Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 42.58 | 42.70 | 42.09 | 42.29 | 509,441 | -0.41(-0.95%) |
Nov 27, 2019 | 43.39 | 43.48 | 42.53 | 42.70 | 1,303,534 | -0.64(-1.47%) |
Nov 26, 2019 | 44.29 | 44.47 | 43.24 | 43.34 | 1,052,980 | -0.90(-2.04%) |
Nov 25, 2019 | 44.28 | 44.70 | 44.03 | 44.24 | 1,004,814 | -0.02(-0.05%) |
Nov 22, 2019 | 44.30 | 44.68 | 44.09 | 44.26 | 879,391 | +0.01(+0.03%) |
Nov 21, 2019 | 43.67 | 44.30 | 43.28 | 44.25 | 1,093,395 | +0.79(+1.81%) |
Nov 20, 2019 | 42.77 | 43.65 | 42.77 | 43.46 | 795,184 | +0.67(+1.55%) |
Nov 19, 2019 | 43.36 | 43.41 | 42.72 | 42.79 | 976,818 | -0.56(-1.30%) |
Nov 18, 2019 | 43.85 | 43.96 | 43.30 | 43.36 | 830,883 | -0.61(-1.38%) |
Nov 15, 2019 | 43.62 | 44.14 | 43.62 | 43.96 | 1,135,148 | +0.36(+0.83%) |
Nov 14, 2019 | 44.30 | 44.40 | 43.52 | 43.60 | 1,135,012 | -0.41(-0.92%) |
Nov 13, 2019 | 43.78 | 44.45 | 43.71 | 44.01 | 1,226,180 | +0.18(+0.41%) |
Nov 12, 2019 | 43.69 | 44.25 | 43.61 | 43.83 | 836,707 | +0.09(+0.21%) |
Nov 11, 2019 | 43.78 | 44.01 | 43.52 | 43.73 | 867,149 | -0.12(-0.26%) |
Nov 08, 2019 | 43.02 | 44.00 | 42.54 | 43.85 | 1,615,696 | +0.77(+1.80%) |
Nov 07, 2019 | 43.78 | 43.88 | 42.51 | 43.08 | 2,385,858 | -0.67(-1.54%) |
Nov 06, 2019 | 44.09 | 44.22 | 43.47 | 43.75 | 1,302,151 | -0.43(-0.97%) |
Nov 05, 2019 | 44.82 | 44.84 | 43.50 | 44.17 | 1,550,163 | -0.46(-1.04%) |
Nov 04, 2019 | 44.50 | 45.04 | 44.39 | 44.64 | 1,446,734 | +0.04(+0.10%) |
Nov 01, 2019 | 44.39 | 44.69 | 43.98 | 44.59 | 1,080,456 | +0.26(+0.58%) |
Oct 31, 2019 | 45.62 | 45.87 | 44.17 | 44.34 | 2,117,273 | -1.28(-2.81%) |
Oct 30, 2019 | 45.34 | 45.87 | 45.29 | 45.62 | 1,244,275 | +0.28(+0.61%) |
Oct 29, 2019 | 44.94 | 45.53 | 44.83 | 45.34 | 1,098,365 | +0.22(+0.49%) |
Oct 28, 2019 | 45.53 | 45.92 | 45.09 | 45.12 | 710,030 | -0.36(-0.80%) |
Oct 25, 2019 | 44.94 | 45.78 | 44.69 | 45.48 | 1,151,016 | +0.48(+1.08%) |
Oct 24, 2019 | 45.04 | 45.21 | 44.84 | 45.00 | 755,983 | -0.01(-0.02%) |
Oct 23, 2019 | 45.60 | 45.84 | 44.88 | 45.01 | 1,295,009 | -0.70(-1.53%) |
Oct 22, 2019 | 46.12 | 46.29 | 45.70 | 45.70 | 945,070 | -0.38(-0.82%) |
Oct 21, 2019 | 46.30 | 46.59 | 46.06 | 46.08 | 911,753 | -0.19(-0.42%) |
Oct 18, 2019 | 46.00 | 46.69 | 45.96 | 46.27 | 912,632 | +0.04(+0.08%) |
Oct 17, 2019 | 46.03 | 46.38 | 45.90 | 46.24 | 670,245 | +0.22(+0.48%) |
