Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.12 | 40.21 | 39.35 | 40.19 | 26,279,868 | +0.12(+0.29%) |
Oct 30, 2019 | 40.66 | 40.73 | 39.86 | 40.07 | 16,108,336 | -0.59(-1.46%) |
Oct 29, 2019 | 40.52 | 40.93 | 40.46 | 40.66 | 14,124,690 | -0.08(-0.20%) |
Oct 28, 2019 | 40.70 | 41.29 | 39.94 | 40.74 | 16,533,196 | -0.19(-0.46%) |
Oct 25, 2019 | 40.51 | 41.04 | 40.29 | 40.93 | 17,015,736 | +0.73(+1.81%) |
Oct 24, 2019 | 42.33 | 42.36 | 39.90 | 40.20 | 21,374,816 | -0.79(-1.92%) |
Oct 23, 2019 | 41.25 | 41.41 | 40.77 | 40.99 | 26,226,468 | -0.04(-0.11%) |
Oct 22, 2019 | 41.15 | 41.28 | 40.97 | 41.04 | 13,575,457 | -0.28(-0.67%) |
Oct 21, 2019 | 41.15 | 41.44 | 41.07 | 41.32 | 12,155,124 | +0.46(+1.12%) |
Oct 18, 2019 | 41.30 | 41.33 | 40.72 | 40.86 | 15,116,498 | -0.32(-0.78%) |
Oct 17, 2019 | 41.09 | 41.21 | 40.81 | 41.18 | 10,476,010 | +0.30(+0.72%) |
Oct 16, 2019 | 40.85 | 41.07 | 40.63 | 40.89 | 16,753,122 | -0.06(-0.15%) |
Oct 15, 2019 | 40.63 | 41.08 | 40.44 | 40.95 | 10,457,873 | +0.39(+0.97%) |
Oct 14, 2019 | 40.68 | 40.83 | 40.40 | 40.55 | 11,351,209 | -0.29(-0.70%) |
Oct 11, 2019 | 40.20 | 41.19 | 40.02 | 40.84 | 25,752,072 | +0.94(+2.36%) |
Oct 10, 2019 | 39.81 | 40.20 | 39.72 | 39.90 | 10,971,591 | +0.11(+0.27%) |
Oct 09, 2019 | 39.89 | 39.92 | 39.50 | 39.79 | 11,863,527 | +0.24(+0.61%) |
Oct 08, 2019 | 40.12 | 40.12 | 39.13 | 39.55 | 16,034,080 | -0.43(-1.08%) |
Oct 07, 2019 | 39.80 | 40.31 | 39.75 | 39.98 | 15,048,032 | -0.11(-0.27%) |
Oct 04, 2019 | 39.75 | 40.36 | 39.71 | 40.09 | 16,712,598 | +0.58(+1.48%) |
Oct 03, 2019 | 39.51 | 39.60 | 39.10 | 39.51 | 15,655,238 | +0.01(+0.02%) |
Oct 02, 2019 | 39.80 | 40.02 | 39.42 | 39.50 | 19,581,218 | -0.42(-1.06%) |
Oct 01, 2019 | 40.51 | 40.98 | 39.88 | 39.92 | 16,986,052 | -0.31(-0.78%) |
Sep 30, 2019 | 40.34 | 40.36 | 39.95 | 40.23 | 15,847,200 | +0.24(+0.60%) |
Sep 27, 2019 | 40.30 | 40.43 | 39.56 | 39.99 | 16,813,562 | -0.08(-0.20%) |
Sep 26, 2019 | 40.71 | 40.87 | 39.49 | 40.07 | 25,298,868 | -0.83(-2.03%) |
Sep 25, 2019 | 40.87 | 41.03 | 40.45 | 40.90 | 25,019,546 | -0.05(-0.13%) |
Sep 24, 2019 | 41.61 | 41.63 | 40.56 | 40.95 | 23,722,412 | -0.29(-0.71%) |
Sep 23, 2019 | 41.20 | 41.51 | 41.19 | 41.25 | 21,800,744 | -0.12(-0.30%) |
Sep 20, 2019 | 41.65 | 41.78 | 41.21 | 41.37 | 32,105,462 | -0.29(-0.69%) |
Sep 19, 2019 | 41.98 | 42.09 | 41.56 | 41.66 | 11,842,612 | -0.23(-0.55%) |
