Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.02 | 31.31 | 30.71 | 31.09 | 2,012,222 | +0.22(+0.71%) |
Mar 28, 2019 | 29.85 | 31.15 | 29.77 | 30.87 | 4,097,425 | +1.02(+3.41%) |
Mar 27, 2019 | 30.56 | 30.69 | 29.78 | 29.85 | 2,199,753 | -0.65(-2.12%) |
Mar 26, 2019 | 30.08 | 30.59 | 30.02 | 30.50 | 1,994,983 | +0.70(+2.36%) |
Mar 25, 2019 | 29.80 | 30.49 | 29.59 | 29.79 | 1,937,336 | -0.05(-0.16%) |
Mar 22, 2019 | 30.50 | 30.56 | 29.64 | 29.84 | 1,895,012 | -0.82(-2.67%) |
Mar 21, 2019 | 30.29 | 30.69 | 30.04 | 30.66 | 2,990,026 | +0.34(+1.13%) |
Mar 20, 2019 | 31.20 | 31.34 | 29.48 | 30.32 | 4,281,618 | -0.93(-2.98%) |
Mar 19, 2019 | 32.71 | 32.71 | 31.09 | 31.25 | 2,655,959 | -1.66(-5.03%) |
Mar 18, 2019 | 32.52 | 33.01 | 32.35 | 32.91 | 1,162,421 | +0.62(+1.92%) |
Mar 15, 2019 | 33.12 | 33.27 | 31.94 | 32.29 | 4,157,842 | -0.79(-2.39%) |
Mar 14, 2019 | 32.72 | 33.20 | 32.47 | 33.08 | 2,189,835 | +0.29(+0.90%) |
Mar 13, 2019 | 32.39 | 33.13 | 32.12 | 32.78 | 1,607,883 | +0.63(+1.95%) |
Mar 12, 2019 | 32.21 | 32.32 | 31.56 | 32.15 | 1,559,647 | -0.07(-0.21%) |
Mar 11, 2019 | 30.78 | 32.24 | 30.76 | 32.22 | 2,061,679 | +1.34(+4.34%) |
Mar 08, 2019 | 30.85 | 30.97 | 30.20 | 30.88 | 1,850,546 | -0.41(-1.31%) |
Mar 07, 2019 | 31.37 | 31.52 | 31.03 | 31.29 | 1,866,554 | -0.28(-0.87%) |
Mar 06, 2019 | 31.34 | 31.85 | 31.17 | 31.56 | 1,667,978 | +0.30(+0.97%) |
Mar 05, 2019 | 32.06 | 32.06 | 31.23 | 31.26 | 1,165,041 | -0.77(-2.41%) |
Mar 04, 2019 | 32.27 | 32.64 | 31.70 | 32.03 | 1,434,422 | -0.01(-0.03%) |
Mar 01, 2019 | 32.34 | 32.56 | 31.84 | 32.04 | 1,152,123 | +0.10(+0.33%) |
Feb 28, 2019 | 32.11 | 32.24 | 31.63 | 31.93 | 1,052,289 | -0.23(-0.71%) |
Feb 27, 2019 | 32.02 | 32.33 | 31.72 | 32.16 | 887,105 | +0.18(+0.56%) |
Feb 26, 2019 | 32.13 | 32.49 | 31.84 | 31.98 | 862,607 | -0.24(-0.74%) |
Feb 25, 2019 | 32.16 | 32.88 | 32.02 | 32.22 | 1,502,804 | +0.31(+0.98%) |
Feb 22, 2019 | 32.58 | 32.72 | 31.72 | 31.91 | 1,523,606 | -0.56(-1.73%) |
Feb 21, 2019 | 33.01 | 33.01 | 32.12 | 32.47 | 1,470,079 | -0.50(-1.53%) |
Feb 20, 2019 | 32.60 | 33.52 | 32.26 | 32.97 | 3,765,470 | +0.49(+1.52%) |
Feb 19, 2019 | 31.76 | 32.73 | 31.66 | 32.48 | 3,013,839 | +0.64(+2.00%) |
Feb 15, 2019 | 32.37 | 32.41 | 31.64 | 31.84 | 3,228,553 | -0.46(-1.41%) |
Feb 14, 2019 | 31.63 | 32.57 | 31.43 | 32.30 | 3,081,652 | +0.49(+1.55%) |
