.48 | 42.66 | 1,846,596 | -0.35(-0.81%) |
Oct 08, 2018 | 42.21 | 43.13 | 42.03 | 43.01 | 2,574,489 | +0.76(+1.80%) |
Oct 05, 2018 | 42.52 | 42.82 | 42.02 | 42.25 | 2,093,857 | -0.30(-0.70%) |
Oct 04, 2018 | 42.06 | 42.92 | 42.02 | 42.54 | 2,470,885 | +0.62(+1.48%) |
Oct 03, 2018 | 41.16 | 42.15 | 40.97 | 41.92 | 2,685,562 | +1.11(+2.73%) |
Oct 02, 2018 | 41.14 | 41.25 | 40.59 | 40.81 | 1,958,006 | -0.12(-0.28%) |
Oct 01, 2018 | 41.60 | 41.72 | 40.72 | 40.93 | 2,739,826 | -0.48(-1.16%) |
Sep 28, 2018 | 41.25 | 41.56 | 41.11 | 41.40 | 2,267,305 | -0.12(-0.30%) |
Sep 27, 2018 | 42.10 | 42.10 | 41.49 | 41.53 | 1,900,726 | -0.54(-1.30%) |
Sep 26, 2018 | 42.93 | 42.98 | 41.96 | 42.07 | 2,059,999 | -0.70(-1.64%) |
Sep 25, 2018 | 42.93 | 43.15 | 42.71 | 42.77 | 1,533,290 | -0.07(-0.17%) |
Sep 24, 2018 | 43.29 | 43.35 | 42.66 | 42.85 | 2,020,834 | -0.55(-1.27%) |
Sep 21, 2018 | 43.27 | 43.51 | 43.01 | 43.40 | 6,208,533 | +0.06(+0.13%) |
Sep 20, 2018 | 43.16 | 43.61 | 43.01 | 43.34 | 2,664,185 | +0.35(+0.81%) |
Sep 19, 2018 | 42.51 | 43.22 | 42.44 | 43.00 | 2,133,127 | +0.47(+1.11%) |
Sep 18, 2018 | 42.73 | 42.73 | 42.30 | 42.53 | 2,060,557 | -0.17(-0.39%) |
Sep 17, 2018 | 43.14 | 43.16 | 42.48 | 42.69 | 1,899,109 | -0.41(-0.96%) |
Sep 14, 2018 | 42.71 | 43.34 | 42.54 | 43.10 | 2,109,724 | +0.50(+1.16%) |
Sep 13, 2018 | 43.27 | 43.41 | 42.54 | 42.61 | 2,262,471 | -0.53(-1.22%) |
Sep 12, 2018 | 43.84 | 43.87 | 42.98 | 43.14 | 1,869,718 | -0.76(-1.73%) |
Sep 11, 2018 | 43.75 | 44.19 | 43.62 | 43.90 | 1,269,544 | +0.20(+0.45%) |
Sep 10, 2018 | 43.67 | 44.00 | 43.59 | 43.70 | 1,637,674 | +0.14(+0.32%) |
Sep 07, 2018 | 43.89 | 44.05 | 43.34 | 43.56 | 2,606,450 | -0.46(-1.05%) |
Sep 06, 2018 | 44.43 | 44.53 | 44.00 | 44.02 | 1,333,266 | -0.42(-0.95%) |
Sep 05, 2018 | 44.49 | 44.89 | 44.31 | 44.44 | 1,469,769 | -0.07(-0.17%) |
Sep 04, 2018 | 44.05 | 44.58 | 43.91 | 44.52 | 2,407,313 | +0.52(+1.18%) |
Aug 31, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.10(+0.23%) | |
Aug 30, 2018 | 44.15 | 44.34 | 43.86 | 43.90 | 3,208,377 | -0.42(-0.95%) |
Aug 29, 2018 | 44.18 | 44.55 | 43.86 | 44.32 | 2,505,591 | +0.13(+0.30%) |
Aug 28, 2018 | 44.53 | 44.57 | 44.02 | 44.19 | 1,507,156 | -0.12(-0.28%) |
Aug 27, 2018 | 44.36 | 44.70 | 44.19 | 44.31 | 1,606,468 | +0.21(+0.47%) |
Aug 24, 2018 | 44.43 | 44.52 | 44.07 | 44.10 | 945,851 | -0.13(-0.30%) |
Aug 23, 2018 | 44.55 | 44.61 | 44.06 | 44.24 | 1,313,991 | -0.40(-0.91%) |
Aug 22, 2018 | 44.54 | 44.76 | 43.77 | 44.64 | 789,499 | -0.12(-0.28%) |
Aug 21, 2018 | 44.74 | 45.21 | 44.57 | 44.76 | 1,998,017 | +0.20(+0.44%) |
