Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.03 | 25.24 | 24.73 | 24.86 | 6,664,466 | -0.20(-0.79%) |
Nov 29, 2018 | 24.97 | 25.44 | 24.92 | 25.06 | 9,340,456 | -0.01(-0.04%) |
Nov 28, 2018 | 24.87 | 25.11 | 23.85 | 25.07 | 7,186,229 | +0.32(+1.29%) |
Nov 27, 2018 | 24.32 | 24.94 | 24.29 | 24.75 | 6,669,320 | +0.20(+0.80%) |
Nov 26, 2018 | 24.57 | 24.70 | 24.21 | 24.55 | 6,741,416 | +0.25(+1.04%) |
Nov 23, 2018 | 23.97 | 24.50 | 23.97 | 24.30 | 2,280,406 | +0.24(+1.01%) |
Nov 21, 2018 | 24.06 | 24.06 | 24.06 | 0 | +0.31(+1.30%) | |
Nov 20, 2018 | 23.37 | 24.24 | 23.37 | 23.75 | 8,162,014 | +0.10(+0.44%) |
Nov 19, 2018 | 23.39 | 23.83 | 23.07 | 23.64 | 8,871,135 | +0.23(+1.00%) |
Nov 16, 2018 | 22.36 | 23.55 | 22.26 | 23.41 | 8,004,037 | +0.81(+3.57%) |
Nov 15, 2018 | 22.36 | 22.63 | 21.76 | 22.60 | 8,837,260 | -0.40(-1.75%) |
Nov 14, 2018 | 23.08 | 23.36 | 22.71 | 23.01 | 4,834,074 | +0.14(+0.61%) |
Nov 13, 2018 | 22.67 | 23.05 | 22.41 | 22.86 | 7,396,181 | +0.36(+1.58%) |
Nov 12, 2018 | 22.15 | 22.80 | 22.11 | 22.51 | 6,284,212 | -0.40(-1.76%) |
Nov 09, 2018 | 22.71 | 23.26 | 22.67 | 22.91 | 6,202,582 | +0.20(+0.87%) |
Nov 08, 2018 | 22.94 | 23.24 | 22.03 | 22.71 | 9,811,106 | -0.82(-3.47%) |
Nov 07, 2018 | 23.48 | 23.56 | 22.98 | 23.53 | 5,798,692 | +0.20(+0.84%) |
Nov 06, 2018 | 23.11 | 23.44 | 22.88 | 23.33 | 3,961,197 | +0.14(+0.61%) |
Nov 05, 2018 | 22.74 | 23.36 | 22.66 | 23.19 | 5,014,983 | +0.44(+1.94%) |
Nov 02, 2018 | 23.31 | 23.32 | 22.39 | 22.75 | 7,557,727 | -0.37(-1.58%) |
Nov 01, 2018 | 23.04 | 23.51 | 22.71 | 23.12 | 10,515,101 | +0.08(+0.37%) |
Oct 31, 2018 | 23.59 | 23.81 | 22.85 | 23.03 | 15,966,650 | -0.31(-1.33%) |
Oct 30, 2018 | 21.83 | 23.49 | 21.63 | 23.34 | 14,367,434 | +1.39(+6.32%) |
Oct 29, 2018 | 22.84 | 22.94 | 21.70 | 21.96 | 9,625,582 | -0.48(-2.13%) |
Oct 26, 2018 | 21.30 | 22.95 | 21.04 | 22.43 | 14,847,817 | +0.72(+3.32%) |
Oct 25, 2018 | 21.29 | 22.01 | 21.20 | 21.71 | 13,680,610 | +0.96(+4.61%) |
Oct 24, 2018 | 21.11 | 21.89 | 20.72 | 20.76 | 14,519,078 | -0.24(-1.16%) |
Oct 23, 2018 | 19.41 | 21.41 | 19.35 | 21.00 | 18,088,166 | +1.42(+7.28%) |
Oct 22, 2018 | 20.08 | 20.29 | 19.57 | 19.57 | 9,617,692 | -0.66(-3.24%) |
Oct 19, 2018 | 21.05 | 21.16 | 20.09 | 20.23 | 6,012,815 | -0.81(-3.83%) |
Oct 18, 2018 | 20.91 | 21.36 | 20.83 | 21.04 | 7,435,893 | -0.36(-1.67%) |
