Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.21 | 26.27 | 26.09 | 26.09 | 3,568,220 | +0.27(+1.05%) |
Oct 30, 2018 | 25.54 | 25.82 | 25.49 | 25.82 | 4,003,365 | +0.25(+0.97%) |
Oct 29, 2018 | 25.87 | 25.96 | 25.37 | 25.57 | 6,337,841 | +0.09(+0.36%) |
Oct 26, 2018 | 25.47 | 25.67 | 25.20 | 25.48 | 3,524,644 | -0.20(-0.78%) |
Oct 25, 2018 | 25.51 | 25.83 | 25.48 | 25.68 | 3,311,962 | +0.43(+1.71%) |
Oct 24, 2018 | 25.81 | 25.83 | 25.25 | 25.25 | 4,712,942 | -0.57(-2.20%) |
Oct 23, 2018 | 25.61 | 25.90 | 25.50 | 25.82 | 3,046,188 | -0.15(-0.57%) |
Oct 22, 2018 | 26.10 | 26.13 | 25.92 | 25.97 | 2,813,883 | -0.10(-0.40%) |
Oct 19, 2018 | 26.01 | 26.18 | 25.99 | 26.07 | 1,669,435 | +0.08(+0.30%) |
Oct 18, 2018 | 26.26 | 26.32 | 25.90 | 25.99 | 2,562,493 | -0.35(-1.34%) |
Oct 17, 2018 | 26.37 | 26.43 | 26.18 | 26.35 | 2,373,774 | -0.12(-0.46%) |
Oct 16, 2018 | 26.33 | 26.49 | 26.31 | 26.47 | 2,399,775 | +0.46(+1.78%) |
Oct 15, 2018 | 25.92 | 26.09 | 25.90 | 26.01 | 1,891,735 | -0.03(-0.10%) |
Oct 12, 2018 | 26.13 | 26.16 | 25.75 | 26.03 | 4,239,364 | +0.15(+0.59%) |
Oct 11, 2018 | 26.29 | 26.36 | 25.71 | 25.88 | 5,562,367 | -0.42(-1.61%) |
Oct 10, 2018 | 26.68 | 26.71 | 26.25 | 26.30 | 3,238,838 | -0.68(-2.51%) |
Oct 09, 2018 | 26.88 | 27.08 | 26.84 | 26.98 | 1,224,785 | -0.06(-0.23%) |
Oct 08, 2018 | 26.93 | 27.06 | 26.88 | 27.04 | 1,367,612 | -0.09(-0.34%) |
Oct 05, 2018 | 27.21 | 27.24 | 27.06 | 27.13 | 2,192,893 | -0.24(-0.86%) |
Oct 04, 2018 | 27.55 | 27.56 | 27.30 | 27.37 | 1,734,561 | -0.42(-1.51%) |
Oct 03, 2018 | 27.84 | 27.90 | 27.77 | 27.79 | 1,208,578 | +0.22(+0.81%) |
Oct 02, 2018 | 27.54 | 27.60 | 27.51 | 27.57 | 1,110,830 | -0.19(-0.68%) |
Oct 01, 2018 | 27.83 | 27.89 | 27.74 | 27.76 | 1,660,490 | +0.12(+0.44%) |
Sep 28, 2018 | 27.65 | 27.73 | 27.59 | 27.63 | 1,256,480 | -0.24(-0.86%) |
Sep 27, 2018 | 27.85 | 27.99 | 27.85 | 27.87 | 1,179,847 | +0.11(+0.41%) |
Sep 26, 2018 | 27.73 | 27.86 | 27.73 | 27.76 | 1,007,294 | -0.01(-0.05%) |
Sep 25, 2018 | 27.80 | 27.83 | 27.72 | 27.77 | 1,620,858 | -0.04(-0.16%) |
Sep 24, 2018 | 27.85 | 27.85 | 27.77 | 27.82 | 1,123,399 | -0.20(-0.72%) |
Sep 21, 2018 | 28.03 | 28.07 | 27.99 | 28.02 | 1,595,767 | +0.09(+0.33%) |
Sep 20, 2018 | 27.86 | 27.95 | 27.83 | 27.93 | 1,322,924 | +0.30(+1.09%) |
Sep 19, 2018 | 27.51 | 27.62 | 27.51 | 27.62 | 1,103,921 | +0.10(+0.37%) |