Feb 13, 2019 | 30.85 | 31.98 | 30.85 | 31.80 | 2,541,977 | +1.07(+3.49%) |
Feb 12, 2019 | 30.03 | 31.05 | 29.86 | 30.73 | 1,945,812 | +0.89(+2.99%) |
Feb 11, 2019 | 29.70 | 29.86 | 29.14 | 29.84 | 1,658,746 | +0.30(+1.03%) |
Feb 08, 2019 | 29.72 | 30.16 | 29.23 | 29.53 | 2,215,378 | -0.57(-1.89%) |
Feb 07, 2019 | 29.85 | 30.52 | 29.80 | 30.10 | 1,469,448 | +0.22(+0.73%) |
Feb 06, 2019 | 30.34 | 30.69 | 29.84 | 29.88 | 1,427,265 | -0.39(-1.29%) |
Feb 05, 2019 | 30.72 | 31.23 | 30.20 | 30.27 | 1,810,516 | -0.35(-1.15%) |
Feb 04, 2019 | 30.43 | 30.64 | 30.08 | 30.62 | 1,425,665 | +0.02(+0.06%) |
Feb 01, 2019 | 30.47 | 30.95 | 29.93 | 30.61 | 2,035,932 | +0.46(+1.51%) |
Jan 31, 2019 | 31.72 | 31.72 | 29.97 | 30.15 | 3,553,751 | -1.54(-4.85%) |
Jan 30, 2019 | 30.59 | 31.74 | 29.82 | 31.69 | 4,372,011 | +1.20(+3.92%) |
Jan 29, 2019 | 28.84 | 30.58 | 27.86 | 30.49 | 3,969,400 | +1.93(+6.75%) |
Jan 28, 2019 | 28.91 | 28.94 | 28.39 | 28.56 | 2,255,005 | -0.66(-2.27%) |
Jan 25, 2019 | 28.69 | 29.46 | 28.43 | 29.23 | 2,286,041 | +0.92(+3.25%) |
Jan 24, 2019 | 28.89 | 29.09 | 28.26 | 28.31 | 2,115,327 | -0.60(-2.07%) |
Jan 23, 2019 | 29.72 | 29.92 | 28.56 | 28.91 | 2,393,833 | -0.50(-1.71%) |
Jan 22, 2019 | 30.49 | 30.67 | 29.34 | 29.41 | 3,501,464 | -1.59(-5.12%) |
Jan 18, 2019 | 30.78 | 31.46 | 30.29 | 30.99 | 4,873,159 | +0.89(+2.97%) |
Jan 17, 2019 | 29.48 | 30.47 | 28.76 | 30.10 | 6,617,100 | +2.40(+8.67%) |
Jan 16, 2019 | 27.60 | 28.05 | 27.50 | 27.70 | 1,230,679 | +0.31(+1.14%) |
Jan 15, 2019 | 27.80 | 27.92 | 27.19 | 27.39 | 1,938,131 | -0.37(-1.33%) |
Jan 14, 2019 | 26.68 | 27.98 | 26.68 | 27.76 | 2,472,293 | +0.55(+2.02%) |
Jan 11, 2019 | 27.38 | 27.64 | 26.92 | 27.21 | 1,693,258 | -0.18(-0.66%) |
Jan 10, 2019 | 28.04 | 28.04 | 27.09 | 27.39 | 2,517,940 | -0.70(-2.50%) |
Jan 09, 2019 | 27.21 | 28.23 | 27.11 | 28.09 | 3,920,922 | +0.90(+3.32%) |
Jan 08, 2019 | 26.40 | 27.20 | 26.28 | 27.19 | 2,659,364 | +1.19(+4.57%) |
Jan 07, 2019 | 25.24 | 26.27 | 25.16 | 26.00 | 3,072,138 | +0.80(+3.17%) |
Jan 04, 2019 | 24.44 | 25.26 | 24.35 | 25.20 | 2,263,399 | +1.26(+5.28%) |
Jan 03, 2019 | 24.38 | 24.63 | 23.77 | 23.94 | 2,075,899 | -0.60(-2.44%) |
Jan 02, 2019 | 23.47 | 24.93 | 23.41 | 24.54 | 2,308,021 | +0.73(+3.07%) |
Dec 31, 2018 | 23.95 | 24.05 | 23.45 | 23.81 | 1,597,743 | +0.00(+0.00%) |