Sep 18, 2019 | 41.93 | 41.99 | 41.46 | 41.89 | 14,772,972 | +0.24(+0.58%) |
Sep 17, 2019 | 41.16 | 41.69 | 40.95 | 41.65 | 11,300,466 | +0.36(+0.86%) |
Sep 16, 2019 | 41.26 | 41.61 | 40.87 | 41.29 | 15,218,479 | -0.54(-1.30%) |
Sep 13, 2019 | 41.91 | 42.09 | 41.75 | 41.84 | 13,146,562 | -0.08(-0.19%) |
Sep 12, 2019 | 41.76 | 42.19 | 41.50 | 41.92 | 20,908,858 | +0.51(+1.23%) |
Sep 11, 2019 | 41.30 | 41.56 | 41.13 | 41.41 | 14,425,555 | -0.04(-0.11%) |
Sep 10, 2019 | 41.22 | 41.56 | 41.06 | 41.45 | 19,683,752 | +0.03(+0.06%) |
Sep 09, 2019 | 41.63 | 41.67 | 41.17 | 41.43 | 18,357,550 | +0.06(+0.15%) |
Sep 06, 2019 | 41.44 | 41.60 | 41.23 | 41.36 | 14,680,772 | -0.05(-0.13%) |
Sep 05, 2019 | 41.44 | 41.61 | 41.04 | 41.42 | 24,736,670 | +0.79(+1.95%) |
Sep 04, 2019 | 39.55 | 40.79 | 39.46 | 40.62 | 29,355,914 | +1.46(+3.74%) |
Sep 03, 2019 | 39.17 | 39.34 | 38.85 | 39.16 | 14,243,985 | -0.34(-0.86%) |
Aug 30, 2019 | 39.70 | 39.85 | 39.29 | 39.50 | 17,350,848 | +0.08(+0.20%) |
Aug 29, 2019 | 39.40 | 39.71 | 39.22 | 39.42 | 12,706,113 | +0.36(+0.91%) |
Aug 28, 2019 | 38.73 | 39.18 | 38.56 | 39.06 | 13,178,443 | +0.15(+0.39%) |
Aug 27, 2019 | 39.18 | 39.20 | 38.75 | 38.91 | 14,015,724 | +0.22(+0.58%) |
Aug 26, 2019 | 38.14 | 38.83 | 37.97 | 38.69 | 14,577,495 | +0.82(+2.17%) |
Aug 23, 2019 | 38.82 | 39.12 | 37.72 | 37.87 | 20,389,574 | -1.20(-3.06%) |
Aug 22, 2019 | 39.47 | 39.63 | 38.93 | 39.06 | 11,160,933 | -0.30(-0.77%) |
Aug 21, 2019 | 39.05 | 39.41 | 38.80 | 39.37 | 12,694,973 | +0.15(+0.39%) |
Aug 20, 2019 | 39.16 | 39.68 | 38.99 | 39.21 | 17,657,182 | -0.05(-0.14%) |
Aug 19, 2019 | 38.94 | 39.39 | 38.92 | 39.27 | 15,584,717 | +0.73(+1.90%) |
Aug 16, 2019 | 38.18 | 38.66 | 37.94 | 38.54 | 16,337,566 | +0.74(+1.96%) |
Aug 15, 2019 | 37.88 | 38.27 | 37.53 | 37.80 | 16,215,679 | -0.02(-0.05%) |
Aug 14, 2019 | 38.81 | 38.81 | 37.65 | 37.81 | 20,527,176 | -0.97(-2.51%) |
Aug 13, 2019 | 37.96 | 39.30 | 37.90 | 38.79 | 24,615,308 | +0.89(+2.36%) |
Aug 12, 2019 | 38.13 | 38.17 | 37.66 | 37.89 | 17,862,794 | -0.42(-1.09%) |
Aug 09, 2019 | 38.05 | 38.50 | 37.82 | 38.31 | 17,684,090 | +0.24(+0.63%) |
Aug 08, 2019 | 37.46 | 38.27 | 37.39 | 38.07 | 15,782,849 | +0.83(+2.23%) |
Aug 07, 2019 | 36.86 | 37.34 | 36.34 | 37.24 | 25,407,320 | -0.30(-0.81%) |
Aug 06, 2019 | 37.21 | 37.65 | 36.86 | 37.55 | 20,655,294 | +0.41(+1.11%) |