Sep 18, 2018 | 27.35 | 27.53 | 27.35 | 27.52 | 788,881 | +0.23(+0.83%) |
Sep 17, 2018 | 27.39 | 27.44 | 27.29 | 27.30 | 787,169 | -0.13(-0.46%) |
Sep 14, 2018 | 27.38 | 27.45 | 27.33 | 27.42 | 1,184,871 | +0.07(+0.24%) |
Sep 13, 2018 | 27.38 | 27.45 | 27.30 | 27.36 | 963,655 | +0.15(+0.56%) |
Sep 12, 2018 | 27.17 | 27.28 | 27.13 | 27.20 | 1,195,629 | +0.04(+0.14%) |
Sep 11, 2018 | 26.99 | 27.18 | 26.98 | 27.17 | 1,289,345 | -0.02(-0.08%) |
Sep 10, 2018 | 27.20 | 27.24 | 27.13 | 27.19 | 1,143,864 | +0.16(+0.58%) |
Sep 07, 2018 | 26.93 | 27.08 | 26.90 | 27.03 | 1,919,954 | -0.05(-0.18%) |
Sep 06, 2018 | 27.15 | 27.22 | 26.99 | 27.08 | 1,553,806 | -0.14(-0.53%) |
Sep 05, 2018 | 27.36 | 27.37 | 27.19 | 27.22 | 2,358,196 | -0.41(-1.47%) |
Sep 04, 2018 | 27.57 | 27.67 | 27.53 | 27.63 | 2,283,512 | -0.27(-0.96%) |
Aug 31, 2018 | 27.90 | 27.90 | 27.90 | 0 | -0.27(-0.96%) | |
Aug 30, 2018 | 28.22 | 28.28 | 28.14 | 28.17 | 1,267,771 | -0.24(-0.85%) |
Aug 29, 2018 | 28.31 | 28.43 | 28.31 | 28.41 | 797,181 | +0.09(+0.31%) |
Aug 28, 2018 | 28.38 | 28.41 | 28.28 | 28.32 | 992,981 | -0.01(-0.03%) |
Aug 27, 2018 | 28.21 | 28.33 | 28.21 | 28.33 | 1,060,269 | +0.28(+0.98%) |
Aug 24, 2018 | 28.04 | 28.07 | 28.00 | 28.05 | 1,173,203 | +0.06(+0.20%) |
Aug 23, 2018 | 28.03 | 28.10 | 27.99 | 28.00 | 909,919 | -0.07(-0.25%) |
Aug 22, 2018 | 28.04 | 28.11 | 28.04 | 28.07 | 1,406,622 | -0.03(-0.11%) |
Aug 21, 2018 | 28.20 | 28.23 | 28.09 | 28.10 | 1,556,228 | +0.14(+0.50%) |
Aug 20, 2018 | 28.00 | 28.09 | 27.96 | 27.96 | 1,345,841 | +0.09(+0.33%) |
Aug 17, 2018 | 27.73 | 27.92 | 27.69 | 27.86 | 1,264,488 | +0.04(+0.16%) |
Aug 16, 2018 | 27.76 | 27.94 | 27.76 | 27.82 | 2,557,442 | +0.13(+0.47%) |
Aug 15, 2018 | 27.79 | 27.80 | 27.57 | 27.69 | 3,054,392 | -0.49(-1.74%) |
Aug 14, 2018 | 28.04 | 28.21 | 27.97 | 28.18 | 1,394,398 | +0.19(+0.69%) |
Aug 13, 2018 | 28.02 | 28.09 | 27.99 | 27.99 | 1,576,320 | -0.12(-0.42%) |
Aug 10, 2018 | 28.17 | 28.20 | 28.06 | 28.11 | 1,945,349 | -0.47(-1.65%) |
Aug 09, 2018 | 28.57 | 28.59 | 28.55 | 28.58 | 1,458,407 | +0.07(+0.25%) |
Aug 08, 2018 | 28.57 | 28.57 | 28.51 | 28.51 | 1,137,627 | -0.11(-0.40%) |
Aug 07, 2018 | 28.67 | 28.70 | 28.61 | 28.62 | 1,103,211 | +0.14(+0.48%) |
Aug 06, 2018 | 28.46 | 28.53 | 28.42 | 28.49 | 887,965 | -0.09(-0.32%) |