Oct 16, 2019 | 46.42 | 46.61 | 45.97 | 46.02 | 737,932 | -0.43(-0.92%) |
Oct 15, 2019 | 46.40 | 46.86 | 46.18 | 46.44 | 686,321 | +0.09(+0.20%) |
Oct 14, 2019 | 46.71 | 46.77 | 46.35 | 46.35 | 880,436 | -0.44(-0.94%) |
Oct 11, 2019 | 46.85 | 47.30 | 46.76 | 46.79 | 1,185,452 | +0.13(+0.27%) |
Oct 10, 2019 | 46.60 | 47.03 | 46.46 | 46.66 | 1,134,176 | +0.09(+0.18%) |
Oct 09, 2019 | 46.56 | 47.13 | 46.47 | 46.58 | 1,185,521 | +0.05(+0.11%) |
Oct 08, 2019 | 46.49 | 46.77 | 46.27 | 46.53 | 1,024,967 | -0.04(-0.08%) |
Oct 07, 2019 | 46.60 | 46.99 | 46.41 | 46.56 | 875,571 | +0.04(+0.08%) |
Oct 04, 2019 | 46.49 | 46.84 | 46.20 | 46.53 | 520,058 | +0.05(+0.11%) |
Oct 03, 2019 | 46.32 | 46.61 | 45.70 | 46.48 | 775,113 | +0.11(+0.25%) |
Oct 02, 2019 | 46.66 | 46.72 | 46.27 | 46.37 | 880,272 | -0.41(-0.88%) |
Oct 01, 2019 | 47.16 | 47.25 | 46.61 | 46.78 | 1,005,835 | -0.37(-0.78%) |
Sep 30, 2019 | 47.28 | 47.41 | 47.03 | 47.15 | 1,129,442 | -0.07(-0.15%) |
Sep 27, 2019 | 46.93 | 47.44 | 46.78 | 47.22 | 1,094,090 | +0.23(+0.50%) |
Sep 26, 2019 | 46.96 | 47.16 | 46.74 | 46.98 | 917,342 | -0.01(-0.03%) |
Sep 25, 2019 | 47.38 | 47.48 | 46.96 | 47.00 | 1,284,589 | -0.39(-0.83%) |
Sep 24, 2019 | 47.82 | 47.82 | 47.08 | 47.39 | 1,194,923 | -0.34(-0.72%) |
Sep 23, 2019 | 47.80 | 48.00 | 47.53 | 47.73 | 825,428 | -0.19(-0.40%) |
Sep 20, 2019 | 47.03 | 48.11 | 46.94 | 47.92 | 5,244,439 | +0.84(+1.78%) |
Sep 19, 2019 | 47.23 | 47.37 | 46.60 | 47.08 | 1,202,251 | -0.06(-0.12%) |
Sep 18, 2019 | 47.24 | 47.35 | 46.82 | 47.14 | 962,032 | -0.23(-0.48%) |
Sep 17, 2019 | 47.10 | 47.63 | 46.99 | 47.37 | 1,201,976 | +0.21(+0.45%) |
Sep 16, 2019 | 47.00 | 47.43 | 46.54 | 47.16 | 1,829,743 | +0.58(+1.24%) |
Sep 13, 2019 | 46.71 | 46.89 | 46.37 | 46.58 | 1,677,399 | -0.10(-0.21%) |
Sep 12, 2019 | 46.61 | 46.82 | 46.48 | 46.68 | 725,826 | +0.03(+0.06%) |
Sep 11, 2019 | 46.57 | 46.74 | 46.36 | 46.65 | 950,384 | +0.16(+0.35%) |
Sep 10, 2019 | 46.86 | 46.98 | 46.34 | 46.49 | 925,066 | -0.27(-0.58%) |
Sep 09, 2019 | 46.42 | 46.76 | 46.33 | 46.76 | 1,057,818 | +0.48(+1.05%) |
Sep 06, 2019 | 46.59 | 46.92 | 46.24 | 46.27 | 852,614 | -0.36(-0.78%) |
Sep 05, 2019 | 47.12 | 47.40 | 46.61 | 46.64 | 1,453,611 | -0.43(-0.92%) |
Sep 04, 2019 | 47.32 | 47.49 | 46.93 | 47.07 | 858,755 | -0.07(-0.15%) |
