Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.03 | 51.23 | 50.63 | 51.23 | 1,843,135 | +0.13(+0.25%) |
Oct 30, 2019 | 50.98 | 51.34 | 50.64 | 51.10 | 1,853,529 | +0.12(+0.23%) |
Oct 29, 2019 | 50.76 | 51.34 | 50.59 | 50.98 | 2,551,056 | +0.31(+0.62%) |
Oct 28, 2019 | 51.12 | 51.21 | 50.65 | 50.67 | 2,684,313 | -0.31(-0.60%) |
Oct 25, 2019 | 51.60 | 51.64 | 50.83 | 50.98 | 1,973,225 | -0.62(-1.20%) |
Oct 24, 2019 | 52.13 | 52.25 | 51.42 | 51.60 | 1,589,949 | -0.34(-0.66%) |
Oct 23, 2019 | 51.69 | 52.01 | 51.57 | 51.94 | 2,028,495 | +0.33(+0.64%) |
Oct 22, 2019 | 53.18 | 53.36 | 51.45 | 51.60 | 3,264,085 | -2.03(-3.78%) |
Oct 21, 2019 | 53.44 | 53.65 | 53.14 | 53.63 | 1,395,942 | +0.68(+1.29%) |
Oct 18, 2019 | 52.76 | 53.25 | 52.34 | 52.95 | 2,553,972 | +0.33(+0.63%) |
Oct 17, 2019 | 53.26 | 53.26 | 52.33 | 52.62 | 2,905,221 | -0.24(-0.46%) |
Oct 16, 2019 | 53.25 | 53.31 | 52.44 | 52.86 | 2,548,067 | -0.53(-0.99%) |
Oct 15, 2019 | 53.18 | 53.61 | 53.16 | 53.39 | 1,767,611 | +0.29(+0.54%) |
Oct 14, 2019 | 52.63 | 53.18 | 52.56 | 53.10 | 1,751,233 | +0.48(+0.90%) |
Oct 11, 2019 | 52.91 | 53.25 | 52.58 | 52.63 | 2,257,693 | +0.25(+0.48%) |
Oct 10, 2019 | 52.21 | 52.74 | 52.21 | 52.38 | 1,547,680 | +0.25(+0.48%) |
Oct 09, 2019 | 52.21 | 52.38 | 51.80 | 52.12 | 1,554,627 | +0.23(+0.45%) |
Oct 08, 2019 | 52.56 | 52.56 | 51.88 | 51.89 | 2,629,807 | -1.01(-1.90%) |
Oct 07, 2019 | 53.33 | 53.42 | 52.89 | 52.90 | 1,496,203 | -0.51(-0.96%) |
Oct 04, 2019 | 52.28 | 53.48 | 52.21 | 53.41 | 1,429,582 | +1.17(+2.23%) |
Oct 03, 2019 | 51.98 | 52.29 | 51.52 | 52.24 | 1,858,489 | +0.13(+0.24%) |
Oct 02, 2019 | 53.07 | 53.13 | 51.93 | 52.12 | 2,307,787 | -1.24(-2.32%) |
Oct 01, 2019 | 54.53 | 54.55 | 53.34 | 53.35 | 1,580,777 | -1.04(-1.91%) |
Sep 30, 2019 | 54.25 | 54.50 | 54.09 | 54.40 | 1,892,756 | +0.14(+0.26%) |
Sep 27, 2019 | 54.57 | 54.57 | 53.94 | 54.25 | 1,631,818 | -0.14(-0.26%) |
Sep 26, 2019 | 54.30 | 54.58 | 54.01 | 54.40 | 1,659,194 | +0.23(+0.43%) |
Sep 25, 2019 | 54.33 | 54.50 | 54.00 | 54.16 | 1,998,885 | -0.18(-0.33%) |
Sep 24, 2019 | 54.15 | 54.55 | 53.98 | 54.34 | 2,552,775 | +0.32(+0.60%) |
Sep 23, 2019 | 54.07 | 54.31 | 53.97 | 54.02 | 1,858,490 | -0.22(-0.41%) |
Sep 20, 2019 | 54.56 | 54.69 | 54.01 | 54.24 | 2,656,037 | -0.18(-0.33%) |
Sep 19, 2019 | 54.55 | 54.95 | 54.37 | 54.42 | 1,432,207 | -0.16(-0.30%) |
