Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.63 | 48.70 | 48.31 | 48.65 | 5,973,339 | +0.04(+0.09%) |
Mar 28, 2019 | 49.24 | 49.45 | 48.37 | 48.61 | 3,970,369 | -0.65(-1.32%) |
Mar 27, 2019 | 49.75 | 49.75 | 48.97 | 49.26 | 2,614,688 | -0.39(-0.78%) |
Mar 26, 2019 | 49.32 | 49.75 | 49.28 | 49.65 | 2,387,234 | +0.25(+0.51%) |
Mar 25, 2019 | 49.42 | 49.58 | 49.18 | 49.40 | 3,029,709 | +0.00(+0.00%) |
Mar 22, 2019 | 49.15 | 49.78 | 49.02 | 49.40 | 3,349,446 | +0.51(+1.04%) |
Mar 21, 2019 | 48.29 | 49.00 | 48.20 | 48.89 | 2,593,604 | +0.56(+1.16%) |
Mar 20, 2019 | 48.30 | 48.82 | 48.09 | 48.32 | 2,766,334 | +0.15(+0.31%) |
Mar 19, 2019 | 48.53 | 48.68 | 47.98 | 48.18 | 3,002,392 | -0.40(-0.82%) |
Mar 18, 2019 | 48.86 | 49.00 | 48.36 | 48.57 | 3,706,137 | -0.33(-0.67%) |
Mar 15, 2019 | 48.70 | 49.24 | 48.59 | 48.90 | 11,564,146 | +0.29(+0.61%) |
Mar 14, 2019 | 48.72 | 48.90 | 48.42 | 48.61 | 3,780,973 | -0.07(-0.15%) |
Mar 13, 2019 | 48.53 | 48.78 | 48.39 | 48.68 | 3,166,068 | +0.16(+0.34%) |
Mar 12, 2019 | 48.30 | 48.61 | 48.12 | 48.52 | 3,020,123 | +0.35(+0.73%) |
Mar 11, 2019 | 47.83 | 48.19 | 47.80 | 48.17 | 3,428,970 | +0.33(+0.68%) |
Mar 08, 2019 | 47.83 | 48.04 | 47.44 | 47.84 | 4,089,680 | +0.13(+0.27%) |
Mar 07, 2019 | 47.48 | 47.87 | 47.40 | 47.71 | 3,765,356 | +0.37(+0.78%) |
Mar 06, 2019 | 47.20 | 47.46 | 47.02 | 47.34 | 3,367,863 | +0.16(+0.35%) |
Mar 05, 2019 | 47.24 | 47.37 | 47.01 | 47.18 | 5,878,392 | -0.15(-0.33%) |
Mar 04, 2019 | 47.17 | 47.35 | 46.75 | 47.33 | 3,986,009 | +0.14(+0.29%) |
Mar 01, 2019 | 47.15 | 47.26 | 46.65 | 47.20 | 4,219,428 | +0.05(+0.11%) |
Feb 28, 2019 | 46.68 | 47.18 | 46.52 | 47.14 | 5,243,792 | +0.40(+0.86%) |
Feb 27, 2019 | 46.68 | 46.89 | 46.52 | 46.74 | 3,097,897 | -0.07(-0.15%) |
Feb 26, 2019 | 47.16 | 47.18 | 46.77 | 46.81 | 5,063,456 | -0.21(-0.44%) |
Feb 25, 2019 | 47.45 | 47.57 | 46.84 | 47.02 | 4,018,499 | -0.48(-1.01%) |
Feb 22, 2019 | 47.24 | 47.50 | 46.91 | 47.50 | 3,084,162 | +0.42(+0.89%) |
Feb 21, 2019 | 46.37 | 47.18 | 46.18 | 47.08 | 3,428,722 | +0.58(+1.26%) |
Feb 20, 2019 | 46.21 | 46.56 | 45.92 | 46.49 | 6,709,163 | +0.27(+0.58%) |
Feb 19, 2019 | 46.04 | 46.27 | 45.84 | 46.22 | 3,942,487 | +0.28(+0.62%) |
Feb 15, 2019 | 46.11 | 46.15 | 45.77 | 45.94 | 3,327,716 | +0.16(+0.36%) |
Feb 14, 2019 | 45.80 | 46.20 | 45.58 | 45.78 | 7,476,980 | +0.00(+0.00%) |