Oct 17, 2018 | 21.71 | 21.93 | 21.12 | 21.39 | 6,426,437 | -0.75(-3.39%) |
Oct 16, 2018 | 21.71 | 22.17 | 21.46 | 22.14 | 4,042,683 | +0.64(+2.96%) |
Oct 15, 2018 | 21.37 | 21.69 | 21.32 | 21.51 | 3,366,997 | +0.05(+0.22%) |
Oct 12, 2018 | 22.19 | 22.19 | 21.25 | 21.46 | 6,315,119 | -0.39(-1.80%) |
Oct 11, 2018 | 22.04 | 22.44 | 21.80 | 21.85 | 5,703,330 | -0.24(-1.10%) |
Oct 10, 2018 | 22.28 | 22.75 | 22.07 | 22.10 | 4,795,789 | -0.27(-1.22%) |
Oct 09, 2018 | 22.62 | 22.72 | 22.13 | 22.37 | 5,258,876 | -0.32(-1.40%) |
Oct 08, 2018 | 22.27 | 22.77 | 22.26 | 22.69 | 4,514,569 | +0.32(+1.42%) |
Oct 05, 2018 | 22.34 | 22.56 | 21.73 | 22.37 | 7,657,037 | +0.07(+0.29%) |
Oct 04, 2018 | 22.43 | 22.44 | 21.99 | 22.30 | 7,367,172 | -0.28(-1.25%) |
Oct 03, 2018 | 23.17 | 23.28 | 22.42 | 22.58 | 8,300,100 | -0.52(-2.23%) |
Oct 02, 2018 | 22.89 | 23.42 | 22.88 | 23.10 | 5,845,776 | +0.12(+0.53%) |
Oct 01, 2018 | 23.31 | 23.46 | 22.96 | 22.98 | 5,986,569 | -0.24(-1.05%) |
Sep 28, 2018 | 23.43 | 23.67 | 23.13 | 23.22 | 6,325,787 | -0.20(-0.84%) |
Sep 27, 2018 | 23.73 | 23.75 | 23.22 | 23.42 | 5,621,074 | -0.52(-2.15%) |
Sep 26, 2018 | 24.44 | 24.66 | 23.60 | 23.93 | 5,157,378 | -0.35(-1.43%) |
Sep 25, 2018 | 24.19 | 24.51 | 24.13 | 24.28 | 4,527,592 | +0.20(+0.82%) |
Sep 24, 2018 | 24.43 | 24.48 | 24.06 | 24.08 | 7,092,592 | -0.53(-2.17%) |
Sep 21, 2018 | 24.41 | 24.65 | 23.96 | 24.62 | 8,573,232 | -0.12(-0.49%) |
Sep 20, 2018 | 25.04 | 25.14 | 24.35 | 24.74 | 8,381,621 | -0.28(-1.12%) |
Sep 19, 2018 | 25.16 | 25.47 | 25.00 | 25.02 | 2,589,352 | -0.23(-0.93%) |
Sep 18, 2018 | 25.03 | 25.48 | 24.98 | 25.26 | 3,388,607 | +0.27(+1.09%) |
Sep 17, 2018 | 25.30 | 25.60 | 24.94 | 24.98 | 3,666,939 | -0.26(-1.04%) |
Sep 14, 2018 | 24.85 | 25.44 | 24.59 | 25.25 | 4,150,408 | +0.17(+0.67%) |
Sep 13, 2018 | 25.54 | 25.85 | 24.50 | 25.08 | 4,849,081 | -0.59(-2.29%) |
Sep 12, 2018 | 25.35 | 25.75 | 25.19 | 25.67 | 3,018,413 | +0.34(+1.33%) |
Sep 11, 2018 | 25.06 | 25.77 | 24.96 | 25.33 | 3,735,670 | +0.21(+0.82%) |
Sep 10, 2018 | 25.21 | 25.40 | 24.91 | 25.12 | 4,322,836 | -0.01(-0.04%) |
Sep 07, 2018 | 25.98 | 26.02 | 25.12 | 25.13 | 6,657,092 | -1.09(-4.17%) |
Sep 06, 2018 | 26.33 | 26.87 | 26.08 | 26.23 | 5,449,636 | -0.42(-1.58%) |
Sep 05, 2018 | 26.16 | 26.85 | 26.07 | 26.65 | 6,043,834 | +0.49(+1.86%) |
