Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.48 | 50.65 | 49.78 | 50.12 | 4,816,942 | -0.32(-0.64%) |
Jul 30, 2019 | 50.52 | 50.77 | 50.36 | 50.45 | 5,408,360 | -0.15(-0.30%) |
Jul 29, 2019 | 50.57 | 50.75 | 50.50 | 50.60 | 3,821,158 | +0.09(+0.18%) |
Jul 26, 2019 | 50.23 | 50.56 | 50.17 | 50.51 | 4,223,899 | +0.32(+0.65%) |
Jul 25, 2019 | 50.11 | 50.23 | 49.98 | 50.19 | 2,644,554 | -0.02(-0.04%) |
Jul 24, 2019 | 50.25 | 50.27 | 49.90 | 50.21 | 2,902,525 | -0.04(-0.07%) |
Jul 23, 2019 | 50.21 | 50.30 | 49.97 | 50.24 | 3,386,410 | +0.17(+0.34%) |
Jul 22, 2019 | 50.21 | 50.24 | 49.95 | 50.07 | 3,492,215 | -0.05(-0.11%) |
Jul 19, 2019 | 50.83 | 50.83 | 50.11 | 50.12 | 4,587,273 | -0.69(-1.37%) |
Jul 18, 2019 | 50.53 | 50.85 | 50.33 | 50.82 | 4,011,070 | +0.22(+0.43%) |
Jul 17, 2019 | 50.76 | 50.86 | 50.50 | 50.60 | 2,790,385 | -0.09(-0.18%) |
Jul 16, 2019 | 50.83 | 50.89 | 50.54 | 50.69 | 3,313,268 | -0.17(-0.34%) |
Jul 15, 2019 | 50.80 | 50.91 | 50.67 | 50.86 | 2,889,973 | +0.12(+0.23%) |
Jul 12, 2019 | 50.83 | 50.84 | 50.56 | 50.74 | 2,405,199 | -0.03(-0.05%) |
Jul 11, 2019 | 50.87 | 50.87 | 50.47 | 50.77 | 2,074,270 | -0.07(-0.14%) |
Jul 10, 2019 | 50.83 | 50.97 | 50.73 | 50.84 | 3,258,662 | +0.13(+0.25%) |
Jul 09, 2019 | 50.51 | 50.74 | 50.45 | 50.72 | 2,571,233 | +0.12(+0.23%) |
Jul 08, 2019 | 50.60 | 50.68 | 50.51 | 50.60 | 3,765,050 | -0.02(-0.04%) |
Jul 05, 2019 | 50.57 | 50.71 | 50.13 | 50.62 | 3,362,084 | -0.17(-0.34%) |
Jul 03, 2019 | 50.36 | 50.81 | 50.35 | 50.79 | 1,733,826 | +0.52(+1.04%) |
Jul 02, 2019 | 49.81 | 50.27 | 49.80 | 50.27 | 4,160,302 | +0.48(+0.96%) |
Jul 01, 2019 | 49.85 | 49.86 | 49.48 | 49.79 | 4,514,012 | +0.23(+0.45%) |
Jun 28, 2019 | 49.45 | 49.61 | 49.42 | 49.56 | 2,876,204 | +0.23(+0.47%) |
Jun 27, 2019 | 49.25 | 49.42 | 49.23 | 49.33 | 3,539,331 | +0.23(+0.48%) |
Jun 26, 2019 | 49.97 | 49.97 | 49.10 | 49.10 | 4,094,995 | -0.86(-1.73%) |
Jun 25, 2019 | 50.26 | 50.29 | 49.92 | 49.96 | 2,783,083 | -0.23(-0.47%) |
Jun 24, 2019 | 50.31 | 50.38 | 50.17 | 50.19 | 3,196,278 | -0.03(-0.05%) |
Jun 21, 2019 | 50.34 | 50.37 | 50.10 | 50.22 | 2,195,346 | -0.22(-0.43%) |
Jun 20, 2019 | 50.37 | 50.50 | 50.12 | 50.44 | 4,667,963 | +0.28(+0.56%) |
Jun 19, 2019 | 49.79 | 50.26 | 49.75 | 50.16 | 3,709,972 | +0.32(+0.65%) |
Jun 18, 2019 | 50.01 | 50.10 | 49.70 | 49.83 | 5,111,638 | +0.01(+0.02%) |