Sep 03, 2019 | 46.99 | 47.34 | 46.61 | 47.14 | 668,046 | -0.30(-0.63%) |
Aug 30, 2019 | 46.99 | 47.50 | 46.79 | 47.44 | 1,088,890 | +0.46(+0.97%) |
Aug 29, 2019 | 46.72 | 47.16 | 46.72 | 46.98 | 1,243,434 | +0.29(+0.62%) |
Aug 28, 2019 | 46.60 | 46.93 | 46.35 | 46.69 | 960,056 | +0.22(+0.47%) |
Aug 27, 2019 | 46.64 | 46.81 | 46.27 | 46.47 | 669,209 | -0.17(-0.37%) |
Aug 26, 2019 | 46.86 | 47.16 | 46.49 | 46.64 | 823,605 | -0.20(-0.43%) |
Aug 23, 2019 | 47.03 | 47.67 | 46.75 | 46.84 | 707,841 | -0.46(-0.96%) |
Aug 22, 2019 | 47.74 | 47.81 | 47.13 | 47.30 | 803,376 | -0.51(-1.07%) |
Aug 21, 2019 | 48.01 | 48.20 | 47.55 | 47.81 | 1,235,123 | -0.09(-0.19%) |
Aug 20, 2019 | 47.88 | 48.00 | 47.49 | 47.90 | 602,080 | +0.00(+0.00%) |
Aug 19, 2019 | 47.53 | 47.99 | 47.38 | 47.90 | 1,190,678 | +0.53(+1.11%) |
Aug 16, 2019 | 46.76 | 47.55 | 46.72 | 47.38 | 1,108,146 | +0.74(+1.59%) |
Aug 15, 2019 | 46.35 | 46.74 | 46.20 | 46.64 | 878,024 | +0.23(+0.51%) |
Aug 14, 2019 | 46.79 | 46.89 | 46.17 | 46.40 | 1,529,818 | -0.42(-0.90%) |
Aug 13, 2019 | 46.10 | 46.87 | 46.04 | 46.82 | 1,047,205 | +0.58(+1.25%) |
Aug 12, 2019 | 46.20 | 46.40 | 45.85 | 46.24 | 610,642 | +0.17(+0.37%) |
Aug 09, 2019 | 45.93 | 46.36 | 45.78 | 46.07 | 953,393 | +0.16(+0.36%) |
Aug 08, 2019 | 45.87 | 46.17 | 45.58 | 45.91 | 1,646,557 | +0.22(+0.48%) |
Aug 07, 2019 | 45.73 | 46.07 | 45.44 | 45.69 | 1,096,007 | -0.60(-1.29%) |
Aug 06, 2019 | 46.46 | 46.64 | 46.00 | 46.29 | 1,342,095 | +0.05(+0.11%) |
Aug 05, 2019 | 46.42 | 46.56 | 45.59 | 46.24 | 1,927,246 | -0.45(-0.96%) |
Aug 02, 2019 | 46.79 | 46.92 | 46.22 | 46.68 | 1,291,996 | -0.09(-0.19%) |
Aug 01, 2019 | 46.55 | 47.13 | 45.91 | 46.78 | 1,825,318 | +0.44(+0.95%) |
Jul 31, 2019 | 45.78 | 46.77 | 45.77 | 46.33 | 1,188,589 | +0.47(+1.02%) |
Jul 30, 2019 | 45.84 | 46.15 | 45.66 | 45.86 | 1,074,509 | -0.02(-0.05%) |
Jul 29, 2019 | 46.35 | 46.42 | 45.89 | 45.89 | 2,354,344 | -0.47(-1.01%) |
Jul 26, 2019 | 46.66 | 46.81 | 46.29 | 46.35 | 1,055,893 | -0.40(-0.85%) |
Jul 25, 2019 | 46.68 | 46.99 | 46.57 | 46.75 | 1,062,230 | +0.06(+0.12%) |
Jul 24, 2019 | 46.52 | 46.85 | 46.35 | 46.70 | 845,276 | +0.19(+0.41%) |
Jul 23, 2019 | 46.06 | 46.51 | 45.93 | 46.51 | 554,093 | +0.49(+1.07%) |
Jul 22, 2019 | 45.84 | 46.24 | 45.84 | 46.02 | 1,036,965 | +0.19(+0.41%) |