Sep 04, 2018 | 26.09 | 26.34 | 25.95 | 26.16 | 3,406,354 | +0.05(+0.18%) |
Aug 31, 2018 | 26.11 | 26.11 | 26.11 | 0 | +0.04(+0.14%) | |
Aug 30, 2018 | 26.46 | 26.66 | 25.99 | 26.08 | 3,116,745 | -0.39(-1.48%) |
Aug 29, 2018 | 26.45 | 26.68 | 26.09 | 26.47 | 2,920,589 | -0.10(-0.39%) |
Aug 28, 2018 | 27.02 | 27.05 | 26.42 | 26.57 | 4,163,064 | -0.50(-1.83%) |
Aug 27, 2018 | 26.69 | 27.17 | 26.57 | 27.07 | 3,410,485 | +0.39(+1.47%) |
Aug 24, 2018 | 26.80 | 26.99 | 26.63 | 26.68 | 2,250,568 | -0.19(-0.70%) |
Aug 23, 2018 | 27.40 | 27.41 | 26.72 | 26.86 | 3,480,796 | -0.59(-2.14%) |
Aug 22, 2018 | 27.62 | 27.70 | 27.25 | 27.45 | 4,321,000 | -0.27(-0.98%) |
Aug 21, 2018 | 26.83 | 27.75 | 26.83 | 27.72 | 5,541,206 | +1.44(+5.47%) |
Aug 20, 2018 | 26.37 | 26.53 | 26.27 | 26.28 | 3,693,071 | +0.04(+0.14%) |
Aug 17, 2018 | 26.16 | 26.42 | 26.06 | 26.25 | 2,219,958 | +0.04(+0.14%) |
Aug 16, 2018 | 26.07 | 26.49 | 25.98 | 26.21 | 2,759,800 | +0.29(+1.12%) |
Aug 15, 2018 | 25.88 | 25.95 | 25.57 | 25.92 | 2,685,265 | -0.10(-0.40%) |
Aug 14, 2018 | 25.88 | 26.14 | 25.80 | 26.02 | 3,325,298 | +0.19(+0.72%) |
Aug 13, 2018 | 26.81 | 26.85 | 25.60 | 25.83 | 6,983,250 | -1.02(-3.79%) |
Aug 10, 2018 | 27.21 | 27.21 | 26.62 | 26.85 | 5,376,298 | -0.55(-2.01%) |
Aug 09, 2018 | 27.56 | 27.75 | 27.33 | 27.40 | 3,258,274 | -0.08(-0.31%) |
Aug 08, 2018 | 27.45 | 27.56 | 27.23 | 27.49 | 3,156,905 | +0.06(+0.20%) |
Aug 07, 2018 | 26.81 | 27.53 | 26.77 | 27.43 | 5,005,832 | +0.60(+2.23%) |
Aug 06, 2018 | 26.63 | 26.84 | 26.26 | 26.83 | 4,245,514 | +0.07(+0.28%) |
Aug 03, 2018 | 26.68 | 26.94 | 26.56 | 26.76 | 4,012,985 | +0.07(+0.28%) |
Aug 02, 2018 | 26.60 | 26.88 | 26.44 | 26.68 | 5,241,738 | -0.20(-0.73%) |
Aug 01, 2018 | 26.65 | 26.92 | 26.40 | 26.88 | 8,641,310 | +0.26(+0.98%) |
Jul 31, 2018 | 26.42 | 26.91 | 26.22 | 26.62 | 5,347,260 | +0.33(+1.24%) |
Jul 30, 2018 | 26.29 | 26.64 | 26.15 | 26.29 | 4,760,644 | +0.01(+0.04%) |
Jul 27, 2018 | 26.93 | 27.41 | 25.89 | 26.28 | 8,670,595 | -0.79(-2.93%) |
Jul 26, 2018 | 26.61 | 27.21 | 25.74 | 27.08 | 11,325,685 | +0.00(+0.00%) |
Jul 25, 2018 | 28.11 | 28.11 | 26.61 | 27.08 | 10,495,253 | -1.08(-3.85%) |
Jul 24, 2018 | 28.45 | 28.91 | 28.00 | 28.16 | 6,107,979 | -0.64(-2.21%) |
Jul 23, 2018 | 29.29 | 28.59 | 28.80 | 6,446,580 | -0.27(-0.93%) | |
