Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.95 | 33.45 | 32.73 | 32.99 | 34,910,052 | +0.13(+0.40%) |
Oct 30, 2018 | 32.14 | 33.02 | 32.01 | 32.86 | 43,863,740 | -0.26(-0.79%) |
Oct 29, 2018 | 32.91 | 33.47 | 32.61 | 33.12 | 39,434,964 | +0.48(+1.48%) |
Oct 26, 2018 | 32.99 | 33.16 | 32.32 | 32.64 | 37,513,020 | -0.62(-1.87%) |
Oct 25, 2018 | 32.48 | 33.67 | 31.92 | 33.26 | 47,640,316 | +0.71(+2.19%) |
Oct 24, 2018 | 33.57 | 33.93 | 32.45 | 32.55 | 45,345,756 | -1.24(-3.67%) |
Oct 23, 2018 | 33.63 | 33.96 | 33.48 | 33.79 | 28,570,170 | -0.21(-0.61%) |
Oct 22, 2018 | 34.05 | 34.10 | 33.73 | 34.00 | 22,321,768 | -0.10(-0.29%) |
Oct 19, 2018 | 33.75 | 34.35 | 33.70 | 34.10 | 24,226,178 | +0.38(+1.14%) |
Oct 18, 2018 | 33.97 | 34.10 | 33.49 | 33.71 | 27,858,388 | -0.44(-1.28%) |
Oct 17, 2018 | 33.54 | 34.32 | 33.52 | 34.15 | 28,665,246 | +0.49(+1.46%) |
Oct 16, 2018 | 33.22 | 33.70 | 32.98 | 33.66 | 27,679,384 | +0.62(+1.88%) |
Oct 15, 2018 | 33.45 | 33.49 | 32.93 | 33.04 | 29,720,826 | -0.51(-1.51%) |
Oct 12, 2018 | 32.77 | 33.68 | 32.67 | 33.55 | 37,663,892 | +0.74(+2.27%) |
Oct 11, 2018 | 33.99 | 34.09 | 32.49 | 32.80 | 54,851,744 | -1.30(-3.82%) |
Oct 10, 2018 | 34.82 | 35.04 | 34.08 | 34.10 | 41,783,880 | -0.74(-2.11%) |
Oct 09, 2018 | 34.47 | 35.10 | 34.32 | 34.84 | 26,606,250 | +0.15(+0.42%) |
Oct 08, 2018 | 34.29 | 34.72 | 34.25 | 34.69 | 30,559,456 | +0.28(+0.82%) |
Oct 05, 2018 | 34.26 | 34.48 | 34.17 | 34.41 | 22,427,860 | +0.16(+0.47%) |
Oct 04, 2018 | 34.12 | 34.32 | 33.94 | 34.25 | 23,477,700 | -0.08(-0.25%) |
Oct 03, 2018 | 33.93 | 34.36 | 33.93 | 34.33 | 29,664,174 | +0.45(+1.33%) |
Oct 02, 2018 | 33.87 | 34.01 | 33.81 | 33.88 | 22,496,004 | -0.04(-0.11%) |
Oct 01, 2018 | 33.74 | 34.11 | 33.64 | 33.92 | 20,892,296 | +0.15(+0.45%) |
Sep 28, 2018 | 33.66 | 33.82 | 33.50 | 33.77 | 19,136,494 | +0.13(+0.39%) |
Sep 27, 2018 | 33.55 | 33.85 | 33.47 | 33.64 | 18,434,390 | +0.17(+0.50%) |
Sep 26, 2018 | 33.59 | 33.95 | 33.44 | 33.47 | 22,764,936 | -0.08(-0.25%) |
Sep 25, 2018 | 33.81 | 33.94 | 33.53 | 33.55 | 18,968,076 | -0.11(-0.32%) |
Sep 24, 2018 | 33.67 | 34.07 | 33.58 | 33.66 | 22,399,714 | -0.10(-0.30%) |
Sep 21, 2018 | 33.55 | 33.86 | 33.41 | 33.76 | 45,929,832 | +0.24(+0.71%) |
Sep 20, 2018 | 33.23 | 33.62 | 33.22 | 33.52 | 22,808,348 | +0.38(+1.13%) |
Sep 19, 2018 | 33.27 | 33.47 | 32.94 | 33.15 | 29,448,768 | -0.19(-0.57%) |