Sep 18, 2019 | 54.49 | 54.59 | 54.14 | 54.58 | 1,575,079 | +0.08(+0.15%) |
Sep 17, 2019 | 53.80 | 54.52 | 53.62 | 54.50 | 1,724,038 | +0.63(+1.17%) |
Sep 16, 2019 | 53.90 | 54.05 | 53.52 | 53.87 | 978,135 | -0.26(-0.48%) |
Sep 13, 2019 | 53.88 | 54.31 | 53.57 | 54.14 | 2,114,066 | +0.35(+0.65%) |
Sep 12, 2019 | 53.22 | 53.89 | 52.91 | 53.79 | 2,023,231 | +0.80(+1.51%) |
Sep 11, 2019 | 53.19 | 53.26 | 52.58 | 52.99 | 1,713,578 | -0.23(-0.44%) |
Sep 10, 2019 | 54.00 | 54.02 | 53.07 | 53.22 | 2,517,447 | -0.90(-1.66%) |
Sep 09, 2019 | 54.46 | 54.46 | 53.72 | 54.12 | 2,053,848 | -0.02(-0.03%) |
Sep 06, 2019 | 53.88 | 54.54 | 53.84 | 54.14 | 2,105,709 | +0.30(+0.55%) |
Sep 05, 2019 | 54.08 | 54.26 | 53.62 | 53.84 | 2,431,542 | +0.25(+0.47%) |
Sep 04, 2019 | 53.17 | 53.63 | 52.72 | 53.59 | 2,091,500 | +0.77(+1.46%) |
Sep 03, 2019 | 52.19 | 52.85 | 52.05 | 52.82 | 1,999,084 | +0.51(+0.98%) |
Aug 30, 2019 | 52.73 | 52.73 | 52.11 | 52.30 | 2,054,453 | -0.07(-0.14%) |
Aug 29, 2019 | 52.55 | 52.58 | 51.98 | 52.38 | 2,730,973 | +0.22(+0.43%) |
Aug 28, 2019 | 52.05 | 52.41 | 51.81 | 52.15 | 1,372,873 | -0.12(-0.24%) |
Aug 27, 2019 | 52.54 | 52.77 | 52.03 | 52.28 | 1,878,244 | -0.02(-0.03%) |
Aug 26, 2019 | 52.06 | 52.32 | 51.75 | 52.30 | 1,217,228 | +0.42(+0.81%) |
Aug 23, 2019 | 53.00 | 53.40 | 51.66 | 51.88 | 2,079,350 | -1.23(-2.32%) |
Aug 22, 2019 | 52.85 | 53.29 | 52.69 | 53.11 | 1,344,633 | +0.54(+1.02%) |
Aug 21, 2019 | 52.43 | 52.63 | 52.19 | 52.57 | 1,609,324 | +0.30(+0.58%) |
Aug 20, 2019 | 52.58 | 52.94 | 52.24 | 52.27 | 1,830,734 | -0.52(-0.98%) |
Aug 19, 2019 | 52.68 | 52.91 | 52.47 | 52.79 | 1,409,369 | +0.58(+1.11%) |
Aug 16, 2019 | 51.88 | 52.37 | 51.77 | 52.21 | 1,981,016 | +0.52(+1.00%) |
Aug 15, 2019 | 51.26 | 51.83 | 51.05 | 51.69 | 1,636,585 | +0.57(+1.12%) |
Aug 14, 2019 | 51.96 | 52.36 | 50.93 | 51.12 | 2,249,006 | -1.47(-2.80%) |
Aug 13, 2019 | 51.71 | 52.83 | 51.68 | 52.59 | 1,724,217 | +0.84(+1.62%) |
Aug 12, 2019 | 52.10 | 52.39 | 51.65 | 51.75 | 1,643,098 | -0.57(-1.09%) |
Aug 09, 2019 | 52.46 | 52.72 | 52.14 | 52.32 | 1,570,432 | -0.09(-0.17%) |
Aug 08, 2019 | 52.13 | 52.60 | 51.94 | 52.41 | 2,360,726 | +0.62(+1.19%) |
Aug 07, 2019 | 50.93 | 52.13 | 50.46 | 51.80 | 2,181,344 | +0.35(+0.68%) |
Aug 06, 2019 | 50.45 | 51.48 | 50.17 | 51.45 | 2,242,230 | +0.95(+1.87%) |
