Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.04 | 36.27 | 35.75 | 36.24 | 11,981,005 | -0.06(-0.18%) |
Jan 30, 2019 | 35.76 | 36.35 | 35.40 | 36.30 | 11,879,317 | +0.58(+1.61%) |
Jan 29, 2019 | 35.58 | 35.79 | 35.37 | 35.73 | 6,186,218 | +0.01(+0.03%) |
Jan 28, 2019 | 35.50 | 35.85 | 35.35 | 35.72 | 12,255,594 | -0.17(-0.47%) |
Jan 25, 2019 | 35.89 | 36.06 | 35.62 | 35.88 | 9,522,328 | +0.45(+1.26%) |
Jan 24, 2019 | 35.07 | 35.56 | 34.97 | 35.44 | 8,408,617 | +0.45(+1.30%) |
Jan 23, 2019 | 35.48 | 35.62 | 34.81 | 34.98 | 8,344,648 | -0.45(-1.26%) |
Jan 22, 2019 | 35.55 | 36.02 | 35.19 | 35.43 | 13,065,868 | -0.43(-1.19%) |
Jan 18, 2019 | 35.71 | 36.01 | 35.14 | 35.86 | 11,299,756 | +0.33(+0.91%) |
Jan 17, 2019 | 34.83 | 35.57 | 34.73 | 35.53 | 14,061,579 | +0.55(+1.57%) |
Jan 16, 2019 | 34.81 | 35.27 | 34.61 | 34.98 | 18,701,566 | +0.11(+0.32%) |
Jan 15, 2019 | 35.14 | 35.14 | 34.18 | 34.87 | 12,917,833 | -0.10(-0.29%) |
Jan 14, 2019 | 34.59 | 35.29 | 34.38 | 34.97 | 15,461,894 | +0.45(+1.29%) |
Jan 11, 2019 | 33.99 | 35.26 | 33.67 | 34.53 | 34,733,444 | +2.28(+7.05%) |
Jan 10, 2019 | 32.50 | 32.55 | 31.73 | 32.25 | 9,794,838 | -0.42(-1.28%) |
Jan 09, 2019 | 32.47 | 33.05 | 32.24 | 32.67 | 10,625,530 | +0.34(+1.06%) |
Jan 08, 2019 | 32.50 | 33.14 | 32.03 | 32.33 | 11,223,281 | +0.42(+1.31%) |
Jan 07, 2019 | 31.31 | 32.48 | 31.09 | 31.91 | 11,544,737 | +0.96(+3.09%) |
Jan 04, 2019 | 30.46 | 31.18 | 30.12 | 30.95 | 11,611,805 | +1.00(+3.35%) |
Jan 03, 2019 | 30.96 | 31.28 | 29.90 | 29.95 | 12,556,334 | -1.29(-4.13%) |
Jan 02, 2019 | 30.51 | 31.40 | 30.10 | 31.24 | 8,245,324 | +0.18(+0.57%) |
Dec 31, 2018 | 31.58 | 31.78 | 30.57 | 31.07 | 9,104,648 | -0.44(-1.39%) |
Dec 28, 2018 | 31.53 | 32.25 | 31.28 | 31.50 | 9,344,122 | -0.04(-0.12%) |
Dec 27, 2018 | 30.71 | 31.58 | 30.08 | 31.54 | 14,383,246 | +0.41(+1.31%) |
Dec 26, 2018 | 30.26 | 31.14 | 29.22 | 31.13 | 13,448,011 | +1.07(+3.55%) |
Dec 24, 2018 | 30.32 | 30.59 | 29.95 | 30.06 | 9,809,503 | -0.57(-1.85%) |
Dec 21, 2018 | 31.79 | 32.37 | 30.61 | 30.63 | 23,022,468 | -1.20(-3.76%) |
Dec 20, 2018 | 32.44 | 32.83 | 31.43 | 31.83 | 15,966,193 | -0.61(-1.89%) |
Dec 19, 2018 | 32.51 | 33.62 | 32.22 | 32.44 | 12,791,911 | +0.03(+0.09%) |
Dec 18, 2018 | 32.52 | 33.00 | 32.22 | 32.41 | 9,144,428 | +0.22(+0.69%) |
Dec 17, 2018 | 32.45 | 33.08 | 32.00 | 32.19 | 11,493,731 | -0.41(-1.25%) |