Aug 03, 2018 | 28.49 | 28.59 | 28.44 | 28.58 | 2,353,957 | +0.06(+0.21%) |
Aug 02, 2018 | 28.34 | 28.52 | 28.32 | 28.52 | 1,183,142 | -0.10(-0.37%) |
Aug 01, 2018 | 28.66 | 28.70 | 28.56 | 28.62 | 1,290,535 | -0.05(-0.17%) |
Jul 31, 2018 | 28.67 | 28.77 | 28.61 | 28.67 | 1,691,998 | +0.05(+0.17%) |
Jul 30, 2018 | 28.70 | 28.72 | 28.60 | 28.62 | 1,098,572 | -0.06(-0.20%) |
Jul 27, 2018 | 28.72 | 28.80 | 28.63 | 28.68 | 1,266,089 | +0.00(+0.00%) |
Jul 26, 2018 | 28.66 | 28.74 | 28.63 | 28.68 | 1,696,878 | -0.09(-0.30%) |
Jul 25, 2018 | 28.55 | 28.80 | 28.49 | 28.77 | 1,585,652 | +0.22(+0.77%) |
Jul 24, 2018 | 28.61 | 28.65 | 28.52 | 28.55 | 1,750,789 | +0.19(+0.66%) |
Jul 23, 2018 | 28.30 | 28.40 | 28.28 | 28.36 | 957,767 | +0.00(+0.00%) |
Jul 20, 2018 | 28.23 | 28.44 | 28.22 | 28.36 | 1,923,232 | -0.09(-0.32%) |
Jul 19, 2018 | 28.43 | 28.48 | 28.40 | 28.45 | 1,718,523 | -0.07(-0.25%) |
Jul 18, 2018 | 28.56 | 28.60 | 28.52 | 28.52 | 1,178,703 | +0.11(+0.40%) |
Jul 17, 2018 | 28.17 | 28.45 | 28.17 | 28.41 | 1,678,520 | +0.13(+0.46%) |
Jul 16, 2018 | 28.26 | 28.30 | 28.22 | 28.28 | 795,911 | +0.02(+0.08%) |
Jul 13, 2018 | 28.25 | 28.28 | 28.21 | 28.25 | 1,530,927 | +0.07(+0.25%) |
Jul 12, 2018 | 28.07 | 28.19 | 28.04 | 28.18 | 1,321,405 | +0.24(+0.86%) |
Jul 11, 2018 | 27.95 | 28.01 | 27.86 | 27.94 | 1,425,321 | -0.34(-1.19%) |
Jul 10, 2018 | 28.23 | 28.31 | 28.23 | 28.28 | 1,409,889 | +0.10(+0.34%) |
Jul 09, 2018 | 28.11 | 28.20 | 28.11 | 28.18 | 1,204,110 | +0.12(+0.44%) |
Jul 06, 2018 | 27.95 | 28.10 | 27.90 | 28.06 | 1,236,009 | +0.09(+0.33%) |
Jul 05, 2018 | 27.94 | 28.02 | 27.86 | 27.97 | 1,752,010 | +0.36(+1.31%) |
Jul 03, 2018 | 27.61 | 27.61 | 27.61 | 0 | +0.06(+0.21%) | |
Jul 02, 2018 | 27.49 | 27.58 | 27.42 | 27.55 | 1,243,330 | -0.05(-0.17%) |
Jun 29, 2018 | 27.76 | 27.81 | 27.55 | 27.60 | 1,790,910 | +0.10(+0.35%) |
Jun 28, 2018 | 27.40 | 27.54 | 27.25 | 27.50 | 2,717,613 | +0.01(+0.05%) |
Jun 27, 2018 | 27.69 | 27.84 | 27.48 | 27.49 | 3,243,656 | -0.07(-0.27%) |
Jun 26, 2018 | 27.55 | 27.62 | 27.43 | 27.56 | 1,865,238 | +0.06(+0.22%) |
Jun 25, 2018 | 27.75 | 27.77 | 27.41 | 27.50 | 3,675,218 | -0.45(-1.60%) |
Jun 22, 2018 | 27.96 | 28.08 | 27.91 | 27.95 | 2,618,564 | +0.16(+0.58%) |
Jun 21, 2018 | 27.94 | 27.96 | 27.72 | 27.79 | 2,071,336 | -0.32(-1.14%) |
Jun 20, 2018 | 28.15 | 28.17 | 28.06 | 28.11 | 1,408,139 | -0.08(-0.29%) |