Aug 05, 2019 | 51.06 | 51.38 | 50.04 | 50.50 | 3,307,972 | -0.82(-1.60%) |
Aug 02, 2019 | 51.61 | 52.23 | 50.52 | 51.32 | 3,879,377 | +0.52(+1.02%) |
Aug 01, 2019 | 51.43 | 51.72 | 50.20 | 50.80 | 3,385,589 | -0.65(-1.27%) |
Jul 31, 2019 | 51.56 | 51.85 | 51.06 | 51.46 | 2,479,975 | -0.12(-0.24%) |
Jul 30, 2019 | 51.30 | 51.63 | 51.11 | 51.58 | 1,669,951 | +0.02(+0.03%) |
Jul 29, 2019 | 51.86 | 52.00 | 51.31 | 51.56 | 2,146,911 | -0.35(-0.67%) |
Jul 26, 2019 | 51.46 | 51.91 | 51.32 | 51.91 | 1,701,245 | +0.46(+0.89%) |
Jul 25, 2019 | 51.40 | 51.60 | 51.14 | 51.46 | 1,813,587 | +0.09(+0.17%) |
Jul 24, 2019 | 50.77 | 51.39 | 50.67 | 51.37 | 1,820,436 | +0.56(+1.11%) |
Jul 23, 2019 | 50.91 | 51.11 | 50.40 | 50.80 | 1,937,625 | -0.12(-0.25%) |
Jul 22, 2019 | 50.97 | 51.33 | 50.87 | 50.93 | 1,341,539 | -0.06(-0.12%) |
Jul 19, 2019 | 51.98 | 51.98 | 50.98 | 50.99 | 2,197,507 | -0.71(-1.36%) |
Jul 18, 2019 | 51.53 | 51.88 | 51.47 | 51.70 | 1,935,735 | +0.21(+0.42%) |
Jul 17, 2019 | 51.74 | 51.86 | 51.32 | 51.48 | 2,017,001 | -0.35(-0.67%) |
Jul 16, 2019 | 51.68 | 51.96 | 51.59 | 51.83 | 2,567,792 | +0.29(+0.57%) |
Jul 15, 2019 | 51.50 | 51.59 | 51.30 | 51.54 | 1,640,494 | +0.21(+0.40%) |
Jul 12, 2019 | 50.96 | 51.38 | 50.80 | 51.33 | 2,235,027 | +0.56(+1.11%) |
Jul 11, 2019 | 51.13 | 51.20 | 50.43 | 50.77 | 1,772,664 | -0.28(-0.54%) |
Jul 10, 2019 | 50.99 | 51.23 | 50.62 | 51.05 | 1,898,509 | +0.08(+0.16%) |
Jul 09, 2019 | 50.99 | 51.06 | 50.66 | 50.97 | 2,166,333 | -0.03(-0.05%) |
Jul 08, 2019 | 50.65 | 51.08 | 50.61 | 50.99 | 2,072,240 | +0.14(+0.28%) |
Jul 05, 2019 | 51.05 | 51.05 | 50.57 | 50.85 | 1,323,477 | -0.19(-0.37%) |
Jul 03, 2019 | 50.39 | 51.10 | 50.32 | 51.04 | 1,186,952 | +0.79(+1.56%) |
Jul 02, 2019 | 50.00 | 50.32 | 49.80 | 50.25 | 2,076,752 | +0.35(+0.70%) |
Jul 01, 2019 | 49.98 | 49.99 | 49.31 | 49.90 | 2,627,413 | +0.15(+0.31%) |
Jun 28, 2019 | 49.77 | 49.94 | 49.49 | 49.75 | 3,897,409 | +0.29(+0.58%) |
Jun 27, 2019 | 49.00 | 49.52 | 48.76 | 49.47 | 2,514,932 | +0.46(+0.95%) |
Jun 26, 2019 | 50.12 | 50.12 | 48.88 | 49.00 | 2,420,883 | -1.03(-2.05%) |
Jun 25, 2019 | 49.63 | 50.28 | 49.63 | 50.03 | 3,000,300 | +0.30(+0.61%) |
Jun 24, 2019 | 49.70 | 50.09 | 49.55 | 49.72 | 2,242,600 | -0.03(-0.05%) |
Jun 21, 2019 | 49.59 | 49.82 | 49.43 | 49.75 | 4,631,442 | +0.08(+0.16%) |