Aug 05, 2019 | 37.61 | 37.66 | 36.71 | 37.13 | 26,463,136 | -0.93(-2.44%) |
Aug 02, 2019 | 38.15 | 38.30 | 37.66 | 38.06 | 23,350,986 | -0.21(-0.54%) |
Aug 01, 2019 | 38.54 | 39.12 | 38.18 | 38.27 | 19,518,112 | -0.26(-0.67%) |
Jul 31, 2019 | 39.09 | 39.18 | 38.11 | 38.53 | 20,739,862 | -0.81(-2.06%) |
Jul 30, 2019 | 39.30 | 39.50 | 39.02 | 39.34 | 11,581,323 | -0.13(-0.34%) |
Jul 29, 2019 | 39.89 | 39.90 | 39.37 | 39.47 | 11,026,152 | -0.36(-0.90%) |
Jul 26, 2019 | 39.29 | 40.23 | 39.29 | 39.83 | 19,049,102 | +0.02(+0.04%) |
Jul 25, 2019 | 39.54 | 40.42 | 39.10 | 39.81 | 28,751,140 | -0.23(-0.58%) |
Jul 24, 2019 | 39.54 | 40.05 | 39.46 | 40.04 | 19,761,922 | +0.49(+1.24%) |
Jul 23, 2019 | 39.28 | 39.64 | 39.22 | 39.55 | 18,612,656 | +0.42(+1.07%) |
Jul 22, 2019 | 39.37 | 39.39 | 38.95 | 39.13 | 19,231,296 | -0.19(-0.48%) |
Jul 19, 2019 | 39.94 | 39.95 | 39.29 | 39.32 | 20,586,000 | -0.45(-1.12%) |
Jul 18, 2019 | 39.49 | 39.79 | 39.34 | 39.77 | 13,962,645 | +0.12(+0.29%) |
Jul 17, 2019 | 40.19 | 40.20 | 39.58 | 39.65 | 18,699,322 | -0.59(-1.46%) |
Jul 16, 2019 | 40.01 | 40.39 | 39.95 | 40.24 | 19,573,724 | +0.33(+0.83%) |
Jul 15, 2019 | 40.04 | 40.04 | 39.70 | 39.91 | 17,888,950 | +0.07(+0.18%) |
Jul 12, 2019 | 39.33 | 40.17 | 39.23 | 39.84 | 20,255,112 | +0.50(+1.27%) |
Jul 11, 2019 | 39.10 | 39.38 | 39.04 | 39.34 | 17,019,626 | +0.26(+0.66%) |
Jul 10, 2019 | 39.30 | 39.39 | 38.59 | 39.08 | 24,850,984 | +0.72(+1.88%) |
Jul 09, 2019 | 37.98 | 38.49 | 37.80 | 38.36 | 17,777,286 | +0.31(+0.82%) |
Jul 08, 2019 | 38.54 | 38.57 | 37.99 | 38.05 | 16,585,531 | -0.58(-1.50%) |
Jul 05, 2019 | 38.51 | 38.69 | 38.26 | 38.63 | 13,007,730 | -0.04(-0.09%) |
Jul 03, 2019 | 38.38 | 38.68 | 38.33 | 38.66 | 9,417,037 | +0.38(+1.00%) |
Jul 02, 2019 | 37.99 | 38.28 | 37.89 | 38.28 | 16,803,586 | +0.31(+0.82%) |
Jul 01, 2019 | 37.88 | 38.19 | 37.60 | 37.96 | 22,037,080 | +0.42(+1.11%) |
Jun 28, 2019 | 37.45 | 37.57 | 37.18 | 37.55 | 56,232,768 | +0.25(+0.67%) |
Jun 27, 2019 | 37.56 | 37.58 | 36.77 | 37.30 | 21,405,348 | -0.10(-0.26%) |
Jun 26, 2019 | 37.88 | 38.05 | 37.25 | 37.40 | 19,973,332 | -0.57(-1.50%) |
Jun 25, 2019 | 38.65 | 38.68 | 37.91 | 37.96 | 22,095,564 | -0.75(-1.95%) |
Jun 24, 2019 | 38.68 | 38.95 | 38.56 | 38.72 | 14,293,314 | +0.04(+0.09%) |
Jun 21, 2019 | 38.57 | 38.88 | 38.44 | 38.68 | 27,790,284 | -0.11(-0.27%) |