Dec 28, 2018 | 23.86 | 24.12 | 23.48 | 23.81 | 1,651,661 | -0.03(-0.12%) |
Dec 27, 2018 | 23.40 | 23.83 | 23.00 | 23.83 | 1,582,612 | +0.09(+0.36%) |
Dec 26, 2018 | 22.83 | 23.77 | 22.44 | 23.75 | 2,139,773 | +0.93(+4.08%) |
Dec 24, 2018 | 22.32 | 23.20 | 22.10 | 22.82 | 1,358,271 | +0.05(+0.21%) |
Dec 21, 2018 | 23.92 | 24.17 | 22.58 | 22.77 | 7,106,440 | -1.22(-5.07%) |
Dec 20, 2018 | 24.58 | 24.79 | 23.83 | 23.99 | 3,737,343 | -0.76(-3.07%) |
Dec 19, 2018 | 25.53 | 26.25 | 24.67 | 24.75 | 2,676,043 | -1.00(-3.87%) |
Dec 18, 2018 | 25.56 | 26.23 | 25.50 | 25.74 | 3,505,776 | +0.31(+1.23%) |
Dec 17, 2018 | 25.50 | 25.59 | 24.98 | 25.43 | 2,769,760 | -0.09(-0.37%) |
Dec 14, 2018 | 25.66 | 26.02 | 25.33 | 25.52 | 4,058,491 | -0.42(-1.61%) |
Dec 13, 2018 | 27.06 | 27.13 | 25.82 | 25.94 | 3,270,386 | -1.11(-4.11%) |
Dec 12, 2018 | 27.57 | 27.77 | 27.00 | 27.05 | 2,642,072 | -0.05(-0.18%) |
Dec 11, 2018 | 27.60 | 27.97 | 26.92 | 27.10 | 2,223,178 | -0.10(-0.38%) |
Dec 10, 2018 | 27.16 | 27.40 | 26.66 | 27.21 | 2,709,984 | -0.16(-0.59%) |
Dec 07, 2018 | 29.16 | 29.62 | 27.23 | 27.37 | 4,559,760 | -1.79(-6.15%) |
Dec 06, 2018 | 28.43 | 29.19 | 28.23 | 29.16 | 3,586,291 | +0.09(+0.33%) |
Dec 04, 2018 | 31.52 | 31.76 | 28.83 | 29.07 | 4,652,116 | -3.18(-9.86%) |
Dec 03, 2018 | 33.63 | 33.71 | 32.17 | 32.25 | 1,578,892 | -0.66(-2.02%) |
Nov 30, 2018 | 32.49 | 33.29 | 32.49 | 32.91 | 2,080,583 | +0.35(+1.08%) |
Nov 29, 2018 | 33.08 | 33.64 | 32.39 | 32.56 | 1,600,172 | -0.45(-1.35%) |
Nov 28, 2018 | 31.73 | 33.03 | 31.23 | 33.01 | 1,814,626 | +1.38(+4.38%) |
Nov 27, 2018 | 32.07 | 32.40 | 31.58 | 31.62 | 1,373,908 | -0.66(-2.06%) |
Nov 26, 2018 | 31.27 | 32.29 | 31.24 | 32.29 | 1,919,146 | +1.34(+4.32%) |
Nov 23, 2018 | 30.81 | 31.25 | 30.51 | 30.95 | 521,240 | -0.16(-0.52%) |
Nov 21, 2018 | 31.11 | 31.11 | 31.11 | 0 | +1.03(+3.44%) | |
Nov 20, 2018 | 30.60 | 31.40 | 29.73 | 30.08 | 2,301,399 | -0.46(-1.52%) |
Nov 19, 2018 | 29.85 | 30.86 | 29.85 | 30.54 | 2,058,109 | +0.46(+1.54%) |
Nov 16, 2018 | 30.64 | 30.91 | 29.65 | 30.08 | 2,729,629 | -0.84(-2.73%) |
Nov 15, 2018 | 31.60 | 31.77 | 30.52 | 30.92 | 2,595,482 | -0.90(-2.83%) |
Nov 14, 2018 | 32.28 | 32.70 | 31.55 | 31.82 | 1,240,454 | -0.14(-0.44%) |
Nov 13, 2018 | 31.17 | 32.43 | 31.16 | 31.96 | 2,236,005 | +0.81(+2.59%) |