Dec 14, 2018 | 32.50 | 33.15 | 32.37 | 32.60 | 9,061,470 | -0.01(-0.03%) |
Dec 13, 2018 | 33.40 | 33.60 | 32.56 | 32.61 | 9,185,647 | -0.53(-1.60%) |
Dec 12, 2018 | 32.72 | 33.47 | 32.72 | 33.14 | 11,117,544 | +0.92(+2.85%) |
Dec 11, 2018 | 33.02 | 33.20 | 32.18 | 32.22 | 13,162,932 | +0.25(+0.78%) |
Dec 10, 2018 | 32.09 | 32.30 | 31.07 | 31.97 | 13,265,867 | -0.25(-0.78%) |
Dec 07, 2018 | 32.91 | 33.37 | 32.09 | 32.22 | 9,945,930 | -0.94(-2.83%) |
Dec 06, 2018 | 33.19 | 33.20 | 32.42 | 33.15 | 15,638,338 | -0.41(-1.22%) |
Dec 04, 2018 | 35.13 | 35.20 | 33.54 | 33.56 | 15,488,696 | -1.77(-5.02%) |
Dec 03, 2018 | 35.84 | 36.40 | 35.26 | 35.34 | 18,652,316 | +0.46(+1.32%) |
Nov 30, 2018 | 33.77 | 34.92 | 33.69 | 34.88 | 19,703,974 | +1.09(+3.24%) |
Nov 29, 2018 | 33.81 | 33.97 | 33.36 | 33.78 | 8,456,585 | -0.17(-0.51%) |
Nov 28, 2018 | 33.78 | 34.00 | 33.03 | 33.96 | 13,527,632 | +0.24(+0.71%) |
Nov 27, 2018 | 34.25 | 34.51 | 33.28 | 33.72 | 27,802,626 | -0.88(-2.55%) |
Nov 26, 2018 | 33.21 | 35.61 | 33.13 | 34.60 | 33,027,754 | +1.58(+4.79%) |
Nov 23, 2018 | 32.47 | 33.19 | 32.35 | 33.02 | 4,604,053 | +0.35(+1.07%) |
Nov 21, 2018 | 32.67 | 32.67 | 32.67 | 0 | +0.42(+1.31%) | |
Nov 20, 2018 | 32.26 | 32.74 | 32.03 | 32.25 | 11,243,191 | -0.54(-1.65%) |
Nov 19, 2018 | 32.86 | 33.06 | 32.54 | 32.79 | 12,612,180 | -0.06(-0.20%) |
Nov 16, 2018 | 32.46 | 32.89 | 32.18 | 32.86 | 12,710,465 | +0.18(+0.56%) |
Nov 15, 2018 | 32.08 | 32.71 | 31.11 | 32.67 | 19,226,360 | +0.29(+0.91%) |
Nov 14, 2018 | 33.27 | 33.38 | 32.15 | 32.38 | 11,842,151 | -0.64(-1.95%) |
Nov 13, 2018 | 33.01 | 33.68 | 32.82 | 33.02 | 9,350,234 | +0.22(+0.67%) |
Nov 12, 2018 | 32.75 | 33.12 | 32.58 | 32.80 | 10,947,409 | -0.01(-0.03%) |
Nov 09, 2018 | 33.20 | 33.49 | 32.49 | 32.81 | 9,833,652 | -0.80(-2.38%) |
Nov 08, 2018 | 33.46 | 33.90 | 33.35 | 33.61 | 11,660,246 | -0.28(-0.84%) |
Nov 07, 2018 | 33.76 | 34.00 | 33.43 | 33.89 | 10,289,552 | +0.39(+1.15%) |
Nov 06, 2018 | 33.25 | 33.60 | 33.17 | 33.51 | 12,173,326 | +0.19(+0.58%) |
Nov 05, 2018 | 33.09 | 33.44 | 32.95 | 33.32 | 12,482,237 | +0.20(+0.61%) |
Nov 02, 2018 | 33.82 | 34.26 | 32.68 | 33.11 | 14,437,162 | -0.40(-1.21%) |
Nov 01, 2018 | 33.31 | 33.72 | 32.80 | 33.52 | 16,568,880 | -0.11(-0.33%) |
Oct 31, 2018 | 33.06 | 34.05 | 32.53 | 33.63 | 41,102,728 | +2.80(+9.09%) |
