Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 56.05 | 56.23 | 55.67 | 55.78 | 1,002,483 | -0.32(-0.58%) |
Nov 27, 2019 | 56.24 | 56.31 | 55.86 | 56.10 | 1,765,340 | -0.06(-0.11%) |
Nov 26, 2019 | 55.63 | 56.17 | 55.44 | 56.16 | 4,919,182 | +0.66(+1.20%) |
Nov 25, 2019 | 55.39 | 55.70 | 55.39 | 55.50 | 1,465,757 | +0.23(+0.42%) |
Nov 22, 2019 | 55.35 | 55.57 | 55.10 | 55.27 | 1,456,870 | -0.04(-0.06%) |
Nov 21, 2019 | 55.55 | 55.59 | 55.07 | 55.30 | 1,549,338 | -0.24(-0.44%) |
Nov 20, 2019 | 55.62 | 55.68 | 55.17 | 55.55 | 1,810,138 | -0.22(-0.40%) |
Nov 19, 2019 | 55.57 | 56.08 | 55.56 | 55.77 | 2,060,262 | +0.11(+0.19%) |
Nov 18, 2019 | 55.47 | 55.68 | 55.43 | 55.66 | 1,648,020 | +0.03(+0.05%) |
Nov 15, 2019 | 55.55 | 55.70 | 55.36 | 55.63 | 2,807,649 | +0.34(+0.62%) |
Nov 14, 2019 | 55.20 | 55.38 | 54.99 | 55.29 | 1,343,477 | +0.12(+0.21%) |
Nov 13, 2019 | 55.04 | 55.38 | 54.85 | 55.18 | 1,602,939 | -0.14(-0.26%) |
Nov 12, 2019 | 55.04 | 55.37 | 54.83 | 55.32 | 1,985,147 | +0.27(+0.49%) |
Nov 11, 2019 | 54.52 | 55.41 | 54.47 | 55.05 | 1,910,769 | +0.23(+0.43%) |
Nov 08, 2019 | 54.72 | 54.89 | 54.41 | 54.82 | 2,605,718 | +0.08(+0.15%) |
Nov 07, 2019 | 54.86 | 55.30 | 54.61 | 54.74 | 2,286,009 | -0.07(-0.13%) |
Nov 06, 2019 | 54.17 | 54.83 | 53.43 | 54.81 | 3,072,913 | +0.62(+1.14%) |
Nov 05, 2019 | 53.24 | 54.93 | 53.15 | 54.19 | 6,053,680 | +2.57(+4.97%) |
Nov 04, 2019 | 51.78 | 52.02 | 51.42 | 51.62 | 2,836,380 | +0.01(+0.02%) |
Nov 01, 2019 | 51.43 | 51.68 | 51.20 | 51.61 | 1,643,757 | +0.39(+0.77%) |
Oct 31, 2019 | 51.02 | 51.22 | 50.62 | 51.22 | 1,843,403 | +0.13(+0.25%) |
Oct 30, 2019 | 50.97 | 51.34 | 50.64 | 51.09 | 1,853,798 | +0.12(+0.23%) |
Oct 29, 2019 | 50.75 | 51.33 | 50.58 | 50.98 | 2,551,427 | +0.31(+0.62%) |
Oct 28, 2019 | 51.11 | 51.20 | 50.65 | 50.66 | 2,684,704 | -0.31(-0.60%) |
Oct 25, 2019 | 51.60 | 51.63 | 50.83 | 50.97 | 1,973,512 | -0.62(-1.20%) |
Oct 24, 2019 | 52.13 | 52.24 | 51.42 | 51.59 | 1,590,181 | -0.34(-0.66%) |
Oct 23, 2019 | 51.68 | 52.01 | 51.56 | 51.93 | 2,028,790 | +0.33(+0.64%) |
Oct 22, 2019 | 53.18 | 53.36 | 51.44 | 51.60 | 3,264,561 | -2.03(-3.78%) |
Oct 21, 2019 | 53.43 | 53.64 | 53.13 | 53.62 | 1,396,145 | +0.68(+1.29%) |
Oct 18, 2019 | 52.75 | 53.24 | 52.33 | 52.94 | 2,554,343 | +0.33(+0.63%) |
Oct 17, 2019 | 53.25 | 53.26 | 52.32 | 52.61 | 2,905,644 | -0.24(-0.46%) |