Nov 12, 2018 | 31.71 | 31.87 | 31.11 | 31.16 | 1,472,999 | -0.58(-1.82%) |
Nov 09, 2018 | 32.41 | 32.50 | 31.50 | 31.74 | 2,222,947 | -0.80(-2.45%) |
Nov 08, 2018 | 32.52 | 32.95 | 31.74 | 32.53 | 3,408,004 | +0.69(+2.17%) |
Nov 07, 2018 | 32.26 | 32.55 | 31.38 | 31.84 | 2,121,236 | -0.28(-0.89%) |
Nov 06, 2018 | 32.00 | 32.53 | 31.75 | 32.13 | 1,772,745 | -0.04(-0.12%) |
Nov 05, 2018 | 32.02 | 32.31 | 31.30 | 32.16 | 2,037,075 | +0.27(+0.83%) |
Nov 02, 2018 | 32.13 | 32.23 | 31.19 | 31.90 | 2,223,791 | +0.00(+0.00%) |
Nov 01, 2018 | 30.46 | 31.95 | 29.91 | 31.90 | 3,235,149 | +1.56(+5.16%) |
Oct 31, 2018 | 31.23 | 31.54 | 30.26 | 30.33 | 2,343,181 | -0.53(-1.72%) |
Oct 30, 2018 | 29.73 | 30.89 | 29.49 | 30.86 | 1,959,604 | +1.11(+3.73%) |
Oct 29, 2018 | 30.84 | 31.05 | 29.36 | 29.76 | 2,113,669 | -0.59(-1.94%) |
Oct 26, 2018 | 31.17 | 31.53 | 30.15 | 30.34 | 3,512,492 | -1.31(-4.13%) |
Oct 25, 2018 | 29.81 | 31.80 | 29.57 | 31.65 | 4,958,965 | +2.53(+8.69%) |
Oct 24, 2018 | 32.22 | 32.22 | 28.89 | 29.12 | 6,441,487 | +0.49(+1.72%) |
Oct 23, 2018 | 28.50 | 28.93 | 28.13 | 28.63 | 2,443,553 | -0.33(-1.15%) |
Oct 22, 2018 | 28.53 | 29.28 | 28.44 | 28.96 | 2,161,443 | +0.13(+0.46%) |
Oct 19, 2018 | 28.57 | 29.45 | 28.36 | 28.83 | 2,982,390 | +0.63(+2.22%) |
Oct 18, 2018 | 29.43 | 29.61 | 28.14 | 28.20 | 3,530,414 | -1.37(-4.62%) |
Oct 17, 2018 | 30.72 | 30.86 | 29.38 | 29.57 | 2,265,736 | -1.06(-3.47%) |
Oct 16, 2018 | 29.83 | 30.64 | 29.56 | 30.63 | 2,067,973 | +1.18(+3.99%) |
Oct 15, 2018 | 29.31 | 29.77 | 29.04 | 29.45 | 2,250,619 | +0.09(+0.32%) |
Oct 12, 2018 | 29.45 | 29.88 | 29.17 | 29.36 | 3,182,827 | +0.24(+0.81%) |
Oct 11, 2018 | 30.03 | 30.60 | 29.08 | 29.12 | 3,931,640 | -0.92(-3.06%) |
Oct 10, 2018 | 30.72 | 31.06 | 30.02 | 30.04 | 2,481,170 | -0.81(-2.61%) |
Oct 09, 2018 | 30.44 | 31.27 | 30.34 | 30.85 | 2,422,549 | +0.36(+1.18%) |
Oct 08, 2018 | 30.40 | 30.58 | 29.99 | 30.49 | 1,767,567 | +0.05(+0.16%) |
Oct 05, 2018 | 31.13 | 31.15 | 29.98 | 30.44 | 3,486,857 | -0.68(-2.19%) |
Oct 04, 2018 | 31.77 | 31.98 | 30.94 | 31.12 | 1,704,187 | -0.64(-2.00%) |
Oct 03, 2018 | 31.51 | 32.04 | 31.16 | 31.76 | 2,522,186 | +0.29(+0.93%) |
Oct 02, 2018 | 33.27 | 33.27 | 31.42 | 31.46 | 2,441,126 | -1.61(-4.87%) |
Oct 01, 2018 | 33.05 | 33.36 | 32.80 | 33.07 | 1,922,522 | +0.39(+1.19%) |