Jun 17, 2019 | 50.01 | 50.12 | 49.79 | 49.83 | 3,598,310 | -0.16(-0.32%) |
Jun 14, 2019 | 49.78 | 50.10 | 49.74 | 49.99 | 2,881,829 | +0.25(+0.51%) |
Jun 13, 2019 | 49.83 | 49.86 | 49.53 | 49.74 | 4,408,536 | +0.03(+0.05%) |
Jun 12, 2019 | 49.49 | 49.74 | 49.47 | 49.71 | 4,010,468 | +0.24(+0.49%) |
Jun 11, 2019 | 49.70 | 49.80 | 49.25 | 49.47 | 2,270,602 | -0.12(-0.24%) |
Jun 10, 2019 | 49.79 | 49.80 | 49.48 | 49.58 | 4,071,332 | -0.09(-0.18%) |
Jun 07, 2019 | 49.76 | 50.07 | 49.66 | 49.67 | 2,917,527 | +0.08(+0.16%) |
Jun 06, 2019 | 49.39 | 49.66 | 49.30 | 49.59 | 3,303,573 | +0.25(+0.51%) |
Jun 05, 2019 | 48.66 | 49.35 | 48.57 | 49.34 | 4,563,765 | +0.89(+1.84%) |
Jun 04, 2019 | 48.43 | 48.48 | 47.96 | 48.45 | 3,173,598 | +0.24(+0.50%) |
Jun 03, 2019 | 47.88 | 48.27 | 47.77 | 48.21 | 6,212,350 | +0.41(+0.87%) |
May 31, 2019 | 47.60 | 47.91 | 47.51 | 47.79 | 4,253,128 | -0.01(-0.02%) |
May 30, 2019 | 47.72 | 47.95 | 47.68 | 47.80 | 2,812,173 | +0.18(+0.38%) |
May 29, 2019 | 47.88 | 47.96 | 47.48 | 47.62 | 4,138,348 | -0.34(-0.71%) |
May 28, 2019 | 48.64 | 48.68 | 47.96 | 47.96 | 2,720,011 | -0.58(-1.19%) |
May 24, 2019 | 48.60 | 48.68 | 48.43 | 48.54 | 1,541,557 | +0.12(+0.24%) |
May 23, 2019 | 48.32 | 48.48 | 48.20 | 48.42 | 3,464,026 | -0.08(-0.17%) |
May 22, 2019 | 48.33 | 48.51 | 48.25 | 48.50 | 1,871,957 | +0.13(+0.28%) |
May 21, 2019 | 48.28 | 48.44 | 48.21 | 48.37 | 1,888,509 | +0.30(+0.62%) |
May 20, 2019 | 48.15 | 48.37 | 47.96 | 48.07 | 4,156,689 | -0.19(-0.39%) |
May 17, 2019 | 48.03 | 48.42 | 47.97 | 48.26 | 2,547,369 | +0.04(+0.07%) |
May 16, 2019 | 47.95 | 48.42 | 47.91 | 48.23 | 2,419,522 | +0.32(+0.67%) |
May 15, 2019 | 47.62 | 48.01 | 47.55 | 47.90 | 3,788,195 | +0.19(+0.40%) |
May 14, 2019 | 47.73 | 47.96 | 47.64 | 47.71 | 3,298,688 | +0.09(+0.19%) |
May 13, 2019 | 47.45 | 47.71 | 47.40 | 47.62 | 3,431,576 | -0.31(-0.64%) |
May 10, 2019 | 47.22 | 47.97 | 47.08 | 47.93 | 2,647,641 | +0.62(+1.31%) |
May 09, 2019 | 47.15 | 47.41 | 46.94 | 47.31 | 2,744,289 | -0.02(-0.04%) |
May 08, 2019 | 47.39 | 47.56 | 47.30 | 47.33 | 2,584,505 | -0.08(-0.17%) |
May 07, 2019 | 47.78 | 47.84 | 47.18 | 47.41 | 3,661,284 | -0.59(-1.23%) |
May 06, 2019 | 47.74 | 48.08 | 47.71 | 48.00 | 2,200,906 | -0.11(-0.22%) |
May 03, 2019 | 47.94 | 48.14 | 47.89 | 48.11 | 1,413,286 | +0.29(+0.60%) |