Oct 30, 2018 | 30.49 | 31.17 | 30.35 | 30.82 | 17,720,076 | +0.38(+1.24%) |
Oct 29, 2018 | 31.35 | 31.52 | 30.08 | 30.45 | 21,269,858 | +0.44(+1.47%) |
Oct 26, 2018 | 29.12 | 30.22 | 29.07 | 30.01 | 19,627,698 | +0.60(+2.03%) |
Oct 25, 2018 | 28.66 | 29.59 | 28.55 | 29.41 | 18,239,658 | +1.32(+4.71%) |
Oct 24, 2018 | 29.22 | 29.46 | 28.09 | 28.09 | 20,434,094 | -1.43(-4.86%) |
Oct 23, 2018 | 28.43 | 29.78 | 28.39 | 29.52 | 18,036,242 | +0.72(+2.49%) |
Oct 22, 2018 | 28.90 | 29.03 | 28.52 | 28.80 | 12,025,613 | +0.13(+0.45%) |
Oct 19, 2018 | 28.23 | 28.92 | 28.09 | 28.67 | 13,878,207 | +0.11(+0.39%) |
Oct 18, 2018 | 29.14 | 29.23 | 28.46 | 28.56 | 15,613,292 | -0.78(-2.66%) |
Oct 17, 2018 | 29.46 | 29.68 | 29.02 | 29.34 | 9,899,856 | -0.38(-1.27%) |
Oct 16, 2018 | 29.83 | 29.91 | 29.28 | 29.72 | 12,923,258 | +0.20(+0.68%) |
Oct 15, 2018 | 29.12 | 29.82 | 29.11 | 29.52 | 14,821,065 | +0.30(+1.04%) |
Oct 12, 2018 | 30.09 | 30.09 | 28.94 | 29.22 | 16,267,771 | -0.48(-1.61%) |
Oct 11, 2018 | 29.97 | 30.79 | 29.58 | 29.69 | 19,602,088 | -0.27(-0.89%) |
Oct 10, 2018 | 29.96 | 30.29 | 29.52 | 29.96 | 18,741,234 | -0.05(-0.15%) |
Oct 09, 2018 | 31.25 | 31.25 | 29.95 | 30.01 | 21,673,882 | -1.47(-4.67%) |
Oct 08, 2018 | 31.08 | 31.50 | 31.02 | 31.48 | 9,146,179 | +0.12(+0.38%) |
Oct 05, 2018 | 31.62 | 31.72 | 31.22 | 31.36 | 11,695,490 | -0.12(-0.38%) |
Oct 04, 2018 | 31.35 | 31.85 | 31.20 | 31.48 | 20,577,608 | +0.23(+0.74%) |
Oct 03, 2018 | 32.18 | 32.21 | 31.04 | 31.25 | 30,791,684 | +0.64(+2.10%) |
Oct 02, 2018 | 31.20 | 31.56 | 30.51 | 30.60 | 24,733,150 | -0.83(-2.63%) |
Oct 01, 2018 | 31.52 | 31.74 | 31.24 | 31.43 | 14,955,905 | +0.49(+1.57%) |
Sep 28, 2018 | 30.85 | 30.96 | 30.59 | 30.94 | 9,615,054 | +0.00(+0.00%) |
Sep 27, 2018 | 30.80 | 31.02 | 30.59 | 30.94 | 12,685,831 | -0.06(-0.18%) |
Sep 26, 2018 | 30.78 | 31.25 | 30.65 | 31.00 | 19,666,756 | +0.17(+0.54%) |
Sep 25, 2018 | 31.69 | 31.87 | 30.79 | 30.83 | 16,105,797 | -1.10(-3.45%) |
Sep 24, 2018 | 32.20 | 32.52 | 31.66 | 31.94 | 10,849,395 | -0.52(-1.61%) |
Sep 21, 2018 | 33.37 | 33.54 | 32.31 | 32.46 | 29,566,024 | -0.70(-2.11%) |
Sep 20, 2018 | 33.00 | 33.50 | 32.85 | 33.16 | 12,394,252 | +0.32(+0.98%) |
Sep 19, 2018 | 32.50 | 33.03 | 32.44 | 32.84 | 11,901,520 | +0.58(+1.79%) |
Sep 18, 2018 | 32.32 | 32.38 | 31.79 | 32.26 | 9,648,255 | +0.07(+0.23%) |
