Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.38 | 45.42 | 45.26 | 45.27 | 549,748 | -0.18(-0.40%) |
Nov 27, 2019 | 45.31 | 45.45 | 45.27 | 45.45 | 712,915 | +0.24(+0.52%) |
Nov 26, 2019 | 45.05 | 45.26 | 45.04 | 45.21 | 997,358 | +0.20(+0.44%) |
Nov 25, 2019 | 44.81 | 45.02 | 44.77 | 45.02 | 1,082,188 | +0.34(+0.77%) |
Nov 22, 2019 | 44.71 | 44.72 | 44.49 | 44.67 | 1,430,434 | +0.06(+0.14%) |
Nov 21, 2019 | 44.72 | 44.72 | 44.49 | 44.61 | 1,423,744 | -0.09(-0.21%) |
Nov 20, 2019 | 44.78 | 44.91 | 44.47 | 44.70 | 2,106,536 | -0.14(-0.31%) |
Nov 19, 2019 | 44.87 | 44.92 | 44.73 | 44.84 | 1,077,260 | +0.12(+0.27%) |
Nov 18, 2019 | 44.68 | 44.77 | 44.60 | 44.72 | 2,934,854 | -0.00(-0.01%) |
Nov 15, 2019 | 44.61 | 44.72 | 44.51 | 44.72 | 1,171,039 | +0.34(+0.76%) |
Nov 14, 2019 | 44.23 | 44.40 | 44.15 | 44.38 | 1,079,385 | +0.09(+0.21%) |
Nov 13, 2019 | 44.12 | 44.34 | 44.11 | 44.29 | 1,476,397 | +0.05(+0.12%) |
Nov 12, 2019 | 44.18 | 44.39 | 44.13 | 44.24 | 1,300,774 | +0.11(+0.25%) |
Nov 11, 2019 | 43.99 | 44.14 | 43.97 | 44.13 | 796,482 | -0.05(-0.11%) |
Nov 08, 2019 | 44.03 | 44.18 | 43.96 | 44.18 | 1,094,058 | +0.12(+0.28%) |
Nov 07, 2019 | 44.14 | 44.26 | 44.00 | 44.06 | 1,658,592 | +0.09(+0.21%) |
Nov 06, 2019 | 43.96 | 44.01 | 43.83 | 43.97 | 2,973,240 | +0.00(+0.01%) |
Nov 05, 2019 | 44.15 | 44.15 | 43.88 | 43.96 | 1,478,396 | -0.11(-0.26%) |
Nov 04, 2019 | 44.24 | 44.27 | 44.04 | 44.08 | 2,563,803 | +0.04(+0.09%) |
Nov 01, 2019 | 44.00 | 44.10 | 43.89 | 44.04 | 1,946,712 | +0.27(+0.61%) |
Oct 31, 2019 | 43.94 | 43.94 | 43.62 | 43.77 | 1,558,813 | -0.14(-0.33%) |
Oct 30, 2019 | 43.72 | 43.96 | 43.55 | 43.91 | 1,794,979 | +0.24(+0.56%) |
Oct 29, 2019 | 43.66 | 43.82 | 43.61 | 43.67 | 2,509,020 | -0.01(-0.03%) |
Oct 28, 2019 | 43.57 | 43.71 | 43.57 | 43.68 | 1,376,827 | +0.31(+0.72%) |
Oct 25, 2019 | 43.08 | 43.47 | 43.06 | 43.37 | 1,192,795 | +0.13(+0.31%) |
Oct 24, 2019 | 43.22 | 43.30 | 43.07 | 43.24 | 1,521,360 | +0.20(+0.46%) |
Oct 23, 2019 | 42.88 | 43.05 | 42.85 | 43.04 | 1,092,054 | +0.12(+0.28%) |
Oct 22, 2019 | 43.37 | 43.41 | 42.89 | 42.92 | 2,070,836 | -0.36(-0.83%) |
Oct 21, 2019 | 43.23 | 43.30 | 43.07 | 43.27 | 1,098,354 | +0.23(+0.54%) |
Oct 18, 2019 | 43.30 | 43.39 | 42.90 | 43.04 | 1,419,556 | -0.32(-0.74%) |
Oct 17, 2019 | 43.48 | 43.54 | 43.31 | 43.36 | 1,529,439 | +0.10(+0.23%) |