Jul 19, 2019 | 45.75 | 46.17 | 45.68 | 45.83 | 880,173 | +0.08(+0.18%) |
Jul 18, 2019 | 45.96 | 45.99 | 45.55 | 45.75 | 1,852,760 | -0.23(-0.50%) |
Jul 17, 2019 | 46.38 | 46.38 | 45.91 | 45.98 | 859,347 | -0.32(-0.68%) |
Jul 16, 2019 | 46.27 | 46.50 | 46.09 | 46.29 | 749,479 | +0.02(+0.05%) |
Jul 15, 2019 | 46.28 | 46.59 | 46.14 | 46.27 | 856,465 | +0.11(+0.23%) |
Jul 12, 2019 | 46.20 | 46.44 | 46.05 | 46.17 | 958,683 | -0.08(-0.18%) |
Jul 11, 2019 | 46.09 | 46.31 | 46.00 | 46.25 | 1,167,224 | +0.28(+0.61%) |
Jul 10, 2019 | 45.64 | 46.09 | 45.58 | 45.97 | 1,045,487 | +0.41(+0.91%) |
Jul 09, 2019 | 45.30 | 45.59 | 45.06 | 45.56 | 1,090,634 | +0.18(+0.39%) |
Jul 08, 2019 | 45.30 | 45.56 | 45.13 | 45.38 | 1,199,931 | -0.04(-0.09%) |
Jul 05, 2019 | 45.31 | 45.54 | 45.13 | 45.42 | 453,790 | +0.11(+0.25%) |
Jul 03, 2019 | 44.93 | 45.44 | 44.81 | 45.31 | 407,254 | +0.39(+0.87%) |
Jul 02, 2019 | 44.79 | 44.96 | 44.51 | 44.92 | 837,697 | +0.05(+0.11%) |
Jul 01, 2019 | 45.23 | 45.49 | 44.83 | 44.87 | 1,066,826 | +0.03(+0.08%) |
Jun 28, 2019 | 44.27 | 44.85 | 44.22 | 44.83 | 1,213,628 | +0.56(+1.27%) |
Jun 27, 2019 | 44.47 | 44.63 | 44.23 | 44.27 | 818,803 | -0.15(-0.33%) |
Jun 26, 2019 | 44.04 | 44.78 | 44.04 | 44.42 | 782,403 | +0.34(+0.78%) |
Jun 25, 2019 | 43.44 | 44.41 | 43.30 | 44.08 | 2,083,585 | +0.55(+1.27%) |
Jun 24, 2019 | 43.69 | 43.69 | 42.94 | 43.52 | 1,096,155 | -0.06(-0.14%) |
Jun 21, 2019 | 43.33 | 44.09 | 43.33 | 43.59 | 1,640,154 | +0.25(+0.57%) |
Jun 20, 2019 | 43.51 | 43.83 | 43.27 | 43.34 | 1,036,768 | +0.04(+0.10%) |
Jun 19, 2019 | 43.58 | 43.69 | 43.15 | 43.30 | 1,284,239 | -0.39(-0.88%) |
Jun 18, 2019 | 43.90 | 44.11 | 43.67 | 43.69 | 966,793 | -0.21(-0.48%) |
Jun 17, 2019 | 43.92 | 43.92 | 43.57 | 43.90 | 824,796 | +0.01(+0.03%) |
Jun 14, 2019 | 44.46 | 44.46 | 43.65 | 43.88 | 1,072,452 | -0.59(-1.32%) |
Jun 13, 2019 | 44.40 | 45.09 | 44.38 | 44.47 | 1,497,647 | +0.30(+0.68%) |
Jun 12, 2019 | 44.16 | 44.36 | 43.97 | 44.17 | 951,871 | -0.17(-0.38%) |
Jun 11, 2019 | 44.74 | 44.78 | 44.17 | 44.34 | 1,054,079 | -0.48(-1.08%) |
Jun 10, 2019 | 44.46 | 45.26 | 44.32 | 44.82 | 1,189,300 | +0.44(+0.99%) |
Jun 07, 2019 | 44.33 | 44.74 | 44.25 | 44.38 | 1,574,776 | +0.18(+0.41%) |
Jun 06, 2019 | 43.47 | 44.30 | 43.47 | 44.20 | 1,174,141 | +0.51(+1.17%) |