Sep 17, 2018 | 31.71 | 32.37 | 31.62 | 32.18 | 11,865,118 | +0.36(+1.13%) |
Sep 14, 2018 | 31.68 | 31.94 | 31.55 | 31.83 | 14,855,534 | +0.35(+1.11%) |
Sep 13, 2018 | 31.49 | 31.69 | 31.16 | 31.48 | 16,134,256 | +0.17(+0.56%) |
Sep 12, 2018 | 30.97 | 31.70 | 30.97 | 31.30 | 10,188,175 | +0.27(+0.86%) |
Sep 11, 2018 | 31.17 | 31.21 | 30.73 | 31.04 | 9,272,004 | -0.09(-0.30%) |
Sep 10, 2018 | 31.17 | 31.48 | 31.09 | 31.13 | 11,615,706 | -0.04(-0.12%) |
Sep 07, 2018 | 31.57 | 31.58 | 30.89 | 31.16 | 14,372,855 | -0.43(-1.37%) |
Sep 06, 2018 | 32.17 | 32.41 | 31.60 | 31.60 | 14,050,254 | -0.49(-1.52%) |
Sep 05, 2018 | 32.37 | 32.37 | 31.87 | 32.08 | 14,039,467 | -0.28(-0.87%) |
Sep 04, 2018 | 32.73 | 32.73 | 32.11 | 32.37 | 14,099,013 | -0.41(-1.25%) |
Aug 31, 2018 | 32.77 | 32.77 | 32.77 | 0 | -0.28(-0.85%) | |
Aug 30, 2018 | 33.64 | 33.69 | 32.90 | 33.06 | 10,739,266 | -0.69(-2.05%) |
Aug 29, 2018 | 33.99 | 34.02 | 33.53 | 33.75 | 7,945,492 | -0.18(-0.54%) |
Aug 28, 2018 | 34.41 | 34.42 | 33.57 | 33.93 | 10,602,102 | -0.34(-0.98%) |
Aug 27, 2018 | 32.99 | 34.35 | 32.94 | 34.27 | 19,762,488 | +1.58(+4.84%) |
Aug 24, 2018 | 32.68 | 32.82 | 32.51 | 32.68 | 8,005,242 | +0.25(+0.78%) |
Aug 23, 2018 | 32.68 | 32.88 | 32.39 | 32.43 | 9,615,255 | -0.42(-1.27%) |
Aug 22, 2018 | 33.27 | 33.38 | 32.82 | 32.85 | 9,756,826 | -0.71(-2.11%) |
Aug 21, 2018 | 33.41 | 33.70 | 33.40 | 33.56 | 11,052,596 | +0.13(+0.38%) |
Aug 20, 2018 | 33.30 | 33.59 | 33.06 | 33.43 | 7,779,664 | +0.35(+1.07%) |
Aug 17, 2018 | 32.80 | 33.25 | 32.65 | 33.07 | 8,575,780 | +0.08(+0.25%) |
Aug 16, 2018 | 32.89 | 33.35 | 32.79 | 32.99 | 10,354,888 | +0.32(+0.97%) |
Aug 15, 2018 | 32.57 | 32.68 | 32.01 | 32.67 | 11,791,772 | -0.24(-0.72%) |
Aug 14, 2018 | 32.96 | 33.22 | 32.88 | 32.91 | 8,057,915 | +0.04(+0.11%) |
Aug 13, 2018 | 33.27 | 33.34 | 32.61 | 32.87 | 17,131,968 | -0.39(-1.18%) |
Aug 10, 2018 | 33.93 | 33.97 | 33.16 | 33.27 | 10,258,136 | -0.84(-2.45%) |
Aug 09, 2018 | 34.25 | 34.84 | 33.93 | 34.10 | 13,651,228 | -0.14(-0.40%) |
Aug 08, 2018 | 34.19 | 34.48 | 33.90 | 34.24 | 7,435,521 | +0.07(+0.21%) |
Aug 07, 2018 | 34.27 | 34.43 | 34.09 | 34.17 | 8,416,825 | -0.02(-0.05%) |
Aug 06, 2018 | 34.16 | 34.27 | 33.96 | 34.18 | 5,793,367 | -0.12(-0.34%) |
Aug 03, 2018 | 33.32 | 34.34 | 33.32 | 34.30 | 10,311,923 | +1.01(+3.03%) |