Sep 18, 2018 | 32.95 | 33.47 | 32.82 | 33.34 | 25,340,006 | +0.38(+1.16%) |
Sep 17, 2018 | 32.96 | 33.09 | 32.75 | 32.95 | 20,931,722 | +0.04(+0.12%) |
Sep 14, 2018 | 32.76 | 32.95 | 32.56 | 32.92 | 20,803,254 | +0.08(+0.26%) |
Sep 13, 2018 | 32.56 | 32.89 | 32.51 | 32.83 | 22,988,402 | +0.34(+1.04%) |
Sep 12, 2018 | 32.41 | 32.79 | 32.40 | 32.50 | 21,679,514 | +0.08(+0.24%) |
Sep 11, 2018 | 32.18 | 32.50 | 32.14 | 32.42 | 24,342,500 | +0.19(+0.59%) |
Sep 10, 2018 | 32.47 | 32.73 | 32.22 | 32.23 | 26,600,342 | -0.11(-0.33%) |
Sep 07, 2018 | 31.87 | 32.45 | 31.77 | 32.33 | 26,277,686 | +0.32(+1.01%) |
Sep 06, 2018 | 32.07 | 32.11 | 31.76 | 32.01 | 22,730,230 | -0.05(-0.17%) |
Sep 05, 2018 | 31.64 | 32.12 | 31.61 | 32.07 | 27,017,796 | +0.37(+1.16%) |
Sep 04, 2018 | 31.78 | 31.84 | 31.58 | 31.70 | 18,914,018 | -0.11(-0.36%) |
Aug 31, 2018 | 31.81 | 31.81 | 31.81 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 31.59 | 32.10 | 31.57 | 31.80 | 19,831,020 | +0.00(+0.00%) |
Aug 29, 2018 | 31.80 | 31.89 | 31.55 | 31.80 | 19,545,808 | +0.00(+0.00%) |
Aug 28, 2018 | 31.88 | 32.01 | 31.66 | 31.80 | 24,606,094 | -0.06(-0.19%) |
Aug 27, 2018 | 32.58 | 32.66 | 31.65 | 31.86 | 30,319,444 | -0.63(-1.93%) |
Aug 24, 2018 | 32.51 | 32.56 | 32.18 | 32.49 | 26,822,962 | +0.15(+0.47%) |
Aug 23, 2018 | 32.27 | 32.43 | 32.15 | 32.33 | 26,043,042 | +0.10(+0.31%) |
Aug 22, 2018 | 32.30 | 32.44 | 32.04 | 32.23 | 18,575,806 | -0.07(-0.21%) |
Aug 21, 2018 | 32.43 | 32.52 | 32.17 | 32.30 | 23,071,944 | -0.13(-0.40%) |
Aug 20, 2018 | 32.33 | 32.77 | 32.25 | 32.43 | 27,885,486 | +0.18(+0.57%) |
Aug 17, 2018 | 31.78 | 32.33 | 31.77 | 32.25 | 32,083,876 | +0.51(+1.62%) |
Aug 16, 2018 | 31.59 | 31.77 | 31.47 | 31.74 | 20,378,400 | +0.20(+0.63%) |
Aug 15, 2018 | 31.26 | 31.60 | 31.15 | 31.54 | 27,771,996 | +0.34(+1.11%) |
Aug 14, 2018 | 31.29 | 31.44 | 31.06 | 31.19 | 21,467,232 | -0.08(-0.24%) |
Aug 13, 2018 | 31.38 | 31.58 | 31.27 | 31.27 | 24,592,392 | -0.09(-0.29%) |
Aug 10, 2018 | 31.27 | 31.65 | 31.18 | 31.36 | 22,528,746 | -0.05(-0.17%) |
Aug 09, 2018 | 31.64 | 31.70 | 31.27 | 31.41 | 24,914,466 | -0.31(-0.99%) |
Aug 08, 2018 | 31.19 | 31.91 | 31.09 | 31.73 | 31,992,702 | +0.44(+1.40%) |
Aug 07, 2018 | 31.30 | 31.61 | 31.25 | 31.29 | 23,438,214 | -0.15(-0.49%) |
Aug 06, 2018 | 30.92 | 31.58 | 30.90 | 31.45 | 34,023,312 | +0.38(+1.23%) |