Oct 16, 2019 | 43.24 | 43.34 | 43.12 | 43.26 | 1,213,923 | -0.07(-0.17%) |
Oct 15, 2019 | 43.07 | 43.43 | 43.07 | 43.34 | 2,242,643 | +0.41(+0.96%) |
Oct 14, 2019 | 42.91 | 43.04 | 42.89 | 42.93 | 1,522,468 | -0.00(-0.01%) |
Oct 11, 2019 | 43.02 | 43.32 | 42.93 | 42.93 | 2,806,479 | +0.35(+0.82%) |
Oct 10, 2019 | 42.33 | 42.73 | 42.33 | 42.58 | 1,485,471 | +0.20(+0.47%) |
Oct 09, 2019 | 42.27 | 42.52 | 42.19 | 42.38 | 1,802,915 | +0.44(+1.05%) |
Oct 08, 2019 | 42.34 | 42.44 | 41.94 | 41.94 | 1,872,927 | -0.69(-1.61%) |
Oct 07, 2019 | 42.67 | 42.90 | 42.56 | 42.63 | 1,371,990 | -0.17(-0.41%) |
Oct 04, 2019 | 42.34 | 42.84 | 42.32 | 42.80 | 2,495,205 | +0.57(+1.35%) |
Oct 03, 2019 | 41.79 | 42.24 | 41.41 | 42.23 | 3,079,131 | +0.44(+1.04%) |
Oct 02, 2019 | 42.29 | 42.29 | 41.60 | 41.80 | 2,479,349 | -0.76(-1.79%) |
Oct 01, 2019 | 43.13 | 43.24 | 42.53 | 42.56 | 2,275,695 | -0.47(-1.10%) |
Sep 30, 2019 | 42.91 | 43.14 | 42.88 | 43.03 | 1,519,937 | +0.21(+0.48%) |
Sep 27, 2019 | 43.27 | 43.29 | 42.55 | 42.82 | 1,776,432 | -0.35(-0.80%) |
Sep 26, 2019 | 43.22 | 43.29 | 42.92 | 43.17 | 1,613,449 | -0.02(-0.06%) |
Sep 25, 2019 | 42.94 | 43.28 | 42.68 | 43.20 | 1,553,976 | +0.24(+0.56%) |
Sep 24, 2019 | 43.51 | 43.59 | 42.80 | 42.96 | 2,254,810 | -0.39(-0.89%) |
Sep 23, 2019 | 43.23 | 43.44 | 43.23 | 43.34 | 947,237 | -0.02(-0.05%) |
Sep 20, 2019 | 43.72 | 43.75 | 43.25 | 43.36 | 2,918,948 | -0.24(-0.56%) |
Sep 19, 2019 | 43.58 | 43.81 | 43.55 | 43.61 | 1,521,467 | +0.10(+0.22%) |
Sep 18, 2019 | 43.43 | 43.52 | 43.05 | 43.51 | 920,721 | +0.01(+0.02%) |
Sep 17, 2019 | 43.32 | 43.51 | 43.32 | 43.51 | 1,184,972 | +0.20(+0.46%) |
Sep 16, 2019 | 43.29 | 43.39 | 43.23 | 43.31 | 1,257,620 | -0.15(-0.36%) |
Sep 13, 2019 | 43.60 | 43.65 | 43.41 | 43.46 | 1,076,396 | -0.10(-0.24%) |
Sep 12, 2019 | 43.53 | 43.74 | 43.48 | 43.56 | 2,123,712 | +0.25(+0.58%) |
Sep 11, 2019 | 43.11 | 43.33 | 43.02 | 43.31 | 1,347,766 | +0.23(+0.54%) |
Sep 10, 2019 | 43.11 | 43.11 | 42.73 | 43.08 | 1,472,169 | -0.22(-0.51%) |
Sep 09, 2019 | 43.74 | 43.74 | 43.15 | 43.30 | 1,529,620 | -0.31(-0.72%) |
Sep 06, 2019 | 43.66 | 43.71 | 43.54 | 43.61 | 885,382 | +0.02(+0.04%) |
Sep 05, 2019 | 43.43 | 43.68 | 43.38 | 43.60 | 1,656,004 | +0.55(+1.27%) |
Sep 04, 2019 | 42.95 | 43.05 | 42.80 | 43.05 | 1,331,922 | +0.45(+1.05%) |