Aug 02, 2018 | 33.64 | 33.68 | 33.05 | 33.29 | 14,371,934 | -0.47(-1.40%) |
Aug 01, 2018 | 34.45 | 34.45 | 33.53 | 33.77 | 12,244,043 | -0.70(-2.03%) |
Jul 31, 2018 | 34.36 | 34.72 | 34.27 | 34.47 | 18,126,012 | +0.22(+0.64%) |
Jul 30, 2018 | 34.24 | 34.64 | 34.05 | 34.25 | 10,405,863 | +0.13(+0.37%) |
Jul 27, 2018 | 33.48 | 34.22 | 33.43 | 34.12 | 13,892,223 | +0.71(+2.12%) |
Jul 26, 2018 | 33.70 | 34.13 | 33.27 | 33.41 | 18,389,826 | -0.82(-2.39%) |
Jul 25, 2018 | 34.05 | 34.46 | 32.97 | 34.23 | 46,947,692 | -1.66(-4.64%) |
Jul 24, 2018 | 36.25 | 36.35 | 35.69 | 35.89 | 11,826,309 | +0.19(+0.53%) |
Jul 23, 2018 | 35.64 | 35.80 | 35.41 | 35.70 | 8,455,892 | -0.12(-0.33%) |
Jul 20, 2018 | 35.52 | 35.83 | 35.33 | 35.82 | 12,057,588 | +0.08(+0.23%) |
Jul 19, 2018 | 35.98 | 36.19 | 35.62 | 35.74 | 7,456,202 | -0.51(-1.40%) |
Jul 18, 2018 | 36.42 | 36.63 | 35.97 | 36.25 | 10,098,474 | -0.15(-0.40%) |
Jul 17, 2018 | 35.91 | 36.82 | 35.90 | 36.39 | 9,686,094 | +0.43(+1.19%) |
Jul 16, 2018 | 35.74 | 36.00 | 35.61 | 35.97 | 8,212,558 | +0.18(+0.51%) |
Jul 13, 2018 | 35.56 | 35.83 | 35.39 | 35.78 | 5,667,718 | +0.08(+0.23%) |
Jul 12, 2018 | 36.00 | 36.04 | 35.47 | 35.70 | 9,074,777 | -0.03(-0.08%) |
Jul 11, 2018 | 35.91 | 36.08 | 35.62 | 35.73 | 9,721,562 | -0.72(-1.97%) |
Jul 10, 2018 | 36.22 | 36.65 | 36.01 | 36.45 | 11,146,877 | +0.31(+0.86%) |
Jul 09, 2018 | 35.80 | 36.37 | 35.50 | 36.14 | 8,960,546 | +0.54(+1.51%) |
Jul 06, 2018 | 35.80 | 35.87 | 35.18 | 35.60 | 8,686,337 | -0.28(-0.79%) |
Jul 05, 2018 | 36.01 | 36.37 | 35.65 | 35.88 | 9,185,298 | +0.45(+1.28%) |
Jul 03, 2018 | 35.43 | 35.43 | 35.43 | 0 | -0.48(-1.34%) | |
Jul 02, 2018 | 35.53 | 35.96 | 35.23 | 35.91 | 9,468,352 | +0.09(+0.25%) |
Jun 29, 2018 | 36.97 | 37.09 | 35.79 | 35.82 | 15,459,539 | -1.02(-2.76%) |
Jun 28, 2018 | 36.77 | 36.97 | 36.06 | 36.84 | 11,190,587 | +0.14(+0.37%) |
Jun 27, 2018 | 37.27 | 37.57 | 36.68 | 36.70 | 10,496,529 | -0.58(-1.56%) |
Jun 26, 2018 | 36.87 | 37.57 | 36.81 | 37.28 | 14,099,802 | +0.36(+0.99%) |
Jun 25, 2018 | 37.27 | 37.46 | 36.56 | 36.92 | 11,675,607 | -0.58(-1.55%) |
Jun 22, 2018 | 37.65 | 37.96 | 37.22 | 37.50 | 10,521,928 | +0.12(+0.32%) |
Jun 21, 2018 | 37.40 | 38.04 | 37.10 | 37.38 | 15,303,820 | -0.75(-1.98%) |
Jun 20, 2018 | 38.70 | 38.94 | 37.99 | 38.14 | 10,465,103 | -0.28(-0.73%) |
