Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.42 | 26.78 | 26.30 | 26.76 | 7,498,986 | +0.31(+1.16%) |
Nov 29, 2018 | 26.27 | 26.58 | 26.24 | 26.45 | 4,177,196 | -0.03(-0.12%) |
Nov 28, 2018 | 26.32 | 26.49 | 25.79 | 26.48 | 5,376,798 | +0.12(+0.45%) |
Nov 27, 2018 | 26.26 | 26.41 | 26.06 | 26.37 | 3,756,461 | +0.04(+0.15%) |
Nov 26, 2018 | 26.03 | 26.58 | 25.92 | 26.33 | 5,888,168 | +0.60(+2.33%) |
Nov 23, 2018 | 25.28 | 25.96 | 25.24 | 25.73 | 2,191,721 | +0.24(+0.96%) |
Nov 21, 2018 | 25.48 | 25.48 | 25.48 | 0 | +0.31(+1.22%) | |
Nov 20, 2018 | 25.24 | 25.33 | 24.91 | 25.17 | 5,804,903 | -0.27(-1.06%) |
Nov 19, 2018 | 25.25 | 25.62 | 25.12 | 25.44 | 4,606,512 | +0.23(+0.91%) |
Nov 16, 2018 | 24.74 | 25.27 | 24.66 | 25.21 | 4,216,154 | +0.28(+1.11%) |
Nov 15, 2018 | 24.02 | 25.00 | 23.97 | 24.94 | 4,956,976 | +0.61(+2.50%) |
Nov 14, 2018 | 24.65 | 24.69 | 23.95 | 24.33 | 3,669,529 | -0.22(-0.90%) |
Nov 13, 2018 | 24.53 | 25.05 | 24.38 | 24.55 | 4,097,263 | +0.10(+0.42%) |
Nov 12, 2018 | 24.31 | 24.73 | 24.31 | 24.45 | 3,685,674 | +0.07(+0.29%) |
Nov 09, 2018 | 24.69 | 24.80 | 24.01 | 24.38 | 5,321,829 | -0.61(-2.43%) |
Nov 08, 2018 | 24.72 | 25.14 | 24.72 | 24.98 | 2,887,650 | +0.09(+0.38%) |
Nov 07, 2018 | 24.81 | 24.91 | 24.21 | 24.89 | 2,788,480 | +0.23(+0.93%) |
Nov 06, 2018 | 24.34 | 24.67 | 24.30 | 24.66 | 2,090,247 | +0.32(+1.33%) |
Nov 05, 2018 | 24.23 | 24.53 | 24.13 | 24.34 | 2,872,142 | +0.09(+0.39%) |
Nov 02, 2018 | 24.68 | 24.80 | 24.04 | 24.24 | 2,900,893 | -0.24(-0.97%) |
Nov 01, 2018 | 24.28 | 24.53 | 24.19 | 24.48 | 3,686,959 | +0.39(+1.64%) |
Oct 31, 2018 | 24.63 | 24.69 | 24.07 | 24.08 | 7,914,680 | -0.38(-1.55%) |
Oct 30, 2018 | 23.51 | 24.49 | 23.51 | 24.46 | 8,328,687 | +1.07(+4.56%) |
Oct 29, 2018 | 23.46 | 24.41 | 23.12 | 23.40 | 5,888,130 | +0.25(+1.09%) |
Oct 26, 2018 | 22.90 | 23.33 | 22.65 | 23.14 | 7,073,863 | -0.02(-0.10%) |
Oct 25, 2018 | 22.63 | 23.78 | 22.28 | 23.17 | 10,105,753 | +0.80(+3.56%) |
Oct 24, 2018 | 22.77 | 23.04 | 22.31 | 22.37 | 7,245,122 | -0.40(-1.77%) |
Oct 23, 2018 | 22.54 | 23.01 | 22.28 | 22.77 | 6,922,826 | -0.16(-0.69%) |
Oct 22, 2018 | 23.16 | 23.69 | 22.93 | 22.93 | 5,098,458 | -0.57(-2.42%) |
Oct 19, 2018 | 23.03 | 23.62 | 22.90 | 23.50 | 4,114,970 | +0.47(+2.06%) |
Oct 18, 2018 | 23.54 | 23.74 | 22.93 | 23.03 | 5,455,632 | -0.58(-2.44%) |
Oct 17, 2018 | 23.29 | 23.78 | 23.22 | 23.60 | 4,436,498 | +0.23(+0.98%) |
Oct 16, 2018 | 23.07 | 23.41 | 22.69 | 23.37 | 5,329,624 | +0.51(+2.24%) |
Oct 15, 2018 | 22.54 | 23.11 | 22.42 | 22.86 | 4,353,602 | +0.32(+1.44%) |