Jul 20, 2018 | 29.24 | 29.25 | 28.82 | 29.07 | 5,375,390 | -0.17(-0.58%) |
Jul 19, 2018 | 28.93 | 29.49 | 28.77 | 29.24 | 4,897,897 | +0.30(+1.03%) |
Jul 18, 2018 | 28.53 | 28.96 | 28.29 | 28.94 | 4,878,632 | +0.05(+0.16%) |
Jul 17, 2018 | 28.15 | 28.94 | 28.14 | 28.89 | 5,204,064 | +0.74(+2.62%) |
Jul 16, 2018 | 27.67 | 28.19 | 27.44 | 28.15 | 5,489,453 | +0.45(+1.62%) |
Jul 13, 2018 | 27.68 | 27.89 | 27.44 | 27.70 | 2,497,550 | +0.02(+0.07%) |
Jul 12, 2018 | 27.61 | 27.80 | 27.19 | 27.68 | 2,603,732 | +0.22(+0.82%) |
Jul 11, 2018 | 27.38 | 27.68 | 27.28 | 27.46 | 3,952,798 | -0.10(-0.37%) |
Jul 10, 2018 | 27.81 | 27.83 | 27.44 | 27.56 | 4,295,584 | -0.13(-0.47%) |
Jul 09, 2018 | 27.58 | 27.83 | 27.37 | 27.69 | 5,339,380 | +0.31(+1.13%) |
Jul 06, 2018 | 27.29 | 27.60 | 27.07 | 27.39 | 2,353,762 | +0.13(+0.48%) |
Jul 05, 2018 | 27.13 | 27.29 | 26.82 | 27.25 | 2,869,233 | +0.30(+1.11%) |
Jul 03, 2018 | 26.96 | 26.96 | 26.96 | 0 | -0.02(-0.07%) | |
Jul 02, 2018 | 26.68 | 26.98 | 26.59 | 26.97 | 3,176,066 | +0.11(+0.42%) |
Jun 29, 2018 | 26.90 | 27.23 | 26.73 | 26.86 | 4,318,877 | +0.37(+1.41%) |
Jun 28, 2018 | 26.26 | 26.53 | 25.95 | 26.49 | 4,594,520 | +0.17(+0.64%) |
Jun 27, 2018 | 26.83 | 26.83 | 26.25 | 26.32 | 4,958,767 | -0.41(-1.54%) |
Jun 26, 2018 | 26.86 | 27.26 | 26.50 | 26.73 | 6,744,577 | +0.35(+1.31%) |
Jun 25, 2018 | 26.79 | 26.93 | 26.18 | 26.39 | 4,737,189 | -0.50(-1.88%) |
Jun 22, 2018 | 27.28 | 27.33 | 26.68 | 26.89 | 5,739,978 | -0.36(-1.34%) |
Jun 21, 2018 | 27.47 | 27.65 | 27.18 | 27.25 | 3,186,447 | -0.20(-0.71%) |
Jun 20, 2018 | 27.43 | 27.59 | 26.87 | 27.45 | 4,835,264 | -0.05(-0.17%) |
Jun 19, 2018 | 27.64 | 27.90 | 27.21 | 27.50 | 6,363,424 | -0.18(-0.64%) |
Jun 18, 2018 | 28.15 | 28.67 | 27.48 | 27.68 | 6,607,427 | -0.70(-2.47%) |
Jun 15, 2018 | 28.78 | 27.72 | 28.38 | 8,137,865 | -0.40(-1.40%) | |
Jun 14, 2018 | 28.80 | 28.95 | 28.38 | 28.78 | 5,555,916 | +0.02(+0.07%) |
Jun 13, 2018 | 30.60 | 30.63 | 28.57 | 28.76 | 10,617,330 | -2.06(-6.67%) |
Jun 12, 2018 | 30.38 | 30.87 | 30.27 | 30.81 | 3,940,210 | +0.67(+2.23%) |
Jun 11, 2018 | 30.42 | 30.52 | 29.98 | 30.14 | 3,518,721 | -0.28(-0.92%) |
Jun 08, 2018 | 29.27 | 30.50 | 29.19 | 30.42 | 7,718,135 | +1.13(+3.86%) |
Jun 07, 2018 | 29.13 | 29.48 | 29.06 | 29.29 | 3,928,990 | +0.19(+0.64%) |
Jun 06, 2018 | 29.10 | 29.10 | 4,654,575 | +0.49(+1.70%) | ||