Jun 19, 2018 | 39.16 | 39.27 | 38.07 | 38.42 | 20,097,922 | -1.54(-3.85%) |
Jun 18, 2018 | 39.64 | 40.12 | 39.42 | 39.96 | 11,886,677 | +0.04(+0.09%) |
Jun 15, 2018 | 40.91 | 38.87 | 39.92 | 26,220,926 | +0.31(+0.78%) | |
Jun 14, 2018 | 40.36 | 40.37 | 39.47 | 39.61 | 11,119,334 | -0.80(-1.98%) |
Jun 13, 2018 | 40.11 | 40.42 | 39.85 | 40.41 | 12,355,743 | +0.25(+0.61%) |
Jun 12, 2018 | 40.78 | 40.87 | 40.15 | 40.17 | 10,924,738 | -0.61(-1.49%) |
Jun 11, 2018 | 40.27 | 40.81 | 40.27 | 40.77 | 15,461,591 | +0.55(+1.36%) |
Jun 08, 2018 | 39.98 | 40.30 | 39.93 | 40.23 | 9,403,672 | +0.22(+0.55%) |
Jun 07, 2018 | 39.56 | 40.34 | 39.56 | 40.01 | 16,861,838 | +0.42(+1.06%) |
Jun 06, 2018 | 39.66 | 39.59 | 19,996,914 | +0.47(+1.20%) | ||
Jun 05, 2018 | 39.30 | 39.45 | 39.07 | 39.12 | 13,333,669 | -0.33(-0.84%) |
Jun 04, 2018 | 38.97 | 39.52 | 38.90 | 39.46 | 14,130,478 | +0.52(+1.34%) |
Jun 01, 2018 | 38.74 | 39.04 | 38.15 | 38.94 | 27,141,262 | +0.45(+1.17%) |
May 31, 2018 | 37.54 | 38.55 | 37.20 | 38.48 | 66,488,484 | +4.39(+12.87%) |
May 30, 2018 | 33.80 | 34.13 | 33.78 | 34.10 | 13,115,506 | +0.41(+1.20%) |
May 29, 2018 | 34.26 | 34.29 | 33.59 | 33.69 | 13,694,418 | -0.83(-2.40%) |
May 25, 2018 | 34.52 | 34.52 | 34.52 | 0 | -0.08(-0.23%) | |
May 24, 2018 | 34.25 | 34.78 | 34.15 | 34.60 | 9,393,442 | +0.49(+1.43%) |
May 23, 2018 | 34.41 | 34.42 | 33.76 | 34.11 | 9,756,554 | -0.39(-1.12%) |
May 22, 2018 | 34.77 | 34.94 | 34.48 | 34.50 | 7,755,948 | +0.17(+0.50%) |
May 21, 2018 | 34.39 | 34.55 | 34.23 | 34.33 | 6,909,832 | +0.27(+0.79%) |
May 18, 2018 | 34.49 | 34.61 | 34.00 | 34.06 | 6,187,100 | -0.46(-1.33%) |
May 17, 2018 | 34.22 | 34.68 | 34.03 | 34.52 | 10,621,297 | +0.24(+0.71%) |
May 16, 2018 | 33.32 | 34.28 | 33.32 | 34.28 | 9,090,782 | +0.98(+2.95%) |
May 15, 2018 | 32.81 | 33.31 | 32.81 | 33.29 | 7,219,684 | +0.28(+0.85%) |
May 14, 2018 | 33.40 | 33.41 | 32.95 | 33.01 | 7,093,124 | -0.23(-0.70%) |
May 11, 2018 | 33.45 | 33.57 | 33.15 | 33.25 | 5,388,728 | -0.24(-0.73%) |
May 10, 2018 | 32.86 | 33.55 | 32.82 | 33.49 | 7,561,196 | +0.80(+2.45%) |
May 09, 2018 | 32.80 | 33.11 | 32.41 | 32.69 | 8,441,811 | -0.05(-0.17%) |
May 08, 2018 | 32.79 | 33.00 | 32.55 | 32.74 | 9,280,607 | -0.01(-0.03%) |
May 07, 2018 | 33.01 | 33.14 | 32.70 | 32.75 | 10,209,955 | -0.33(-1.01%) |
May 04, 2018 | 32.58 | 33.15 | 32.33 | 33.09 | 7,366,213 | +0.50(+1.55%) |