Aug 20, 2018 | 44.37 | 44.74 | 44.20 | 44.57 | 1,867,980 | +0.21(+0.47%) |
Aug 17, 2018 | 44.21 | 44.57 | 43.77 | 44.36 | 1,600,279 | -0.01(-0.02%) |
Aug 16, 2018 | 43.58 | 44.62 | 43.58 | 44.37 | 1,844,511 | +0.84(+1.93%) |
Aug 15, 2018 | 43.65 | 43.95 | 43.34 | 43.53 | 2,488,029 | -0.70(-1.59%) |
Aug 14, 2018 | 43.59 | 44.32 | 43.46 | 44.23 | 3,121,755 | +0.83(+1.90%) |
Aug 13, 2018 | 43.81 | 43.98 | 43.38 | 43.40 | 1,731,497 | -0.40(-0.92%) |
Aug 10, 2018 | 43.41 | 44.04 | 43.34 | 43.81 | 2,166,409 | -0.07(-0.17%) |
Aug 09, 2018 | 44.20 | 44.41 | 43.83 | 43.88 | 945,394 | -0.44(-0.99%) |
Aug 08, 2018 | 44.05 | 44.47 | 43.80 | 44.32 | 1,864,654 | +0.25(+0.56%) |
Aug 07, 2018 | 44.03 | 44.65 | 43.96 | 44.07 | 2,179,970 | +0.12(+0.28%) |
Aug 06, 2018 | 43.96 | 44.24 | 43.57 | 43.95 | 2,164,756 | -0.09(-0.21%) |
Aug 03, 2018 | 44.19 | 44.45 | 43.80 | 44.04 | 2,184,457 | -0.16(-0.36%) |
Aug 02, 2018 | 43.44 | 44.47 | 43.20 | 44.19 | 3,852,465 | +0.59(+1.36%) |
Aug 01, 2018 | 42.87 | 44.18 | 42.87 | 43.60 | 4,235,746 | +0.92(+2.15%) |
Jul 31, 2018 | 43.29 | 43.43 | 42.41 | 42.68 | 3,595,455 | -0.56(-1.30%) |
Jul 30, 2018 | 42.78 | 43.33 | 42.66 | 43.25 | 4,791,177 | +0.58(+1.35%) |
Jul 27, 2018 | 42.82 | 43.30 | 42.36 | 42.67 | 3,704,674 | -0.01(-0.02%) |
Jul 26, 2018 | 42.58 | 43.31 | 42.58 | 42.68 | 2,496,863 | +0.14(+0.33%) |
Jul 25, 2018 | 42.94 | 43.37 | 42.29 | 42.54 | 6,231,830 | -0.60(-1.40%) |
Jul 24, 2018 | 43.99 | 42.62 | 43.14 | 6,025,090 | -1.28(-2.88%) | |
Jul 23, 2018 | 43.88 | 44.77 | 43.82 | 44.42 | 3,156,859 | +0.65(+1.49%) |
Jul 20, 2018 | 44.09 | 43.39 | 43.77 | 2,910,695 | -0.16(-0.36%) | |
Jul 19, 2018 | 44.91 | 44.97 | 43.83 | 43.92 | 2,906,618 | -0.78(-1.74%) |
Jul 18, 2018 | 43.79 | 44.86 | 43.79 | 44.70 | 3,486,901 | +0.89(+2.04%) |
Jul 17, 2018 | 43.23 | 44.00 | 43.23 | 43.81 | 2,699,908 | +0.55(+1.28%) |
Jul 16, 2018 | 42.77 | 43.39 | 42.77 | 43.25 | 2,331,962 | +0.52(+1.22%) |
Jul 13, 2018 | 43.26 | 43.32 | 42.59 | 42.73 | 2,947,104 | -0.65(-1.50%) |
Jul 12, 2018 | 45.40 | 45.40 | 43.01 | 43.39 | 2,270,170 | -0.48(-1.09%) |
Jul 11, 2018 | 43.96 | 44.41 | 43.74 | 43.86 | 2,126,908 | -0.24(-0.54%) |
Jul 10, 2018 | 44.87 | 45.01 | 43.95 | 44.10 | 2,970,374 | -0.42(-0.95%) |
Jul 09, 2018 | 43.70 | 44.60 | 43.51 | 44.52 | 2,346,741 | +1.11(+2.57%) |
Jul 06, 2018 | 43.14 | 43.66 | 42.79 | 43.41 | 1,788,394 | +0.17(+0.38%) |
Jul 05, 2018 | 43.58 | 43.71 | 43.02 | 43.25 | 1,934,146 | +0.04(+0.10%) |
Jul 03, 2018 | 43.20 | 43.20 | 43.20 | 0 | -0.52(-1.19%) |