Sep 03, 2019 | 42.60 | 42.82 | 42.48 | 42.61 | 1,483,189 | -0.26(-0.62%) |
Aug 30, 2019 | 43.18 | 43.18 | 42.70 | 42.87 | 1,772,443 | -0.08(-0.18%) |
Aug 29, 2019 | 42.84 | 43.05 | 42.68 | 42.95 | 1,560,833 | +0.52(+1.22%) |
Aug 28, 2019 | 42.07 | 42.44 | 41.90 | 42.43 | 1,494,410 | +0.24(+0.56%) |
Aug 27, 2019 | 42.51 | 42.58 | 42.08 | 42.20 | 1,726,331 | -0.09(-0.21%) |
Aug 26, 2019 | 42.15 | 42.28 | 41.88 | 42.28 | 2,204,324 | +0.52(+1.24%) |
Aug 23, 2019 | 42.70 | 42.96 | 41.60 | 41.76 | 3,486,113 | -1.07(-2.51%) |
Aug 22, 2019 | 43.03 | 43.08 | 42.54 | 42.84 | 2,699,575 | -0.09(-0.20%) |
Aug 21, 2019 | 42.89 | 42.98 | 42.80 | 42.92 | 1,629,997 | +0.40(+0.93%) |
Aug 20, 2019 | 42.78 | 42.88 | 42.53 | 42.53 | 1,247,091 | -0.33(-0.77%) |
Aug 19, 2019 | 42.80 | 42.93 | 42.66 | 42.86 | 1,358,177 | +0.55(+1.29%) |
Aug 16, 2019 | 42.07 | 42.40 | 42.06 | 42.31 | 1,456,745 | +0.53(+1.27%) |
Aug 15, 2019 | 41.74 | 41.91 | 41.47 | 41.78 | 2,292,703 | +0.15(+0.35%) |
Aug 14, 2019 | 42.25 | 42.35 | 41.61 | 41.64 | 2,843,021 | -1.21(-2.83%) |
Aug 13, 2019 | 42.14 | 43.01 | 42.09 | 42.85 | 2,053,444 | +0.65(+1.53%) |
Aug 12, 2019 | 42.49 | 42.57 | 42.05 | 42.20 | 1,128,167 | -0.51(-1.20%) |
Aug 09, 2019 | 42.85 | 42.98 | 42.43 | 42.72 | 1,798,891 | -0.25(-0.59%) |
Aug 08, 2019 | 42.38 | 42.98 | 42.30 | 42.97 | 2,242,657 | +0.84(+2.00%) |
Aug 07, 2019 | 41.57 | 42.23 | 41.23 | 42.13 | 3,012,893 | +0.11(+0.27%) |
Aug 06, 2019 | 41.76 | 42.10 | 41.56 | 42.02 | 2,670,289 | +0.58(+1.39%) |
Aug 05, 2019 | 41.96 | 42.02 | 41.07 | 41.44 | 5,169,905 | -1.25(-2.92%) |
Aug 02, 2019 | 42.91 | 42.91 | 42.45 | 42.69 | 2,683,434 | -0.35(-0.80%) |
Aug 01, 2019 | 43.26 | 43.81 | 42.91 | 43.03 | 3,369,632 | -0.17(-0.40%) |
Jul 31, 2019 | 43.79 | 43.81 | 42.87 | 43.20 | 1,971,156 | -0.60(-1.38%) |
Jul 30, 2019 | 43.72 | 43.91 | 43.64 | 43.81 | 1,395,276 | -0.17(-0.38%) |
Jul 29, 2019 | 44.06 | 44.06 | 43.81 | 43.97 | 1,237,284 | -0.11(-0.25%) |
Jul 26, 2019 | 43.91 | 44.12 | 43.91 | 44.09 | 1,744,316 | +0.38(+0.86%) |
Jul 25, 2019 | 43.87 | 43.87 | 43.59 | 43.71 | 1,574,678 | -0.21(-0.49%) |
Jul 24, 2019 | 43.62 | 43.93 | 43.61 | 43.92 | 1,264,169 | +0.16(+0.36%) |
Jul 23, 2019 | 43.73 | 43.76 | 43.47 | 43.76 | 1,375,192 | +0.24(+0.55%) |
Jul 22, 2019 | 43.47 | 43.64 | 43.41 | 43.53 | 1,175,656 | +0.14(+0.33%) |