May 02, 2019 | 47.78 | 48.02 | 47.62 | 47.82 | 2,573,464 | +0.03(+0.06%) |
May 01, 2019 | 48.15 | 48.24 | 47.79 | 47.79 | 5,376,541 | -0.47(-0.97%) |
Apr 30, 2019 | 47.80 | 48.31 | 47.68 | 48.26 | 2,337,375 | +0.52(+1.09%) |
Apr 29, 2019 | 47.82 | 47.91 | 47.70 | 47.74 | 2,344,049 | -0.11(-0.23%) |
Apr 26, 2019 | 47.70 | 47.89 | 47.68 | 47.85 | 2,499,349 | +0.22(+0.45%) |
Apr 25, 2019 | 47.40 | 47.67 | 47.25 | 47.63 | 1,998,181 | +0.13(+0.28%) |
Apr 24, 2019 | 47.33 | 47.60 | 47.27 | 47.50 | 2,133,496 | +0.17(+0.36%) |
Apr 23, 2019 | 47.00 | 47.35 | 46.92 | 47.33 | 2,234,669 | +0.40(+0.86%) |
Apr 22, 2019 | 47.04 | 47.08 | 46.82 | 46.92 | 1,808,558 | -0.22(-0.46%) |
Apr 18, 2019 | 47.10 | 47.23 | 47.02 | 47.14 | 2,074,065 | +0.17(+0.36%) |
Apr 17, 2019 | 47.37 | 47.37 | 46.97 | 46.97 | 2,924,653 | -0.27(-0.57%) |
Apr 16, 2019 | 47.70 | 47.74 | 47.15 | 47.24 | 2,313,667 | -0.38(-0.79%) |
Apr 15, 2019 | 47.71 | 47.74 | 47.55 | 47.62 | 3,364,625 | -0.04(-0.08%) |
Apr 12, 2019 | 47.52 | 47.66 | 47.32 | 47.65 | 3,317,768 | +0.26(+0.55%) |
Apr 11, 2019 | 47.34 | 47.40 | 47.23 | 47.39 | 2,492,566 | +0.07(+0.15%) |
Apr 10, 2019 | 47.29 | 47.41 | 47.19 | 47.32 | 2,545,113 | +0.13(+0.27%) |
Apr 09, 2019 | 47.23 | 47.24 | 47.09 | 47.19 | 2,067,579 | -0.10(-0.21%) |
Apr 08, 2019 | 47.38 | 47.41 | 47.14 | 47.29 | 3,306,523 | -0.13(-0.28%) |
Apr 05, 2019 | 47.22 | 47.43 | 47.16 | 47.43 | 2,797,158 | +0.24(+0.51%) |
Apr 04, 2019 | 47.28 | 47.35 | 47.03 | 47.19 | 2,774,010 | -0.09(-0.19%) |
Apr 03, 2019 | 47.37 | 47.42 | 47.06 | 47.28 | 3,710,777 | -0.01(-0.02%) |
Apr 02, 2019 | 47.26 | 47.31 | 47.06 | 47.28 | 3,408,357 | +0.07(+0.15%) |
Apr 01, 2019 | 47.31 | 47.32 | 46.98 | 47.21 | 5,020,732 | +0.05(+0.11%) |
Mar 29, 2019 | 47.08 | 47.20 | 46.92 | 47.16 | 2,208,347 | +0.23(+0.50%) |
Mar 28, 2019 | 46.98 | 47.09 | 46.67 | 46.93 | 2,652,223 | +0.00(+0.00%) |
Mar 27, 2019 | 47.10 | 47.14 | 46.69 | 46.93 | 3,014,255 | -0.14(-0.30%) |
Mar 26, 2019 | 46.86 | 47.08 | 46.85 | 47.07 | 2,596,729 | +0.38(+0.81%) |
Mar 25, 2019 | 46.64 | 46.81 | 46.55 | 46.69 | 4,616,019 | +0.02(+0.04%) |
Mar 22, 2019 | 46.73 | 46.96 | 46.64 | 46.67 | 3,789,374 | -0.13(-0.27%) |
Mar 21, 2019 | 46.22 | 46.86 | 46.19 | 46.80 | 1,782,181 | +0.51(+1.10%) |
Mar 20, 2019 | 46.41 | 46.61 | 46.19 | 46.29 | 3,205,558 | -0.14(-0.31%) |