Feb 13, 2019 | 45.93 | 45.98 | 45.57 | 45.78 | 2,948,229 | -0.18(-0.39%) |
Feb 12, 2019 | 46.13 | 46.32 | 45.71 | 45.96 | 3,638,348 | -0.08(-0.17%) |
Feb 11, 2019 | 45.97 | 46.17 | 45.83 | 46.04 | 2,808,432 | +0.08(+0.17%) |
Feb 08, 2019 | 45.64 | 45.98 | 45.32 | 45.96 | 2,414,709 | +0.30(+0.66%) |
Feb 07, 2019 | 44.74 | 45.68 | 44.74 | 45.66 | 2,692,461 | +0.60(+1.34%) |
Feb 06, 2019 | 45.00 | 45.26 | 44.76 | 45.06 | 2,216,418 | +0.03(+0.06%) |
Feb 05, 2019 | 45.04 | 45.12 | 44.70 | 45.03 | 3,229,971 | +0.02(+0.04%) |
Feb 04, 2019 | 44.65 | 45.02 | 44.32 | 45.01 | 3,229,397 | +0.21(+0.46%) |
Feb 01, 2019 | 44.92 | 45.12 | 44.28 | 44.81 | 4,155,194 | -0.19(-0.42%) |
Jan 31, 2019 | 43.78 | 45.19 | 43.48 | 45.00 | 7,961,176 | +1.24(+2.83%) |
Jan 30, 2019 | 43.30 | 44.11 | 43.30 | 43.76 | 3,748,783 | +0.24(+0.55%) |
Jan 29, 2019 | 43.58 | 43.77 | 43.32 | 43.52 | 3,410,060 | +0.16(+0.38%) |
Jan 28, 2019 | 43.43 | 43.66 | 43.05 | 43.35 | 2,806,749 | -0.08(-0.18%) |
Jan 25, 2019 | 44.10 | 44.33 | 43.35 | 43.43 | 4,029,868 | -0.73(-1.65%) |
Jan 24, 2019 | 43.96 | 44.19 | 43.48 | 44.16 | 3,359,631 | +0.22(+0.51%) |
Jan 23, 2019 | 43.51 | 43.96 | 43.41 | 43.94 | 3,439,897 | +0.41(+0.95%) |
Jan 22, 2019 | 43.63 | 43.99 | 43.09 | 43.53 | 7,690,751 | -0.04(-0.10%) |
Jan 18, 2019 | 43.74 | 43.83 | 43.41 | 43.57 | 4,015,439 | +0.01(+0.02%) |
Jan 17, 2019 | 43.35 | 43.60 | 43.11 | 43.56 | 3,682,354 | +0.38(+0.88%) |
Jan 16, 2019 | 42.75 | 43.22 | 42.49 | 43.18 | 3,953,039 | +0.31(+0.72%) |
Jan 15, 2019 | 42.05 | 43.04 | 41.96 | 42.87 | 3,575,225 | +0.82(+1.96%) |
Jan 14, 2019 | 42.11 | 42.25 | 41.50 | 42.05 | 4,734,284 | -0.31(-0.73%) |
Jan 11, 2019 | 42.24 | 42.39 | 41.95 | 42.36 | 4,063,381 | +0.02(+0.04%) |
Jan 10, 2019 | 41.58 | 42.37 | 41.46 | 42.34 | 4,542,606 | +0.70(+1.67%) |
Jan 09, 2019 | 42.00 | 42.12 | 41.47 | 41.64 | 4,218,936 | -0.34(-0.80%) |
Jan 08, 2019 | 41.47 | 42.01 | 41.33 | 41.98 | 3,640,260 | +0.48(+1.16%) |
Jan 07, 2019 | 41.47 | 41.75 | 41.21 | 41.50 | 4,896,742 | -0.18(-0.43%) |
Jan 04, 2019 | 40.99 | 41.74 | 40.99 | 41.68 | 6,441,436 | +0.40(+0.98%) |
Jan 03, 2019 | 41.48 | 41.83 | 41.14 | 41.27 | 6,152,946 | -0.16(-0.39%) |
Jan 02, 2019 | 42.25 | 42.31 | 41.21 | 41.44 | 5,208,598 | -0.90(-2.13%) |
Dec 31, 2018 | 42.41 | 42.55 | 41.88 | 42.34 | 5,219,361 | +0.02(+0.04%) |