Aug 03, 2018 | 30.36 | 31.15 | 30.26 | 31.06 | 33,888,720 | +0.68(+2.24%) |
Aug 02, 2018 | 30.36 | 30.82 | 30.29 | 30.38 | 39,474,576 | -0.21(-0.70%) |
Aug 01, 2018 | 30.11 | 30.63 | 30.04 | 30.59 | 40,870,020 | +0.26(+0.85%) |
Jul 31, 2018 | 29.03 | 30.38 | 28.98 | 30.34 | 63,484,664 | +1.02(+3.47%) |
Jul 30, 2018 | 29.14 | 29.39 | 29.01 | 29.32 | 27,448,210 | +0.14(+0.47%) |
Jul 27, 2018 | 28.95 | 29.24 | 28.92 | 29.18 | 27,664,720 | +0.19(+0.66%) |
Jul 26, 2018 | 28.90 | 29.15 | 28.90 | 28.99 | 31,020,304 | +0.13(+0.45%) |
Jul 25, 2018 | 28.62 | 28.92 | 28.54 | 28.86 | 21,444,402 | +0.22(+0.77%) |
Jul 24, 2018 | 28.39 | 28.68 | 28.31 | 28.64 | 22,231,930 | +0.37(+1.32%) |
Jul 23, 2018 | 28.37 | 28.50 | 28.22 | 28.27 | 26,041,154 | -0.09(-0.32%) |
Jul 20, 2018 | 28.26 | 28.36 | 28.20 | 28.36 | 19,471,300 | -0.02(-0.08%) |
Jul 19, 2018 | 28.45 | 28.54 | 28.35 | 28.38 | 20,726,002 | -0.23(-0.80%) |
Jul 18, 2018 | 28.56 | 28.67 | 28.48 | 28.61 | 25,979,196 | +0.01(+0.03%) |
Jul 17, 2018 | 28.46 | 28.70 | 28.45 | 28.60 | 19,655,988 | +0.21(+0.72%) |
Jul 16, 2018 | 28.48 | 28.52 | 28.33 | 28.40 | 22,339,278 | -0.11(-0.40%) |
Jul 13, 2018 | 28.49 | 28.56 | 28.28 | 28.51 | 19,028,304 | +0.01(+0.03%) |
Jul 12, 2018 | 28.42 | 28.54 | 28.27 | 28.51 | 21,195,336 | +0.24(+0.83%) |
Jul 11, 2018 | 28.30 | 28.42 | 28.23 | 28.27 | 22,212,392 | -0.17(-0.59%) |
Jul 10, 2018 | 28.49 | 28.26 | 28.44 | 25,273,682 | +0.21(+0.73%) | |
Jul 09, 2018 | 28.32 | 28.47 | 28.12 | 28.23 | 27,875,068 | +0.04(+0.13%) |
Jul 06, 2018 | 28.11 | 28.29 | 28.02 | 28.19 | 29,678,146 | +0.18(+0.65%) |
Jul 05, 2018 | 28.04 | 27.74 | 28.01 | 25,444,240 | +0.40(+1.43%) | |
Jul 03, 2018 | 27.62 | 27.62 | 27.62 | 0 | +0.02(+0.06%) | |
Jul 02, 2018 | 27.35 | 27.63 | 27.35 | 27.60 | 18,177,858 | +0.04(+0.14%) |
Jun 29, 2018 | 27.69 | 27.79 | 27.56 | 27.56 | 26,238,858 | -0.06(-0.22%) |
Jun 28, 2018 | 27.43 | 27.72 | 27.43 | 27.62 | 20,610,678 | +0.11(+0.41%) |
Jun 27, 2018 | 27.58 | 27.77 | 27.49 | 27.51 | 36,710,076 | -0.13(-0.47%) |
Jun 26, 2018 | 27.65 | 27.80 | 27.58 | 27.64 | 31,758,404 | +0.00(+0.00%) |
Jun 25, 2018 | 27.59 | 27.70 | 27.45 | 27.64 | 25,505,904 | -0.10(-0.36%) |
Jun 22, 2018 | 27.72 | 27.83 | 27.65 | 27.74 | 35,029,548 | +0.16(+0.58%) |
Jun 21, 2018 | 27.56 | 27.62 | 27.46 | 27.58 | 21,094,700 | -0.12(-0.44%) |