Jun 05, 2019 | 43.55 | 43.75 | 43.22 | 43.69 | 914,485 | +0.27(+0.61%) |
Jun 04, 2019 | 43.71 | 43.92 | 43.32 | 43.42 | 855,715 | -0.11(-0.26%) |
Jun 03, 2019 | 43.13 | 43.94 | 43.13 | 43.53 | 911,094 | +0.45(+1.04%) |
May 31, 2019 | 42.96 | 43.39 | 42.74 | 43.08 | 1,289,283 | -0.27(-0.63%) |
May 30, 2019 | 43.34 | 43.74 | 43.18 | 43.36 | 1,251,501 | +0.22(+0.50%) |
May 29, 2019 | 42.89 | 43.24 | 42.24 | 43.14 | 949,923 | +0.11(+0.24%) |
May 28, 2019 | 43.80 | 43.80 | 42.86 | 43.03 | 1,302,789 | -0.67(-1.52%) |
May 24, 2019 | 43.44 | 43.88 | 43.39 | 43.70 | 1,614,888 | +0.36(+0.82%) |
May 23, 2019 | 43.69 | 43.86 | 42.85 | 43.34 | 1,310,774 | -0.72(-1.64%) |
May 22, 2019 | 43.87 | 44.25 | 43.66 | 44.06 | 1,378,902 | +0.08(+0.19%) |
May 21, 2019 | 43.39 | 44.16 | 43.28 | 43.98 | 1,000,798 | +0.67(+1.55%) |
May 20, 2019 | 43.05 | 43.40 | 42.92 | 43.31 | 722,290 | +0.13(+0.29%) |
May 17, 2019 | 43.05 | 43.54 | 42.96 | 43.18 | 694,460 | -0.01(-0.02%) |
May 16, 2019 | 43.20 | 43.73 | 43.12 | 43.19 | 767,435 | +0.14(+0.33%) |
May 15, 2019 | 42.56 | 43.14 | 42.25 | 43.05 | 939,903 | +0.69(+1.64%) |
May 14, 2019 | 42.44 | 42.96 | 42.29 | 42.35 | 955,301 | +0.07(+0.17%) |
May 13, 2019 | 42.49 | 42.73 | 41.91 | 42.28 | 1,328,581 | -0.50(-1.18%) |
May 10, 2019 | 42.13 | 42.84 | 42.03 | 42.79 | 1,471,999 | +0.78(+1.85%) |
May 09, 2019 | 42.14 | 42.51 | 41.82 | 42.01 | 1,019,400 | -0.34(-0.81%) |
May 08, 2019 | 42.34 | 42.59 | 42.18 | 42.35 | 627,987 | -0.18(-0.41%) |
May 07, 2019 | 42.56 | 42.70 | 42.00 | 42.53 | 972,066 | -0.04(-0.09%) |
May 06, 2019 | 42.13 | 42.93 | 41.96 | 42.57 | 1,118,687 | +0.10(+0.24%) |
May 03, 2019 | 42.39 | 42.66 | 41.80 | 42.47 | 1,592,986 | +0.28(+0.67%) |
May 02, 2019 | 43.25 | 43.25 | 42.05 | 42.18 | 994,760 | -0.89(-2.06%) |
May 01, 2019 | 43.48 | 43.48 | 42.80 | 43.07 | 1,154,028 | +0.34(+0.79%) |
Apr 30, 2019 | 42.96 | 43.00 | 42.60 | 42.73 | 1,278,362 | +0.07(+0.16%) |
Apr 29, 2019 | 42.29 | 42.82 | 42.27 | 42.66 | 898,879 | +0.38(+0.90%) |
Apr 26, 2019 | 42.04 | 42.35 | 41.87 | 42.29 | 839,299 | +0.17(+0.39%) |
Apr 25, 2019 | 42.55 | 42.57 | 42.05 | 42.12 | 690,023 | -0.17(-0.41%) |
Apr 24, 2019 | 42.51 | 42.51 | 42.15 | 42.29 | 1,338,440 | -0.08(-0.18%) |
Apr 23, 2019 | 42.79 | 43.05 | 42.37 | 42.37 | 952,074 | -0.29(-0.68%) |
Apr 22, 2019 | 42.75 | 42.93 | 42.42 | 42.66 | 669,395 | +0.19(+0.44%) |