Mar 19, 2019 | 46.77 | 46.77 | 46.30 | 46.43 | 2,994,061 | -0.26(-0.56%) |
Mar 18, 2019 | 46.82 | 46.85 | 46.55 | 46.69 | 1,894,034 | -0.08(-0.18%) |
Mar 15, 2019 | 46.72 | 46.93 | 46.63 | 46.78 | 2,966,457 | +0.09(+0.19%) |
Mar 14, 2019 | 46.66 | 46.80 | 46.52 | 46.69 | 1,624,685 | +0.03(+0.06%) |
Mar 13, 2019 | 46.56 | 46.75 | 46.53 | 46.66 | 2,696,626 | +0.19(+0.40%) |
Mar 12, 2019 | 46.36 | 46.54 | 46.32 | 46.47 | 3,384,363 | +0.19(+0.41%) |
Mar 11, 2019 | 45.90 | 46.28 | 45.85 | 46.28 | 2,346,715 | +0.49(+1.07%) |
Mar 08, 2019 | 45.71 | 45.81 | 45.52 | 45.79 | 3,202,981 | -0.04(-0.08%) |
Mar 07, 2019 | 45.94 | 46.06 | 45.75 | 45.83 | 5,379,657 | -0.14(-0.31%) |
Mar 06, 2019 | 46.13 | 46.18 | 45.94 | 45.97 | 2,356,427 | -0.14(-0.31%) |
Mar 05, 2019 | 46.17 | 46.22 | 46.09 | 46.11 | 2,848,990 | -0.04(-0.10%) |
Mar 04, 2019 | 46.33 | 46.38 | 45.77 | 46.16 | 3,208,546 | -0.08(-0.17%) |
Mar 01, 2019 | 46.28 | 46.28 | 45.92 | 46.24 | 3,296,585 | +0.13(+0.29%) |
Feb 28, 2019 | 45.94 | 46.30 | 45.89 | 46.10 | 1,959,353 | +0.18(+0.39%) |
Feb 27, 2019 | 45.82 | 45.96 | 45.71 | 45.93 | 2,596,585 | +0.04(+0.10%) |
Feb 26, 2019 | 45.93 | 46.02 | 45.79 | 45.88 | 2,552,531 | -0.03(-0.06%) |
Feb 25, 2019 | 46.21 | 46.22 | 45.84 | 45.91 | 2,724,124 | -0.13(-0.29%) |
Feb 22, 2019 | 45.86 | 46.09 | 45.77 | 46.04 | 2,188,553 | +0.21(+0.47%) |
Feb 21, 2019 | 45.62 | 45.87 | 45.49 | 45.83 | 3,137,712 | +0.11(+0.23%) |
Feb 20, 2019 | 45.65 | 45.77 | 45.48 | 45.72 | 1,446,377 | +0.06(+0.14%) |
Feb 19, 2019 | 45.51 | 45.71 | 45.43 | 45.66 | 3,194,991 | +0.10(+0.23%) |
Feb 15, 2019 | 45.38 | 45.55 | 45.36 | 45.55 | 2,562,179 | +0.41(+0.91%) |
Feb 14, 2019 | 45.22 | 45.32 | 45.04 | 45.14 | 4,438,069 | -0.20(-0.43%) |
Feb 13, 2019 | 45.26 | 45.40 | 45.17 | 45.34 | 2,272,094 | +0.12(+0.26%) |
Feb 12, 2019 | 45.14 | 45.28 | 44.99 | 45.22 | 2,310,343 | +0.22(+0.50%) |
Feb 11, 2019 | 45.03 | 45.06 | 44.88 | 45.00 | 2,087,736 | +0.03(+0.06%) |
Feb 08, 2019 | 44.68 | 44.97 | 44.65 | 44.97 | 3,961,697 | +0.21(+0.46%) |
Feb 07, 2019 | 44.45 | 44.78 | 44.37 | 44.77 | 2,380,228 | +0.12(+0.28%) |
Feb 06, 2019 | 44.62 | 44.65 | 44.52 | 44.64 | 1,628,062 | -0.05(-0.12%) |
Feb 05, 2019 | 44.62 | 44.71 | 44.47 | 44.70 | 3,830,507 | +0.12(+0.26%) |
Feb 04, 2019 | 44.35 | 44.58 | 44.04 | 44.58 | 3,561,470 | +0.21(+0.48%) |
Feb 01, 2019 | 44.39 | 44.44 | 44.12 | 44.37 | 3,074,211 | +0.04(+0.10%) |