Jun 20, 2018 | 27.57 | 27.79 | 27.51 | 27.70 | 26,653,042 | +0.18(+0.66%) |
Jun 19, 2018 | 27.27 | 27.62 | 27.25 | 27.52 | 23,083,366 | +0.05(+0.17%) |
Jun 18, 2018 | 27.45 | 27.52 | 27.15 | 27.47 | 30,149,946 | -0.15(-0.55%) |
Jun 15, 2018 | 27.47 | 27.38 | 27.62 | 61,386,832 | +0.15(+0.55%) | |
Jun 14, 2018 | 27.52 | 27.64 | 27.39 | 27.47 | 24,924,472 | -0.05(-0.17%) |
Jun 13, 2018 | 27.63 | 27.74 | 27.50 | 27.52 | 20,017,160 | -0.06(-0.22%) |
Jun 12, 2018 | 27.65 | 27.65 | 27.46 | 27.58 | 20,445,076 | +0.00(+0.00%) |
Jun 11, 2018 | 27.96 | 27.96 | 27.56 | 27.58 | 24,357,934 | -0.28(-1.01%) |
Jun 08, 2018 | 27.75 | 27.89 | 27.69 | 27.86 | 20,547,336 | +0.14(+0.49%) |
Jun 07, 2018 | 27.72 | 27.80 | 27.63 | 27.72 | 21,333,306 | +0.08(+0.30%) |
Jun 06, 2018 | 27.78 | 27.64 | 24,185,958 | -0.05(-0.16%) | ||
Jun 05, 2018 | 27.74 | 27.84 | 27.61 | 27.69 | 26,819,170 | -0.01(-0.03%) |
Jun 04, 2018 | 27.66 | 27.78 | 27.53 | 27.69 | 23,746,122 | +0.15(+0.55%) |
Jun 01, 2018 | 27.55 | 27.57 | 27.43 | 27.54 | 27,904,302 | +0.24(+0.89%) |
May 31, 2018 | 27.31 | 27.50 | 27.27 | 27.30 | 38,607,112 | -0.09(-0.33%) |
May 30, 2018 | 27.31 | 27.54 | 27.27 | 27.39 | 36,331,980 | +0.27(+0.98%) |
May 29, 2018 | 26.87 | 27.15 | 26.83 | 27.12 | 35,190,504 | +0.02(+0.06%) |
May 25, 2018 | 27.11 | 27.11 | 27.11 | 0 | -0.16(-0.58%) | |
May 24, 2018 | 27.32 | 27.42 | 27.18 | 27.27 | 21,882,706 | -0.06(-0.22%) |
May 23, 2018 | 27.11 | 27.38 | 27.07 | 27.33 | 25,423,648 | +0.19(+0.70%) |
May 22, 2018 | 27.20 | 27.42 | 27.12 | 27.14 | 18,079,132 | -0.06(-0.22%) |
May 21, 2018 | 27.13 | 27.25 | 26.99 | 27.20 | 22,232,162 | +0.12(+0.45%) |
May 18, 2018 | 27.05 | 27.16 | 26.92 | 27.08 | 19,649,318 | -0.05(-0.20%) |
May 17, 2018 | 27.07 | 27.18 | 26.93 | 27.13 | 16,261,062 | +0.02(+0.08%) |
May 16, 2018 | 27.15 | 27.26 | 27.02 | 27.11 | 27,311,940 | -0.01(-0.03%) |
May 15, 2018 | 27.17 | 27.18 | 26.96 | 27.12 | 24,158,550 | -0.13(-0.47%) |
May 14, 2018 | 26.98 | 27.29 | 26.96 | 27.24 | 26,830,356 | +0.27(+1.01%) |
May 11, 2018 | 26.69 | 27.02 | 26.64 | 26.97 | 26,998,830 | +0.35(+1.31%) |
May 10, 2018 | 26.59 | 26.83 | 26.51 | 26.62 | 38,596,020 | +0.16(+0.60%) |
May 09, 2018 | 26.35 | 26.64 | 26.24 | 26.46 | 25,762,048 | +0.14(+0.54%) |
May 08, 2018 | 26.27 | 26.40 | 26.12 | 26.32 | 35,647,448 | +0.04(+0.14%) |
May 07, 2018 | 26.18 | 26.43 | 26.12 | 26.28 | 27,215,962 | +0.07(+0.26%) |