Jun 20, 2019 | 49.51 | 49.70 | 49.01 | 49.67 | 2,368,043 | +0.34(+0.69%) |
Jun 19, 2019 | 49.15 | 49.46 | 49.05 | 49.33 | 1,597,152 | +0.24(+0.49%) |
Jun 18, 2019 | 48.64 | 49.13 | 48.59 | 49.09 | 2,710,390 | +0.40(+0.83%) |
Jun 17, 2019 | 49.14 | 49.14 | 48.62 | 48.69 | 1,410,625 | -0.38(-0.76%) |
Jun 14, 2019 | 48.68 | 49.23 | 48.59 | 49.06 | 1,798,907 | +0.39(+0.81%) |
Jun 13, 2019 | 48.88 | 48.99 | 48.37 | 48.67 | 1,847,391 | -0.12(-0.26%) |
Jun 12, 2019 | 48.83 | 49.13 | 48.52 | 48.80 | 1,767,717 | -0.04(-0.07%) |
Jun 11, 2019 | 49.11 | 49.21 | 48.60 | 48.83 | 2,038,030 | -0.12(-0.26%) |
Jun 10, 2019 | 49.35 | 49.40 | 48.81 | 48.96 | 1,464,986 | -0.12(-0.25%) |
Jun 07, 2019 | 49.14 | 49.48 | 49.06 | 49.08 | 1,469,074 | -0.02(-0.04%) |
Jun 06, 2019 | 49.05 | 49.28 | 48.88 | 49.10 | 1,844,086 | +0.04(+0.07%) |
Jun 05, 2019 | 48.13 | 49.06 | 48.13 | 49.06 | 2,507,899 | +0.94(+1.95%) |
Jun 04, 2019 | 48.21 | 48.23 | 47.76 | 48.13 | 3,228,538 | +0.42(+0.88%) |
Jun 03, 2019 | 46.90 | 47.76 | 46.86 | 47.71 | 2,728,361 | +0.69(+1.46%) |
May 31, 2019 | 46.83 | 47.09 | 46.49 | 47.02 | 2,481,758 | -0.10(-0.21%) |
May 30, 2019 | 47.34 | 47.63 | 46.87 | 47.12 | 1,841,872 | -0.11(-0.23%) |
May 29, 2019 | 47.05 | 47.23 | 46.59 | 47.22 | 3,159,135 | +0.65(+1.39%) |
May 28, 2019 | 47.19 | 47.38 | 46.46 | 46.58 | 6,969,093 | -0.69(-1.47%) |
May 24, 2019 | 47.42 | 47.69 | 47.02 | 47.27 | 2,763,712 | -0.07(-0.15%) |
May 23, 2019 | 47.79 | 47.87 | 47.04 | 47.34 | 2,309,778 | -0.79(-1.64%) |
May 22, 2019 | 47.61 | 48.19 | 47.61 | 48.13 | 3,299,370 | +0.51(+1.08%) |
May 21, 2019 | 47.53 | 47.84 | 47.46 | 47.61 | 2,269,007 | +0.43(+0.92%) |
May 20, 2019 | 47.54 | 47.76 | 46.98 | 47.18 | 2,155,458 | -0.39(-0.82%) |
May 17, 2019 | 47.16 | 48.03 | 47.16 | 47.57 | 2,724,627 | -0.02(-0.04%) |
May 16, 2019 | 47.14 | 47.84 | 47.06 | 47.59 | 2,320,899 | +0.59(+1.25%) |
May 15, 2019 | 46.52 | 47.31 | 46.44 | 47.00 | 2,165,620 | +0.20(+0.42%) |
May 14, 2019 | 46.36 | 47.12 | 46.26 | 46.81 | 2,308,993 | +0.67(+1.46%) |
May 13, 2019 | 46.56 | 46.71 | 45.89 | 46.13 | 1,852,552 | -0.93(-1.98%) |
May 10, 2019 | 46.41 | 47.19 | 46.21 | 47.06 | 3,089,000 | +0.44(+0.95%) |
May 09, 2019 | 46.24 | 46.81 | 46.19 | 46.62 | 1,831,339 | +0.00(+0.00%) |
May 08, 2019 | 46.34 | 47.18 | 46.28 | 46.62 | 2,378,801 | +0.19(+0.40%) |
May 07, 2019 | 46.53 | 46.78 | 46.12 | 46.43 | 3,178,124 | -0.22(-0.48%) |