Dec 28, 2018 | 42.62 | 43.07 | 42.22 | 42.32 | 6,665,789 | -0.30(-0.71%) |
Dec 27, 2018 | 42.22 | 42.64 | 41.44 | 42.62 | 5,538,381 | +0.36(+0.85%) |
Dec 26, 2018 | 41.48 | 42.33 | 41.07 | 42.26 | 5,898,251 | +0.82(+1.98%) |
Dec 24, 2018 | 43.58 | 43.77 | 41.35 | 41.44 | 3,295,851 | -1.96(-4.52%) |
Dec 21, 2018 | 44.24 | 44.85 | 43.35 | 43.41 | 11,006,614 | -0.40(-0.91%) |
Dec 20, 2018 | 43.61 | 44.25 | 43.00 | 43.81 | 8,551,152 | +0.38(+0.88%) |
Dec 19, 2018 | 44.01 | 44.22 | 43.24 | 43.42 | 8,749,378 | -0.49(-1.11%) |
Dec 18, 2018 | 44.32 | 44.69 | 43.71 | 43.91 | 5,852,952 | -0.20(-0.46%) |
Dec 17, 2018 | 45.54 | 45.63 | 43.94 | 44.11 | 5,585,128 | -1.20(-2.65%) |
Dec 14, 2018 | 45.78 | 46.14 | 45.10 | 45.32 | 7,838,581 | -0.46(-1.01%) |
Dec 13, 2018 | 45.25 | 45.97 | 45.25 | 45.78 | 3,888,028 | +0.63(+1.40%) |
Dec 12, 2018 | 45.80 | 46.02 | 45.13 | 45.15 | 5,397,778 | -0.49(-1.08%) |
Dec 11, 2018 | 45.67 | 45.84 | 45.27 | 45.64 | 6,618,611 | +0.05(+0.11%) |
Dec 10, 2018 | 45.41 | 45.70 | 44.73 | 45.59 | 4,131,246 | +0.23(+0.51%) |
Dec 07, 2018 | 45.25 | 45.61 | 44.95 | 45.36 | 4,787,697 | -0.02(-0.04%) |
Dec 06, 2018 | 45.21 | 45.40 | 44.32 | 45.38 | 6,979,526 | +0.32(+0.72%) |
Dec 04, 2018 | 45.08 | 45.60 | 44.98 | 45.05 | 4,731,175 | -0.09(-0.21%) |
Dec 03, 2018 | 44.53 | 45.17 | 44.09 | 45.15 | 5,043,868 | +0.42(+0.93%) |
Nov 30, 2018 | 44.05 | 44.76 | 43.93 | 44.73 | 5,381,175 | +0.78(+1.79%) |
Nov 29, 2018 | 43.97 | 44.01 | 43.34 | 43.94 | 3,708,893 | -0.03(-0.06%) |
Nov 28, 2018 | 44.05 | 44.31 | 43.82 | 43.97 | 5,341,431 | -0.15(-0.35%) |
Nov 27, 2018 | 43.61 | 44.14 | 43.31 | 44.12 | 3,424,892 | +0.55(+1.25%) |
Nov 26, 2018 | 43.47 | 43.70 | 43.06 | 43.58 | 5,374,530 | +0.20(+0.47%) |
Nov 23, 2018 | 43.27 | 43.42 | 43.08 | 43.37 | 1,489,266 | +0.09(+0.22%) |
Nov 21, 2018 | 43.28 | 43.28 | 43.28 | 0 | -0.90(-2.05%) | |
Nov 20, 2018 | 44.34 | 44.74 | 43.81 | 44.18 | 6,909,311 | +0.16(+0.37%) |
Nov 19, 2018 | 43.51 | 44.03 | 43.37 | 44.02 | 6,247,988 | +0.48(+1.10%) |
Nov 16, 2018 | 44.34 | 44.55 | 43.52 | 43.54 | 16,666,059 | -0.26(-0.60%) |
Nov 15, 2018 | 43.54 | 44.01 | 43.07 | 43.81 | 7,562,052 | +0.18(+0.41%) |
Nov 14, 2018 | 43.66 | 43.90 | 43.35 | 43.63 | 6,233,116 | -0.19(-0.43%) |
Nov 13, 2018 | 43.63 | 43.94 | 43.25 | 43.82 | 4,842,305 | +0.23(+0.53%) |