Jun 19, 2018 | 28.01 | 28.19 | 27.94 | 28.19 | 4,730,830 | -0.19(-0.66%) |
Jun 18, 2018 | 28.29 | 28.38 | 28.20 | 28.38 | 1,748,671 | -0.33(-1.16%) |
Jun 15, 2018 | 28.71 | 28.58 | 28.71 | 2,039,364 | -0.09(-0.31%) | |
Jun 14, 2018 | 28.62 | 28.88 | 28.61 | 28.80 | 3,150,146 | +0.43(+1.52%) |
Jun 13, 2018 | 28.47 | 28.48 | 28.36 | 28.37 | 1,581,170 | +0.00(+0.00%) |
Jun 12, 2018 | 28.43 | 28.47 | 28.34 | 28.37 | 1,675,744 | -0.06(-0.23%) |
Jun 11, 2018 | 28.26 | 28.50 | 28.25 | 28.43 | 2,735,406 | +0.23(+0.82%) |
Jun 08, 2018 | 28.12 | 28.25 | 28.05 | 28.20 | 2,843,632 | +0.18(+0.64%) |
Jun 07, 2018 | 28.21 | 28.22 | 27.91 | 28.02 | 4,708,513 | -0.36(-1.26%) |
Jun 06, 2018 | 28.38 | 28.38 | 2,823,849 | +0.17(+0.61%) | ||
Jun 05, 2018 | 28.41 | 28.47 | 28.20 | 28.21 | 3,375,500 | -0.04(-0.15%) |
Jun 04, 2018 | 28.29 | 28.33 | 28.23 | 28.25 | 3,339,629 | +0.08(+0.29%) |
Jun 01, 2018 | 28.18 | 28.20 | 28.08 | 28.17 | 1,883,341 | +0.28(+1.01%) |
May 31, 2018 | 27.97 | 28.01 | 27.71 | 27.89 | 2,735,371 | -0.14(-0.49%) |
May 30, 2018 | 27.98 | 28.11 | 27.88 | 28.03 | 9,114,383 | +0.21(+0.75%) |
May 29, 2018 | 27.88 | 28.01 | 27.66 | 27.82 | 8,436,685 | -0.62(-2.19%) |
May 25, 2018 | 28.44 | 28.44 | 28.44 | 0 | -0.08(-0.28%) | |
May 24, 2018 | 28.49 | 28.52 | 28.31 | 28.52 | 1,421,754 | -0.04(-0.13%) |
May 23, 2018 | 28.47 | 28.58 | 28.41 | 28.56 | 2,104,265 | -0.24(-0.83%) |
May 22, 2018 | 28.84 | 28.90 | 28.78 | 28.80 | 1,508,580 | +0.05(+0.16%) |
May 21, 2018 | 28.79 | 28.81 | 28.72 | 28.75 | 997,924 | +0.14(+0.49%) |
May 18, 2018 | 28.68 | 28.69 | 28.59 | 28.61 | 701,399 | -0.04(-0.15%) |
May 17, 2018 | 28.63 | 28.72 | 28.61 | 28.65 | 1,371,450 | +0.10(+0.34%) |
May 16, 2018 | 28.44 | 28.56 | 28.44 | 28.56 | 1,165,477 | +0.14(+0.48%) |
May 15, 2018 | 28.37 | 28.44 | 28.33 | 28.42 | 1,187,876 | +0.00(+0.00%) |
May 14, 2018 | 28.38 | 28.44 | 28.37 | 28.42 | 713,135 | -0.02(-0.06%) |
May 11, 2018 | 28.41 | 28.49 | 28.41 | 28.44 | 1,189,142 | -0.06(-0.21%) |
May 10, 2018 | 28.37 | 28.51 | 28.37 | 28.50 | 799,091 | +0.04(+0.14%) |
May 09, 2018 | 28.37 | 28.50 | 28.35 | 28.46 | 2,615,061 | +0.12(+0.42%) |
May 08, 2018 | 28.19 | 28.34 | 28.18 | 28.34 | 1,752,939 | +0.16(+0.58%) |
May 07, 2018 | 28.19 | 28.24 | 28.13 | 28.18 | 1,551,723 | +0.09(+0.32%) |