May 04, 2018 | 26.00 | 26.33 | 25.87 | 26.21 | 24,962,302 | +0.06(+0.23%) |
May 03, 2018 | 26.20 | 26.24 | 25.90 | 26.15 | 29,655,630 | -0.10(-0.37%) |
May 02, 2018 | 26.46 | 26.61 | 26.14 | 26.25 | 37,260,960 | -0.38(-1.44%) |
May 01, 2018 | 26.77 | 27.12 | 26.06 | 26.64 | 64,660,036 | -0.91(-3.31%) |
Apr 30, 2018 | 27.94 | 27.97 | 27.39 | 27.55 | 35,672,688 | -0.29(-1.05%) |
Apr 27, 2018 | 27.67 | 27.92 | 27.61 | 27.84 | 18,189,892 | +0.11(+0.41%) |
Apr 26, 2018 | 27.69 | 27.91 | 27.65 | 27.73 | 25,731,138 | +0.13(+0.46%) |
Apr 25, 2018 | 27.78 | 27.87 | 27.47 | 27.60 | 34,966,276 | -0.29(-1.03%) |
Apr 24, 2018 | 27.77 | 28.04 | 27.66 | 27.88 | 34,180,692 | +0.20(+0.71%) |
Apr 23, 2018 | 27.59 | 27.76 | 27.54 | 27.69 | 32,005,126 | +0.13(+0.46%) |
Apr 20, 2018 | 27.46 | 27.68 | 27.44 | 27.56 | 28,210,622 | +0.08(+0.27%) |
Apr 19, 2018 | 27.38 | 27.61 | 27.29 | 27.49 | 20,978,356 | +0.03(+0.11%) |
Apr 18, 2018 | 27.37 | 27.53 | 27.30 | 27.46 | 18,476,398 | +0.12(+0.44%) |
Apr 17, 2018 | 27.65 | 27.67 | 27.29 | 27.33 | 22,288,282 | -0.15(-0.55%) |
Apr 16, 2018 | 27.46 | 27.64 | 27.38 | 27.49 | 20,090,412 | +0.16(+0.58%) |
Apr 13, 2018 | 27.39 | 27.46 | 27.18 | 27.33 | 22,413,082 | +0.00(+0.00%) |
Apr 12, 2018 | 27.11 | 27.46 | 27.06 | 27.33 | 30,032,364 | +0.40(+1.48%) |
Apr 11, 2018 | 26.88 | 27.14 | 26.78 | 26.93 | 17,502,170 | -0.12(-0.45%) |
Apr 10, 2018 | 27.09 | 27.16 | 26.88 | 27.05 | 26,427,664 | +0.37(+1.38%) |
Apr 09, 2018 | 26.56 | 27.03 | 26.50 | 26.68 | 25,796,326 | +0.22(+0.82%) |
Apr 06, 2018 | 26.76 | 26.99 | 26.25 | 26.46 | 28,104,992 | -0.42(-1.57%) |
Apr 05, 2018 | 26.84 | 27.09 | 26.74 | 26.88 | 32,422,200 | -0.30(-1.11%) |
Apr 04, 2018 | 26.57 | 27.26 | 26.51 | 27.18 | 27,752,896 | +0.34(+1.26%) |
Apr 03, 2018 | 26.42 | 26.89 | 26.27 | 26.85 | 26,919,262 | +0.47(+1.80%) |
Apr 02, 2018 | 26.65 | 26.89 | 26.15 | 26.37 | 35,714,464 | -0.33(-1.24%) |
Mar 29, 2018 | 26.70 | 26.70 | 26.70 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 26.47 | 26.94 | 26.42 | 26.56 | 33,226,528 | +0.22(+0.83%) |
Mar 27, 2018 | 26.47 | 26.76 | 26.17 | 26.34 | 36,360,132 | -0.02(-0.09%) |
Mar 26, 2018 | 26.28 | 26.45 | 25.82 | 26.36 | 31,431,788 | +0.41(+1.59%) |
Mar 23, 2018 | 26.70 | 26.71 | 25.91 | 25.95 | 37,054,840 | -0.84(-3.12%) |
Mar 22, 2018 | 27.11 | 27.19 | 26.69 | 26.79 | 27,859,684 | -0.50(-1.85%) |