May 06, 2019 | 46.21 | 46.83 | 45.96 | 46.66 | 1,939,642 | -0.15(-0.32%) |
May 03, 2019 | 46.39 | 46.94 | 46.27 | 46.81 | 2,115,162 | +0.52(+1.11%) |
May 02, 2019 | 46.11 | 46.58 | 44.91 | 46.29 | 4,028,689 | +0.66(+1.44%) |
May 01, 2019 | 46.34 | 46.51 | 45.60 | 45.63 | 3,168,736 | -0.81(-1.74%) |
Apr 30, 2019 | 45.98 | 46.44 | 45.71 | 46.44 | 2,854,777 | +0.48(+1.04%) |
Apr 29, 2019 | 45.86 | 46.29 | 45.81 | 45.96 | 2,320,798 | +0.19(+0.41%) |
Apr 26, 2019 | 45.39 | 45.81 | 45.21 | 45.78 | 1,479,904 | +0.52(+1.16%) |
Apr 25, 2019 | 45.29 | 45.42 | 44.89 | 45.25 | 1,426,094 | -0.24(-0.53%) |
Apr 24, 2019 | 45.39 | 45.92 | 44.98 | 45.49 | 1,952,106 | +0.12(+0.25%) |
Apr 23, 2019 | 45.15 | 45.56 | 45.04 | 45.38 | 1,589,660 | +0.20(+0.43%) |
Apr 22, 2019 | 45.05 | 45.20 | 44.86 | 45.18 | 1,012,195 | -0.04(-0.10%) |
Apr 18, 2019 | 44.82 | 45.68 | 44.80 | 45.23 | 1,975,045 | +0.32(+0.71%) |
Apr 17, 2019 | 45.77 | 45.77 | 44.78 | 44.91 | 1,960,259 | -0.75(-1.63%) |
Apr 16, 2019 | 45.23 | 45.66 | 45.09 | 45.65 | 1,296,170 | +0.59(+1.32%) |
Apr 15, 2019 | 45.33 | 45.43 | 44.94 | 45.06 | 955,674 | -0.28(-0.63%) |
Apr 12, 2019 | 45.26 | 45.48 | 45.08 | 45.34 | 1,486,775 | +0.44(+0.99%) |
Apr 11, 2019 | 44.59 | 44.96 | 44.43 | 44.90 | 1,552,604 | +0.52(+1.18%) |
Apr 10, 2019 | 44.09 | 44.44 | 43.93 | 44.37 | 1,605,533 | +0.26(+0.58%) |
Apr 09, 2019 | 44.22 | 44.25 | 43.96 | 44.12 | 1,337,128 | -0.18(-0.40%) |
Apr 08, 2019 | 44.33 | 44.40 | 44.06 | 44.29 | 1,739,253 | -0.04(-0.08%) |
Apr 05, 2019 | 44.39 | 44.55 | 44.22 | 44.33 | 1,644,801 | -0.06(-0.14%) |
Apr 04, 2019 | 44.20 | 44.52 | 44.02 | 44.39 | 2,115,776 | +0.25(+0.56%) |
Apr 03, 2019 | 44.28 | 44.32 | 43.70 | 44.14 | 3,697,396 | +0.19(+0.42%) |
Apr 02, 2019 | 44.28 | 44.38 | 43.88 | 43.96 | 1,808,718 | -0.31(-0.70%) |
Apr 01, 2019 | 44.34 | 44.68 | 44.17 | 44.27 | 2,676,304 | +0.12(+0.28%) |
Mar 29, 2019 | 44.16 | 44.20 | 43.82 | 44.14 | 2,119,442 | +0.32(+0.73%) |
Mar 28, 2019 | 43.80 | 44.02 | 43.43 | 43.82 | 1,956,482 | +0.12(+0.28%) |
Mar 27, 2019 | 43.59 | 43.94 | 43.53 | 43.70 | 2,101,058 | +0.12(+0.26%) |
Mar 26, 2019 | 43.17 | 43.60 | 43.17 | 43.58 | 2,390,139 | +0.60(+1.40%) |
Mar 25, 2019 | 43.16 | 43.48 | 42.94 | 42.98 | 2,731,725 | -0.11(-0.25%) |
Mar 22, 2019 | 43.14 | 43.50 | 42.87 | 43.09 | 2,456,670 | -0.37(-0.86%) |