May 04, 2018 | 27.92 | 28.14 | 27.89 | 28.09 | 2,989,626 | +0.13(+0.46%) |
May 03, 2018 | 27.96 | 27.98 | 27.83 | 27.96 | 2,430,117 | +0.01(+0.05%) |
May 02, 2018 | 28.05 | 28.09 | 27.93 | 27.94 | 3,045,884 | +0.12(+0.45%) |
May 01, 2018 | 27.83 | 27.91 | 27.66 | 27.82 | 2,176,951 | +0.05(+0.17%) |
Apr 30, 2018 | 27.81 | 27.91 | 27.76 | 27.77 | 4,212,951 | +0.03(+0.11%) |
Apr 27, 2018 | 27.80 | 27.82 | 27.68 | 27.74 | 1,647,011 | +0.07(+0.26%) |
Apr 26, 2018 | 27.52 | 27.73 | 27.50 | 27.67 | 2,143,411 | +0.17(+0.61%) |
Apr 25, 2018 | 27.44 | 27.54 | 27.34 | 27.50 | 1,678,115 | +0.09(+0.31%) |
Apr 24, 2018 | 27.62 | 27.64 | 27.32 | 27.42 | 2,703,806 | -0.23(-0.82%) |
Apr 23, 2018 | 27.59 | 27.69 | 27.56 | 27.65 | 1,280,788 | +0.10(+0.37%) |
Apr 20, 2018 | 27.59 | 27.62 | 27.50 | 27.54 | 1,450,894 | +0.02(+0.06%) |
Apr 19, 2018 | 27.56 | 27.58 | 27.46 | 27.53 | 2,015,459 | -0.07(-0.25%) |
Apr 18, 2018 | 27.58 | 27.62 | 27.52 | 27.59 | 2,080,401 | +0.06(+0.22%) |
Apr 17, 2018 | 27.48 | 27.59 | 27.45 | 27.53 | 1,520,493 | +0.24(+0.88%) |
Apr 16, 2018 | 27.28 | 27.32 | 27.20 | 27.29 | 1,358,391 | +0.02(+0.06%) |
Apr 13, 2018 | 27.42 | 27.42 | 27.20 | 27.28 | 1,330,266 | -0.00(-0.02%) |
Apr 12, 2018 | 27.25 | 27.32 | 27.23 | 27.28 | 1,367,669 | +0.17(+0.63%) |
Apr 11, 2018 | 27.15 | 27.21 | 27.07 | 27.11 | 2,018,173 | -0.18(-0.64%) |
Apr 10, 2018 | 27.30 | 27.36 | 27.23 | 27.29 | 2,299,282 | +0.23(+0.87%) |
Apr 09, 2018 | 27.09 | 27.24 | 27.01 | 27.05 | 2,420,196 | +0.14(+0.51%) |
Apr 06, 2018 | 27.08 | 27.19 | 26.84 | 26.91 | 2,278,402 | -0.22(-0.82%) |
Apr 05, 2018 | 27.07 | 27.22 | 27.06 | 27.14 | 2,191,660 | +0.39(+1.47%) |
Apr 04, 2018 | 26.33 | 26.76 | 26.32 | 26.74 | 2,938,777 | +0.03(+0.13%) |
Apr 03, 2018 | 26.63 | 26.73 | 26.53 | 26.71 | 3,388,634 | +0.24(+0.92%) |
Apr 02, 2018 | 26.73 | 26.82 | 26.26 | 26.47 | 6,118,001 | -0.34(-1.26%) |
Mar 29, 2018 | 26.80 | 26.80 | 26.80 | 0 | +0.29(+1.11%) | |
Mar 28, 2018 | 26.37 | 26.65 | 26.29 | 26.51 | 5,655,781 | +0.37(+1.41%) |
Mar 27, 2018 | 26.46 | 26.50 | 26.03 | 26.14 | 4,151,708 | -0.14(-0.54%) |
Mar 26, 2018 | 26.28 | 26.33 | 25.93 | 26.28 | 3,582,891 | +0.31(+1.18%) |
Mar 23, 2018 | 26.35 | 26.39 | 25.94 | 25.97 | 9,207,588 | -0.38(-1.46%) |
Mar 22, 2018 | 26.53 | 26.61 | 26.34 | 26.36 | 5,480,505 | -0.49(-1.83%) |