Mar 21, 2018 | 27.46 | 27.64 | 27.24 | 27.29 | 24,048,622 | -0.05(-0.17%) |
Mar 20, 2018 | 27.36 | 27.50 | 27.17 | 27.33 | 25,592,542 | +0.00(+0.00%) |
Mar 19, 2018 | 27.69 | 27.69 | 27.15 | 27.33 | 25,224,346 | -0.34(-1.22%) |
Mar 16, 2018 | 27.57 | 27.87 | 27.55 | 27.67 | 43,031,372 | +0.15(+0.55%) |
Mar 15, 2018 | 27.35 | 27.70 | 27.35 | 27.52 | 25,860,538 | +0.17(+0.63%) |
Mar 14, 2018 | 27.72 | 27.83 | 27.22 | 27.35 | 29,479,758 | -0.30(-1.09%) |
Mar 13, 2018 | 27.69 | 27.81 | 27.41 | 27.65 | 37,275,548 | +0.11(+0.38%) |
Mar 12, 2018 | 27.78 | 27.84 | 27.46 | 27.55 | 33,505,692 | -0.12(-0.44%) |
Mar 09, 2018 | 27.55 | 27.78 | 27.49 | 27.67 | 24,337,836 | +0.20(+0.74%) |
Mar 08, 2018 | 27.08 | 27.46 | 27.03 | 27.46 | 26,983,888 | +0.43(+1.59%) |
Mar 07, 2018 | 27.15 | 27.03 | 28,874,460 | +0.04(+0.14%) | ||
Mar 06, 2018 | 27.27 | 27.27 | 26.90 | 27.00 | 22,695,238 | -0.18(-0.66%) |
Mar 05, 2018 | 26.95 | 27.30 | 26.91 | 27.18 | 28,143,218 | +0.13(+0.47%) |
Mar 02, 2018 | 26.75 | 27.14 | 26.64 | 27.05 | 28,083,804 | +0.24(+0.90%) |
Mar 01, 2018 | 27.18 | 27.29 | 26.48 | 26.81 | 38,147,116 | -0.51(-1.87%) |
Feb 28, 2018 | 27.86 | 28.05 | 27.32 | 27.32 | 35,287,484 | -0.37(-1.33%) |
Feb 27, 2018 | 27.89 | 28.02 | 27.64 | 27.69 | 29,686,948 | -0.22(-0.78%) |
Feb 26, 2018 | 27.30 | 28.00 | 27.30 | 27.91 | 32,033,592 | +0.62(+2.29%) |
Feb 23, 2018 | 27.03 | 27.31 | 26.96 | 27.28 | 22,622,054 | +0.39(+1.45%) |
Feb 22, 2018 | 26.79 | 26.89 | 29,042,046 | -0.02(-0.06%) | ||
Feb 21, 2018 | 27.06 | 27.53 | 26.88 | 26.91 | 31,910,804 | -0.19(-0.69%) |
Feb 20, 2018 | 27.10 | 27.46 | 27.00 | 27.09 | 34,205,952 | -0.19(-0.69%) |
Feb 16, 2018 | 27.28 | 27.28 | 27.28 | 0 | +0.41(+1.54%) | |
Feb 15, 2018 | 26.88 | 26.48 | 26.87 | 28,365,450 | +0.39(+1.48%) | |
Feb 14, 2018 | 26.11 | 26.59 | 26.00 | 26.48 | 30,887,494 | +0.19(+0.72%) |
Feb 13, 2018 | 26.01 | 26.36 | 25.89 | 26.29 | 26,215,458 | +0.21(+0.81%) |
Feb 12, 2018 | 25.92 | 26.24 | 25.60 | 26.08 | 48,853,396 | +0.38(+1.46%) |
Feb 09, 2018 | 25.72 | 25.91 | 24.98 | 25.70 | 62,862,180 | +0.40(+1.58%) |
Feb 08, 2018 | 26.33 | 26.46 | 25.28 | 25.30 | 57,742,996 | -1.02(-3.86%) |
Feb 07, 2018 | 26.43 | 26.82 | 26.31 | 26.32 | 39,012,280 | -0.23(-0.85%) |
Feb 06, 2018 | 25.70 | 26.69 | 25.58 | 26.54 | 70,656,472 | +0.14(+0.51%) |
Feb 05, 2018 | 27.45 | 27.61 | 25.58 | 26.41 | 52,304,128 | -1.14(-4.12%) |