Apr 18, 2019 | 42.65 | 42.88 | 42.05 | 42.47 | 899,374 | -0.20(-0.47%) |
Apr 17, 2019 | 43.24 | 43.32 | 42.67 | 42.67 | 1,156,351 | -0.44(-1.02%) |
Apr 16, 2019 | 43.20 | 43.27 | 42.67 | 43.11 | 696,216 | +0.05(+0.11%) |
Apr 15, 2019 | 43.49 | 43.49 | 43.02 | 43.06 | 949,707 | -0.35(-0.81%) |
Apr 12, 2019 | 43.57 | 43.58 | 43.14 | 43.42 | 887,039 | +0.08(+0.19%) |
Apr 11, 2019 | 43.29 | 43.44 | 43.08 | 43.33 | 1,504,565 | +0.01(+0.03%) |
Apr 10, 2019 | 43.13 | 43.37 | 42.78 | 43.32 | 1,333,369 | +0.19(+0.45%) |
Apr 09, 2019 | 43.29 | 43.35 | 42.80 | 43.13 | 1,525,935 | -0.06(-0.14%) |
Apr 08, 2019 | 43.02 | 43.26 | 43.00 | 43.19 | 1,096,303 | +0.12(+0.27%) |
Apr 05, 2019 | 42.83 | 43.26 | 42.78 | 43.07 | 858,598 | +0.30(+0.69%) |
Apr 04, 2019 | 42.41 | 42.78 | 42.38 | 42.78 | 915,589 | +0.42(+0.99%) |
Apr 03, 2019 | 42.33 | 42.41 | 42.12 | 42.35 | 632,305 | +0.15(+0.36%) |
Apr 02, 2019 | 42.13 | 42.44 | 41.96 | 42.20 | 1,106,102 | +0.12(+0.28%) |
Apr 01, 2019 | 41.95 | 42.35 | 41.92 | 42.09 | 707,401 | +0.30(+0.73%) |
Mar 29, 2019 | 42.12 | 42.21 | 41.77 | 41.78 | 1,694,125 | -0.11(-0.26%) |
Mar 28, 2019 | 41.54 | 42.09 | 41.28 | 41.89 | 2,383,577 | +0.23(+0.56%) |
Mar 27, 2019 | 41.47 | 41.72 | 41.21 | 41.66 | 1,107,415 | +0.13(+0.32%) |
Mar 26, 2019 | 41.96 | 42.25 | 41.42 | 41.53 | 1,220,590 | -0.21(-0.51%) |
Mar 25, 2019 | 42.18 | 42.29 | 41.42 | 41.74 | 941,690 | -0.53(-1.26%) |
Mar 22, 2019 | 42.62 | 42.71 | 42.11 | 42.27 | 994,854 | -0.51(-1.19%) |
Mar 21, 2019 | 42.52 | 42.89 | 42.35 | 42.78 | 1,157,654 | +0.36(+0.84%) |
Mar 20, 2019 | 42.33 | 43.11 | 42.21 | 42.42 | 1,224,403 | +0.14(+0.34%) |
Mar 19, 2019 | 42.20 | 42.58 | 42.09 | 42.28 | 1,638,636 | +0.32(+0.76%) |
Mar 18, 2019 | 41.47 | 42.02 | 41.36 | 41.96 | 1,220,542 | +0.65(+1.57%) |
Mar 15, 2019 | 41.38 | 41.67 | 41.20 | 41.31 | 2,341,739 | -0.17(-0.42%) |
Mar 14, 2019 | 41.31 | 41.62 | 41.16 | 41.49 | 1,568,245 | +0.10(+0.23%) |
Mar 13, 2019 | 41.69 | 41.76 | 41.35 | 41.39 | 849,548 | -0.08(-0.20%) |
Mar 12, 2019 | 41.49 | 41.62 | 41.31 | 41.47 | 627,272 | +0.01(+0.03%) |
Mar 11, 2019 | 41.39 | 41.55 | 41.02 | 41.46 | 2,437,245 | +0.18(+0.43%) |
Mar 08, 2019 | 41.15 | 41.34 | 40.74 | 41.28 | 1,824,867 | -0.23(-0.55%) |
Mar 07, 2019 | 41.07 | 41.67 | 40.87 | 41.51 | 1,542,834 | +0.51(+1.24%) |