Nov 12, 2018 | 42.79 | 43.99 | 42.72 | 43.59 | 7,187,465 | +0.66(+1.53%) |
Nov 09, 2018 | 42.10 | 43.00 | 42.03 | 42.93 | 11,087,058 | +0.86(+2.05%) |
Nov 08, 2018 | 41.52 | 42.08 | 41.40 | 42.07 | 12,316,455 | -0.14(-0.34%) |
Nov 07, 2018 | 42.21 | 42.39 | 41.87 | 42.21 | 6,029,233 | +0.31(+0.73%) |
Nov 06, 2018 | 41.28 | 41.99 | 41.24 | 41.91 | 3,015,584 | +0.63(+1.53%) |
Nov 05, 2018 | 40.80 | 41.49 | 40.77 | 41.27 | 3,963,034 | +0.58(+1.43%) |
Nov 02, 2018 | 41.14 | 41.45 | 40.46 | 40.69 | 6,578,569 | -0.64(-1.55%) |
Nov 01, 2018 | 41.85 | 41.85 | 41.05 | 41.33 | 5,150,861 | -0.46(-1.10%) |
Oct 31, 2018 | 42.22 | 42.37 | 41.47 | 41.79 | 4,442,487 | -0.58(-1.37%) |
Oct 30, 2018 | 42.29 | 42.61 | 41.78 | 42.37 | 4,944,315 | +0.24(+0.57%) |
Oct 29, 2018 | 41.54 | 42.25 | 41.33 | 42.14 | 5,759,390 | +0.77(+1.86%) |
Oct 26, 2018 | 42.41 | 42.60 | 41.03 | 41.37 | 5,555,900 | -0.78(-1.86%) |
Oct 25, 2018 | 41.89 | 42.42 | 41.57 | 42.15 | 4,729,666 | -0.71(-1.65%) |
Oct 24, 2018 | 41.90 | 43.09 | 41.71 | 42.86 | 5,247,202 | +1.17(+2.80%) |
Oct 23, 2018 | 41.87 | 42.20 | 41.34 | 41.69 | 6,133,496 | +0.02(+0.04%) |
Oct 22, 2018 | 42.00 | 42.00 | 41.54 | 41.67 | 3,494,483 | -0.22(-0.53%) |
Oct 19, 2018 | 41.21 | 42.11 | 41.21 | 41.90 | 3,223,029 | +0.67(+1.63%) |
Oct 18, 2018 | 41.27 | 41.38 | 40.93 | 41.22 | 3,371,409 | +0.09(+0.21%) |
Oct 17, 2018 | 41.22 | 41.31 | 40.89 | 41.14 | 3,268,224 | -0.03(-0.06%) |
Oct 16, 2018 | 40.67 | 41.40 | 40.46 | 41.16 | 3,452,070 | +0.54(+1.32%) |
Oct 15, 2018 | 40.61 | 41.03 | 40.52 | 40.63 | 3,146,526 | -0.01(-0.02%) |
Oct 12, 2018 | 40.56 | 40.74 | 40.14 | 40.63 | 4,174,401 | +0.03(+0.06%) |
Oct 11, 2018 | 41.75 | 41.88 | 40.50 | 40.61 | 5,652,978 | -1.04(-2.50%) |
Oct 10, 2018 | 41.75 | 42.42 | 41.62 | 41.65 | 3,569,965 | -0.14(-0.35%) |
Oct 09, 2018 | 41.63 | 42.04 | 41.53 | 41.79 | 4,127,308 | +0.20(+0.47%) |
Oct 08, 2018 | 41.39 | 41.97 | 41.27 | 41.60 | 3,734,765 | +0.35(+0.85%) |
Oct 05, 2018 | 40.46 | 41.42 | 40.44 | 41.25 | 3,764,559 | +0.78(+1.94%) |
Oct 04, 2018 | 40.01 | 40.50 | 39.67 | 40.46 | 2,709,064 | +0.26(+0.66%) |
Oct 03, 2018 | 40.66 | 40.87 | 39.85 | 40.20 | 3,110,563 | -0.52(-1.28%) |
Oct 02, 2018 | 40.24 | 40.79 | 40.19 | 40.72 | 2,390,979 | +0.54(+1.34%) |
Oct 01, 2018 | 40.05 | 40.34 | 39.87 | 40.18 | 3,162,124 | -0.08(-0.19%) |