Sep 28, 2018 | 32.71 | 33.17 | 32.53 | 32.68 | 1,976,937 | -0.42(-1.26%) |
Sep 27, 2018 | 33.58 | 33.77 | 33.02 | 33.10 | 2,059,742 | -0.30(-0.91%) |
Sep 26, 2018 | 33.18 | 33.99 | 32.89 | 33.41 | 1,916,306 | +0.31(+0.95%) |
Sep 25, 2018 | 33.00 | 33.14 | 32.47 | 33.09 | 1,609,562 | +0.16(+0.49%) |
Sep 24, 2018 | 33.08 | 33.18 | 32.44 | 32.93 | 2,240,861 | -0.33(-1.00%) |
Sep 21, 2018 | 34.34 | 34.35 | 33.18 | 33.26 | 3,506,585 | -1.03(-3.01%) |
Sep 20, 2018 | 34.72 | 34.99 | 34.26 | 34.30 | 2,693,762 | -0.30(-0.88%) |
Sep 19, 2018 | 34.68 | 34.87 | 34.46 | 34.60 | 1,886,890 | -0.09(-0.25%) |
Sep 18, 2018 | 34.05 | 34.75 | 33.68 | 34.68 | 1,902,055 | +0.91(+2.69%) |
Sep 17, 2018 | 34.58 | 34.58 | 33.61 | 33.77 | 1,950,894 | -0.71(-2.06%) |
Sep 14, 2018 | 34.18 | 34.66 | 34.07 | 34.49 | 1,454,325 | +0.32(+0.94%) |
Sep 13, 2018 | 34.43 | 34.65 | 34.04 | 34.16 | 2,155,016 | -0.03(-0.08%) |
Sep 12, 2018 | 34.34 | 34.45 | 33.87 | 34.19 | 2,479,072 | -0.25(-0.72%) |
Sep 11, 2018 | 34.86 | 35.10 | 34.19 | 34.44 | 4,583,975 | -0.48(-1.38%) |
Sep 10, 2018 | 33.73 | 35.56 | 33.55 | 34.92 | 4,707,312 | +1.49(+4.45%) |
Sep 07, 2018 | 32.99 | 33.83 | 32.99 | 33.43 | 2,137,286 | +0.32(+0.97%) |
Sep 06, 2018 | 33.27 | 33.41 | 32.99 | 33.11 | 4,613,880 | -0.30(-0.91%) |
Sep 05, 2018 | 32.48 | 33.45 | 32.26 | 33.41 | 2,558,186 | +0.80(+2.44%) |
Sep 04, 2018 | 32.23 | 32.62 | 31.87 | 32.62 | 3,861,701 | +0.27(+0.82%) |
Aug 31, 2018 | 32.35 | 32.35 | 32.35 | 0 | +0.40(+1.25%) | |
Aug 30, 2018 | 32.39 | 32.87 | 31.94 | 31.95 | 2,449,925 | -0.42(-1.29%) |
Aug 29, 2018 | 31.79 | 32.44 | 31.61 | 32.37 | 2,749,151 | +0.60(+1.88%) |
Aug 28, 2018 | 32.05 | 32.06 | 31.60 | 31.78 | 2,715,737 | -0.15(-0.47%) |
Aug 27, 2018 | 31.32 | 31.96 | 31.23 | 31.93 | 2,044,299 | +0.88(+2.83%) |
Aug 24, 2018 | 31.05 | 31.37 | 30.92 | 31.05 | 939,057 | +0.10(+0.34%) |
Aug 23, 2018 | 31.07 | 31.27 | 30.62 | 30.94 | 1,647,841 | -0.07(-0.21%) |
Aug 22, 2018 | 31.65 | 31.70 | 30.83 | 31.01 | 2,030,016 | -0.70(-2.21%) |
Aug 21, 2018 | 31.87 | 32.25 | 31.64 | 31.71 | 2,529,326 | -0.03(-0.09%) |
Aug 20, 2018 | 31.20 | 31.78 | 30.81 | 31.74 | 2,996,462 | +0.61(+1.95%) |
Aug 17, 2018 | 30.97 | 31.25 | 30.62 | 31.13 | 1,772,647 | +0.19(+0.61%) |
Aug 16, 2018 | 30.94 | 31.13 | 30.63 | 30.94 | 1,797,488 | +0.30(+0.99%) |
Aug 15, 2018 | 30.90 | 30.94 | 29.87 | 30.64 | 1,833,368 | -0.37(-1.19%) |