Mar 21, 2019 | 42.67 | 43.59 | 42.62 | 43.46 | 2,164,246 | +0.64(+1.49%) |
Mar 20, 2019 | 43.57 | 43.68 | 42.74 | 42.82 | 2,364,250 | -0.87(-1.99%) |
Mar 19, 2019 | 43.90 | 44.20 | 43.49 | 43.69 | 4,186,910 | -0.12(-0.26%) |
Mar 18, 2019 | 43.49 | 43.89 | 43.42 | 43.81 | 1,623,059 | +0.46(+1.07%) |
Mar 15, 2019 | 43.28 | 43.69 | 43.23 | 43.34 | 4,342,847 | +0.01(+0.02%) |
Mar 14, 2019 | 43.20 | 43.40 | 43.08 | 43.33 | 1,549,861 | +0.19(+0.43%) |
Mar 13, 2019 | 43.16 | 43.44 | 43.06 | 43.15 | 1,760,196 | +0.15(+0.35%) |
Mar 12, 2019 | 42.94 | 43.24 | 42.90 | 43.00 | 1,650,285 | +0.20(+0.48%) |
Mar 11, 2019 | 42.86 | 42.92 | 42.59 | 42.79 | 3,585,405 | +0.08(+0.19%) |
Mar 08, 2019 | 42.33 | 42.75 | 42.17 | 42.71 | 1,639,056 | +0.06(+0.15%) |
Mar 07, 2019 | 42.95 | 42.95 | 42.45 | 42.65 | 3,096,364 | -0.39(-0.91%) |
Mar 06, 2019 | 43.49 | 43.60 | 43.00 | 43.04 | 1,690,233 | -0.39(-0.90%) |
Mar 05, 2019 | 43.55 | 43.73 | 43.14 | 43.43 | 1,418,964 | -0.14(-0.33%) |
Mar 04, 2019 | 43.91 | 44.11 | 43.32 | 43.57 | 2,757,058 | -0.28(-0.65%) |
Mar 01, 2019 | 43.89 | 44.15 | 43.57 | 43.86 | 1,803,503 | +0.30(+0.69%) |
Feb 28, 2019 | 43.32 | 43.60 | 43.16 | 43.56 | 2,804,930 | +0.25(+0.57%) |
Feb 27, 2019 | 43.12 | 43.38 | 43.04 | 43.31 | 1,449,060 | +0.06(+0.14%) |
Feb 26, 2019 | 43.31 | 43.70 | 43.20 | 43.25 | 1,761,057 | -0.14(-0.33%) |
Feb 25, 2019 | 43.40 | 43.67 | 43.25 | 43.39 | 1,907,688 | +0.25(+0.57%) |
Feb 22, 2019 | 43.13 | 43.30 | 42.93 | 43.14 | 1,733,278 | +0.05(+0.12%) |
Feb 21, 2019 | 43.42 | 43.54 | 42.88 | 43.09 | 2,687,596 | -0.21(-0.49%) |
Feb 20, 2019 | 43.39 | 43.59 | 43.18 | 43.30 | 3,157,559 | -0.04(-0.10%) |
Feb 19, 2019 | 42.92 | 43.40 | 42.73 | 43.34 | 2,784,303 | +0.34(+0.80%) |
Feb 15, 2019 | 42.99 | 43.13 | 42.86 | 43.00 | 2,579,690 | +0.43(+1.02%) |
Feb 14, 2019 | 42.68 | 42.88 | 42.16 | 42.57 | 2,767,734 | -0.44(-1.03%) |
Feb 13, 2019 | 43.17 | 43.56 | 42.91 | 43.01 | 2,205,261 | -0.02(-0.04%) |
Feb 12, 2019 | 42.85 | 43.20 | 42.67 | 43.03 | 2,243,868 | +0.46(+1.08%) |
Feb 11, 2019 | 42.26 | 42.59 | 41.77 | 42.57 | 3,244,619 | +0.31(+0.73%) |
Feb 08, 2019 | 42.16 | 42.41 | 41.61 | 42.26 | 2,502,403 | -0.27(-0.64%) |
Feb 07, 2019 | 42.04 | 42.80 | 42.03 | 42.53 | 2,583,520 | +0.26(+0.61%) |
Feb 06, 2019 | 42.50 | 43.04 | 42.14 | 42.28 | 2,996,976 | -0.37(-0.87%) |