Jul 19, 2019 | 43.91 | 43.93 | 43.36 | 43.38 | 2,810,636 | -0.27(-0.61%) |
Jul 18, 2019 | 43.43 | 43.71 | 43.32 | 43.65 | 4,852,670 | +0.11(+0.25%) |
Jul 17, 2019 | 43.79 | 43.86 | 43.54 | 43.54 | 1,385,112 | -0.24(-0.54%) |
Jul 16, 2019 | 43.92 | 43.97 | 43.74 | 43.78 | 935,683 | -0.19(-0.42%) |
Jul 15, 2019 | 43.99 | 43.99 | 43.87 | 43.97 | 756,390 | +0.06(+0.14%) |
Jul 12, 2019 | 43.83 | 43.92 | 43.70 | 43.90 | 1,010,905 | +0.11(+0.26%) |
Jul 11, 2019 | 43.82 | 43.87 | 43.64 | 43.79 | 1,378,677 | +0.03(+0.06%) |
Jul 10, 2019 | 43.64 | 43.85 | 43.60 | 43.76 | 1,357,539 | +0.31(+0.72%) |
Jul 09, 2019 | 43.17 | 43.50 | 43.16 | 43.45 | 1,725,189 | +0.10(+0.24%) |
Jul 08, 2019 | 43.37 | 43.39 | 43.24 | 43.34 | 1,772,850 | -0.21(-0.49%) |
Jul 05, 2019 | 43.43 | 43.61 | 43.23 | 43.56 | 982,778 | -0.09(-0.20%) |
Jul 03, 2019 | 43.38 | 43.66 | 43.38 | 43.64 | 1,333,740 | +0.35(+0.81%) |
Jul 02, 2019 | 43.09 | 43.29 | 43.01 | 43.29 | 1,973,180 | +0.20(+0.46%) |
Jul 01, 2019 | 43.26 | 43.26 | 42.91 | 43.09 | 3,132,472 | +0.40(+0.93%) |
Jun 28, 2019 | 42.67 | 42.76 | 42.55 | 42.70 | 1,827,018 | +0.15(+0.36%) |
Jun 27, 2019 | 42.55 | 42.62 | 42.47 | 42.54 | 1,100,426 | +0.13(+0.31%) |
Jun 26, 2019 | 42.66 | 42.72 | 42.39 | 42.41 | 1,135,572 | -0.10(-0.23%) |
Jun 25, 2019 | 43.05 | 43.05 | 42.49 | 42.51 | 1,551,950 | -0.54(-1.26%) |
Jun 24, 2019 | 43.11 | 43.17 | 43.03 | 43.05 | 1,399,978 | -0.03(-0.07%) |
Jun 21, 2019 | 43.06 | 43.26 | 43.00 | 43.08 | 1,867,740 | -0.05(-0.11%) |
Jun 20, 2019 | 43.16 | 43.22 | 42.81 | 43.13 | 2,035,715 | +0.42(+0.98%) |
Jun 19, 2019 | 42.57 | 42.79 | 42.38 | 42.71 | 2,043,192 | +0.19(+0.45%) |
Jun 18, 2019 | 42.45 | 42.69 | 42.43 | 42.52 | 2,209,374 | +0.38(+0.91%) |
Jun 17, 2019 | 42.09 | 42.22 | 42.09 | 42.14 | 1,947,630 | +0.12(+0.29%) |
Jun 14, 2019 | 42.04 | 42.12 | 41.95 | 42.02 | 1,313,688 | -0.06(-0.15%) |
Jun 13, 2019 | 42.11 | 42.14 | 41.93 | 42.08 | 1,419,100 | +0.13(+0.31%) |
Jun 12, 2019 | 41.94 | 42.06 | 41.86 | 41.95 | 1,018,648 | -0.03(-0.07%) |
Jun 11, 2019 | 42.37 | 42.44 | 41.86 | 41.98 | 1,109,923 | -0.08(-0.20%) |
Jun 10, 2019 | 42.11 | 42.34 | 42.05 | 42.07 | 1,535,898 | +0.19(+0.45%) |
Jun 07, 2019 | 41.51 | 42.05 | 41.51 | 41.88 | 1,415,293 | +0.55(+1.33%) |
Jun 06, 2019 | 41.12 | 41.45 | 41.03 | 41.33 | 1,992,911 | +0.29(+0.71%) |