Jan 31, 2019 | 43.77 | 44.39 | 43.61 | 44.32 | 3,943,245 | +0.49(+1.12%) |
Jan 30, 2019 | 43.46 | 43.97 | 43.42 | 43.83 | 3,920,640 | +0.46(+1.07%) |
Jan 29, 2019 | 43.28 | 43.40 | 43.18 | 43.37 | 2,195,601 | +0.12(+0.27%) |
Jan 28, 2019 | 43.14 | 43.25 | 42.96 | 43.25 | 3,759,849 | -0.04(-0.08%) |
Jan 25, 2019 | 43.36 | 43.46 | 43.17 | 43.29 | 3,070,290 | +0.08(+0.19%) |
Jan 24, 2019 | 43.14 | 43.21 | 42.92 | 43.21 | 1,894,683 | -0.03(-0.06%) |
Jan 23, 2019 | 43.13 | 43.25 | 42.89 | 43.23 | 2,459,166 | +0.20(+0.46%) |
Jan 22, 2019 | 43.04 | 43.20 | 42.71 | 43.04 | 3,578,384 | -0.11(-0.26%) |
Jan 18, 2019 | 43.02 | 43.17 | 42.89 | 43.15 | 2,593,021 | +0.35(+0.81%) |
Jan 17, 2019 | 42.44 | 42.86 | 42.44 | 42.80 | 2,394,770 | +0.28(+0.65%) |
Jan 16, 2019 | 42.41 | 42.60 | 42.28 | 42.53 | 2,096,251 | +0.09(+0.21%) |
Jan 15, 2019 | 41.98 | 42.46 | 41.96 | 42.44 | 3,290,440 | +0.52(+1.23%) |
Jan 14, 2019 | 41.99 | 42.04 | 41.81 | 41.92 | 1,636,345 | -0.28(-0.65%) |
Jan 11, 2019 | 42.08 | 42.21 | 41.98 | 42.20 | 2,155,556 | -0.02(-0.04%) |
Jan 10, 2019 | 41.67 | 42.23 | 41.65 | 42.22 | 1,796,588 | +0.42(+1.00%) |
Jan 09, 2019 | 41.89 | 41.96 | 41.63 | 41.80 | 4,269,965 | -0.02(-0.04%) |
Jan 08, 2019 | 41.63 | 41.82 | 41.36 | 41.81 | 2,285,497 | +0.45(+1.08%) |
Jan 07, 2019 | 41.30 | 41.65 | 41.17 | 41.37 | 4,878,323 | +0.03(+0.06%) |
Jan 04, 2019 | 40.77 | 41.42 | 40.75 | 41.34 | 5,132,272 | +0.83(+2.04%) |
Jan 03, 2019 | 40.85 | 41.05 | 40.44 | 40.51 | 6,973,239 | -0.41(-1.00%) |
Jan 02, 2019 | 41.14 | 41.15 | 40.71 | 40.92 | 7,328,056 | -0.63(-1.52%) |
Dec 31, 2018 | 41.41 | 41.56 | 41.08 | 41.56 | 5,360,715 | +0.35(+0.84%) |
Dec 28, 2018 | 41.46 | 41.69 | 41.07 | 41.21 | 9,607,281 | -0.04(-0.09%) |
Dec 27, 2018 | 40.51 | 41.26 | 40.03 | 41.24 | 8,671,580 | +0.41(+1.00%) |
Dec 26, 2018 | 39.77 | 40.86 | 39.33 | 40.83 | 8,968,667 | +1.15(+2.90%) |
Dec 24, 2018 | 40.98 | 41.06 | 39.66 | 39.69 | 8,585,743 | -1.40(-3.40%) |
Dec 21, 2018 | 41.55 | 42.37 | 41.07 | 41.08 | 11,394,810 | -0.44(-1.07%) |
Dec 20, 2018 | 41.79 | 42.01 | 41.13 | 41.53 | 15,005,468 | -0.36(-0.85%) |
Dec 19, 2018 | 42.31 | 42.79 | 41.67 | 41.88 | 9,130,796 | -0.35(-0.82%) |
Dec 18, 2018 | 42.49 | 42.73 | 42.03 | 42.23 | 5,173,692 | -0.05(-0.13%) |
Dec 17, 2018 | 43.33 | 43.33 | 42.11 | 42.28 | 5,228,109 | -1.08(-2.48%) |