Oct 16, 2019 | 53.24 | 53.31 | 52.43 | 52.85 | 2,548,438 | -0.53(-0.99%) |
Oct 15, 2019 | 53.18 | 53.60 | 53.15 | 53.38 | 1,767,868 | +0.29(+0.54%) |
Oct 14, 2019 | 52.62 | 53.18 | 52.55 | 53.10 | 1,751,488 | +0.48(+0.90%) |
Oct 11, 2019 | 52.90 | 53.24 | 52.57 | 52.62 | 2,258,021 | +0.25(+0.48%) |
Oct 10, 2019 | 52.21 | 52.74 | 52.21 | 52.37 | 1,547,906 | +0.25(+0.48%) |
Oct 09, 2019 | 52.20 | 52.37 | 51.79 | 52.12 | 1,554,853 | +0.23(+0.45%) |
Oct 08, 2019 | 52.56 | 52.56 | 51.87 | 51.88 | 2,630,190 | -1.01(-1.90%) |
Oct 07, 2019 | 53.32 | 53.41 | 52.88 | 52.89 | 1,496,421 | -0.51(-0.96%) |
Oct 04, 2019 | 52.27 | 53.47 | 52.20 | 53.40 | 1,429,790 | +1.17(+2.23%) |
Oct 03, 2019 | 51.97 | 52.28 | 51.52 | 52.23 | 1,858,760 | +0.13(+0.24%) |
Oct 02, 2019 | 53.06 | 53.12 | 51.92 | 52.11 | 2,308,123 | -1.24(-2.32%) |
Oct 01, 2019 | 54.52 | 54.54 | 53.33 | 53.35 | 1,581,007 | -1.04(-1.91%) |
Sep 30, 2019 | 54.24 | 54.49 | 54.08 | 54.39 | 1,893,031 | +0.14(+0.26%) |
Sep 27, 2019 | 54.56 | 54.56 | 53.93 | 54.24 | 1,632,056 | -0.14(-0.26%) |
Sep 26, 2019 | 54.29 | 54.57 | 54.00 | 54.39 | 1,659,436 | +0.23(+0.43%) |
Sep 25, 2019 | 54.32 | 54.50 | 53.99 | 54.15 | 1,999,176 | -0.18(-0.33%) |
Sep 24, 2019 | 54.15 | 54.54 | 53.97 | 54.33 | 2,553,147 | +0.32(+0.60%) |
Sep 23, 2019 | 54.06 | 54.30 | 53.96 | 54.01 | 1,858,761 | -0.22(-0.41%) |
Sep 20, 2019 | 54.55 | 54.68 | 54.00 | 54.23 | 2,656,424 | -0.18(-0.33%) |
Sep 19, 2019 | 54.54 | 54.94 | 54.36 | 54.41 | 1,432,416 | -0.16(-0.30%) |
Sep 18, 2019 | 54.48 | 54.58 | 54.14 | 54.58 | 1,575,308 | +0.08(+0.15%) |
Sep 17, 2019 | 53.80 | 54.51 | 53.62 | 54.50 | 1,724,289 | +0.63(+1.17%) |
Sep 16, 2019 | 53.89 | 54.05 | 53.51 | 53.87 | 978,277 | -0.26(-0.48%) |
Sep 13, 2019 | 53.88 | 54.30 | 53.56 | 54.13 | 2,114,374 | +0.35(+0.65%) |
Sep 12, 2019 | 53.21 | 53.88 | 52.90 | 53.78 | 2,023,526 | +0.80(+1.51%) |
Sep 11, 2019 | 53.19 | 53.25 | 52.57 | 52.98 | 1,713,827 | -0.23(-0.44%) |
Sep 10, 2019 | 53.99 | 54.01 | 53.06 | 53.21 | 2,517,813 | -0.90(-1.66%) |
Sep 09, 2019 | 54.45 | 54.45 | 53.71 | 54.11 | 2,054,147 | -0.02(-0.03%) |
Sep 06, 2019 | 53.88 | 54.53 | 53.83 | 54.13 | 2,106,016 | +0.30(+0.55%) |
Sep 05, 2019 | 54.07 | 54.25 | 53.62 | 53.83 | 2,431,896 | +0.25(+0.47%) |
Sep 04, 2019 | 53.17 | 53.62 | 52.71 | 53.58 | 2,091,804 | +0.77(+1.46%) |