Feb 05, 2019 | 41.66 | 42.81 | 40.52 | 42.65 | 4,589,572 | +1.03(+2.48%) |
Feb 04, 2019 | 41.69 | 41.70 | 41.24 | 41.62 | 2,805,572 | +0.12(+0.30%) |
Feb 01, 2019 | 41.57 | 41.60 | 41.18 | 41.49 | 2,483,252 | +0.09(+0.21%) |
Jan 31, 2019 | 40.90 | 41.47 | 40.81 | 41.40 | 3,288,779 | +0.26(+0.62%) |
Jan 30, 2019 | 40.72 | 41.32 | 40.57 | 41.15 | 1,856,517 | +0.48(+1.17%) |
Jan 29, 2019 | 41.04 | 41.31 | 40.51 | 40.67 | 2,462,832 | -0.50(-1.22%) |
Jan 28, 2019 | 41.02 | 41.29 | 40.58 | 41.17 | 1,785,219 | -0.09(-0.21%) |
Jan 25, 2019 | 41.42 | 41.80 | 41.22 | 41.26 | 2,515,662 | +0.08(+0.19%) |
Jan 24, 2019 | 40.94 | 41.32 | 40.89 | 41.18 | 2,447,591 | +0.15(+0.37%) |
Jan 23, 2019 | 40.87 | 41.07 | 40.46 | 41.03 | 1,849,378 | +0.26(+0.63%) |
Jan 22, 2019 | 41.01 | 41.37 | 40.60 | 40.78 | 2,620,964 | -0.41(-1.01%) |
Jan 18, 2019 | 40.92 | 41.29 | 40.73 | 41.19 | 3,629,176 | +0.50(+1.24%) |
Jan 17, 2019 | 39.82 | 40.80 | 39.82 | 40.69 | 2,850,113 | +0.69(+1.72%) |
Jan 16, 2019 | 39.91 | 40.20 | 39.54 | 40.00 | 2,598,451 | +0.39(+0.98%) |
Jan 15, 2019 | 39.36 | 39.64 | 39.07 | 39.61 | 1,966,413 | +0.32(+0.81%) |
Jan 14, 2019 | 38.90 | 39.55 | 38.87 | 39.29 | 2,152,225 | +0.06(+0.16%) |
Jan 11, 2019 | 38.82 | 39.36 | 38.77 | 39.23 | 2,327,432 | +0.21(+0.54%) |
Jan 10, 2019 | 38.59 | 39.15 | 38.56 | 39.02 | 3,030,296 | +0.40(+1.03%) |
Jan 09, 2019 | 38.21 | 38.72 | 38.20 | 38.62 | 2,264,997 | +0.34(+0.88%) |
Jan 08, 2019 | 39.00 | 39.08 | 37.87 | 38.29 | 3,496,877 | -0.52(-1.34%) |
Jan 07, 2019 | 38.78 | 39.22 | 38.62 | 38.81 | 2,124,258 | -0.14(-0.36%) |
Jan 04, 2019 | 38.36 | 39.00 | 38.27 | 38.95 | 3,601,752 | +1.16(+3.08%) |
Jan 03, 2019 | 38.12 | 38.38 | 37.74 | 37.79 | 4,107,558 | -0.53(-1.38%) |
Jan 02, 2019 | 38.45 | 38.55 | 37.89 | 38.32 | 4,222,008 | -0.91(-2.32%) |
Dec 31, 2018 | 38.84 | 39.22 | 38.55 | 39.22 | 2,529,374 | +0.60(+1.55%) |
Dec 28, 2018 | 38.96 | 39.20 | 38.40 | 38.62 | 3,144,039 | -0.09(-0.23%) |
Dec 27, 2018 | 37.25 | 38.71 | 36.80 | 38.71 | 3,774,601 | +0.90(+2.38%) |
Dec 26, 2018 | 36.03 | 37.90 | 35.77 | 37.81 | 4,123,340 | +1.84(+5.13%) |
Dec 24, 2018 | 37.02 | 37.05 | 35.96 | 35.97 | 1,893,404 | -1.26(-3.39%) |
Dec 21, 2018 | 37.42 | 38.54 | 37.12 | 37.23 | 6,302,924 | -0.27(-0.73%) |
Dec 20, 2018 | 37.34 | 38.02 | 37.24 | 37.50 | 5,778,667 | -0.15(-0.40%) |