Mar 21, 2018 | 26.95 | 27.07 | 26.83 | 26.85 | 2,399,098 | -0.23(-0.84%) |
Mar 20, 2018 | 26.88 | 27.12 | 26.88 | 27.08 | 2,567,219 | +0.20(+0.73%) |
Mar 19, 2018 | 27.01 | 27.03 | 26.75 | 26.88 | 3,117,671 | -0.25(-0.91%) |
Mar 16, 2018 | 27.08 | 27.25 | 27.08 | 27.13 | 5,086,822 | +0.06(+0.24%) |
Mar 15, 2018 | 26.94 | 27.07 | 26.92 | 27.06 | 3,042,038 | +0.14(+0.51%) |
Mar 14, 2018 | 27.07 | 27.10 | 26.84 | 26.93 | 2,258,940 | +0.09(+0.35%) |
Mar 13, 2018 | 27.23 | 27.24 | 26.77 | 26.83 | 3,470,238 | -0.40(-1.46%) |
Mar 12, 2018 | 27.27 | 27.32 | 27.18 | 27.23 | 1,842,859 | -0.02(-0.08%) |
Mar 09, 2018 | 27.18 | 27.25 | 27.13 | 27.25 | 1,859,999 | +0.18(+0.68%) |
Mar 08, 2018 | 26.96 | 27.11 | 26.96 | 27.07 | 2,678,423 | +0.28(+1.05%) |
Mar 07, 2018 | 26.79 | 26.79 | 2,302,779 | +0.13(+0.48%) | ||
Mar 06, 2018 | 26.70 | 26.73 | 26.56 | 26.66 | 1,762,480 | -0.02(-0.08%) |
Mar 05, 2018 | 26.34 | 26.71 | 26.34 | 26.68 | 2,946,328 | +0.23(+0.89%) |
Mar 02, 2018 | 26.36 | 26.47 | 26.20 | 26.44 | 2,072,996 | -0.12(-0.45%) |
Mar 01, 2018 | 26.90 | 26.96 | 26.45 | 26.56 | 3,695,363 | -0.38(-1.43%) |
Feb 28, 2018 | 27.20 | 27.25 | 26.95 | 26.95 | 2,211,948 | -0.14(-0.52%) |
Feb 27, 2018 | 27.23 | 27.31 | 27.08 | 27.09 | 1,615,354 | -0.37(-1.35%) |
Feb 26, 2018 | 27.33 | 27.46 | 27.26 | 27.46 | 2,378,020 | +0.20(+0.74%) |
Feb 23, 2018 | 27.07 | 27.26 | 27.03 | 27.26 | 2,195,766 | +0.28(+1.03%) |
Feb 22, 2018 | 26.98 | 2,638,125 | +0.07(+0.27%) | |||
Feb 21, 2018 | 27.01 | 27.17 | 26.90 | 26.91 | 2,362,579 | -0.02(-0.08%) |
Feb 20, 2018 | 26.96 | 27.08 | 26.88 | 26.93 | 1,648,023 | -0.15(-0.54%) |
Feb 16, 2018 | 27.08 | 27.08 | 27.08 | 0 | +0.32(+1.21%) | |
Feb 15, 2018 | 26.75 | 26.79 | 26.60 | 26.75 | 3,356,638 | +0.13(+0.48%) |
Feb 14, 2018 | 26.28 | 26.69 | 26.28 | 26.62 | 3,276,351 | +0.25(+0.94%) |
Feb 13, 2018 | 26.40 | 26.24 | 26.38 | 2,111,376 | -0.23(-0.87%) | |
Feb 12, 2018 | 26.50 | 26.66 | 26.45 | 26.61 | 3,715,797 | +0.25(+0.94%) |
Feb 09, 2018 | 26.32 | 26.45 | 25.72 | 26.36 | 8,032,884 | +0.10(+0.37%) |
Feb 08, 2018 | 26.78 | 26.81 | 26.25 | 26.26 | 6,962,508 | -0.71(-2.63%) |
Feb 07, 2018 | 26.87 | 27.18 | 26.86 | 26.97 | 3,900,094 | -0.20(-0.75%) |
Feb 06, 2018 | 26.54 | 27.18 | 26.47 | 27.17 | 9,429,692 | +0.59(+2.22%) |
Feb 05, 2018 | 27.19 | 27.31 | 26.23 | 26.58 | 5,696,190 | -0.81(-2.94%) |