Sep 03, 2019 | 52.18 | 52.84 | 52.05 | 52.81 | 1,999,375 | +0.51(+0.98%) |
Aug 30, 2019 | 52.72 | 52.72 | 52.10 | 52.30 | 2,054,753 | -0.07(-0.14%) |
Aug 29, 2019 | 52.54 | 52.57 | 51.98 | 52.37 | 2,731,371 | +0.22(+0.43%) |
Aug 28, 2019 | 52.05 | 52.40 | 51.81 | 52.15 | 1,373,074 | -0.12(-0.24%) |
Aug 27, 2019 | 52.53 | 52.76 | 52.02 | 52.27 | 1,878,518 | -0.02(-0.03%) |
Aug 26, 2019 | 52.06 | 52.31 | 51.74 | 52.29 | 1,217,405 | +0.42(+0.81%) |
Aug 23, 2019 | 52.99 | 53.40 | 51.65 | 51.87 | 2,079,653 | -1.23(-2.32%) |
Aug 22, 2019 | 52.84 | 53.28 | 52.68 | 53.10 | 1,344,829 | +0.54(+1.02%) |
Aug 21, 2019 | 52.42 | 52.63 | 52.18 | 52.56 | 1,609,559 | +0.30(+0.58%) |
Aug 20, 2019 | 52.57 | 52.94 | 52.23 | 52.26 | 1,831,000 | -0.52(-0.98%) |
Aug 19, 2019 | 52.67 | 52.90 | 52.46 | 52.78 | 1,409,574 | +0.58(+1.11%) |
Aug 16, 2019 | 51.88 | 52.36 | 51.76 | 52.20 | 1,981,304 | +0.52(+1.00%) |
Aug 15, 2019 | 51.25 | 51.82 | 51.05 | 51.68 | 1,636,823 | +0.57(+1.12%) |
Aug 14, 2019 | 51.95 | 52.35 | 50.92 | 51.11 | 2,249,334 | -1.47(-2.80%) |
Aug 13, 2019 | 51.70 | 52.82 | 51.67 | 52.58 | 1,724,468 | +0.84(+1.62%) |
Aug 12, 2019 | 52.09 | 52.39 | 51.65 | 51.74 | 1,643,338 | -0.57(-1.09%) |
Aug 09, 2019 | 52.45 | 52.71 | 52.14 | 52.31 | 1,570,661 | -0.09(-0.17%) |
Aug 08, 2019 | 52.13 | 52.59 | 51.93 | 52.40 | 2,361,070 | +0.62(+1.19%) |
Aug 07, 2019 | 50.92 | 52.12 | 50.45 | 51.79 | 2,181,662 | +0.35(+0.68%) |
Aug 06, 2019 | 50.44 | 51.48 | 50.16 | 51.44 | 2,242,557 | +0.95(+1.87%) |
Aug 05, 2019 | 51.06 | 51.38 | 50.03 | 50.49 | 3,308,454 | -0.82(-1.60%) |
Aug 02, 2019 | 51.60 | 52.23 | 50.51 | 51.31 | 3,879,943 | +0.52(+1.02%) |
Aug 01, 2019 | 51.42 | 51.72 | 50.19 | 50.80 | 3,386,083 | -0.65(-1.27%) |
Jul 31, 2019 | 51.56 | 51.84 | 51.06 | 51.45 | 2,480,336 | -0.12(-0.24%) |
Jul 30, 2019 | 51.29 | 51.62 | 51.10 | 51.57 | 1,670,194 | +0.02(+0.03%) |
Jul 29, 2019 | 51.85 | 51.99 | 51.31 | 51.56 | 2,147,224 | -0.35(-0.67%) |
Jul 26, 2019 | 51.45 | 51.90 | 51.31 | 51.90 | 1,701,493 | +0.46(+0.88%) |
Jul 25, 2019 | 51.40 | 51.60 | 51.14 | 51.45 | 1,813,851 | +0.09(+0.17%) |
Jul 24, 2019 | 50.76 | 51.39 | 50.66 | 51.36 | 1,820,701 | +0.56(+1.11%) |
Jul 23, 2019 | 50.90 | 51.10 | 50.40 | 50.80 | 1,937,908 | -0.12(-0.25%) |
Jul 22, 2019 | 50.97 | 51.32 | 50.86 | 50.92 | 1,341,734 | -0.06(-0.12%) |