Sep 28, 2018 | 39.86 | 40.28 | 39.86 | 40.26 | 4,425,465 | +0.54(+1.35%) |
Sep 27, 2018 | 39.30 | 39.91 | 39.24 | 39.72 | 3,459,201 | +0.43(+1.11%) |
Sep 26, 2018 | 39.66 | 39.89 | 39.25 | 39.29 | 4,707,898 | -0.46(-1.16%) |
Sep 25, 2018 | 40.00 | 40.14 | 39.62 | 39.75 | 3,397,344 | -0.37(-0.91%) |
Sep 24, 2018 | 40.46 | 40.58 | 40.06 | 40.11 | 3,440,401 | -0.38(-0.95%) |
Sep 21, 2018 | 40.30 | 40.57 | 39.97 | 40.50 | 8,104,421 | +0.12(+0.30%) |
Sep 20, 2018 | 40.21 | 40.39 | 39.81 | 40.38 | 5,095,654 | +0.14(+0.34%) |
Sep 19, 2018 | 41.04 | 41.06 | 39.97 | 40.24 | 5,261,584 | -0.79(-1.93%) |
Sep 18, 2018 | 41.32 | 41.35 | 40.87 | 41.04 | 3,724,911 | -0.23(-0.56%) |
Sep 17, 2018 | 41.32 | 41.37 | 41.04 | 41.27 | 3,625,133 | -0.01(-0.02%) |
Sep 14, 2018 | 41.24 | 41.33 | 40.81 | 41.27 | 2,719,141 | -0.04(-0.10%) |
Sep 13, 2018 | 41.16 | 41.35 | 40.88 | 41.32 | 3,688,050 | +0.20(+0.50%) |
Sep 12, 2018 | 41.26 | 41.60 | 40.94 | 41.11 | 3,302,834 | -0.11(-0.27%) |
Sep 11, 2018 | 41.47 | 41.60 | 41.14 | 41.22 | 3,997,244 | -0.25(-0.59%) |
Sep 10, 2018 | 41.27 | 41.65 | 41.19 | 41.47 | 3,408,067 | +0.29(+0.70%) |
Sep 07, 2018 | 41.52 | 41.61 | 41.03 | 41.18 | 3,756,176 | -0.52(-1.26%) |
Sep 06, 2018 | 41.67 | 41.87 | 41.41 | 41.70 | 5,527,184 | +0.01(+0.02%) |
Sep 05, 2018 | 40.88 | 41.72 | 40.88 | 41.70 | 3,275,407 | +0.66(+1.61%) |
Sep 04, 2018 | 40.90 | 41.27 | 40.66 | 41.04 | 3,862,038 | +0.38(+0.94%) |
Aug 31, 2018 | 40.66 | 40.66 | 40.66 | 0 | -0.25(-0.60%) | |
Aug 30, 2018 | 40.69 | 41.02 | 40.65 | 40.90 | 3,316,991 | +0.25(+0.62%) |
Aug 29, 2018 | 40.33 | 40.66 | 40.31 | 40.65 | 4,295,831 | +0.40(+0.99%) |
Aug 28, 2018 | 40.19 | 40.36 | 40.03 | 40.25 | 6,170,640 | +0.05(+0.13%) |
Aug 27, 2018 | 40.59 | 40.63 | 39.94 | 40.20 | 3,145,554 | -0.37(-0.92%) |
Aug 24, 2018 | 40.35 | 40.65 | 40.13 | 40.57 | 2,381,633 | +0.22(+0.55%) |
Aug 23, 2018 | 40.17 | 40.60 | 40.07 | 40.35 | 3,444,363 | +0.22(+0.55%) |
Aug 22, 2018 | 40.54 | 40.58 | 39.92 | 40.13 | 3,246,329 | -0.41(-1.02%) |
Aug 21, 2018 | 40.74 | 40.80 | 40.29 | 40.55 | 3,913,506 | -0.26(-0.64%) |
Aug 20, 2018 | 40.99 | 41.04 | 40.71 | 40.81 | 2,817,829 | -0.05(-0.12%) |
Aug 17, 2018 | 40.72 | 41.10 | 40.61 | 40.86 | 4,111,098 | +0.10(+0.25%) |
Aug 16, 2018 | 40.58 | 40.84 | 40.29 | 40.76 | 4,725,047 | +0.23(+0.56%) |
Aug 15, 2018 | 40.22 | 40.85 | 40.07 | 40.53 | 3,852,884 | +0.37(+0.93%) |