Feb 02, 2018 | 27.71 | 27.73 | 27.36 | 27.39 | 2,670,680 | -0.56(-2.00%) |
Feb 01, 2018 | 27.98 | 28.07 | 27.89 | 27.95 | 5,854,432 | -0.19(-0.68%) |
Jan 31, 2018 | 28.16 | 28.19 | 28.07 | 28.14 | 2,981,203 | +0.06(+0.21%) |
Jan 30, 2018 | 28.10 | 28.16 | 28.10 | 28.08 | 3,029,700 | -0.22(-0.77%) |
Jan 29, 2018 | 28.34 | 28.36 | 28.27 | 28.30 | 1,960,676 | -0.18(-0.64%) |
Jan 26, 2018 | 28.36 | 28.48 | 28.33 | 28.48 | 7,375,194 | +0.28(+1.00%) |
Jan 25, 2018 | 28.27 | 28.31 | 28.04 | 28.20 | 5,446,812 | -0.09(-0.32%) |
Jan 24, 2018 | 28.45 | 28.46 | 28.19 | 28.29 | 4,327,255 | -0.24(-0.84%) |
Jan 23, 2018 | 28.56 | 28.56 | 28.45 | 28.53 | 1,862,984 | +0.01(+0.04%) |
Jan 22, 2018 | 28.42 | 28.55 | 28.39 | 28.52 | 3,290,718 | +0.08(+0.29%) |
Jan 19, 2018 | 28.38 | 28.45 | 28.31 | 28.44 | 2,945,785 | +0.28(+1.00%) |
Jan 18, 2018 | 28.10 | 28.19 | 28.02 | 28.16 | 2,132,524 | +0.02(+0.08%) |
Jan 17, 2018 | 28.11 | 28.20 | 27.99 | 28.13 | 3,575,568 | +0.20(+0.72%) |
Jan 16, 2018 | 28.15 | 28.21 | 27.91 | 27.93 | 9,982,754 | -0.13(-0.46%) |
Jan 12, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.04(+0.15%) | |
Jan 11, 2018 | 27.96 | 28.03 | 27.90 | 28.02 | 3,099,130 | -0.00(-0.02%) |
Jan 10, 2018 | 28.02 | 2,830,163 | -0.21(-0.74%) | |||
Jan 09, 2018 | 28.22 | 28.24 | 28.14 | 28.23 | 5,471,002 | +0.16(+0.56%) |
Jan 08, 2018 | 28.07 | 28.10 | 28.03 | 28.07 | 2,660,321 | +0.03(+0.09%) |
Jan 05, 2018 | 27.99 | 28.07 | 27.92 | 28.05 | 2,446,370 | +0.32(+1.15%) |
Jan 04, 2018 | 27.73 | 27.79 | 27.66 | 27.73 | 3,934,462 | +0.34(+1.23%) |
Jan 03, 2018 | 27.24 | 27.39 | 27.24 | 27.39 | 2,593,721 | +0.23(+0.83%) |
Jan 02, 2018 | 27.09 | 27.20 | 27.05 | 27.17 | 2,759,053 | -0.03(-0.09%) |
Dec 29, 2017 | 27.19 | 27.19 | 27.19 | 0 | -0.21(-0.78%) | |
Dec 28, 2017 | 27.48 | 27.53 | 27.36 | 27.40 | 1,742,229 | -0.13(-0.46%) |
Dec 27, 2017 | 27.52 | 27.57 | 27.47 | 27.53 | 1,133,336 | +0.03(+0.09%) |
Dec 26, 2017 | 27.47 | 27.58 | 27.46 | 27.51 | 1,327,802 | -0.04(-0.16%) |
Dec 22, 2017 | 27.49 | 27.56 | 27.49 | 27.55 | 2,081,561 | +0.01(+0.05%) |
Dec 21, 2017 | 27.52 | 27.67 | 27.52 | 27.54 | 3,373,509 | +0.05(+0.17%) |
Dec 20, 2017 | 27.66 | 27.66 | 27.47 | 27.49 | 2,339,491 | -0.23(-0.81%) |
Dec 19, 2017 | 27.85 | 27.85 | 27.69 | 27.72 | 1,620,304 | -0.08(-0.28%) |
Dec 18, 2017 | 27.75 | 27.83 | 27.75 | 27.79 | 2,625,711 | +0.33(+1.21%) |