Jul 19, 2019 | 51.98 | 51.98 | 50.98 | 50.98 | 2,197,827 | -0.71(-1.36%) |
Jul 18, 2019 | 51.52 | 51.88 | 51.47 | 51.69 | 1,936,017 | +0.21(+0.42%) |
Jul 17, 2019 | 51.73 | 51.85 | 51.31 | 51.48 | 2,017,294 | -0.35(-0.67%) |
Jul 16, 2019 | 51.67 | 51.95 | 51.58 | 51.82 | 2,568,166 | +0.29(+0.57%) |
Jul 15, 2019 | 51.49 | 51.58 | 51.29 | 51.53 | 1,640,733 | +0.21(+0.40%) |
Jul 12, 2019 | 50.95 | 51.37 | 50.80 | 51.32 | 2,235,352 | +0.56(+1.11%) |
Jul 11, 2019 | 51.13 | 51.19 | 50.42 | 50.76 | 1,772,922 | -0.28(-0.54%) |
Jul 10, 2019 | 50.98 | 51.23 | 50.61 | 51.04 | 1,898,786 | +0.08(+0.16%) |
Jul 09, 2019 | 50.98 | 51.06 | 50.65 | 50.96 | 2,166,648 | -0.03(-0.05%) |
Jul 08, 2019 | 50.65 | 51.07 | 50.60 | 50.98 | 2,072,542 | +0.14(+0.28%) |
Jul 05, 2019 | 51.04 | 51.05 | 50.57 | 50.84 | 1,323,670 | -0.19(-0.37%) |
Jul 03, 2019 | 50.39 | 51.09 | 50.32 | 51.03 | 1,187,125 | +0.79(+1.56%) |
Jul 02, 2019 | 49.99 | 50.32 | 49.79 | 50.24 | 2,077,055 | +0.35(+0.70%) |
Jul 01, 2019 | 49.98 | 49.98 | 49.31 | 49.90 | 2,627,796 | +0.15(+0.30%) |
Jun 28, 2019 | 49.76 | 49.93 | 49.48 | 49.74 | 3,897,977 | +0.29(+0.58%) |
Jun 27, 2019 | 48.99 | 49.51 | 48.75 | 49.46 | 2,515,299 | +0.46(+0.95%) |
Jun 26, 2019 | 50.11 | 50.11 | 48.87 | 48.99 | 2,421,236 | -1.03(-2.05%) |
Jun 25, 2019 | 49.63 | 50.27 | 49.63 | 50.02 | 3,000,738 | +0.30(+0.61%) |
Jun 24, 2019 | 49.69 | 50.08 | 49.55 | 49.72 | 2,242,927 | -0.03(-0.05%) |
Jun 21, 2019 | 49.58 | 49.82 | 49.42 | 49.74 | 4,632,117 | +0.08(+0.16%) |
Jun 20, 2019 | 49.50 | 49.69 | 49.00 | 49.66 | 2,368,388 | +0.34(+0.69%) |
Jun 19, 2019 | 49.15 | 49.45 | 49.05 | 49.32 | 1,597,385 | +0.24(+0.49%) |
Jun 18, 2019 | 48.64 | 49.12 | 48.58 | 49.08 | 2,710,785 | +0.40(+0.83%) |
Jun 17, 2019 | 49.14 | 49.14 | 48.61 | 48.68 | 1,410,830 | -0.37(-0.76%) |
Jun 14, 2019 | 48.67 | 49.22 | 48.58 | 49.06 | 1,799,169 | +0.39(+0.81%) |
Jun 13, 2019 | 48.88 | 48.98 | 48.36 | 48.66 | 1,847,660 | -0.12(-0.26%) |
Jun 12, 2019 | 48.82 | 49.12 | 48.52 | 48.79 | 1,767,975 | -0.04(-0.07%) |
Jun 11, 2019 | 49.10 | 49.20 | 48.59 | 48.82 | 2,038,327 | -0.12(-0.26%) |
Jun 10, 2019 | 49.34 | 49.40 | 48.81 | 48.95 | 1,465,199 | -0.12(-0.25%) |
Jun 07, 2019 | 49.14 | 49.48 | 49.06 | 49.07 | 1,469,288 | -0.02(-0.04%) |
Jun 06, 2019 | 49.05 | 49.27 | 48.88 | 49.09 | 1,844,355 | +0.04(+0.07%) |