Jun 05, 2019 | 40.88 | 41.06 | 40.68 | 41.04 | 2,267,112 | +0.43(+1.07%) |
Jun 04, 2019 | 40.16 | 40.64 | 40.05 | 40.61 | 2,160,642 | +0.81(+2.03%) |
Jun 03, 2019 | 40.19 | 40.29 | 39.59 | 39.80 | 2,762,781 | -0.46(-1.14%) |
May 31, 2019 | 40.38 | 40.52 | 40.23 | 40.26 | 2,204,518 | -0.54(-1.33%) |
May 30, 2019 | 40.71 | 40.86 | 40.61 | 40.80 | 1,463,848 | +0.20(+0.50%) |
May 29, 2019 | 40.73 | 40.76 | 40.39 | 40.60 | 2,600,690 | -0.33(-0.81%) |
May 28, 2019 | 41.25 | 41.47 | 40.92 | 40.93 | 1,471,951 | -0.24(-0.59%) |
May 24, 2019 | 41.35 | 41.42 | 41.11 | 41.17 | 2,093,638 | +0.07(+0.18%) |
May 23, 2019 | 41.23 | 41.25 | 40.88 | 41.10 | 4,746,818 | -0.48(-1.15%) |
May 22, 2019 | 41.45 | 41.71 | 41.45 | 41.58 | 1,612,329 | -0.00(-0.01%) |
May 21, 2019 | 41.57 | 41.66 | 41.47 | 41.58 | 1,531,885 | +0.30(+0.73%) |
May 20, 2019 | 41.30 | 41.49 | 41.15 | 41.28 | 1,391,371 | -0.32(-0.78%) |
May 17, 2019 | 41.53 | 42.01 | 41.52 | 41.61 | 1,658,553 | -0.26(-0.61%) |
May 16, 2019 | 41.50 | 42.07 | 41.50 | 41.86 | 2,105,376 | +0.48(+1.17%) |
May 15, 2019 | 40.77 | 41.49 | 40.76 | 41.38 | 1,916,130 | +0.38(+0.94%) |
May 14, 2019 | 40.85 | 41.26 | 40.81 | 40.99 | 2,507,737 | +0.31(+0.75%) |
May 13, 2019 | 40.85 | 41.04 | 40.55 | 40.69 | 3,690,951 | -0.97(-2.32%) |
May 10, 2019 | 41.31 | 41.79 | 40.84 | 41.65 | 2,778,730 | +0.19(+0.45%) |
May 09, 2019 | 41.22 | 41.53 | 40.97 | 41.47 | 2,806,116 | -0.12(-0.30%) |
May 08, 2019 | 41.55 | 41.84 | 41.46 | 41.59 | 3,149,838 | -0.02(-0.06%) |
May 07, 2019 | 41.95 | 42.06 | 41.29 | 41.61 | 2,796,715 | -0.73(-1.71%) |
May 06, 2019 | 41.76 | 42.39 | 41.72 | 42.34 | 1,939,647 | -0.12(-0.28%) |
May 03, 2019 | 42.24 | 42.51 | 42.21 | 42.46 | 1,820,867 | +0.46(+1.09%) |
May 02, 2019 | 42.11 | 42.19 | 41.72 | 42.00 | 2,879,765 | -0.07(-0.17%) |
May 01, 2019 | 42.55 | 42.56 | 42.07 | 42.07 | 2,194,467 | -0.42(-0.99%) |
Apr 30, 2019 | 42.37 | 42.55 | 42.22 | 42.50 | 1,578,513 | -0.02(-0.04%) |
Apr 29, 2019 | 42.51 | 42.58 | 42.43 | 42.51 | 1,261,849 | +0.02(+0.04%) |
Apr 26, 2019 | 42.32 | 42.51 | 42.15 | 42.50 | 1,289,657 | +0.17(+0.41%) |
Apr 25, 2019 | 42.32 | 42.41 | 42.11 | 42.32 | 2,229,278 | +0.15(+0.35%) |
Apr 24, 2019 | 42.24 | 42.33 | 42.16 | 42.18 | 1,496,235 | -0.04(-0.10%) |
Apr 23, 2019 | 41.88 | 42.27 | 41.84 | 42.22 | 1,500,244 | +0.39(+0.93%) |
Apr 22, 2019 | 41.59 | 41.83 | 41.56 | 41.83 | 1,408,965 | +0.13(+0.31%) |