May 03, 2018 | 32.44 | 32.60 | 31.80 | 32.58 | 17,466,592 | -0.05(-0.14%) |
May 02, 2018 | 32.88 | 33.08 | 32.58 | 32.63 | 10,474,757 | -0.20(-0.60%) |
May 01, 2018 | 33.13 | 33.31 | 32.35 | 32.82 | 12,627,891 | -0.29(-0.87%) |
Apr 30, 2018 | 34.14 | 34.31 | 33.11 | 33.11 | 13,275,408 | -0.82(-2.42%) |
Apr 27, 2018 | 34.39 | 34.44 | 33.79 | 33.93 | 9,608,975 | -0.54(-1.57%) |
Apr 26, 2018 | 33.88 | 34.50 | 33.19 | 34.47 | 18,372,778 | +0.13(+0.37%) |
Apr 25, 2018 | 34.01 | 34.43 | 33.80 | 34.35 | 8,855,288 | +0.16(+0.47%) |
Apr 24, 2018 | 34.19 | 34.40 | 33.83 | 34.19 | 10,302,889 | +0.22(+0.64%) |
Apr 23, 2018 | 33.79 | 34.21 | 33.73 | 33.97 | 8,108,960 | +0.07(+0.21%) |
Apr 20, 2018 | 34.02 | 34.26 | 33.66 | 33.90 | 9,651,317 | -0.14(-0.42%) |
Apr 19, 2018 | 34.89 | 35.07 | 33.73 | 34.04 | 11,350,227 | -1.05(-2.98%) |
Apr 18, 2018 | 35.37 | 35.75 | 35.06 | 35.09 | 6,762,126 | -0.26(-0.74%) |
Apr 17, 2018 | 35.73 | 35.74 | 35.22 | 35.35 | 6,055,296 | +0.05(+0.13%) |
Apr 16, 2018 | 35.12 | 35.53 | 34.85 | 35.30 | 5,619,209 | +0.40(+1.14%) |
Apr 13, 2018 | 35.26 | 35.49 | 34.76 | 34.91 | 6,788,843 | -0.09(-0.26%) |
Apr 12, 2018 | 35.39 | 35.59 | 34.94 | 35.00 | 8,760,666 | -0.15(-0.44%) |
Apr 11, 2018 | 34.90 | 35.41 | 34.69 | 35.15 | 9,307,622 | -0.06(-0.18%) |
Apr 10, 2018 | 34.79 | 35.47 | 34.60 | 35.21 | 17,242,728 | +1.12(+3.28%) |
Apr 09, 2018 | 34.50 | 34.70 | 34.08 | 34.10 | 14,900,934 | +0.14(+0.40%) |
Apr 06, 2018 | 34.21 | 34.39 | 33.53 | 33.96 | 16,345,125 | -0.29(-0.84%) |
Apr 05, 2018 | 34.47 | 34.68 | 34.15 | 34.25 | 12,722,885 | -0.03(-0.08%) |
Apr 04, 2018 | 32.45 | 34.30 | 32.40 | 34.28 | 18,876,394 | +0.98(+2.95%) |
Apr 03, 2018 | 33.17 | 33.66 | 32.80 | 33.29 | 17,566,154 | +1.06(+3.30%) |
Apr 02, 2018 | 32.54 | 32.68 | 31.75 | 32.23 | 15,432,109 | -0.52(-1.60%) |
Mar 29, 2018 | 32.75 | 32.75 | 32.75 | 0 | +0.78(+2.45%) | |
Mar 28, 2018 | 31.55 | 32.26 | 31.45 | 31.97 | 19,866,820 | +0.54(+1.72%) |
Mar 27, 2018 | 32.46 | 32.47 | 31.09 | 31.43 | 19,608,244 | -1.01(-3.11%) |
Mar 26, 2018 | 32.39 | 32.49 | 31.82 | 32.44 | 10,341,138 | +0.74(+2.33%) |
Mar 23, 2018 | 32.82 | 32.98 | 31.66 | 31.70 | 14,683,621 | -1.06(-3.25%) |
Mar 22, 2018 | 33.55 | 33.64 | 32.70 | 32.76 | 16,814,504 | -1.11(-3.27%) |
Mar 21, 2018 | 33.49 | 34.27 | 33.44 | 33.87 | 12,835,576 | +0.62(+1.87%) |