Jun 05, 2019 | 48.12 | 49.06 | 48.12 | 49.06 | 2,508,264 | +0.94(+1.95%) |
Jun 04, 2019 | 48.20 | 48.23 | 47.75 | 48.12 | 3,229,009 | +0.42(+0.88%) |
Jun 03, 2019 | 46.90 | 47.75 | 46.85 | 47.70 | 2,728,758 | +0.69(+1.46%) |
May 31, 2019 | 46.82 | 47.08 | 46.49 | 47.01 | 2,482,119 | -0.10(-0.21%) |
May 30, 2019 | 47.33 | 47.62 | 46.86 | 47.11 | 1,842,140 | -0.11(-0.23%) |
May 29, 2019 | 47.05 | 47.23 | 46.58 | 47.22 | 3,159,595 | +0.65(+1.39%) |
May 28, 2019 | 47.18 | 47.38 | 46.45 | 46.57 | 6,970,108 | -0.69(-1.47%) |
May 24, 2019 | 47.41 | 47.68 | 47.01 | 47.26 | 2,764,114 | -0.07(-0.15%) |
May 23, 2019 | 47.78 | 47.86 | 47.03 | 47.33 | 2,310,114 | -0.79(-1.64%) |
May 22, 2019 | 47.61 | 48.18 | 47.60 | 48.12 | 3,299,850 | +0.51(+1.08%) |
May 21, 2019 | 47.52 | 47.84 | 47.46 | 47.61 | 2,269,338 | +0.44(+0.92%) |
May 20, 2019 | 47.54 | 47.75 | 46.98 | 47.17 | 2,155,772 | -0.39(-0.82%) |
May 17, 2019 | 47.15 | 48.02 | 47.15 | 47.56 | 2,725,024 | -0.02(-0.04%) |
May 16, 2019 | 47.14 | 47.83 | 47.06 | 47.58 | 2,321,237 | +0.59(+1.25%) |
May 15, 2019 | 46.52 | 47.31 | 46.44 | 46.99 | 2,165,936 | +0.20(+0.42%) |
May 14, 2019 | 46.36 | 47.11 | 46.26 | 46.80 | 2,309,329 | +0.67(+1.46%) |
May 13, 2019 | 46.55 | 46.70 | 45.89 | 46.12 | 1,852,821 | -0.93(-1.98%) |
May 10, 2019 | 46.40 | 47.18 | 46.20 | 47.06 | 3,089,450 | +0.44(+0.95%) |
May 09, 2019 | 46.23 | 46.80 | 46.19 | 46.61 | 1,831,606 | +0.00(+0.00%) |
May 08, 2019 | 46.33 | 47.17 | 46.28 | 46.61 | 2,379,148 | +0.19(+0.40%) |
May 07, 2019 | 46.52 | 46.77 | 46.12 | 46.43 | 3,178,587 | -0.22(-0.48%) |
May 06, 2019 | 46.20 | 46.83 | 45.96 | 46.65 | 1,939,924 | -0.15(-0.32%) |
May 03, 2019 | 46.38 | 46.93 | 46.27 | 46.80 | 2,115,470 | +0.51(+1.11%) |
May 02, 2019 | 46.11 | 46.57 | 44.90 | 46.28 | 4,029,275 | +0.66(+1.44%) |
May 01, 2019 | 46.34 | 46.51 | 45.59 | 45.63 | 3,169,197 | -0.81(-1.74%) |
Apr 30, 2019 | 45.97 | 46.44 | 45.70 | 46.44 | 2,855,192 | +0.48(+1.04%) |
Apr 29, 2019 | 45.85 | 46.28 | 45.81 | 45.96 | 2,321,136 | +0.19(+0.41%) |
Apr 26, 2019 | 45.38 | 45.81 | 45.21 | 45.77 | 1,480,119 | +0.52(+1.16%) |
Apr 25, 2019 | 45.28 | 45.41 | 44.88 | 45.25 | 1,426,301 | -0.24(-0.53%) |
Apr 24, 2019 | 45.38 | 45.91 | 44.97 | 45.49 | 1,952,390 | +0.12(+0.25%) |
Apr 23, 2019 | 45.15 | 45.55 | 45.03 | 45.37 | 1,589,892 | +0.20(+0.43%) |