Jun 05, 2018 | 28.24 | 28.66 | 28.22 | 28.62 | 3,399,970 | +0.33(+1.15%) |
Jun 04, 2018 | 28.40 | 28.50 | 28.23 | 28.29 | 2,130,064 | +0.01(+0.03%) |
Jun 01, 2018 | 28.35 | 28.45 | 28.04 | 28.28 | 2,632,827 | +0.10(+0.36%) |
May 31, 2018 | 28.28 | 28.39 | 28.01 | 28.18 | 3,824,969 | +0.00(+0.00%) |
May 30, 2018 | 28.80 | 28.88 | 28.14 | 28.18 | 3,342,369 | -0.40(-1.40%) |
May 29, 2018 | 28.10 | 28.90 | 28.10 | 28.58 | 3,238,016 | +0.20(+0.69%) |
May 25, 2018 | 28.39 | 28.39 | 28.39 | 0 | +0.33(+1.16%) | |
May 24, 2018 | 27.96 | 28.29 | 27.69 | 28.06 | 3,239,943 | +0.10(+0.37%) |
May 23, 2018 | 27.31 | 28.16 | 27.30 | 27.96 | 3,925,316 | +0.49(+1.80%) |
May 22, 2018 | 27.61 | 27.72 | 26.94 | 27.46 | 5,576,993 | -0.39(-1.40%) |
May 21, 2018 | 28.02 | 28.20 | 27.67 | 27.86 | 3,607,116 | -0.01(-0.03%) |
May 18, 2018 | 27.52 | 28.00 | 27.39 | 27.86 | 3,607,266 | +0.31(+1.12%) |
May 17, 2018 | 27.38 | 27.77 | 27.26 | 27.56 | 4,681,038 | +0.16(+0.58%) |
May 16, 2018 | 27.11 | 27.45 | 26.70 | 27.40 | 7,591,787 | +0.10(+0.38%) |
May 15, 2018 | 28.55 | 28.58 | 27.20 | 27.30 | 7,560,938 | -1.55(-5.36%) |
May 14, 2018 | 29.29 | 29.41 | 28.74 | 28.84 | 2,993,249 | -0.34(-1.15%) |
May 11, 2018 | 28.88 | 29.41 | 28.88 | 29.18 | 3,019,906 | +0.25(+0.87%) |
May 10, 2018 | 28.92 | 29.23 | 28.85 | 28.93 | 4,509,546 | +0.27(+0.94%) |
May 09, 2018 | 29.10 | 29.15 | 28.02 | 28.66 | 5,956,100 | -0.38(-1.32%) |
May 08, 2018 | 28.88 | 29.44 | 28.81 | 29.04 | 5,941,345 | +0.15(+0.52%) |
May 07, 2018 | 28.94 | 29.10 | 28.70 | 28.89 | 4,204,219 | +0.03(+0.10%) |
May 04, 2018 | 28.72 | 29.04 | 28.52 | 28.86 | 2,979,538 | +0.08(+0.29%) |
May 03, 2018 | 28.35 | 28.80 | 28.11 | 28.78 | 4,774,149 | +0.31(+1.08%) |
May 02, 2018 | 28.72 | 28.97 | 28.31 | 28.47 | 5,560,815 | -0.30(-1.04%) |
May 01, 2018 | 28.25 | 28.91 | 28.16 | 28.77 | 4,397,046 | +0.48(+1.71%) |
Apr 30, 2018 | 28.95 | 29.23 | 28.17 | 28.28 | 6,953,475 | -0.65(-2.25%) |
Apr 27, 2018 | 28.95 | 29.41 | 28.90 | 28.94 | 5,443,272 | -0.01(-0.03%) |
Apr 26, 2018 | 28.95 | 29.09 | 28.24 | 28.95 | 7,109,533 | +0.50(+1.77%) |
Apr 25, 2018 | 28.32 | 28.49 | 27.78 | 28.44 | 8,164,626 | +0.82(+2.97%) |
Apr 24, 2018 | 28.13 | 28.57 | 27.17 | 27.62 | 10,322,355 | +0.77(+2.88%) |
Apr 23, 2018 | 26.68 | 27.03 | 26.33 | 26.85 | 4,524,720 | +0.26(+0.98%) |