Aug 14, 2018 | 30.96 | 31.48 | 30.93 | 31.01 | 1,802,428 | +0.18(+0.58%) |
Aug 13, 2018 | 31.54 | 31.68 | 30.67 | 30.83 | 3,027,728 | -0.61(-1.93%) |
Aug 10, 2018 | 30.96 | 31.59 | 30.54 | 31.43 | 1,837,639 | +0.41(+1.31%) |
Aug 09, 2018 | 31.08 | 31.61 | 30.96 | 31.03 | 1,921,988 | -0.18(-0.58%) |
Aug 08, 2018 | 31.48 | 31.60 | 31.08 | 31.21 | 1,671,118 | -0.44(-1.38%) |
Aug 07, 2018 | 31.02 | 31.66 | 30.78 | 31.64 | 1,983,183 | +0.70(+2.26%) |
Aug 06, 2018 | 30.59 | 31.09 | 30.20 | 30.94 | 2,703,957 | +0.27(+0.86%) |
Aug 03, 2018 | 31.49 | 31.49 | 30.48 | 30.68 | 3,468,361 | -0.80(-2.55%) |
Aug 02, 2018 | 30.48 | 31.59 | 30.43 | 31.48 | 4,879,179 | +1.12(+3.68%) |
Aug 01, 2018 | 30.80 | 30.88 | 30.24 | 30.37 | 3,622,308 | -0.44(-1.41%) |
Jul 31, 2018 | 30.51 | 31.31 | 30.34 | 30.80 | 3,408,359 | +0.32(+1.06%) |
Jul 30, 2018 | 30.27 | 31.00 | 30.09 | 30.48 | 3,118,696 | +0.11(+0.37%) |
Jul 27, 2018 | 30.26 | 30.56 | 29.78 | 30.37 | 5,436,619 | -0.15(-0.50%) |
Jul 26, 2018 | 29.38 | 30.55 | 27.44 | 30.52 | 21,712,676 | -3.37(-9.94%) |
Jul 25, 2018 | 33.63 | 33.97 | 32.94 | 33.89 | 4,426,739 | +0.92(+2.78%) |
Jul 24, 2018 | 36.86 | 37.02 | 32.52 | 32.97 | 6,479,242 | -3.22(-8.89%) |
Jul 23, 2018 | 35.79 | 36.20 | 35.60 | 36.19 | 1,953,702 | +0.25(+0.68%) |
Jul 20, 2018 | 35.94 | 36.10 | 35.62 | 35.94 | 2,210,730 | -0.01(-0.03%) |
Jul 19, 2018 | 35.20 | 36.08 | 35.18 | 35.95 | 2,566,349 | +0.46(+1.31%) |
Jul 18, 2018 | 34.64 | 35.56 | 34.31 | 35.49 | 3,442,158 | +1.15(+3.36%) |
Jul 17, 2018 | 34.50 | 34.88 | 34.04 | 34.33 | 3,645,019 | -0.08(-0.22%) |
Jul 16, 2018 | 36.96 | 37.04 | 33.89 | 34.41 | 6,809,331 | -1.47(-4.09%) |
Jul 13, 2018 | 35.87 | 36.55 | 35.87 | 35.87 | 1,868,940 | -0.08(-0.21%) |
Jul 12, 2018 | 36.72 | 36.76 | 35.80 | 35.95 | 2,414,571 | -0.44(-1.20%) |
Jul 11, 2018 | 36.47 | 36.59 | 36.21 | 36.38 | 1,777,390 | -0.28(-0.77%) |
Jul 10, 2018 | 36.91 | 37.16 | 36.13 | 36.67 | 1,778,655 | -0.09(-0.26%) |
Jul 09, 2018 | 36.12 | 36.88 | 36.02 | 36.76 | 1,987,620 | +0.79(+2.18%) |
Jul 06, 2018 | 35.29 | 36.37 | 35.22 | 35.98 | 3,683,396 | +0.47(+1.33%) |
Jul 05, 2018 | 36.47 | 36.60 | 35.21 | 35.50 | 4,719,294 | -0.73(-2.01%) |
Jul 03, 2018 | 36.23 | 36.23 | 36.23 | 0 | -0.16(-0.44%) | |
Jul 02, 2018 | 35.96 | 36.54 | 35.75 | 36.39 | 2,193,043 | +0.24(+0.65%) |