Dec 15, 2017 | 27.37 | 27.50 | 27.34 | 27.46 | 8,358,065 | +0.16(+0.59%) |
Dec 14, 2017 | 27.50 | 27.55 | 27.29 | 27.30 | 3,205,335 | -0.13(-0.47%) |
Dec 13, 2017 | 27.58 | 27.62 | 27.43 | 27.43 | 4,937,329 | -0.17(-0.63%) |
Dec 12, 2017 | 27.53 | 27.64 | 27.51 | 27.60 | 1,556,504 | +0.05(+0.19%) |
Dec 11, 2017 | 27.49 | 27.56 | 27.44 | 27.55 | 2,085,584 | +0.03(+0.09%) |
Dec 08, 2017 | 27.53 | 27.57 | 27.49 | 27.53 | 3,876,079 | +0.07(+0.25%) |
Dec 07, 2017 | 27.35 | 27.47 | 27.32 | 27.46 | 2,317,718 | +0.09(+0.33%) |
Dec 06, 2017 | 27.26 | 27.45 | 27.25 | 27.37 | 2,080,262 | +0.02(+0.06%) |
Dec 05, 2017 | 27.44 | 27.53 | 27.34 | 27.35 | 22,559,910 | -0.06(-0.20%) |
Dec 04, 2017 | 27.55 | 27.57 | 27.39 | 27.41 | 1,758,485 | +0.10(+0.36%) |
Dec 01, 2017 | 27.36 | 27.45 | 27.15 | 27.31 | 2,404,036 | -0.18(-0.67%) |
Nov 30, 2017 | 27.65 | 27.66 | 27.48 | 27.49 | 3,801,566 | -0.09(-0.34%) |
Nov 29, 2017 | 27.79 | 27.82 | 27.53 | 27.59 | 1,526,415 | -0.12(-0.43%) |
Nov 28, 2017 | 27.57 | 27.73 | 27.52 | 27.70 | 1,479,764 | +0.26(+0.93%) |
Nov 27, 2017 | 27.46 | 27.53 | 27.40 | 27.45 | 2,617,665 | -0.10(-0.36%) |
Nov 24, 2017 | 27.57 | 27.61 | 27.51 | 27.55 | 2,264,189 | +0.15(+0.54%) |
Nov 22, 2017 | 27.64 | 27.65 | 27.36 | 27.40 | 2,663,594 | -0.18(-0.65%) |
Nov 21, 2017 | 27.57 | 27.64 | 27.55 | 27.58 | 1,547,384 | +0.15(+0.54%) |
Nov 20, 2017 | 27.41 | 27.51 | 27.39 | 27.43 | 3,563,779 | +0.14(+0.51%) |
Nov 17, 2017 | 27.36 | 27.37 | 27.25 | 27.29 | 2,647,637 | -0.17(-0.64%) |
Nov 16, 2017 | 27.46 | 27.51 | 27.40 | 27.46 | 2,339,963 | +0.24(+0.88%) |
Nov 15, 2017 | 27.09 | 27.27 | 27.04 | 27.22 | 2,368,107 | -0.11(-0.39%) |
Nov 14, 2017 | 27.34 | 27.39 | 27.26 | 27.33 | 3,384,617 | -0.19(-0.70%) |
Nov 13, 2017 | 27.34 | 27.54 | 27.33 | 27.52 | 2,877,954 | -0.11(-0.40%) |
Nov 10, 2017 | 27.66 | 27.69 | 27.58 | 27.63 | 2,118,733 | -0.11(-0.40%) |
Nov 09, 2017 | 27.82 | 27.84 | 27.58 | 27.74 | 3,749,590 | -0.34(-1.23%) |
Nov 08, 2017 | 28.02 | 28.13 | 27.97 | 28.09 | 1,846,309 | -0.02(-0.06%) |
Nov 07, 2017 | 28.23 | 28.26 | 28.05 | 28.10 | 2,032,135 | -0.24(-0.86%) |
Nov 06, 2017 | 28.36 | 28.40 | 28.33 | 28.35 | 1,454,031 | -0.02(-0.08%) |
Nov 03, 2017 | 28.30 | 28.39 | 28.29 | 28.37 | 1,630,965 | +0.01(+0.03%) |
Nov 02, 2017 | 28.33 | 28.37 | 28.20 | 28.36 | 1,492,591 | -0.03(-0.09%) |