Apr 20, 2018 | 26.83 | 27.08 | 26.51 | 26.59 | 5,119,506 | -0.20(-0.76%) |
Apr 19, 2018 | 27.84 | 27.87 | 26.42 | 26.79 | 5,430,801 | -1.11(-3.97%) |
Apr 18, 2018 | 27.99 | 28.19 | 27.89 | 27.90 | 2,710,906 | +0.07(+0.27%) |
Apr 17, 2018 | 27.75 | 27.94 | 27.58 | 27.83 | 2,029,333 | +0.28(+1.01%) |
Apr 16, 2018 | 27.43 | 27.82 | 27.17 | 27.55 | 3,576,280 | +0.26(+0.96%) |
Apr 13, 2018 | 27.31 | 27.60 | 26.98 | 27.29 | 3,073,806 | +0.17(+0.62%) |
Apr 12, 2018 | 27.66 | 27.70 | 26.93 | 27.12 | 5,428,166 | -0.41(-1.49%) |
Apr 11, 2018 | 27.62 | 27.96 | 27.46 | 27.53 | 3,114,102 | -0.26(-0.94%) |
Apr 10, 2018 | 28.08 | 28.36 | 27.70 | 27.79 | 3,915,359 | -0.03(-0.10%) |
Apr 09, 2018 | 28.13 | 28.41 | 27.78 | 27.82 | 3,293,175 | -0.16(-0.57%) |
Apr 06, 2018 | 28.43 | 28.80 | 27.56 | 27.98 | 5,379,286 | -0.73(-2.53%) |
Apr 05, 2018 | 28.65 | 29.04 | 28.41 | 28.70 | 6,808,918 | +0.29(+1.02%) |
Apr 04, 2018 | 26.62 | 28.56 | 26.42 | 28.41 | 8,349,988 | +1.70(+6.35%) |
Apr 03, 2018 | 26.75 | 26.82 | 26.11 | 26.72 | 3,837,124 | +0.10(+0.39%) |
Apr 02, 2018 | 27.40 | 27.42 | 26.04 | 26.62 | 5,758,151 | -0.86(-3.12%) |
Mar 29, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.38(+1.41%) | |
Mar 28, 2018 | 27.18 | 27.45 | 26.92 | 27.09 | 4,182,480 | -0.14(-0.51%) |
Mar 27, 2018 | 27.26 | 27.62 | 27.03 | 27.23 | 4,520,383 | +0.06(+0.21%) |
Mar 26, 2018 | 27.08 | 27.34 | 26.70 | 27.17 | 3,407,683 | +0.48(+1.81%) |
Mar 23, 2018 | 27.28 | 27.75 | 26.66 | 26.69 | 3,289,216 | -0.33(-1.21%) |
Mar 22, 2018 | 27.12 | 27.71 | 27.02 | 27.02 | 5,325,134 | -0.36(-1.33%) |
Mar 21, 2018 | 27.03 | 27.68 | 26.91 | 27.38 | 4,894,189 | +0.43(+1.59%) |
Mar 20, 2018 | 27.17 | 27.38 | 26.91 | 26.95 | 2,811,542 | -0.16(-0.58%) |
Mar 19, 2018 | 27.26 | 27.39 | 26.88 | 27.11 | 2,516,908 | -0.26(-0.95%) |
Mar 16, 2018 | 26.99 | 27.46 | 26.65 | 27.37 | 6,756,628 | +0.38(+1.42%) |
Mar 15, 2018 | 27.58 | 27.65 | 26.91 | 26.99 | 3,884,352 | -0.46(-1.66%) |
Mar 14, 2018 | 28.30 | 28.30 | 27.42 | 27.45 | 7,947,949 | -0.83(-2.92%) |
Mar 13, 2018 | 28.25 | 28.54 | 28.16 | 28.27 | 3,140,679 | +0.24(+0.86%) |
Mar 12, 2018 | 27.86 | 28.14 | 27.79 | 28.03 | 3,934,575 | +0.13(+0.47%) |
Mar 09, 2018 | 27.58 | 27.91 | 27.19 | 27.90 | 2,952,874 | +0.48(+1.76%) |
Mar 08, 2018 | 27.61 | 27.64 | 27.09 | 27.42 | 3,531,854 | -0.09(-0.34%) |
Mar 07, 2018 | 27.85 | 27.32 | 27.51 | 3,052,895 | -0.26(-0.94%) | |