Mar 20, 2018 | 33.46 | 33.57 | 33.11 | 33.25 | 9,425,263 | -0.11(-0.32%) |
Mar 19, 2018 | 34.19 | 34.23 | 32.94 | 33.36 | 13,428,840 | -0.84(-2.45%) |
Mar 16, 2018 | 34.18 | 34.38 | 33.97 | 34.19 | 11,433,808 | +0.08(+0.24%) |
Mar 15, 2018 | 34.22 | 34.24 | 33.88 | 34.11 | 9,031,729 | +0.14(+0.42%) |
Mar 14, 2018 | 34.68 | 34.80 | 33.93 | 33.97 | 14,827,607 | -0.29(-0.84%) |
Mar 13, 2018 | 34.22 | 34.74 | 34.13 | 34.26 | 13,762,018 | +0.16(+0.48%) |
Mar 12, 2018 | 34.13 | 34.24 | 33.87 | 34.10 | 12,589,292 | -0.01(-0.03%) |
Mar 09, 2018 | 34.11 | 34.32 | 33.94 | 34.10 | 13,616,430 | +0.00(+0.00%) |
Mar 08, 2018 | 33.92 | 34.16 | 33.55 | 34.10 | 14,516,665 | +0.43(+1.29%) |
Mar 07, 2018 | 33.76 | 33.15 | 33.67 | 16,866,046 | -0.17(-0.50%) | |
Mar 06, 2018 | 33.92 | 33.98 | 33.49 | 33.84 | 13,613,608 | +0.17(+0.50%) |
Mar 05, 2018 | 33.31 | 33.81 | 33.12 | 33.67 | 13,461,416 | +0.28(+0.83%) |
Mar 02, 2018 | 33.43 | 33.56 | 32.65 | 33.40 | 26,967,534 | -0.32(-0.95%) |
Mar 01, 2018 | 35.32 | 35.32 | 33.38 | 33.72 | 29,340,944 | -1.39(-3.96%) |
Feb 28, 2018 | 35.35 | 35.82 | 35.08 | 35.11 | 25,609,080 | -0.73(-2.04%) |
Feb 27, 2018 | 37.02 | 37.06 | 35.80 | 35.84 | 14,255,855 | -1.22(-3.30%) |
Feb 26, 2018 | 36.65 | 37.13 | 36.36 | 37.06 | 10,520,274 | +0.56(+1.54%) |
Feb 23, 2018 | 36.62 | 36.71 | 36.21 | 36.50 | 7,200,391 | +0.00(+0.00%) |
Feb 22, 2018 | 36.50 | 9,843,499 | +0.31(+0.86%) | |||
Feb 21, 2018 | 36.36 | 36.85 | 36.14 | 36.19 | 10,182,375 | -0.19(-0.52%) |
Feb 20, 2018 | 36.49 | 36.79 | 36.21 | 36.38 | 8,757,232 | -0.29(-0.78%) |
Feb 16, 2018 | 36.66 | 36.66 | 36.66 | 0 | -0.68(-1.82%) | |
Feb 15, 2018 | 37.64 | 36.96 | 37.34 | 10,889,547 | +0.04(+0.10%) | |
Feb 14, 2018 | 36.61 | 37.39 | 36.52 | 37.30 | 11,511,839 | +0.37(+0.99%) |
Feb 13, 2018 | 36.91 | 36.94 | 10,005,404 | -0.54(-1.43%) | ||
Feb 12, 2018 | 37.43 | 38.03 | 37.12 | 37.47 | 21,716,878 | +0.48(+1.30%) |
Feb 09, 2018 | 36.72 | 37.45 | 35.89 | 36.99 | 21,965,854 | +0.63(+1.74%) |
Feb 08, 2018 | 37.88 | 38.11 | 36.35 | 36.36 | 20,208,290 | -1.46(-3.87%) |
Feb 07, 2018 | 37.29 | 37.84 | 37.19 | 37.82 | 21,733,082 | +0.47(+1.27%) |
Feb 06, 2018 | 35.74 | 37.68 | 35.70 | 37.35 | 29,161,126 | +1.57(+4.39%) |
Feb 05, 2018 | 36.56 | 36.87 | 35.50 | 35.78 | 21,915,314 | -0.80(-2.20%) |
Feb 02, 2018 | 37.67 | 37.71 | 36.45 | 36.58 | 15,671,486 | -1.28(-3.37%) |