Mar 06, 2019 | 41.47 | 41.56 | 40.94 | 41.00 | 1,068,291 | -0.66(-1.59%) |
Mar 05, 2019 | 42.00 | 42.02 | 41.44 | 41.66 | 813,337 | -0.28(-0.66%) |
Mar 04, 2019 | 42.38 | 42.51 | 41.71 | 41.93 | 844,786 | -0.45(-1.06%) |
Mar 01, 2019 | 42.01 | 42.64 | 41.94 | 42.38 | 2,640,369 | +0.43(+1.04%) |
Feb 28, 2019 | 42.09 | 42.16 | 41.46 | 41.95 | 3,537,600 | -0.08(-0.18%) |
Feb 27, 2019 | 41.61 | 42.11 | 41.34 | 42.02 | 3,014,653 | +0.46(+1.11%) |
Feb 26, 2019 | 41.12 | 41.65 | 41.02 | 41.56 | 1,576,548 | +0.47(+1.14%) |
Feb 25, 2019 | 40.65 | 41.17 | 40.47 | 41.09 | 1,008,825 | +0.59(+1.45%) |
Feb 22, 2019 | 40.37 | 40.68 | 40.25 | 40.51 | 1,284,053 | +0.30(+0.75%) |
Feb 21, 2019 | 40.89 | 40.97 | 40.03 | 40.20 | 1,551,574 | -0.66(-1.62%) |
Feb 20, 2019 | 41.45 | 41.47 | 40.83 | 40.87 | 1,288,502 | -0.57(-1.38%) |
Feb 19, 2019 | 40.60 | 41.46 | 40.55 | 41.44 | 1,621,977 | +0.89(+2.19%) |
Feb 15, 2019 | 40.80 | 41.07 | 40.41 | 40.55 | 1,236,748 | -0.19(-0.47%) |
Feb 14, 2019 | 40.80 | 41.05 | 40.54 | 40.74 | 1,113,598 | +0.14(+0.36%) |
Feb 13, 2019 | 40.38 | 40.83 | 40.26 | 40.60 | 1,753,769 | +0.35(+0.87%) |
Feb 12, 2019 | 39.61 | 40.36 | 39.55 | 40.25 | 1,782,545 | +0.93(+2.37%) |
Feb 11, 2019 | 39.56 | 39.67 | 39.11 | 39.32 | 1,835,778 | -0.33(-0.83%) |
Feb 08, 2019 | 40.04 | 40.10 | 39.26 | 39.65 | 1,386,934 | -0.34(-0.84%) |
Feb 07, 2019 | 40.55 | 40.75 | 39.32 | 39.98 | 2,298,131 | -0.75(-1.84%) |
Feb 06, 2019 | 40.74 | 40.96 | 40.49 | 40.74 | 1,423,695 | -0.04(-0.09%) |
Feb 05, 2019 | 41.02 | 41.21 | 40.46 | 40.77 | 1,779,053 | -0.20(-0.48%) |
Feb 04, 2019 | 41.09 | 41.26 | 40.30 | 40.97 | 2,393,354 | -0.20(-0.49%) |
Feb 01, 2019 | 41.32 | 41.38 | 40.53 | 41.17 | 2,805,438 | -0.47(-1.14%) |
Jan 31, 2019 | 43.22 | 43.22 | 41.21 | 41.65 | 4,188,153 | -1.49(-3.46%) |
Jan 30, 2019 | 42.72 | 43.31 | 42.03 | 43.14 | 1,727,974 | +0.70(+1.66%) |
Jan 29, 2019 | 42.36 | 42.60 | 42.14 | 42.43 | 1,334,775 | +0.30(+0.71%) |
Jan 28, 2019 | 42.53 | 42.53 | 41.92 | 42.13 | 1,716,844 | -0.54(-1.25%) |
Jan 25, 2019 | 42.22 | 42.73 | 42.22 | 42.67 | 1,612,761 | +0.75(+1.78%) |
Jan 24, 2019 | 41.66 | 42.24 | 41.31 | 41.92 | 1,035,894 | +0.35(+0.85%) |
Jan 23, 2019 | 41.48 | 41.80 | 41.02 | 41.57 | 1,242,233 | +0.18(+0.44%) |
Jan 22, 2019 | 41.95 | 42.08 | 41.25 | 41.39 | 1,686,882 | -0.75(-1.77%) |