Mar 06, 2018 | 27.39 | 27.80 | 27.11 | 27.77 | 4,441,001 | +0.55(+2.01%) |
Mar 05, 2018 | 26.74 | 27.42 | 26.60 | 27.22 | 7,394,711 | +0.33(+1.24%) |
Mar 02, 2018 | 26.40 | 26.94 | 26.20 | 26.89 | 5,754,768 | +0.21(+0.80%) |
Mar 01, 2018 | 26.11 | 26.67 | 25.95 | 26.67 | 9,076,188 | +0.60(+2.32%) |
Feb 28, 2018 | 26.53 | 26.69 | 25.86 | 26.07 | 8,682,830 | -0.40(-1.51%) |
Feb 27, 2018 | 27.37 | 27.81 | 26.46 | 26.47 | 6,199,745 | -0.78(-2.86%) |
Feb 26, 2018 | 27.36 | 27.40 | 26.90 | 27.25 | 3,109,244 | +0.07(+0.24%) |
Feb 23, 2018 | 27.15 | 27.27 | 26.70 | 27.18 | 4,177,771 | +0.07(+0.27%) |
Feb 22, 2018 | 27.05 | 27.11 | 3,816,466 | -0.14(-0.51%) | ||
Feb 21, 2018 | 27.48 | 28.25 | 27.25 | 27.25 | 5,613,511 | -0.12(-0.44%) |
Feb 20, 2018 | 27.57 | 27.71 | 27.18 | 27.37 | 3,703,523 | -0.25(-0.91%) |
Feb 16, 2018 | 27.62 | 27.62 | 27.62 | 0 | +0.22(+0.81%) | |
Feb 15, 2018 | 27.63 | 27.63 | 26.97 | 27.40 | 5,710,366 | +0.04(+0.14%) |
Feb 14, 2018 | 26.74 | 27.53 | 26.62 | 27.36 | 6,648,591 | +0.43(+1.59%) |
Feb 13, 2018 | 27.01 | 27.18 | 26.75 | 26.93 | 4,205,211 | -0.17(-0.62%) |
Feb 12, 2018 | 27.00 | 27.39 | 26.83 | 27.10 | 7,162,621 | +0.44(+1.64%) |
Feb 09, 2018 | 27.02 | 27.11 | 26.03 | 26.66 | 7,397,768 | +0.04(+0.14%) |
Feb 08, 2018 | 27.83 | 28.00 | 26.63 | 26.63 | 6,204,180 | -1.15(-4.15%) |
Feb 07, 2018 | 27.94 | 28.80 | 27.77 | 27.78 | 6,027,836 | -0.23(-0.83%) |
Feb 06, 2018 | 26.50 | 28.20 | 26.31 | 28.01 | 6,620,501 | +0.36(+1.31%) |
Feb 05, 2018 | 28.22 | 28.82 | 27.07 | 27.65 | 9,313,524 | -0.86(-3.03%) |
Feb 02, 2018 | 28.92 | 29.10 | 28.34 | 28.51 | 6,415,290 | -0.71(-2.42%) |
Feb 01, 2018 | 29.25 | 29.87 | 28.97 | 29.22 | 7,031,739 | -0.34(-1.16%) |
Jan 31, 2018 | 30.88 | 31.35 | 29.51 | 29.56 | 8,821,130 | -0.83(-2.72%) |
Jan 30, 2018 | 30.44 | 30.59 | 29.32 | 30.39 | 13,438,077 | -0.66(-2.12%) |
Jan 29, 2018 | 31.88 | 31.91 | 30.70 | 31.05 | 11,960,964 | -1.01(-3.16%) |
Jan 26, 2018 | 32.02 | 32.35 | 31.56 | 32.06 | 7,581,918 | +0.24(+0.76%) |
Jan 25, 2018 | 32.40 | 32.40 | 30.99 | 31.82 | 6,369,315 | -0.51(-1.58%) |
Jan 24, 2018 | 32.46 | 32.64 | 32.01 | 32.33 | 4,711,348 | -0.11(-0.34%) |
Jan 23, 2018 | 32.65 | 32.70 | 32.00 | 32.44 | 3,915,130 | -0.20(-0.63%) |
Jan 22, 2018 | 32.14 | 32.68 | 32.04 | 32.65 | 4,235,089 | +0.51(+1.59%) |