Jun 20, 2019 | 38.76 | 38.87 | 38.46 | 38.79 | 20,455,732 | +0.48(+1.25%) |
Jun 19, 2019 | 38.38 | 38.86 | 38.25 | 38.31 | 16,737,280 | -0.10(-0.25%) |
Jun 18, 2019 | 38.17 | 38.73 | 38.14 | 38.41 | 24,560,592 | +0.61(+1.62%) |
Jun 17, 2019 | 37.60 | 37.99 | 37.38 | 37.80 | 16,397,458 | +0.22(+0.59%) |
Jun 14, 2019 | 37.27 | 37.74 | 37.03 | 37.57 | 23,583,486 | +0.55(+1.49%) |
Jun 13, 2019 | 36.82 | 37.06 | 36.74 | 37.02 | 29,451,690 | +0.21(+0.58%) |
Jun 12, 2019 | 36.67 | 37.11 | 36.63 | 36.81 | 27,851,518 | +0.20(+0.56%) |
Jun 11, 2019 | 36.92 | 37.13 | 36.44 | 36.61 | 19,025,302 | -0.06(-0.17%) |
Jun 10, 2019 | 36.84 | 36.97 | 36.52 | 36.67 | 18,897,010 | -0.17(-0.46%) |
Jun 07, 2019 | 36.72 | 36.93 | 36.50 | 36.84 | 36,357,364 | +0.29(+0.80%) |
Jun 06, 2019 | 36.65 | 36.71 | 36.24 | 36.54 | 27,022,454 | -0.13(-0.36%) |
Jun 05, 2019 | 37.09 | 37.11 | 36.61 | 36.68 | 27,391,398 | -0.09(-0.24%) |
Jun 04, 2019 | 36.81 | 37.18 | 36.63 | 36.77 | 24,681,244 | +0.38(+1.05%) |
Jun 03, 2019 | 36.44 | 36.64 | 36.13 | 36.38 | 25,004,780 | -0.03(-0.07%) |
May 31, 2019 | 36.76 | 36.84 | 36.20 | 36.41 | 24,901,748 | -0.66(-1.77%) |
May 30, 2019 | 37.50 | 37.51 | 36.78 | 37.07 | 25,519,722 | -0.16(-0.43%) |
May 29, 2019 | 37.51 | 37.63 | 37.07 | 37.23 | 18,601,944 | -0.49(-1.29%) |
May 28, 2019 | 38.05 | 38.21 | 37.67 | 37.72 | 17,143,672 | -0.18(-0.47%) |
May 24, 2019 | 38.02 | 38.24 | 37.86 | 37.89 | 10,541,829 | -0.05(-0.14%) |
May 23, 2019 | 38.19 | 38.32 | 37.74 | 37.95 | 16,614,774 | -0.51(-1.32%) |
May 22, 2019 | 38.42 | 38.63 | 38.26 | 38.45 | 13,472,425 | +0.01(+0.02%) |
May 21, 2019 | 38.24 | 38.46 | 37.90 | 38.44 | 18,559,862 | +0.45(+1.19%) |
May 20, 2019 | 38.52 | 38.52 | 37.66 | 37.99 | 15,870,613 | -0.67(-1.75%) |
May 17, 2019 | 38.24 | 38.90 | 38.20 | 38.67 | 15,670,074 | +0.31(+0.81%) |
May 16, 2019 | 37.80 | 38.45 | 37.66 | 38.36 | 19,811,292 | +0.62(+1.65%) |
May 15, 2019 | 37.96 | 38.12 | 37.43 | 37.73 | 41,965,936 | -0.37(-0.98%) |
May 14, 2019 | 37.54 | 38.53 | 37.54 | 38.11 | 18,684,298 | +0.56(+1.49%) |
May 13, 2019 | 37.80 | 38.24 | 37.42 | 37.55 | 19,265,196 | -0.77(-2.02%) |
May 10, 2019 | 37.92 | 38.38 | 37.49 | 38.32 | 14,561,593 | +0.20(+0.54%) |
May 09, 2019 | 37.56 | 38.17 | 37.44 | 38.12 | 15,341,719 | +0.33(+0.87%) |
May 08, 2019 | 37.95 | 38.15 | 37.62 | 37.79 | 14,725,213 | -0.19(-0.49%) |
May 07, 2019 | 38.19 | 38.28 | 37.63 | 37.97 | 17,459,614 | -0.48(-1.25%) |