Jun 29, 2018 | 36.15 | 36.70 | 35.91 | 36.16 | 2,996,102 | +0.15(+0.42%) |
Jun 28, 2018 | 36.02 | 36.36 | 35.63 | 36.01 | 3,899,059 | -0.18(-0.50%) |
Jun 27, 2018 | 36.65 | 37.30 | 36.15 | 36.19 | 3,525,186 | -0.50(-1.37%) |
Jun 26, 2018 | 37.27 | 37.42 | 36.36 | 36.69 | 4,069,331 | -0.54(-1.45%) |
Jun 25, 2018 | 38.24 | 38.34 | 36.96 | 37.23 | 3,179,939 | -1.19(-3.10%) |
Jun 22, 2018 | 39.60 | 39.60 | 38.09 | 38.42 | 15,357,688 | -1.03(-2.61%) |
Jun 21, 2018 | 39.61 | 39.81 | 39.04 | 39.45 | 2,355,538 | -0.15(-0.38%) |
Jun 20, 2018 | 39.15 | 39.76 | 38.99 | 39.60 | 2,184,313 | +0.47(+1.21%) |
Jun 19, 2018 | 39.07 | 39.19 | 38.30 | 39.13 | 2,478,770 | -0.38(-0.96%) |
Jun 18, 2018 | 39.36 | 39.89 | 39.00 | 39.51 | 2,034,092 | -0.25(-0.62%) |
Jun 15, 2018 | 39.89 | 39.56 | 39.75 | 2,741,204 | +0.19(+0.48%) | |
Jun 14, 2018 | 40.31 | 41.02 | 39.38 | 39.56 | 3,321,762 | -0.27(-0.69%) |
Jun 13, 2018 | 39.47 | 40.61 | 39.47 | 39.84 | 4,414,373 | +0.76(+1.94%) |
Jun 12, 2018 | 39.23 | 39.78 | 38.99 | 39.08 | 4,397,902 | -0.02(-0.05%) |
Jun 11, 2018 | 38.13 | 39.42 | 38.13 | 39.10 | 2,502,666 | +0.77(+2.00%) |
Jun 08, 2018 | 37.14 | 38.41 | 37.08 | 38.33 | 2,103,576 | +1.18(+3.18%) |
Jun 07, 2018 | 37.23 | 37.47 | 36.89 | 37.15 | 2,382,107 | -0.03(-0.08%) |
Jun 06, 2018 | 36.48 | 37.18 | 5,410,890 | +0.26(+0.69%) | ||
Jun 05, 2018 | 37.32 | 38.31 | 36.57 | 36.92 | 4,463,264 | -0.37(-0.99%) |
Jun 04, 2018 | 39.33 | 39.56 | 37.01 | 37.29 | 5,358,785 | -2.10(-5.33%) |
Jun 01, 2018 | 38.76 | 40.07 | 38.76 | 39.39 | 3,950,052 | +0.90(+2.34%) |
May 31, 2018 | 38.94 | 39.02 | 38.12 | 38.49 | 2,947,830 | -0.34(-0.88%) |
May 30, 2018 | 37.76 | 39.07 | 37.72 | 38.83 | 3,779,602 | +1.22(+3.24%) |
May 29, 2018 | 37.98 | 38.38 | 37.50 | 37.62 | 1,818,465 | -0.60(-1.58%) |
May 25, 2018 | 38.22 | 38.22 | 38.22 | 0 | +0.08(+0.20%) | |
May 24, 2018 | 38.03 | 38.41 | 37.43 | 38.15 | 2,539,136 | +0.14(+0.37%) |
May 23, 2018 | 38.09 | 38.22 | 37.50 | 38.00 | 2,423,479 | -0.32(-0.84%) |
May 22, 2018 | 39.51 | 39.83 | 38.26 | 38.32 | 3,121,765 | -0.79(-2.03%) |
May 21, 2018 | 39.43 | 39.86 | 38.90 | 39.12 | 2,673,704 | +0.73(+1.89%) |
May 18, 2018 | 37.63 | 38.56 | 37.55 | 38.39 | 2,919,751 | +0.83(+2.21%) |
May 17, 2018 | 37.96 | 37.99 | 37.36 | 37.56 | 2,446,818 | -0.34(-0.90%) |
May 16, 2018 | 37.67 | 38.09 | 37.43 | 37.90 | 2,107,878 | +0.41(+1.08%) |