Jan 19, 2018 | 31.90 | 32.14 | 31.66 | 32.14 | 3,491,661 | +0.42(+1.32%) |
Jan 18, 2018 | 32.36 | 32.44 | 31.67 | 31.72 | 3,306,138 | -0.23(-0.73%) |
Jan 17, 2018 | 31.62 | 32.00 | 31.45 | 31.95 | 2,592,265 | +0.59(+1.90%) |
Jan 16, 2018 | 32.14 | 32.24 | 31.34 | 31.36 | 3,310,831 | -0.67(-2.09%) |
Jan 12, 2018 | 32.02 | 32.02 | 32.02 | 0 | -0.04(-0.12%) | |
Jan 11, 2018 | 31.56 | 32.08 | 31.53 | 32.06 | 4,613,511 | +0.79(+2.52%) |
Jan 10, 2018 | 31.27 | 5,388,428 | -0.91(-2.83%) | |||
Jan 09, 2018 | 32.03 | 32.52 | 31.93 | 32.18 | 3,758,711 | +0.20(+0.61%) |
Jan 08, 2018 | 32.13 | 32.26 | 31.86 | 31.99 | 4,781,388 | -0.09(-0.29%) |
Jan 05, 2018 | 31.64 | 32.15 | 31.61 | 32.08 | 5,426,656 | +0.66(+2.10%) |
Jan 04, 2018 | 31.87 | 31.94 | 31.16 | 31.42 | 5,120,590 | -0.41(-1.28%) |
Jan 03, 2018 | 31.10 | 31.86 | 30.97 | 31.83 | 4,625,744 | +0.84(+2.70%) |
Jan 02, 2018 | 31.07 | 31.27 | 30.56 | 30.99 | 3,163,064 | +0.11(+0.36%) |
Dec 29, 2017 | 30.88 | 30.88 | 30.88 | 0 | -0.44(-1.39%) | |
Dec 28, 2017 | 31.20 | 31.36 | 31.11 | 31.32 | 1,601,927 | +0.19(+0.60%) |
Dec 27, 2017 | 31.23 | 31.39 | 31.13 | 31.13 | 3,391,819 | -0.04(-0.12%) |
Dec 26, 2017 | 31.06 | 31.38 | 31.04 | 31.17 | 2,542,022 | +0.18(+0.57%) |
Dec 22, 2017 | 31.48 | 31.48 | 30.95 | 30.99 | 5,597,513 | -0.37(-1.18%) |
Dec 21, 2017 | 31.24 | 31.56 | 31.23 | 31.36 | 2,725,119 | +0.21(+0.69%) |
Dec 20, 2017 | 31.25 | 31.54 | 31.01 | 31.15 | 3,304,776 | +0.16(+0.51%) |
Dec 19, 2017 | 31.48 | 31.66 | 30.98 | 30.99 | 4,125,152 | -0.44(-1.39%) |
Dec 18, 2017 | 31.33 | 31.48 | 31.15 | 31.43 | 3,646,665 | +0.38(+1.23%) |
Dec 15, 2017 | 30.90 | 31.10 | 30.68 | 31.05 | 8,710,527 | +0.35(+1.15%) |
Dec 14, 2017 | 30.93 | 31.14 | 30.61 | 30.70 | 5,868,575 | -0.25(-0.81%) |
Dec 13, 2017 | 31.40 | 31.45 | 30.91 | 30.95 | 4,351,887 | -0.34(-1.10%) |
Dec 12, 2017 | 31.29 | 31.65 | 31.23 | 31.29 | 3,610,267 | -0.11(-0.35%) |
Dec 11, 2017 | 31.59 | 31.70 | 31.21 | 31.40 | 4,316,903 | -0.19(-0.59%) |
Dec 08, 2017 | 31.26 | 31.72 | 31.12 | 31.59 | 4,270,743 | +0.47(+1.52%) |
Dec 07, 2017 | 31.11 | 31.21 | 30.55 | 31.11 | 5,592,255 | +0.45(+1.48%) |
Dec 06, 2017 | 30.98 | 31.23 | 30.60 | 30.66 | 5,353,382 | -0.36(-1.16%) |
Dec 05, 2017 | 31.25 | 31.29 | 30.46 | 31.02 | 8,735,263 | -0.88(-2.76%) |
Dec 04, 2017 | 31.96 | 32.04 | 31.64 | 31.90 | 6,980,995 | +0.46(+1.47%) |