May 06, 2019 | 37.98 | 38.54 | 37.92 | 38.45 | 14,984,683 | +0.01(+0.02%) |
May 03, 2019 | 38.16 | 38.64 | 37.96 | 38.44 | 14,358,229 | +0.57(+1.50%) |
May 02, 2019 | 38.47 | 38.53 | 37.62 | 37.88 | 20,326,424 | -0.68(-1.77%) |
May 01, 2019 | 38.61 | 38.90 | 38.45 | 38.56 | 16,133,674 | -0.10(-0.25%) |
Apr 30, 2019 | 38.68 | 38.77 | 38.22 | 38.66 | 17,682,180 | +0.07(+0.18%) |
Apr 29, 2019 | 38.34 | 38.63 | 38.11 | 38.59 | 13,319,691 | +0.33(+0.86%) |
Apr 26, 2019 | 39.01 | 39.04 | 38.07 | 38.26 | 18,614,012 | +0.13(+0.35%) |
Apr 25, 2019 | 37.70 | 38.91 | 37.40 | 38.12 | 31,225,858 | +0.96(+2.58%) |
Apr 24, 2019 | 37.33 | 37.51 | 37.07 | 37.17 | 28,725,810 | -0.12(-0.33%) |
Apr 23, 2019 | 37.27 | 37.47 | 37.04 | 37.29 | 19,101,802 | -0.01(-0.02%) |
Apr 22, 2019 | 37.53 | 37.65 | 37.17 | 37.30 | 11,462,719 | -0.38(-1.01%) |
Apr 18, 2019 | 37.96 | 38.04 | 37.33 | 37.68 | 15,718,832 | -0.12(-0.33%) |
Apr 17, 2019 | 37.42 | 37.87 | 37.20 | 37.80 | 17,191,028 | +0.53(+1.43%) |
Apr 16, 2019 | 37.16 | 37.46 | 36.86 | 37.27 | 11,320,841 | +0.17(+0.45%) |
Apr 15, 2019 | 36.69 | 37.12 | 36.64 | 37.10 | 14,333,513 | +0.43(+1.16%) |
Apr 12, 2019 | 36.47 | 36.70 | 36.36 | 36.68 | 12,990,419 | +0.23(+0.63%) |
Apr 11, 2019 | 36.52 | 36.53 | 36.28 | 36.45 | 10,415,320 | -0.04(-0.10%) |
Apr 10, 2019 | 36.57 | 36.66 | 36.22 | 36.48 | 15,061,090 | +0.04(+0.10%) |
Apr 09, 2019 | 36.14 | 36.53 | 36.03 | 36.45 | 16,833,914 | +0.29(+0.81%) |
Apr 08, 2019 | 35.83 | 36.19 | 35.67 | 36.15 | 14,038,711 | +0.26(+0.72%) |
Apr 05, 2019 | 35.90 | 36.01 | 35.80 | 35.90 | 23,805,766 | +0.01(+0.02%) |
Apr 04, 2019 | 35.81 | 36.07 | 35.63 | 35.89 | 13,844,505 | +0.12(+0.35%) |
Apr 03, 2019 | 35.79 | 36.04 | 35.50 | 35.76 | 23,692,232 | +0.22(+0.62%) |
Apr 02, 2019 | 35.67 | 35.87 | 35.35 | 35.54 | 16,031,746 | -0.07(-0.20%) |
Apr 01, 2019 | 35.64 | 35.68 | 35.31 | 35.61 | 16,781,450 | +0.29(+0.83%) |
Mar 29, 2019 | 35.51 | 35.64 | 34.98 | 35.32 | 23,924,432 | -0.39(-1.09%) |
Mar 28, 2019 | 35.52 | 35.78 | 35.44 | 35.71 | 11,833,626 | +0.19(+0.52%) |
Mar 27, 2019 | 35.05 | 35.68 | 35.05 | 35.52 | 20,673,904 | +0.51(+1.46%) |
Mar 26, 2019 | 34.81 | 35.09 | 34.64 | 35.01 | 12,664,366 | +0.40(+1.15%) |
Mar 25, 2019 | 34.88 | 34.91 | 34.40 | 34.61 | 17,932,216 | -0.25(-0.71%) |
Mar 22, 2019 | 35.28 | 35.31 | 34.76 | 34.86 | 19,277,122 | -0.52(-1.47%) |