Apr 18, 2019 | 41.73 | 41.73 | 41.45 | 41.70 | 2,067,499 | +0.11(+0.27%) |
Apr 17, 2019 | 41.96 | 41.96 | 41.53 | 41.59 | 1,631,996 | -0.18(-0.44%) |
Apr 16, 2019 | 41.95 | 41.98 | 41.67 | 41.77 | 2,386,478 | -0.05(-0.12%) |
Apr 15, 2019 | 41.84 | 41.86 | 41.64 | 41.82 | 1,491,960 | -0.01(-0.02%) |
Apr 12, 2019 | 41.80 | 41.85 | 41.73 | 41.83 | 1,414,028 | +0.27(+0.66%) |
Apr 11, 2019 | 41.66 | 41.66 | 41.46 | 41.55 | 2,221,533 | -0.02(-0.06%) |
Apr 10, 2019 | 41.50 | 41.59 | 41.46 | 41.58 | 1,751,055 | +0.14(+0.35%) |
Apr 09, 2019 | 41.43 | 41.52 | 41.34 | 41.43 | 1,819,939 | -0.15(-0.36%) |
Apr 08, 2019 | 41.51 | 41.60 | 41.34 | 41.58 | 1,552,079 | +0.00(+0.00%) |
Apr 05, 2019 | 41.53 | 41.61 | 41.50 | 41.58 | 1,295,981 | +0.16(+0.39%) |
Apr 04, 2019 | 41.45 | 41.55 | 41.20 | 41.42 | 2,792,086 | +0.01(+0.02%) |
Apr 03, 2019 | 41.54 | 41.63 | 41.31 | 41.41 | 3,875,883 | +0.07(+0.16%) |
Apr 02, 2019 | 41.34 | 41.39 | 41.22 | 41.35 | 1,899,448 | +0.04(+0.10%) |
Apr 01, 2019 | 41.20 | 41.35 | 41.12 | 41.31 | 2,835,337 | +0.42(+1.03%) |
Mar 29, 2019 | 40.85 | 40.91 | 40.67 | 40.88 | 2,747,110 | +0.27(+0.67%) |
Mar 28, 2019 | 40.55 | 40.68 | 40.37 | 40.61 | 1,623,071 | +0.14(+0.35%) |
Mar 27, 2019 | 40.72 | 40.79 | 40.18 | 40.47 | 6,033,499 | -0.24(-0.58%) |
Mar 26, 2019 | 40.70 | 40.84 | 40.49 | 40.71 | 2,217,554 | +0.29(+0.71%) |
Mar 25, 2019 | 40.28 | 40.52 | 40.20 | 40.42 | 3,048,529 | +0.06(+0.15%) |
Mar 22, 2019 | 40.91 | 41.02 | 40.35 | 40.36 | 2,723,079 | -0.75(-1.83%) |
Mar 21, 2019 | 40.48 | 41.16 | 40.48 | 41.11 | 3,669,285 | +0.47(+1.16%) |
Mar 20, 2019 | 40.57 | 40.87 | 40.38 | 40.64 | 2,281,948 | +0.04(+0.09%) |
Mar 19, 2019 | 40.66 | 40.79 | 40.44 | 40.60 | 2,358,354 | +0.09(+0.23%) |
Mar 18, 2019 | 40.46 | 40.58 | 40.35 | 40.51 | 2,534,876 | +0.05(+0.13%) |
Mar 15, 2019 | 40.29 | 40.57 | 40.27 | 40.46 | 2,250,576 | +0.23(+0.58%) |
Mar 14, 2019 | 40.26 | 40.31 | 40.15 | 40.22 | 1,080,238 | -0.06(-0.16%) |
Mar 13, 2019 | 40.16 | 40.44 | 40.14 | 40.29 | 1,922,385 | +0.28(+0.69%) |
Mar 12, 2019 | 39.93 | 40.10 | 39.89 | 40.01 | 1,814,963 | +0.14(+0.35%) |
Mar 11, 2019 | 39.36 | 39.88 | 39.31 | 39.87 | 2,266,609 | +0.58(+1.49%) |
Mar 08, 2019 | 39.08 | 39.31 | 38.97 | 39.29 | 2,097,858 | -0.12(-0.31%) |
Mar 07, 2019 | 39.69 | 39.70 | 39.27 | 39.41 | 3,794,387 | -0.34(-0.85%) |