Feb 02, 2018 | 27.54 | 28.03 | 27.47 | 27.55 | 32,267,148 | -0.17(-0.60%) |
Feb 01, 2018 | 27.55 | 28.14 | 27.55 | 27.71 | 37,448,000 | +0.10(+0.35%) |
Jan 31, 2018 | 28.27 | 28.32 | 27.46 | 27.61 | 45,629,744 | -0.57(-2.01%) |
Jan 30, 2018 | 28.49 | 28.75 | 27.84 | 28.18 | 61,676,680 | -0.91(-3.13%) |
Jan 29, 2018 | 29.07 | 29.39 | 28.90 | 29.09 | 46,800,024 | +0.01(+0.03%) |
Jan 26, 2018 | 27.81 | 29.14 | 27.81 | 29.08 | 65,467,612 | +1.33(+4.78%) |
Jan 25, 2018 | 27.56 | 27.84 | 27.51 | 27.75 | 24,155,074 | +0.22(+0.81%) |
Jan 24, 2018 | 27.58 | 27.64 | 27.38 | 27.53 | 23,769,258 | +0.08(+0.30%) |
Jan 23, 2018 | 27.45 | 27.64 | 27.24 | 27.45 | 23,575,860 | -0.08(-0.30%) |
Jan 22, 2018 | 27.50 | 27.64 | 27.43 | 27.53 | 27,205,428 | -0.01(-0.03%) |
Jan 19, 2018 | 27.73 | 27.79 | 27.21 | 27.54 | 39,622,736 | -0.04(-0.14%) |
Jan 18, 2018 | 27.71 | 27.71 | 27.37 | 27.58 | 25,384,998 | -0.14(-0.51%) |
Jan 17, 2018 | 27.45 | 27.86 | 27.41 | 27.72 | 32,237,760 | +0.43(+1.58%) |
Jan 16, 2018 | 27.26 | 27.57 | 27.19 | 27.29 | 38,862,280 | +0.04(+0.16%) |
Jan 12, 2018 | 27.24 | 27.24 | 27.24 | 0 | -0.01(-0.05%) | |
Jan 11, 2018 | 27.32 | 27.36 | 27.15 | 27.26 | 19,217,568 | +0.07(+0.25%) |
Jan 10, 2018 | 27.09 | 27.29 | 27.07 | 27.19 | 23,868,368 | +0.04(+0.16%) |
Jan 09, 2018 | 27.17 | 27.31 | 27.11 | 27.14 | 21,472,990 | -0.03(-0.11%) |
Jan 08, 2018 | 27.37 | 27.43 | 27.08 | 27.17 | 25,407,506 | -0.31(-1.11%) |
Jan 05, 2018 | 27.45 | 27.49 | 27.29 | 27.48 | 16,757,818 | +0.05(+0.19%) |
Jan 04, 2018 | 27.37 | 27.52 | 27.29 | 27.43 | 16,603,410 | +0.06(+0.22%) |
Jan 03, 2018 | 27.17 | 27.41 | 27.01 | 27.37 | 18,050,132 | +0.20(+0.74%) |
Jan 02, 2018 | 27.12 | 27.20 | 27.02 | 27.17 | 21,710,860 | +0.16(+0.61%) |
Dec 29, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 27.11 | 27.23 | 27.02 | 27.11 | 8,830,494 | +0.03(+0.11%) |
Dec 27, 2017 | 27.07 | 27.18 | 27.02 | 27.08 | 11,159,237 | +0.09(+0.33%) |
Dec 26, 2017 | 26.91 | 27.04 | 26.80 | 26.99 | 14,607,328 | +0.05(+0.19%) |
Dec 22, 2017 | 27.04 | 27.12 | 26.88 | 26.94 | 11,534,932 | -0.07(-0.28%) |
Dec 21, 2017 | 27.24 | 27.29 | 26.98 | 27.02 | 19,775,580 | -0.16(-0.60%) |
Dec 20, 2017 | 27.58 | 27.69 | 27.15 | 27.18 | 20,251,044 | -0.36(-1.30%) |
Dec 19, 2017 | 27.73 | 27.75 | 27.49 | 27.54 | 18,803,188 | -0.14(-0.51%) |
Dec 18, 2017 | 27.75 | 27.84 | 27.63 | 27.68 | 22,483,290 | -0.05(-0.19%) |