Aug 14, 2018 | 40.16 | 40.43 | 40.07 | 40.16 | 2,728,185 | -0.06(-0.15%) |
Aug 13, 2018 | 40.29 | 40.38 | 40.05 | 40.22 | 3,730,538 | +0.00(+0.00%) |
Aug 10, 2018 | 40.38 | 40.83 | 40.16 | 40.22 | 2,702,399 | -0.09(-0.23%) |
Aug 09, 2018 | 40.07 | 40.35 | 39.91 | 40.31 | 3,392,683 | +0.27(+0.68%) |
Aug 08, 2018 | 39.82 | 40.13 | 39.65 | 40.04 | 3,440,032 | +0.10(+0.25%) |
Aug 07, 2018 | 40.00 | 40.05 | 39.50 | 39.94 | 4,403,985 | -0.07(-0.17%) |
Aug 06, 2018 | 39.97 | 40.23 | 39.88 | 40.00 | 2,807,271 | +0.08(+0.21%) |
Aug 03, 2018 | 39.45 | 40.06 | 39.20 | 39.92 | 3,386,834 | +0.49(+1.24%) |
Aug 02, 2018 | 39.25 | 39.61 | 38.90 | 39.43 | 3,868,641 | +0.18(+0.45%) |
Aug 01, 2018 | 39.38 | 39.46 | 38.81 | 39.25 | 4,232,953 | -0.40(-1.00%) |
Jul 31, 2018 | 39.29 | 39.69 | 39.18 | 39.65 | 4,322,274 | +0.48(+1.23%) |
Jul 30, 2018 | 39.38 | 39.39 | 38.93 | 39.17 | 3,755,838 | -0.25(-0.64%) |
Jul 27, 2018 | 39.73 | 39.89 | 39.23 | 39.42 | 3,651,696 | -0.25(-0.62%) |
Jul 26, 2018 | 39.56 | 39.78 | 38.84 | 39.67 | 4,756,679 | +1.01(+2.60%) |
Jul 25, 2018 | 38.47 | 38.86 | 38.47 | 38.66 | 4,672,129 | +0.13(+0.33%) |
Jul 24, 2018 | 38.20 | 38.57 | 37.68 | 38.53 | 5,288,223 | +0.22(+0.57%) |
Jul 23, 2018 | 38.62 | 38.67 | 38.12 | 38.31 | 2,933,111 | -0.30(-0.77%) |
Jul 20, 2018 | 38.84 | 38.16 | 38.61 | 4,774,177 | -0.24(-0.61%) | |
Jul 19, 2018 | 38.57 | 39.07 | 38.57 | 38.84 | 3,456,061 | +0.25(+0.64%) |
Jul 18, 2018 | 38.88 | 38.91 | 38.42 | 38.60 | 2,877,156 | -0.20(-0.52%) |
Jul 17, 2018 | 39.13 | 39.16 | 38.79 | 38.80 | 2,783,211 | -0.18(-0.46%) |
Jul 16, 2018 | 38.15 | 39.22 | 38.15 | 38.98 | 3,049,090 | -0.17(-0.43%) |
Jul 13, 2018 | 39.30 | 39.40 | 38.92 | 39.15 | 2,571,710 | -0.06(-0.15%) |
Jul 12, 2018 | 39.33 | 38.98 | 39.21 | 4,164,014 | -0.04(-0.11%) | |
Jul 11, 2018 | 38.75 | 39.31 | 38.72 | 39.25 | 2,527,058 | +0.59(+1.53%) |
Jul 10, 2018 | 38.07 | 38.91 | 37.87 | 38.66 | 3,328,015 | +0.45(+1.17%) |
Jul 09, 2018 | 39.70 | 39.72 | 38.10 | 38.21 | 5,069,271 | -1.52(-3.83%) |
Jul 06, 2018 | 39.50 | 39.83 | 39.43 | 39.73 | 2,592,831 | +0.31(+0.79%) |
Jul 05, 2018 | 39.44 | 39.00 | 39.42 | 3,042,516 | +0.29(+0.74%) | |
Jul 03, 2018 | 39.13 | 39.13 | 39.13 | 0 | +0.02(+0.04%) | |
Jul 02, 2018 | 38.79 | 39.15 | 38.67 | 39.12 | 3,340,661 | +0.47(+1.20%) |