Apr 22, 2019 | 45.04 | 45.19 | 44.85 | 45.17 | 1,012,342 | -0.04(-0.10%) |
Apr 18, 2019 | 44.81 | 45.67 | 44.79 | 45.22 | 1,975,332 | +0.32(+0.71%) |
Apr 17, 2019 | 45.76 | 45.76 | 44.78 | 44.90 | 1,960,545 | -0.75(-1.63%) |
Apr 16, 2019 | 45.23 | 45.65 | 45.09 | 45.65 | 1,296,359 | +0.59(+1.32%) |
Apr 15, 2019 | 45.33 | 45.42 | 44.94 | 45.05 | 955,813 | -0.28(-0.63%) |
Apr 12, 2019 | 45.25 | 45.48 | 45.08 | 45.33 | 1,486,991 | +0.44(+0.99%) |
Apr 11, 2019 | 44.58 | 44.95 | 44.42 | 44.89 | 1,552,830 | +0.52(+1.18%) |
Apr 10, 2019 | 44.08 | 44.43 | 43.92 | 44.37 | 1,605,767 | +0.26(+0.58%) |
Apr 09, 2019 | 44.22 | 44.24 | 43.95 | 44.11 | 1,337,323 | -0.18(-0.40%) |
Apr 08, 2019 | 44.32 | 44.40 | 44.06 | 44.29 | 1,739,506 | -0.04(-0.08%) |
Apr 05, 2019 | 44.38 | 44.54 | 44.22 | 44.32 | 1,645,040 | -0.06(-0.14%) |
Apr 04, 2019 | 44.19 | 44.51 | 44.01 | 44.38 | 2,116,084 | +0.25(+0.56%) |
Apr 03, 2019 | 44.27 | 44.31 | 43.69 | 44.14 | 3,697,934 | +0.19(+0.42%) |
Apr 02, 2019 | 44.27 | 44.38 | 43.87 | 43.95 | 1,808,981 | -0.31(-0.70%) |
Apr 01, 2019 | 44.33 | 44.68 | 44.16 | 44.26 | 2,676,693 | +0.12(+0.28%) |
Mar 29, 2019 | 44.15 | 44.19 | 43.82 | 44.14 | 2,119,751 | +0.32(+0.73%) |
Mar 28, 2019 | 43.79 | 44.01 | 43.43 | 43.82 | 1,956,766 | +0.12(+0.28%) |
Mar 27, 2019 | 43.59 | 43.93 | 43.52 | 43.69 | 2,101,364 | +0.12(+0.26%) |
Mar 26, 2019 | 43.16 | 43.59 | 43.16 | 43.58 | 2,390,487 | +0.60(+1.40%) |
Mar 25, 2019 | 43.15 | 43.47 | 42.94 | 42.97 | 2,732,122 | -0.11(-0.25%) |
Mar 22, 2019 | 43.13 | 43.50 | 42.87 | 43.08 | 2,457,028 | -0.37(-0.86%) |
Mar 21, 2019 | 42.66 | 43.59 | 42.62 | 43.45 | 2,164,561 | +0.64(+1.49%) |
Mar 20, 2019 | 43.56 | 43.67 | 42.73 | 42.81 | 2,364,594 | -0.87(-1.99%) |
Mar 19, 2019 | 43.90 | 44.20 | 43.49 | 43.68 | 4,187,520 | -0.12(-0.26%) |
Mar 18, 2019 | 43.49 | 43.88 | 43.42 | 43.80 | 1,623,295 | +0.46(+1.07%) |
Mar 15, 2019 | 43.28 | 43.68 | 43.22 | 43.34 | 4,343,479 | +0.01(+0.02%) |
Mar 14, 2019 | 43.20 | 43.39 | 43.07 | 43.33 | 1,550,087 | +0.19(+0.43%) |
Mar 13, 2019 | 43.15 | 43.44 | 43.05 | 43.14 | 1,760,452 | +0.15(+0.35%) |
Mar 12, 2019 | 42.94 | 43.23 | 42.89 | 42.99 | 1,650,525 | +0.20(+0.48%) |
Mar 11, 2019 | 42.85 | 42.91 | 42.59 | 42.79 | 3,585,927 | +0.08(+0.19%) |
Mar 08, 2019 | 42.33 | 42.74 | 42.17 | 42.71 | 1,639,295 | +0.06(+0.15%) |
Mar 07, 2019 | 42.95 | 42.95 | 42.45 | 42.65 | 3,096,815 | -0.39(-0.91%) |