Dec 15, 2017 | 27.42 | 27.75 | 27.37 | 27.73 | 50,677,564 | +0.55(+2.03%) |
Dec 14, 2017 | 27.38 | 27.50 | 27.09 | 27.18 | 19,833,894 | -0.13(-0.49%) |
Dec 13, 2017 | 27.26 | 27.43 | 27.19 | 27.32 | 21,174,650 | +0.00(+0.00%) |
Dec 12, 2017 | 27.27 | 27.45 | 27.02 | 30,110,618 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.87 | 27.03 | 26.61 | 26.99 | 18,599,772 | +0.35(+1.32%) |
Dec 08, 2017 | 26.33 | 26.67 | 26.33 | 26.64 | 19,988,174 | +0.18(+0.68%) |
Dec 07, 2017 | 26.51 | 26.57 | 26.20 | 26.47 | 21,204,362 | -0.04(-0.17%) |
Dec 06, 2017 | 26.52 | 26.75 | 26.47 | 26.51 | 22,901,878 | +0.00(+0.00%) |
Dec 05, 2017 | 26.78 | 26.98 | 26.47 | 29,940,536 | +0.00(+0.00%) | |
Dec 04, 2017 | 27.30 | 26.88 | 26.88 | 18,895,922 | -0.22(-0.80%) | |
Dec 01, 2017 | 27.05 | 27.21 | 26.92 | 27.10 | 24,929,628 | +0.07(+0.25%) |
Nov 30, 2017 | 26.99 | 27.20 | 26.90 | 27.03 | 29,754,160 | +0.04(+0.14%) |
Nov 29, 2017 | 26.79 | 27.14 | 26.74 | 26.99 | 20,495,630 | +0.27(+1.00%) |
Nov 28, 2017 | 26.53 | 26.76 | 26.48 | 26.73 | 17,415,764 | +0.27(+1.01%) |
Nov 27, 2017 | 26.58 | 26.38 | 26.46 | 13,803,905 | +0.00(+0.00%) | |
Nov 24, 2017 | 26.47 | 26.51 | 26.37 | 26.46 | 8,581,274 | +0.04(+0.17%) |
Nov 22, 2017 | 26.43 | 26.47 | 26.33 | 26.41 | 14,155,853 | -0.08(-0.31%) |
Nov 21, 2017 | 26.39 | 26.64 | 26.38 | 26.49 | 16,968,232 | +0.14(+0.54%) |
Nov 20, 2017 | 26.38 | 26.43 | 26.29 | 26.35 | 15,850,016 | -0.01(-0.06%) |
Nov 17, 2017 | 26.37 | 26.46 | 26.22 | 26.37 | 19,916,234 | -0.14(-0.53%) |
Nov 16, 2017 | 26.35 | 26.52 | 26.28 | 26.51 | 16,987,958 | +0.15(+0.57%) |
Nov 15, 2017 | 26.30 | 26.47 | 26.26 | 26.36 | 17,366,728 | -0.01(-0.06%) |
Nov 14, 2017 | 26.28 | 26.61 | 26.26 | 26.38 | 21,989,816 | +0.06(+0.23%) |
Nov 13, 2017 | 26.26 | 26.45 | 26.20 | 26.32 | 31,889,482 | +0.09(+0.34%) |
Nov 10, 2017 | 26.17 | 26.23 | 25.94 | 26.23 | 20,182,692 | -0.01(-0.06%) |
Nov 09, 2017 | 26.15 | 26.28 | 25.97 | 26.24 | 17,927,212 | +0.13(+0.51%) |
Nov 08, 2017 | 26.13 | 26.14 | 25.88 | 26.11 | 18,367,968 | -0.01(-0.06%) |
Nov 07, 2017 | 26.08 | 26.17 | 26.03 | 26.12 | 14,744,586 | +0.03(+0.11%) |
Nov 06, 2017 | 26.29 | 26.31 | 25.94 | 26.09 | 14,384,362 | -0.17(-0.65%) |
Nov 03, 2017 | 26.19 | 26.27 | 26.09 | 26.26 | 12,018,777 | +0.07(+0.25%) |
Nov 02, 2017 | 26.06 | 26.23 | 25.88 | 26.20 | 17,825,948 | +0.15(+0.57%) |