Jun 29, 2018 | 38.51 | 38.89 | 38.19 | 38.65 | 3,590,799 | +0.02(+0.04%) |
Jun 28, 2018 | 38.76 | 39.12 | 38.56 | 38.63 | 3,549,856 | -0.03(-0.07%) |
Jun 27, 2018 | 38.26 | 38.71 | 38.15 | 38.66 | 3,823,124 | +0.30(+0.79%) |
Jun 26, 2018 | 38.29 | 38.60 | 38.05 | 38.35 | 4,669,993 | +0.15(+0.40%) |
Jun 25, 2018 | 37.20 | 38.26 | 37.14 | 38.20 | 4,343,644 | +1.10(+2.96%) |
Jun 22, 2018 | 37.22 | 37.36 | 36.98 | 37.10 | 6,359,709 | +0.00(+0.00%) |
Jun 21, 2018 | 37.08 | 37.38 | 36.87 | 37.10 | 2,888,178 | -0.03(-0.07%) |
Jun 20, 2018 | 37.03 | 37.24 | 36.85 | 37.13 | 4,127,598 | -0.26(-0.70%) |
Jun 19, 2018 | 36.65 | 37.56 | 36.65 | 37.39 | 4,102,727 | +0.50(+1.35%) |
Jun 18, 2018 | 36.63 | 37.02 | 36.60 | 36.89 | 3,249,817 | +0.23(+0.62%) |
Jun 15, 2018 | 36.75 | 36.27 | 36.66 | 7,751,477 | +0.39(+1.07%) | |
Jun 14, 2018 | 35.76 | 36.36 | 35.66 | 36.27 | 4,524,078 | +0.63(+1.78%) |
Jun 13, 2018 | 35.68 | 35.88 | 35.45 | 35.64 | 3,275,496 | -0.07(-0.19%) |
Jun 12, 2018 | 35.31 | 35.78 | 35.28 | 35.70 | 3,759,828 | +0.38(+1.07%) |
Jun 11, 2018 | 35.89 | 35.91 | 35.21 | 35.33 | 3,650,021 | -0.47(-1.31%) |
Jun 08, 2018 | 35.81 | 35.94 | 35.63 | 35.80 | 3,013,393 | -0.03(-0.07%) |
Jun 07, 2018 | 35.60 | 36.14 | 35.44 | 35.82 | 3,467,106 | +0.31(+0.87%) |
Jun 06, 2018 | 35.46 | 35.51 | 5,622,985 | -0.81(-2.24%) | ||
Jun 05, 2018 | 37.00 | 37.12 | 36.33 | 36.33 | 4,590,510 | -0.69(-1.86%) |
Jun 04, 2018 | 37.50 | 37.68 | 36.90 | 37.01 | 3,841,965 | -0.50(-1.34%) |
Jun 01, 2018 | 38.25 | 38.25 | 37.42 | 37.52 | 2,869,942 | -0.65(-1.71%) |
May 31, 2018 | 38.22 | 38.46 | 37.96 | 38.17 | 3,756,148 | -0.08(-0.20%) |
May 30, 2018 | 37.94 | 38.34 | 37.74 | 38.25 | 2,836,399 | +0.30(+0.80%) |
May 29, 2018 | 37.85 | 38.22 | 37.69 | 37.94 | 3,761,527 | +0.05(+0.13%) |
May 25, 2018 | 37.89 | 37.89 | 37.89 | 0 | +0.29(+0.78%) | |
May 24, 2018 | 37.23 | 37.63 | 37.11 | 37.60 | 3,658,913 | +0.40(+1.08%) |
May 23, 2018 | 36.76 | 37.21 | 36.68 | 37.20 | 3,744,411 | +0.55(+1.49%) |
May 22, 2018 | 36.49 | 36.81 | 36.42 | 36.65 | 2,314,786 | +0.13(+0.37%) |
May 21, 2018 | 36.67 | 36.73 | 36.29 | 36.52 | 2,660,164 | -0.13(-0.34%) |
May 18, 2018 | 36.79 | 37.00 | 36.42 | 36.64 | 2,665,365 | -0.11(-0.30%) |
May 17, 2018 | 37.12 | 37.22 | 36.69 | 36.75 | 2,595,159 | -0.35(-0.95%) |
May 16, 2018 | 37.39 | 37.43 | 36.97 | 37.11 | 2,840,610 | -0.25(-0.67%) |