Mar 06, 2019 | 43.49 | 43.59 | 42.99 | 43.04 | 1,690,479 | -0.39(-0.90%) |
Mar 05, 2019 | 43.54 | 43.73 | 43.13 | 43.43 | 1,419,171 | -0.14(-0.33%) |
Mar 04, 2019 | 43.91 | 44.10 | 43.31 | 43.57 | 2,757,460 | -0.28(-0.65%) |
Mar 01, 2019 | 43.89 | 44.14 | 43.56 | 43.85 | 1,803,765 | +0.30(+0.69%) |
Feb 28, 2019 | 43.31 | 43.59 | 43.15 | 43.55 | 2,805,338 | +0.25(+0.57%) |
Feb 27, 2019 | 43.11 | 43.37 | 43.03 | 43.30 | 1,449,271 | +0.06(+0.14%) |
Feb 26, 2019 | 43.30 | 43.70 | 43.20 | 43.24 | 1,761,314 | -0.14(-0.33%) |
Feb 25, 2019 | 43.39 | 43.67 | 43.24 | 43.38 | 1,907,966 | +0.25(+0.57%) |
Feb 22, 2019 | 43.13 | 43.29 | 42.92 | 43.14 | 1,733,531 | +0.05(+0.12%) |
Feb 21, 2019 | 43.41 | 43.53 | 42.87 | 43.08 | 2,687,987 | -0.21(-0.49%) |
Feb 20, 2019 | 43.38 | 43.59 | 43.17 | 43.29 | 3,158,018 | -0.04(-0.10%) |
Feb 19, 2019 | 42.92 | 43.39 | 42.72 | 43.34 | 2,784,708 | +0.34(+0.80%) |
Feb 15, 2019 | 42.99 | 43.13 | 42.85 | 42.99 | 2,580,065 | +0.43(+1.02%) |
Feb 14, 2019 | 42.68 | 42.87 | 42.16 | 42.56 | 2,768,137 | -0.44(-1.03%) |
Feb 13, 2019 | 43.16 | 43.55 | 42.91 | 43.00 | 2,205,582 | -0.02(-0.04%) |
Feb 12, 2019 | 42.84 | 43.20 | 42.67 | 43.02 | 2,244,194 | +0.46(+1.08%) |
Feb 11, 2019 | 42.25 | 42.59 | 41.76 | 42.56 | 3,245,092 | +0.31(+0.73%) |
Feb 08, 2019 | 42.16 | 42.40 | 41.60 | 42.25 | 2,502,767 | -0.27(-0.64%) |
Feb 07, 2019 | 42.03 | 42.79 | 42.02 | 42.53 | 2,583,896 | +0.26(+0.61%) |
Feb 06, 2019 | 42.49 | 43.03 | 42.14 | 42.27 | 2,997,413 | -0.37(-0.87%) |
Feb 05, 2019 | 41.65 | 42.80 | 40.52 | 42.64 | 4,590,240 | +1.03(+2.48%) |
Feb 04, 2019 | 41.69 | 41.70 | 41.24 | 41.61 | 2,805,981 | +0.12(+0.30%) |
Feb 01, 2019 | 41.57 | 41.60 | 41.18 | 41.49 | 2,483,613 | +0.09(+0.21%) |
Jan 31, 2019 | 40.89 | 41.47 | 40.81 | 41.40 | 3,289,258 | +0.26(+0.62%) |
Jan 30, 2019 | 40.72 | 41.31 | 40.56 | 41.14 | 1,856,788 | +0.48(+1.17%) |
Jan 29, 2019 | 41.04 | 41.30 | 40.51 | 40.67 | 2,463,190 | -0.50(-1.22%) |
Jan 28, 2019 | 41.02 | 41.28 | 40.58 | 41.17 | 1,785,479 | -0.09(-0.21%) |
Jan 25, 2019 | 41.42 | 41.79 | 41.21 | 41.26 | 2,516,028 | +0.08(+0.19%) |
Jan 24, 2019 | 40.94 | 41.31 | 40.89 | 41.18 | 2,447,947 | +0.15(+0.37%) |
Jan 23, 2019 | 40.86 | 41.06 | 40.45 | 41.03 | 1,849,647 | +0.26(+0.63%) |
Jan 22, 2019 | 41.00 | 41.36 | 40.59 | 40.77 | 2,621,346 | -0.41(-1.01%) |