Dec 19, 2018 | 37.32 | 38.46 | 37.32 | 37.65 | 5,766,697 | +0.34(+0.92%) |
Dec 18, 2018 | 37.10 | 37.87 | 37.06 | 37.31 | 4,218,983 | +0.43(+1.17%) |
Dec 17, 2018 | 36.34 | 37.44 | 36.16 | 36.88 | 6,471,114 | +0.46(+1.26%) |
Dec 14, 2018 | 36.26 | 36.56 | 36.07 | 36.42 | 4,410,200 | -0.04(-0.12%) |
Dec 13, 2018 | 36.54 | 36.80 | 36.06 | 36.46 | 3,449,671 | -0.06(-0.17%) |
Dec 12, 2018 | 36.97 | 37.32 | 36.51 | 36.52 | 3,565,734 | +0.04(+0.12%) |
Dec 11, 2018 | 37.18 | 37.46 | 36.22 | 36.48 | 5,105,200 | -0.20(-0.55%) |
Dec 10, 2018 | 36.71 | 36.88 | 35.82 | 36.68 | 3,767,796 | -0.05(-0.14%) |
Dec 07, 2018 | 37.29 | 37.86 | 36.60 | 36.74 | 3,440,493 | -0.64(-1.70%) |
Dec 06, 2018 | 37.45 | 37.55 | 36.29 | 37.37 | 5,782,554 | -0.41(-1.10%) |
Dec 04, 2018 | 38.81 | 39.07 | 37.71 | 37.79 | 3,529,565 | -0.83(-2.15%) |
Dec 03, 2018 | 39.29 | 39.48 | 38.39 | 38.62 | 2,675,942 | -0.38(-0.97%) |
Nov 30, 2018 | 38.65 | 39.11 | 38.59 | 38.99 | 2,852,005 | +0.19(+0.48%) |
Nov 29, 2018 | 39.11 | 39.38 | 38.81 | 38.81 | 1,885,329 | -0.55(-1.40%) |
Nov 28, 2018 | 38.70 | 39.37 | 38.59 | 39.36 | 2,528,280 | +0.69(+1.79%) |
Nov 27, 2018 | 39.01 | 39.18 | 38.54 | 38.67 | 2,031,284 | -0.60(-1.52%) |
Nov 26, 2018 | 39.10 | 39.48 | 38.92 | 39.27 | 2,179,678 | +0.61(+1.59%) |
Nov 23, 2018 | 38.53 | 38.97 | 38.32 | 38.65 | 931,025 | -0.22(-0.56%) |
Nov 21, 2018 | 38.87 | 38.87 | 38.87 | 0 | +0.25(+0.64%) | |
Nov 20, 2018 | 38.22 | 38.91 | 38.09 | 38.63 | 5,009,441 | +0.21(+0.55%) |
Nov 19, 2018 | 38.36 | 38.48 | 38.06 | 38.41 | 3,612,191 | -0.02(-0.05%) |
Nov 16, 2018 | 38.26 | 38.52 | 38.04 | 38.43 | 6,609,709 | -0.11(-0.30%) |
Nov 15, 2018 | 38.20 | 38.66 | 37.97 | 38.55 | 3,259,985 | -0.08(-0.20%) |
Nov 14, 2018 | 39.85 | 39.87 | 38.35 | 38.63 | 4,333,604 | -1.10(-2.76%) |
Nov 13, 2018 | 39.90 | 40.46 | 39.62 | 39.72 | 2,643,233 | -0.17(-0.42%) |
Nov 12, 2018 | 40.77 | 40.89 | 39.84 | 39.89 | 2,574,928 | -0.95(-2.32%) |
Nov 09, 2018 | 40.64 | 41.04 | 40.51 | 40.83 | 2,395,108 | +0.11(+0.28%) |
Nov 08, 2018 | 40.99 | 41.39 | 40.48 | 40.72 | 2,767,670 | -0.42(-1.02%) |
Nov 07, 2018 | 40.59 | 41.20 | 40.13 | 41.14 | 2,809,529 | +0.70(+1.73%) |
Nov 06, 2018 | 39.79 | 40.56 | 39.72 | 40.44 | 3,052,871 | +0.57(+1.43%) |
Nov 05, 2018 | 39.50 | 40.17 | 39.50 | 39.87 | 2,803,908 | +0.53(+1.34%) |
Nov 02, 2018 | 40.52 | 40.70 | 39.17 | 39.34 | 5,640,462 | -0.80(-1.99%) |