May 15, 2018 | 37.44 | 37.67 | 37.19 | 37.36 | 2,910,633 | -0.39(-1.02%) |
May 14, 2018 | 37.99 | 38.08 | 37.47 | 37.74 | 2,756,561 | -0.21(-0.55%) |
May 11, 2018 | 38.00 | 38.09 | 37.88 | 37.95 | 2,350,035 | +0.01(+0.02%) |
May 10, 2018 | 37.80 | 38.05 | 37.61 | 37.94 | 2,689,916 | +0.37(+0.98%) |
May 09, 2018 | 37.74 | 37.81 | 37.38 | 37.57 | 4,029,299 | -0.16(-0.42%) |
May 08, 2018 | 38.56 | 38.67 | 37.61 | 37.73 | 4,932,144 | -0.95(-2.45%) |
May 07, 2018 | 38.95 | 39.03 | 38.56 | 38.68 | 2,363,513 | -0.22(-0.56%) |
May 04, 2018 | 39.11 | 39.14 | 38.79 | 38.90 | 4,287,498 | -0.08(-0.19%) |
May 03, 2018 | 38.95 | 39.17 | 38.51 | 38.98 | 4,036,094 | -0.05(-0.13%) |
May 02, 2018 | 39.09 | 39.19 | 38.78 | 39.03 | 3,163,401 | -0.09(-0.24%) |
May 01, 2018 | 39.29 | 39.35 | 39.07 | 39.12 | 2,877,222 | -0.16(-0.41%) |
Apr 30, 2018 | 39.59 | 39.72 | 39.25 | 39.28 | 3,436,128 | -0.22(-0.55%) |
Apr 27, 2018 | 38.86 | 39.73 | 38.85 | 39.49 | 3,998,096 | +0.52(+1.33%) |
Apr 26, 2018 | 38.30 | 39.11 | 38.19 | 38.98 | 3,367,388 | +0.60(+1.55%) |
Apr 25, 2018 | 38.26 | 38.64 | 38.06 | 38.38 | 4,235,054 | +0.08(+0.20%) |
Apr 24, 2018 | 38.06 | 38.61 | 37.97 | 38.30 | 5,138,681 | +0.31(+0.82%) |
Apr 23, 2018 | 37.94 | 38.21 | 37.83 | 37.99 | 2,960,767 | +0.18(+0.47%) |
Apr 20, 2018 | 38.14 | 38.20 | 37.70 | 37.82 | 3,553,021 | -0.24(-0.64%) |
Apr 19, 2018 | 37.86 | 38.11 | 37.70 | 38.06 | 3,110,635 | +0.06(+0.15%) |
Apr 18, 2018 | 38.34 | 38.58 | 37.98 | 38.00 | 2,325,396 | -0.24(-0.64%) |
Apr 17, 2018 | 38.08 | 38.36 | 37.86 | 38.25 | 3,781,726 | +0.28(+0.73%) |
Apr 16, 2018 | 37.44 | 38.05 | 37.31 | 37.97 | 4,651,700 | +0.67(+1.80%) |
Apr 13, 2018 | 36.91 | 37.45 | 36.91 | 37.30 | 4,032,119 | +0.39(+1.04%) |
Apr 12, 2018 | 37.68 | 37.75 | 36.83 | 36.91 | 3,878,942 | -0.69(-1.83%) |
Apr 11, 2018 | 37.64 | 38.07 | 37.55 | 37.60 | 3,546,233 | -0.16(-0.42%) |
Apr 10, 2018 | 38.06 | 38.21 | 37.69 | 37.76 | 4,412,883 | -0.40(-1.05%) |
Apr 09, 2018 | 38.11 | 38.40 | 37.94 | 38.16 | 3,187,556 | +0.03(+0.09%) |
Apr 06, 2018 | 38.32 | 38.56 | 38.05 | 38.13 | 4,315,788 | -0.18(-0.48%) |
Apr 05, 2018 | 37.92 | 38.44 | 37.53 | 38.31 | 4,466,201 | +0.40(+1.06%) |
Apr 04, 2018 | 37.74 | 38.04 | 37.48 | 37.91 | 4,022,444 | +0.01(+0.02%) |
Apr 03, 2018 | 37.78 | 38.09 | 37.54 | 37.90 | 3,922,122 | +0.21(+0.56%) |