Jan 18, 2019 | 42.24 | 42.33 | 41.70 | 42.13 | 1,011,037 | +0.22(+0.52%) |
Jan 17, 2019 | 41.52 | 41.98 | 41.43 | 41.92 | 971,695 | +0.23(+0.55%) |
Jan 16, 2019 | 41.68 | 42.01 | 41.42 | 41.69 | 969,181 | +0.12(+0.29%) |
Jan 15, 2019 | 41.42 | 42.02 | 41.42 | 41.56 | 785,292 | +0.20(+0.48%) |
Jan 14, 2019 | 41.58 | 41.75 | 41.19 | 41.37 | 912,598 | -0.45(-1.07%) |
Jan 11, 2019 | 42.19 | 42.32 | 41.55 | 41.82 | 1,300,095 | -0.49(-1.17%) |
Jan 10, 2019 | 42.28 | 42.47 | 41.82 | 42.31 | 1,575,504 | -0.06(-0.14%) |
Jan 09, 2019 | 42.19 | 42.57 | 41.89 | 42.37 | 1,426,138 | +0.61(+1.46%) |
Jan 08, 2019 | 41.10 | 42.06 | 41.02 | 41.76 | 1,490,218 | +0.88(+2.16%) |
Jan 07, 2019 | 40.45 | 40.97 | 40.16 | 40.88 | 1,448,229 | +0.80(+2.00%) |
Jan 04, 2019 | 39.18 | 40.69 | 39.00 | 40.08 | 2,252,849 | +1.52(+3.94%) |
Jan 03, 2019 | 38.51 | 39.05 | 38.01 | 38.56 | 1,381,883 | +0.18(+0.46%) |
Jan 02, 2019 | 38.29 | 39.30 | 38.08 | 38.39 | 1,399,331 | -0.28(-0.74%) |
Dec 31, 2018 | 38.03 | 38.78 | 37.63 | 38.67 | 1,585,464 | +0.84(+2.22%) |
Dec 28, 2018 | 38.18 | 38.49 | 36.83 | 37.83 | 2,752,909 | -0.33(-0.87%) |
Dec 27, 2018 | 37.90 | 38.22 | 36.77 | 38.16 | 2,500,066 | -0.18(-0.48%) |
Dec 26, 2018 | 36.89 | 38.43 | 36.89 | 38.35 | 2,745,376 | +1.46(+3.95%) |
Dec 24, 2018 | 37.83 | 37.87 | 36.86 | 36.89 | 1,686,095 | -1.08(-2.86%) |
Dec 21, 2018 | 38.17 | 39.22 | 37.95 | 37.97 | 4,496,550 | -0.39(-1.01%) |
Dec 20, 2018 | 38.29 | 38.98 | 38.04 | 38.36 | 3,200,951 | -0.28(-0.74%) |
Dec 19, 2018 | 38.54 | 40.18 | 38.52 | 38.64 | 3,100,923 | +0.14(+0.37%) |
Dec 18, 2018 | 38.51 | 38.94 | 37.76 | 38.50 | 2,078,362 | -0.03(-0.07%) |
Dec 17, 2018 | 39.31 | 40.10 | 38.33 | 38.53 | 1,938,958 | -0.80(-2.03%) |
Dec 14, 2018 | 40.08 | 40.47 | 39.32 | 39.33 | 3,091,692 | -1.00(-2.49%) |
Dec 13, 2018 | 39.73 | 40.47 | 39.52 | 40.33 | 1,973,214 | +0.48(+1.21%) |
Dec 12, 2018 | 40.47 | 40.51 | 39.83 | 39.85 | 1,579,886 | -0.36(-0.89%) |
Dec 11, 2018 | 40.60 | 40.94 | 40.08 | 40.21 | 1,411,256 | +0.02(+0.05%) |
Dec 10, 2018 | 40.02 | 40.20 | 39.18 | 40.19 | 2,014,544 | +0.08(+0.20%) |
Dec 07, 2018 | 41.20 | 41.49 | 40.03 | 40.11 | 1,533,820 | -0.71(-1.74%) |
Dec 06, 2018 | 40.32 | 40.86 | 39.87 | 40.82 | 1,937,205 | +0.04(+0.10%) |
Dec 04, 2018 | 41.63 | 41.73 | 40.59 | 40.78 | 1,085,995 | -0.88(-2.11%) |