Mar 21, 2019 | 34.85 | 35.49 | 34.67 | 35.38 | 20,017,326 | +0.37(+1.06%) |
Mar 20, 2019 | 35.13 | 35.16 | 34.37 | 35.01 | 26,417,276 | -0.13(-0.38%) |
Mar 19, 2019 | 35.32 | 35.65 | 35.06 | 35.14 | 19,001,936 | -0.12(-0.35%) |
Mar 18, 2019 | 35.54 | 35.73 | 35.23 | 35.27 | 22,875,210 | -0.49(-1.36%) |
Mar 15, 2019 | 35.26 | 35.80 | 34.93 | 35.75 | 75,730,120 | +0.53(+1.50%) |
Mar 14, 2019 | 34.87 | 35.29 | 34.78 | 35.22 | 18,753,572 | +0.27(+0.78%) |
Mar 13, 2019 | 35.06 | 35.21 | 34.78 | 34.95 | 24,393,852 | +0.06(+0.18%) |
Mar 12, 2019 | 34.60 | 35.10 | 34.43 | 34.89 | 24,196,600 | +0.28(+0.82%) |
Mar 11, 2019 | 33.79 | 34.67 | 33.66 | 34.60 | 29,038,812 | +0.87(+2.57%) |
Mar 08, 2019 | 33.76 | 33.99 | 33.47 | 33.74 | 15,454,207 | -0.17(-0.50%) |
Mar 07, 2019 | 34.07 | 34.15 | 33.69 | 33.91 | 16,047,216 | -0.20(-0.60%) |
Mar 06, 2019 | 34.35 | 34.41 | 33.97 | 34.11 | 12,510,535 | -0.10(-0.28%) |
Mar 05, 2019 | 34.27 | 34.45 | 34.06 | 34.21 | 16,631,016 | -0.01(-0.03%) |
Mar 04, 2019 | 34.67 | 35.03 | 33.91 | 34.22 | 18,077,654 | -0.33(-0.95%) |
Mar 01, 2019 | 34.32 | 34.90 | 34.30 | 34.54 | 27,299,322 | +0.38(+1.11%) |
Feb 28, 2019 | 34.06 | 34.37 | 34.02 | 34.16 | 20,712,432 | +0.12(+0.36%) |
Feb 27, 2019 | 34.14 | 34.21 | 33.92 | 34.04 | 19,847,906 | -0.24(-0.70%) |
Feb 26, 2019 | 34.13 | 34.33 | 33.93 | 34.28 | 20,335,198 | +0.20(+0.60%) |
Feb 25, 2019 | 34.15 | 34.28 | 33.84 | 34.07 | 18,286,048 | -0.04(-0.10%) |
Feb 22, 2019 | 33.99 | 34.22 | 33.93 | 34.11 | 23,065,512 | +0.12(+0.36%) |
Feb 21, 2019 | 33.23 | 33.99 | 33.08 | 33.99 | 24,988,268 | +0.60(+1.80%) |
Feb 20, 2019 | 33.31 | 33.50 | 33.16 | 33.38 | 16,910,818 | +0.21(+0.64%) |
Feb 19, 2019 | 33.35 | 33.52 | 33.11 | 33.17 | 14,549,634 | -0.19(-0.58%) |
Feb 15, 2019 | 33.22 | 33.38 | 32.82 | 33.37 | 17,971,876 | +0.45(+1.37%) |
Feb 14, 2019 | 32.65 | 33.09 | 32.47 | 32.92 | 18,012,234 | +0.20(+0.62%) |
Feb 13, 2019 | 32.90 | 33.08 | 32.50 | 32.71 | 16,002,455 | -0.19(-0.56%) |
Feb 12, 2019 | 32.96 | 33.08 | 32.72 | 32.90 | 15,903,130 | +0.21(+0.65%) |
Feb 11, 2019 | 33.31 | 33.34 | 32.60 | 32.69 | 16,109,743 | -0.53(-1.60%) |
Feb 08, 2019 | 33.13 | 33.36 | 32.68 | 33.22 | 20,455,248 | -0.07(-0.21%) |
Feb 07, 2019 | 32.83 | 33.31 | 32.77 | 33.29 | 24,410,726 | +0.45(+1.37%) |
Feb 06, 2019 | 32.81 | 32.94 | 32.50 | 32.84 | 21,597,616 | +0.02(+0.05%) |