May 15, 2018 | 38.19 | 38.28 | 37.37 | 37.49 | 2,156,029 | -0.93(-2.41%) |
May 14, 2018 | 38.03 | 38.58 | 37.99 | 38.42 | 2,094,465 | +0.46(+1.22%) |
May 11, 2018 | 37.94 | 38.36 | 37.85 | 37.96 | 2,580,327 | +0.03(+0.07%) |
May 10, 2018 | 37.82 | 38.15 | 37.72 | 37.93 | 1,580,370 | +0.12(+0.33%) |
May 09, 2018 | 37.32 | 38.55 | 37.30 | 37.80 | 3,441,382 | +0.50(+1.34%) |
May 08, 2018 | 36.59 | 37.44 | 36.55 | 37.30 | 1,976,627 | +0.49(+1.33%) |
May 07, 2018 | 37.03 | 37.10 | 36.71 | 36.81 | 1,691,081 | +0.00(+0.00%) |
May 04, 2018 | 36.65 | 37.07 | 36.28 | 36.81 | 1,692,380 | +0.14(+0.39%) |
May 03, 2018 | 36.99 | 37.25 | 36.24 | 36.67 | 2,124,247 | -0.51(-1.37%) |
May 02, 2018 | 36.74 | 37.67 | 36.39 | 37.18 | 2,717,437 | +0.32(+0.87%) |
May 01, 2018 | 36.71 | 37.06 | 36.54 | 36.86 | 1,869,595 | +0.00(+0.00%) |
Apr 30, 2018 | 36.85 | 37.57 | 36.81 | 36.86 | 2,229,452 | +0.10(+0.28%) |
Apr 27, 2018 | 37.50 | 37.69 | 36.70 | 36.76 | 4,325,341 | -0.38(-1.02%) |
Apr 26, 2018 | 39.73 | 40.30 | 36.65 | 37.13 | 7,507,655 | -2.66(-6.69%) |
Apr 25, 2018 | 39.62 | 40.06 | 39.02 | 39.80 | 4,058,454 | +0.11(+0.29%) |
Apr 24, 2018 | 41.06 | 41.26 | 39.16 | 39.69 | 3,285,600 | -1.30(-3.18%) |
Apr 23, 2018 | 41.10 | 41.32 | 40.54 | 40.99 | 2,699,425 | -0.09(-0.21%) |
Apr 20, 2018 | 41.76 | 42.00 | 40.89 | 41.07 | 2,401,543 | -0.76(-1.81%) |
Apr 19, 2018 | 41.97 | 42.13 | 41.50 | 41.83 | 2,105,690 | -0.29(-0.70%) |
Apr 18, 2018 | 41.97 | 42.39 | 41.84 | 42.12 | 2,238,511 | +0.43(+1.04%) |
Apr 17, 2018 | 42.00 | 42.08 | 40.91 | 41.69 | 2,327,901 | +0.04(+0.09%) |
Apr 16, 2018 | 41.03 | 42.15 | 40.90 | 41.65 | 2,695,389 | +1.08(+2.65%) |
Apr 13, 2018 | 40.67 | 41.06 | 40.28 | 40.57 | 3,106,875 | -0.25(-0.60%) |
Apr 12, 2018 | 41.09 | 41.30 | 40.64 | 40.82 | 2,803,642 | +0.00(+0.00%) |
Apr 11, 2018 | 40.80 | 41.30 | 40.64 | 40.82 | 2,517,810 | -0.28(-0.69%) |
Apr 10, 2018 | 40.74 | 41.31 | 40.38 | 41.10 | 3,499,561 | +0.73(+1.80%) |
Apr 09, 2018 | 41.48 | 41.57 | 40.17 | 40.38 | 3,760,701 | -0.83(-2.02%) |
Apr 06, 2018 | 42.23 | 42.34 | 40.72 | 41.21 | 4,379,129 | -1.48(-3.48%) |
Apr 05, 2018 | 43.57 | 43.65 | 42.22 | 42.69 | 2,764,348 | -0.71(-1.63%) |
Apr 04, 2018 | 42.81 | 43.47 | 42.58 | 43.40 | 3,000,870 | -0.30(-0.69%) |
Apr 03, 2018 | 43.54 | 44.23 | 43.32 | 43.70 | 3,354,001 | +0.82(+1.92%) |