Dec 14, 2018 | 43.63 | 43.68 | 43.23 | 43.36 | 4,795,772 | -0.50(-1.14%) |
Dec 13, 2018 | 43.73 | 44.01 | 43.71 | 43.86 | 2,507,700 | +0.20(+0.47%) |
Dec 12, 2018 | 44.15 | 44.20 | 43.63 | 43.65 | 3,335,377 | -0.14(-0.32%) |
Dec 11, 2018 | 44.09 | 44.20 | 43.68 | 43.79 | 3,220,242 | +0.01(+0.02%) |
Dec 10, 2018 | 43.80 | 43.92 | 43.00 | 43.79 | 7,009,041 | +0.02(+0.04%) |
Dec 07, 2018 | 44.19 | 44.36 | 43.61 | 43.77 | 5,138,046 | -0.49(-1.10%) |
Dec 06, 2018 | 43.88 | 44.27 | 43.09 | 44.26 | 5,152,325 | +0.04(+0.10%) |
Dec 04, 2018 | 44.89 | 44.99 | 44.09 | 44.21 | 3,730,257 | -0.64(-1.43%) |
Dec 03, 2018 | 44.93 | 44.97 | 44.44 | 44.85 | 3,695,959 | +0.27(+0.60%) |
Nov 30, 2018 | 44.19 | 44.68 | 44.19 | 44.59 | 3,569,300 | +0.40(+0.91%) |
Nov 29, 2018 | 44.20 | 44.36 | 43.95 | 44.19 | 2,973,669 | -0.05(-0.12%) |
Nov 28, 2018 | 43.78 | 44.24 | 43.72 | 44.24 | 3,545,799 | +0.54(+1.24%) |
Nov 27, 2018 | 43.47 | 43.71 | 43.38 | 43.70 | 2,052,702 | +0.14(+0.33%) |
Nov 26, 2018 | 43.48 | 43.58 | 43.32 | 43.55 | 1,808,660 | +0.28(+0.64%) |
Nov 23, 2018 | 43.19 | 43.43 | 43.09 | 43.28 | 1,308,919 | -0.06(-0.14%) |
Nov 21, 2018 | 43.34 | 43.34 | 43.34 | 0 | -0.20(-0.45%) | |
Nov 20, 2018 | 43.87 | 44.03 | 43.49 | 43.54 | 5,821,671 | -0.52(-1.17%) |
Nov 19, 2018 | 44.11 | 44.31 | 43.82 | 44.05 | 2,782,333 | -0.10(-0.23%) |
Nov 16, 2018 | 43.85 | 44.27 | 43.83 | 44.15 | 3,008,020 | +0.31(+0.71%) |
Nov 15, 2018 | 43.43 | 43.88 | 43.16 | 43.84 | 5,530,061 | +0.22(+0.51%) |
Nov 14, 2018 | 43.98 | 43.99 | 43.45 | 43.62 | 3,973,927 | -0.22(-0.51%) |
Nov 13, 2018 | 43.89 | 44.00 | 43.67 | 43.84 | 4,060,645 | +0.00(+0.00%) |
Nov 12, 2018 | 44.06 | 44.24 | 43.77 | 43.84 | 3,419,920 | -0.20(-0.46%) |
Nov 09, 2018 | 43.90 | 44.17 | 43.83 | 44.05 | 2,811,286 | +0.10(+0.22%) |
Nov 08, 2018 | 43.79 | 43.95 | 43.70 | 43.95 | 2,446,724 | +0.11(+0.24%) |
Nov 07, 2018 | 43.49 | 43.88 | 43.29 | 43.84 | 3,313,729 | +0.62(+1.44%) |
Nov 06, 2018 | 42.95 | 43.24 | 42.85 | 43.22 | 3,036,886 | +0.28(+0.64%) |
Nov 05, 2018 | 42.58 | 43.03 | 42.58 | 42.95 | 3,498,095 | +0.43(+1.00%) |
Nov 02, 2018 | 42.89 | 42.92 | 42.17 | 42.52 | 4,411,860 | -0.17(-0.40%) |
Nov 01, 2018 | 42.64 | 42.76 | 42.50 | 42.69 | 14,247,117 | +0.10(+0.23%) |
Oct 31, 2018 | 42.80 | 42.98 | 42.51 | 42.59 | 4,297,593 | -0.07(-0.17%) |