Feb 05, 2019 | 32.57 | 32.93 | 32.31 | 32.82 | 27,365,850 | +0.34(+1.03%) |
Feb 04, 2019 | 32.46 | 32.57 | 32.04 | 32.48 | 25,853,580 | -0.02(-0.05%) |
Feb 01, 2019 | 32.43 | 32.58 | 32.23 | 32.50 | 21,181,278 | +0.19(+0.60%) |
Jan 31, 2019 | 31.70 | 32.52 | 31.60 | 32.31 | 34,842,340 | +1.01(+3.22%) |
Jan 30, 2019 | 31.83 | 31.83 | 31.14 | 31.30 | 25,662,722 | -0.57(-1.80%) |
Jan 29, 2019 | 31.26 | 32.10 | 31.26 | 31.87 | 21,752,430 | +0.63(+2.01%) |
Jan 28, 2019 | 31.34 | 31.39 | 30.63 | 31.25 | 29,946,560 | -0.36(-1.15%) |
Jan 25, 2019 | 32.36 | 32.54 | 31.41 | 31.61 | 28,716,742 | -0.41(-1.27%) |
Jan 24, 2019 | 32.55 | 32.58 | 31.31 | 32.02 | 45,770,592 | -0.57(-1.76%) |
Jan 23, 2019 | 31.88 | 33.06 | 31.77 | 32.59 | 41,483,024 | +1.70(+5.49%) |
Jan 22, 2019 | 31.85 | 31.88 | 30.77 | 30.89 | 37,180,748 | -1.10(-3.42%) |
Jan 18, 2019 | 31.92 | 32.05 | 31.39 | 31.99 | 25,661,060 | +0.27(+0.84%) |
Jan 17, 2019 | 31.63 | 31.98 | 31.58 | 31.72 | 28,812,044 | +0.01(+0.03%) |
Jan 16, 2019 | 31.81 | 32.09 | 31.70 | 31.72 | 23,653,046 | +0.06(+0.20%) |
Jan 15, 2019 | 31.56 | 31.80 | 31.42 | 31.65 | 15,224,698 | +0.05(+0.17%) |
Jan 14, 2019 | 31.28 | 31.79 | 31.23 | 31.60 | 18,800,222 | +0.12(+0.39%) |
Jan 11, 2019 | 31.46 | 31.57 | 31.19 | 31.48 | 21,689,860 | -0.17(-0.53%) |
Jan 10, 2019 | 31.72 | 31.80 | 31.36 | 31.64 | 18,869,050 | -0.21(-0.67%) |
Jan 09, 2019 | 31.69 | 31.91 | 31.37 | 31.86 | 18,162,132 | +0.30(+0.95%) |
Jan 08, 2019 | 31.50 | 31.71 | 31.24 | 31.56 | 23,137,752 | +0.26(+0.82%) |
Jan 07, 2019 | 31.48 | 31.72 | 31.16 | 31.30 | 29,632,042 | -0.34(-1.06%) |
Jan 04, 2019 | 30.95 | 31.66 | 30.80 | 31.64 | 25,858,244 | +1.03(+3.38%) |
Jan 03, 2019 | 30.33 | 31.21 | 30.15 | 30.60 | 32,642,046 | +0.24(+0.79%) |
Jan 02, 2019 | 29.59 | 30.43 | 29.52 | 30.36 | 19,207,348 | +0.28(+0.94%) |
Dec 31, 2018 | 30.29 | 30.57 | 29.42 | 30.08 | 24,464,934 | -0.10(-0.32%) |
Dec 28, 2018 | 30.63 | 31.07 | 30.03 | 30.18 | 18,475,008 | -0.11(-0.35%) |
Dec 27, 2018 | 29.70 | 30.31 | 29.09 | 30.28 | 19,867,594 | +0.29(+0.97%) |
Dec 26, 2018 | 29.22 | 30.02 | 28.65 | 29.99 | 26,082,060 | +0.94(+3.24%) |
Dec 24, 2018 | 29.62 | 29.84 | 29.02 | 29.05 | 15,242,632 | -0.60(-2.01%) |
Dec 21, 2018 | 30.46 | 31.63 | 29.58 | 29.65 | 45,848,780 | -0.76(-2.51%) |
Dec 20, 2018 | 30.94 | 31.13 | 30.07 | 30.42 | 30,995,338 | -0.50(-1.62%) |