Mar 06, 2019 | 40.01 | 40.01 | 39.71 | 39.75 | 1,779,017 | -0.23(-0.57%) |
Mar 05, 2019 | 40.02 | 40.09 | 39.88 | 39.98 | 1,498,676 | -0.03(-0.08%) |
Mar 04, 2019 | 40.30 | 40.35 | 39.61 | 40.01 | 3,366,291 | -0.12(-0.30%) |
Mar 01, 2019 | 40.09 | 40.18 | 39.87 | 40.13 | 2,670,656 | +0.31(+0.78%) |
Feb 28, 2019 | 39.76 | 39.97 | 39.75 | 39.82 | 2,419,737 | +0.00(+0.00%) |
Feb 27, 2019 | 39.65 | 39.86 | 39.50 | 39.82 | 2,499,569 | +0.05(+0.12%) |
Feb 26, 2019 | 39.67 | 39.90 | 39.67 | 39.77 | 3,272,304 | +0.01(+0.04%) |
Feb 25, 2019 | 39.94 | 40.01 | 39.74 | 39.76 | 2,863,566 | +0.03(+0.08%) |
Feb 22, 2019 | 39.48 | 39.75 | 39.48 | 39.72 | 2,604,238 | +0.35(+0.89%) |
Feb 21, 2019 | 39.37 | 39.47 | 39.21 | 39.37 | 3,916,739 | -0.10(-0.25%) |
Feb 20, 2019 | 39.45 | 39.53 | 39.28 | 39.47 | 3,702,202 | +0.04(+0.10%) |
Feb 19, 2019 | 39.28 | 39.54 | 39.25 | 39.43 | 3,566,850 | +0.04(+0.09%) |
Feb 15, 2019 | 39.34 | 39.40 | 39.20 | 39.40 | 2,703,653 | +0.35(+0.91%) |
Feb 14, 2019 | 38.91 | 39.19 | 38.82 | 39.04 | 3,142,684 | -0.02(-0.05%) |
Feb 13, 2019 | 39.10 | 39.21 | 39.01 | 39.06 | 3,628,483 | +0.09(+0.23%) |
Feb 12, 2019 | 38.69 | 39.02 | 38.69 | 38.97 | 5,031,984 | +0.51(+1.33%) |
Feb 11, 2019 | 38.54 | 38.63 | 38.37 | 38.46 | 2,968,540 | +0.03(+0.09%) |
Feb 08, 2019 | 38.04 | 38.43 | 38.04 | 38.43 | 4,842,970 | +0.13(+0.35%) |
Feb 07, 2019 | 38.38 | 38.46 | 38.02 | 38.29 | 4,049,684 | -0.37(-0.96%) |
Feb 06, 2019 | 38.74 | 38.79 | 38.53 | 38.66 | 3,372,061 | -0.12(-0.31%) |
Feb 05, 2019 | 38.63 | 38.83 | 38.60 | 38.78 | 4,154,001 | +0.22(+0.58%) |
Feb 04, 2019 | 38.24 | 38.56 | 38.19 | 38.56 | 2,848,447 | +0.32(+0.83%) |
Feb 01, 2019 | 38.24 | 38.41 | 38.13 | 38.24 | 3,799,751 | -0.01(-0.02%) |
Jan 31, 2019 | 37.86 | 38.35 | 37.84 | 38.25 | 3,781,886 | +0.44(+1.16%) |
Jan 30, 2019 | 37.39 | 37.92 | 37.33 | 37.81 | 3,379,668 | +0.70(+1.90%) |
Jan 29, 2019 | 37.26 | 37.28 | 36.97 | 37.11 | 3,552,514 | -0.14(-0.37%) |
Jan 28, 2019 | 37.30 | 37.32 | 37.00 | 37.25 | 4,012,520 | -0.39(-1.05%) |
Jan 25, 2019 | 37.67 | 37.76 | 37.54 | 37.64 | 4,134,800 | +0.26(+0.70%) |
Jan 24, 2019 | 37.39 | 37.47 | 37.15 | 37.38 | 3,750,979 | +0.01(+0.02%) |
Jan 23, 2019 | 37.48 | 37.57 | 36.99 | 37.37 | 4,210,541 | +0.06(+0.15%) |
Jan 22, 2019 | 37.58 | 37.63 | 37.02 | 37.32 | 6,757,804 | -0.49(-1.30%) |