Oct 30, 2018 | 42.30 | 42.71 | 42.26 | 42.66 | 11,631,259 | +0.41(+0.97%) |
Oct 29, 2018 | 42.24 | 42.64 | 41.85 | 42.25 | 9,747,593 | +0.36(+0.87%) |
Oct 26, 2018 | 42.32 | 42.33 | 41.66 | 41.89 | 11,314,554 | -0.66(-1.54%) |
Oct 25, 2018 | 42.42 | 42.74 | 42.15 | 42.55 | 5,203,162 | +0.22(+0.52%) |
Oct 24, 2018 | 42.48 | 42.89 | 42.30 | 42.32 | 5,876,656 | -0.16(-0.38%) |
Oct 23, 2018 | 42.27 | 42.67 | 42.04 | 42.48 | 4,891,967 | -0.06(-0.15%) |
Oct 22, 2018 | 42.99 | 43.01 | 42.55 | 42.55 | 2,968,529 | -0.42(-0.98%) |
Oct 19, 2018 | 42.71 | 43.09 | 42.71 | 42.97 | 3,257,949 | +0.33(+0.77%) |
Oct 18, 2018 | 42.79 | 43.05 | 42.47 | 42.64 | 3,702,000 | -0.24(-0.56%) |
Oct 17, 2018 | 42.76 | 42.97 | 42.51 | 42.88 | 3,069,029 | +0.05(+0.12%) |
Oct 16, 2018 | 42.23 | 42.86 | 42.17 | 42.82 | 2,877,706 | +0.71(+1.68%) |
Oct 15, 2018 | 42.06 | 42.43 | 42.02 | 42.12 | 3,935,864 | +0.04(+0.08%) |
Oct 12, 2018 | 42.25 | 42.31 | 41.74 | 42.08 | 7,850,143 | +0.13(+0.32%) |
Oct 11, 2018 | 43.05 | 43.10 | 41.85 | 41.95 | 13,987,941 | -1.13(-2.63%) |
Oct 10, 2018 | 43.90 | 43.93 | 43.05 | 43.08 | 4,496,082 | -0.90(-2.05%) |
Oct 09, 2018 | 43.90 | 44.06 | 43.82 | 43.98 | 2,097,085 | +0.04(+0.08%) |
Oct 08, 2018 | 43.69 | 44.04 | 43.69 | 43.95 | 3,367,260 | +0.28(+0.65%) |
Oct 05, 2018 | 43.60 | 43.78 | 43.59 | 43.67 | 3,376,022 | +0.06(+0.14%) |
Oct 04, 2018 | 43.61 | 43.61 | 43.40 | 43.60 | 1,592,730 | -0.06(-0.14%) |
Oct 03, 2018 | 43.97 | 44.08 | 43.52 | 43.67 | 1,437,795 | -0.22(-0.50%) |
Oct 02, 2018 | 43.82 | 44.00 | 43.80 | 43.89 | 1,263,991 | +0.06(+0.14%) |
Oct 01, 2018 | 43.94 | 43.96 | 43.72 | 43.83 | 2,092,988 | -0.04(-0.10%) |
Sep 28, 2018 | 43.56 | 43.87 | 43.56 | 43.87 | 1,018,518 | +0.29(+0.67%) |
Sep 27, 2018 | 43.50 | 43.78 | 43.48 | 43.58 | 1,340,444 | +0.08(+0.18%) |
Sep 26, 2018 | 43.86 | 43.90 | 43.44 | 43.50 | 1,909,675 | -0.34(-0.77%) |
Sep 25, 2018 | 44.09 | 44.09 | 43.77 | 43.83 | 1,816,802 | -0.19(-0.44%) |
Sep 24, 2018 | 44.42 | 44.43 | 44.00 | 44.03 | 1,435,586 | -0.45(-1.01%) |
Sep 21, 2018 | 44.51 | 44.57 | 44.36 | 44.48 | 1,182,667 | +0.04(+0.10%) |
Sep 20, 2018 | 44.18 | 44.43 | 44.12 | 44.43 | 1,567,904 | +0.32(+0.72%) |
Sep 19, 2018 | 44.47 | 44.47 | 44.07 | 44.12 | 1,408,606 | -0.33(-0.74%) |
Sep 18, 2018 | 44.43 | 44.49 | 44.30 | 44.44 | 847,458 | +0.00(+0.00%) |