Dec 19, 2018 | 31.47 | 32.12 | 30.71 | 30.92 | 36,805,516 | -0.25(-0.82%) |
Dec 18, 2018 | 32.03 | 32.03 | 30.94 | 31.17 | 26,823,614 | -0.64(-2.02%) |
Dec 17, 2018 | 31.97 | 32.38 | 31.63 | 31.81 | 23,106,990 | -0.11(-0.36%) |
Dec 14, 2018 | 31.97 | 32.37 | 31.79 | 31.93 | 20,655,762 | -0.37(-1.14%) |
Dec 13, 2018 | 32.53 | 32.77 | 31.97 | 32.30 | 20,911,488 | -0.19(-0.59%) |
Dec 12, 2018 | 32.78 | 32.94 | 32.36 | 32.49 | 26,850,028 | +0.12(+0.38%) |
Dec 11, 2018 | 33.20 | 33.32 | 32.28 | 32.37 | 27,217,754 | -0.45(-1.37%) |
Dec 10, 2018 | 32.98 | 33.03 | 32.25 | 32.81 | 18,479,898 | -0.05(-0.16%) |
Dec 07, 2018 | 33.09 | 33.40 | 32.57 | 32.87 | 23,453,558 | -0.41(-1.24%) |
Dec 06, 2018 | 32.78 | 33.31 | 32.49 | 33.28 | 30,314,362 | +0.17(+0.50%) |
Dec 04, 2018 | 34.44 | 34.52 | 32.82 | 33.11 | 34,372,812 | -1.28(-3.73%) |
Dec 03, 2018 | 34.34 | 34.47 | 33.98 | 34.40 | 26,613,362 | +0.12(+0.36%) |
Nov 30, 2018 | 34.66 | 34.79 | 34.02 | 34.27 | 43,339,184 | -0.36(-1.04%) |
Nov 29, 2018 | 34.00 | 34.84 | 33.95 | 34.63 | 18,270,932 | +0.32(+0.92%) |
Nov 28, 2018 | 33.59 | 34.32 | 33.55 | 34.32 | 19,936,084 | +0.62(+1.82%) |
Nov 27, 2018 | 33.05 | 33.78 | 33.05 | 33.70 | 15,614,989 | +0.52(+1.56%) |
Nov 26, 2018 | 33.19 | 33.38 | 32.89 | 33.18 | 15,047,561 | +0.33(+1.02%) |
Nov 23, 2018 | 32.73 | 33.13 | 32.68 | 32.85 | 6,537,825 | -0.11(-0.32%) |
Nov 21, 2018 | 32.95 | 32.95 | 32.95 | 0 | +0.66(+2.04%) | |
Nov 20, 2018 | 33.53 | 33.81 | 32.16 | 32.30 | 33,323,800 | -1.25(-3.72%) |
Nov 19, 2018 | 33.90 | 34.18 | 33.38 | 33.54 | 21,925,156 | -0.36(-1.06%) |
Nov 16, 2018 | 34.01 | 34.19 | 33.66 | 33.90 | 24,520,316 | +0.09(+0.26%) |
Nov 15, 2018 | 33.48 | 33.82 | 33.23 | 33.82 | 23,642,578 | +0.18(+0.52%) |
Nov 14, 2018 | 33.39 | 33.98 | 33.18 | 33.64 | 26,616,036 | +0.50(+1.51%) |
Nov 13, 2018 | 33.60 | 33.82 | 32.95 | 33.14 | 19,998,300 | -0.25(-0.74%) |
Nov 12, 2018 | 33.60 | 33.89 | 33.01 | 33.38 | 19,398,148 | -0.30(-0.89%) |
Nov 09, 2018 | 33.53 | 34.01 | 33.34 | 33.68 | 20,282,420 | +0.04(+0.10%) |
Nov 08, 2018 | 33.82 | 33.89 | 33.30 | 33.65 | 16,307,748 | +0.00(+0.00%) |
Nov 07, 2018 | 33.36 | 33.68 | 33.07 | 33.65 | 24,531,280 | +0.50(+1.51%) |
Nov 06, 2018 | 33.48 | 33.55 | 32.97 | 33.15 | 22,403,120 | -0.25(-0.76%) |
Nov 05, 2018 | 33.33 | 33.69 | 33.25 | 33.40 | 21,312,282 | +0.32(+0.96%) |
Nov 02, 2018 | 33.46 | 33.59 | 32.52 | 33.09 | 27,993,656 | -0.25(-0.76%) |