Jan 18, 2019 | 40.91 | 41.28 | 40.73 | 41.19 | 3,629,704 | +0.50(+1.24%) |
Jan 17, 2019 | 39.81 | 40.80 | 39.81 | 40.68 | 2,850,528 | +0.69(+1.72%) |
Jan 16, 2019 | 39.91 | 40.20 | 39.53 | 39.99 | 2,598,830 | +0.39(+0.98%) |
Jan 15, 2019 | 39.35 | 39.63 | 39.07 | 39.61 | 1,966,699 | +0.32(+0.81%) |
Jan 14, 2019 | 38.89 | 39.54 | 38.87 | 39.29 | 2,152,539 | +0.06(+0.16%) |
Jan 11, 2019 | 38.81 | 39.35 | 38.76 | 39.23 | 2,327,771 | +0.21(+0.54%) |
Jan 10, 2019 | 38.58 | 39.15 | 38.56 | 39.02 | 3,030,737 | +0.40(+1.03%) |
Jan 09, 2019 | 38.20 | 38.72 | 38.19 | 38.62 | 2,265,326 | +0.34(+0.88%) |
Jan 08, 2019 | 39.00 | 39.08 | 37.87 | 38.28 | 3,497,386 | -0.52(-1.34%) |
Jan 07, 2019 | 38.78 | 39.21 | 38.61 | 38.80 | 2,124,568 | -0.14(-0.36%) |
Jan 04, 2019 | 38.35 | 38.99 | 38.27 | 38.94 | 3,602,276 | +1.16(+3.08%) |
Jan 03, 2019 | 38.12 | 38.37 | 37.74 | 37.78 | 4,108,156 | -0.53(-1.38%) |
Jan 02, 2019 | 38.44 | 38.55 | 37.89 | 38.31 | 4,222,623 | -0.91(-2.32%) |
Dec 31, 2018 | 38.84 | 39.22 | 38.55 | 39.22 | 2,529,742 | +0.60(+1.55%) |
Dec 28, 2018 | 38.95 | 39.19 | 38.40 | 38.62 | 3,144,497 | -0.09(-0.23%) |
Dec 27, 2018 | 37.24 | 38.71 | 36.79 | 38.71 | 3,775,151 | +0.90(+2.38%) |
Dec 26, 2018 | 36.02 | 37.89 | 35.77 | 37.81 | 4,123,940 | +1.84(+5.13%) |
Dec 24, 2018 | 37.01 | 37.05 | 35.95 | 35.96 | 1,893,680 | -1.26(-3.39%) |
Dec 21, 2018 | 37.42 | 38.53 | 37.11 | 37.22 | 6,303,842 | -0.27(-0.73%) |
Dec 20, 2018 | 37.34 | 38.02 | 37.23 | 37.50 | 5,779,509 | -0.15(-0.40%) |
Dec 19, 2018 | 37.31 | 38.45 | 37.31 | 37.65 | 5,767,536 | +0.34(+0.92%) |
Dec 18, 2018 | 37.09 | 37.87 | 37.06 | 37.30 | 4,219,597 | +0.43(+1.17%) |
Dec 17, 2018 | 36.33 | 37.44 | 36.16 | 36.87 | 6,472,056 | +0.46(+1.26%) |
Dec 14, 2018 | 36.25 | 36.55 | 36.07 | 36.41 | 4,410,842 | -0.04(-0.12%) |
Dec 13, 2018 | 36.54 | 36.79 | 36.06 | 36.46 | 3,450,173 | -0.06(-0.17%) |
Dec 12, 2018 | 36.97 | 37.31 | 36.50 | 36.52 | 3,566,253 | +0.04(+0.12%) |
Dec 11, 2018 | 37.17 | 37.45 | 36.21 | 36.47 | 5,105,943 | -0.20(-0.55%) |
Dec 10, 2018 | 36.70 | 36.87 | 35.81 | 36.68 | 3,768,345 | -0.05(-0.14%) |
Dec 07, 2018 | 37.29 | 37.85 | 36.60 | 36.73 | 3,440,994 | -0.64(-1.70%) |
Dec 06, 2018 | 37.44 | 37.54 | 36.29 | 37.37 | 5,783,396 | -0.41(-1.10%) |
Dec 04, 2018 | 38.80 | 39.06 | 37.70 | 37.78 | 3,530,079 | -0.83(-2.15%) |