Sep 17, 2018 | 44.35 | 44.53 | 44.35 | 44.44 | 1,780,247 | -0.04(-0.10%) |
Sep 14, 2018 | 44.51 | 44.51 | 44.28 | 44.49 | 1,729,113 | -0.09(-0.20%) |
Sep 13, 2018 | 44.45 | 44.59 | 44.37 | 44.58 | 4,120,267 | +0.22(+0.50%) |
Sep 12, 2018 | 44.35 | 44.43 | 44.30 | 44.35 | 4,560,846 | -0.01(-0.02%) |
Sep 11, 2018 | 44.27 | 44.47 | 44.26 | 44.36 | 2,206,518 | -0.01(-0.02%) |
Sep 10, 2018 | 44.29 | 44.45 | 44.25 | 44.37 | 2,676,288 | +0.19(+0.42%) |
Sep 07, 2018 | 44.28 | 44.30 | 44.12 | 44.19 | 2,157,519 | -0.28(-0.64%) |
Sep 06, 2018 | 44.28 | 44.51 | 44.25 | 44.47 | 1,498,843 | +0.24(+0.54%) |
Sep 05, 2018 | 43.97 | 44.28 | 43.92 | 44.23 | 1,115,006 | +0.24(+0.54%) |
Sep 04, 2018 | 43.97 | 44.09 | 43.85 | 43.99 | 1,426,857 | -0.04(-0.08%) |
Aug 31, 2018 | 44.03 | 44.03 | 44.03 | 0 | +0.04(+0.08%) | |
Aug 30, 2018 | 44.10 | 44.12 | 43.89 | 43.99 | 1,487,057 | -0.16(-0.36%) |
Aug 29, 2018 | 43.98 | 44.15 | 43.97 | 44.15 | 1,498,033 | +0.21(+0.48%) |
Aug 28, 2018 | 43.92 | 43.98 | 43.84 | 43.94 | 1,378,513 | +0.04(+0.08%) |
Aug 27, 2018 | 43.95 | 44.06 | 43.79 | 43.90 | 1,435,640 | +0.03(+0.06%) |
Aug 24, 2018 | 43.66 | 43.92 | 43.63 | 43.88 | 851,610 | +0.26(+0.59%) |
Aug 23, 2018 | 43.64 | 43.75 | 43.60 | 43.62 | 841,120 | -0.06(-0.14%) |
Aug 22, 2018 | 43.82 | 43.92 | 43.62 | 43.68 | 1,178,390 | -0.19(-0.42%) |
Aug 21, 2018 | 43.99 | 44.03 | 43.84 | 43.87 | 927,937 | -0.12(-0.28%) |
Aug 20, 2018 | 44.07 | 44.11 | 43.99 | 43.99 | 1,881,836 | +0.01(+0.01%) |
Aug 17, 2018 | 43.74 | 44.06 | 43.73 | 43.99 | 1,974,634 | +0.24(+0.54%) |
Aug 16, 2018 | 43.49 | 43.78 | 43.49 | 43.75 | 1,404,885 | +0.33(+0.75%) |
Aug 15, 2018 | 43.19 | 43.42 | 43.16 | 43.42 | 1,527,751 | +0.08(+0.18%) |
Aug 14, 2018 | 43.17 | 43.41 | 43.17 | 43.34 | 1,018,109 | +0.21(+0.49%) |
Aug 13, 2018 | 43.24 | 43.30 | 43.02 | 43.13 | 1,185,793 | -0.10(-0.22%) |
Aug 10, 2018 | 43.33 | 43.43 | 43.16 | 43.23 | 956,169 | -0.18(-0.41%) |
Aug 09, 2018 | 43.41 | 43.47 | 43.38 | 43.40 | 889,316 | +0.02(+0.04%) |
Aug 08, 2018 | 43.48 | 43.50 | 43.32 | 43.39 | 923,721 | -0.10(-0.22%) |
Aug 07, 2018 | 43.51 | 43.54 | 43.38 | 43.48 | 1,185,720 | -0.03(-0.06%) |
Aug 06, 2018 | 43.44 | 43.57 | 43.38 | 43.51 | 1,299,763 | +0.06(+0.14%) |
Aug 03, 2018 | 43.08 | 43.45 | 43.06 | 43.45 | 1,077,475 | +0.37(+0.86%) |
Aug 02, 2018 | 42.94 | 43.14 | 42.84 | 43.08 | 3,526,557 | -0.03(-0.06%) |