Jan 18, 2019 | 37.70 | 37.92 | 37.51 | 37.81 | 4,845,508 | +0.41(+1.11%) |
Jan 17, 2019 | 36.95 | 37.51 | 36.95 | 37.40 | 5,121,821 | +0.32(+0.86%) |
Jan 16, 2019 | 37.18 | 37.29 | 37.07 | 37.08 | 4,430,530 | -0.05(-0.15%) |
Jan 15, 2019 | 36.67 | 37.16 | 36.66 | 37.13 | 11,797,324 | +0.55(+1.51%) |
Jan 14, 2019 | 36.53 | 36.70 | 36.46 | 36.58 | 2,377,192 | -0.26(-0.71%) |
Jan 11, 2019 | 36.70 | 36.85 | 36.61 | 36.84 | 2,902,905 | -0.03(-0.07%) |
Jan 10, 2019 | 36.52 | 36.90 | 36.38 | 36.86 | 3,571,026 | +0.13(+0.34%) |
Jan 09, 2019 | 36.68 | 36.88 | 36.51 | 36.74 | 5,316,907 | +0.17(+0.45%) |
Jan 08, 2019 | 36.53 | 36.67 | 36.14 | 36.57 | 4,819,593 | +0.41(+1.13%) |
Jan 07, 2019 | 35.94 | 36.40 | 35.84 | 36.16 | 5,855,103 | +0.26(+0.74%) |
Jan 04, 2019 | 35.18 | 36.01 | 35.09 | 35.90 | 6,956,058 | +1.27(+3.66%) |
Jan 03, 2019 | 35.30 | 35.41 | 34.59 | 34.63 | 7,403,910 | -0.92(-2.58%) |
Jan 02, 2019 | 35.03 | 35.69 | 34.98 | 35.55 | 7,965,966 | -0.07(-0.19%) |
Dec 31, 2018 | 35.53 | 35.66 | 35.25 | 35.62 | 12,256,335 | +0.35(+1.01%) |
Dec 28, 2018 | 35.51 | 35.79 | 35.05 | 35.26 | 12,458,972 | -0.06(-0.18%) |
Dec 27, 2018 | 34.56 | 35.33 | 33.97 | 35.33 | 14,182,008 | +0.33(+0.95%) |
Dec 26, 2018 | 33.46 | 34.99 | 33.27 | 34.99 | 13,560,781 | +1.76(+5.31%) |
Dec 24, 2018 | 33.86 | 34.09 | 33.21 | 33.23 | 7,405,327 | -0.90(-2.65%) |
Dec 21, 2018 | 35.11 | 35.47 | 34.01 | 34.13 | 17,979,654 | -0.89(-2.54%) |
Dec 20, 2018 | 35.40 | 35.68 | 34.60 | 35.02 | 14,659,524 | -0.58(-1.64%) |
Dec 19, 2018 | 36.24 | 36.82 | 35.30 | 35.61 | 12,508,709 | -0.65(-1.81%) |
Dec 18, 2018 | 36.41 | 36.61 | 35.98 | 36.26 | 9,279,567 | +0.17(+0.46%) |
Dec 17, 2018 | 36.76 | 36.94 | 35.84 | 36.10 | 8,363,658 | -0.83(-2.26%) |
Dec 14, 2018 | 37.37 | 37.49 | 36.85 | 36.93 | 5,435,858 | -0.82(-2.18%) |
Dec 13, 2018 | 37.89 | 38.10 | 37.55 | 37.76 | 4,870,296 | +0.00(+0.01%) |
Dec 12, 2018 | 37.98 | 38.28 | 37.73 | 37.75 | 7,192,088 | +0.29(+0.77%) |
Dec 11, 2018 | 37.93 | 37.97 | 37.20 | 37.46 | 5,380,884 | +0.06(+0.15%) |
Dec 10, 2018 | 37.07 | 37.55 | 36.59 | 37.40 | 7,167,179 | +0.27(+0.74%) |
Dec 07, 2018 | 38.11 | 38.34 | 36.99 | 37.13 | 5,662,493 | -1.08(-2.83%) |
Dec 06, 2018 | 37.42 | 38.21 | 37.04 | 38.21 | 7,665,230 | +0.07(+0.19%) |
Dec 04, 2018 | 39.35 | 39.39 | 38.06 | 38.14 | 4,806,880 | -1.36(-3.45%) |