Oct 12, 2018 | 22.97 | 23.05 | 22.21 | 22.54 | 4,686,740 | +0.00(+0.00%) |
Oct 11, 2018 | 23.28 | 23.44 | 22.52 | 22.54 | 7,219,451 | -0.83(-3.55%) |
Oct 10, 2018 | 24.12 | 24.34 | 23.35 | 23.37 | 5,785,619 | -0.77(-3.17%) |
Oct 09, 2018 | 24.32 | 24.38 | 23.93 | 24.13 | 3,604,867 | -0.30(-1.23%) |
Oct 08, 2018 | 23.95 | 24.49 | 23.95 | 24.43 | 3,889,188 | +0.32(+1.34%) |
Oct 05, 2018 | 24.20 | 24.46 | 23.97 | 24.11 | 2,655,215 | -0.07(-0.29%) |
Oct 04, 2018 | 23.93 | 24.20 | 23.86 | 24.18 | 3,219,934 | +0.24(+0.99%) |
Oct 03, 2018 | 24.21 | 24.41 | 23.92 | 23.94 | 6,681,782 | -0.13(-0.56%) |
Oct 02, 2018 | 24.12 | 24.41 | 23.88 | 24.08 | 5,026,346 | +0.00(+0.00%) |
Oct 01, 2018 | 24.06 | 24.20 | 23.87 | 24.08 | 3,854,467 | +0.06(+0.26%) |
Sep 28, 2018 | 24.27 | 24.44 | 24.00 | 24.01 | 3,560,043 | -0.49(-2.00%) |
Sep 27, 2018 | 24.78 | 24.78 | 24.43 | 24.50 | 4,008,809 | -0.09(-0.35%) |
Sep 26, 2018 | 24.79 | 25.02 | 24.57 | 24.59 | 2,977,193 | -0.20(-0.82%) |
Sep 25, 2018 | 25.40 | 25.40 | 24.75 | 24.79 | 4,167,044 | -0.56(-2.20%) |
Sep 24, 2018 | 25.63 | 25.89 | 25.26 | 25.35 | 5,434,848 | -0.38(-1.46%) |
Sep 21, 2018 | 25.84 | 26.14 | 25.62 | 25.73 | 11,282,446 | -0.08(-0.30%) |
Sep 20, 2018 | 25.58 | 26.12 | 25.58 | 25.80 | 8,436,085 | +0.36(+1.42%) |
Sep 19, 2018 | 24.93 | 25.49 | 24.82 | 25.44 | 6,069,088 | +0.63(+2.56%) |
Sep 18, 2018 | 25.05 | 25.08 | 24.73 | 24.81 | 3,257,849 | -0.13(-0.53%) |
Sep 17, 2018 | 25.04 | 25.09 | 24.79 | 24.94 | 3,440,880 | -0.08(-0.31%) |
Sep 14, 2018 | 24.65 | 25.04 | 24.65 | 25.02 | 3,026,163 | +0.46(+1.88%) |
Sep 13, 2018 | 24.76 | 24.84 | 24.39 | 24.56 | 3,470,274 | -0.01(-0.03%) |
Sep 12, 2018 | 24.36 | 24.74 | 24.25 | 24.57 | 4,613,136 | +0.17(+0.71%) |
Sep 11, 2018 | 24.24 | 24.69 | 24.00 | 24.39 | 6,471,136 | -0.09(-0.35%) |
Sep 10, 2018 | 23.80 | 24.52 | 23.80 | 24.48 | 6,196,757 | +0.85(+3.62%) |
Sep 07, 2018 | 23.66 | 23.76 | 23.48 | 23.63 | 4,503,078 | -0.09(-0.40%) |
Sep 06, 2018 | 23.88 | 24.35 | 23.63 | 23.72 | 6,706,081 | -0.91(-3.69%) |
Sep 05, 2018 | 24.42 | 24.95 | 24.35 | 24.63 | 7,780,313 | +0.13(+0.51%) |
Sep 04, 2018 | 24.80 | 24.83 | 24.42 | 24.50 | 5,652,050 | -0.38(-1.51%) |
Aug 31, 2018 | 24.88 | 24.88 | 24.88 | 0 | -0.49(-1.95%) | |
Aug 30, 2018 | 26.03 | 26.03 | 25.28 | 25.37 | 3,505,409 | -0.70(-2.68%) |
Aug 29, 2018 | 25.91 | 26.16 | 25.73 | 26.07 | 1,818,643 | +0.09(+0.36%) |
Aug 28, 2018 | 26.15 | 26.29 | 25.95 | 25.98 | 2,407,436 | -0.13(-0.48%) |
Aug 27, 2018 | 25.79 | 26.32 | 25.79 | 26.10 | 3,173,902 | +0.49(+1.90%) |
Aug 24, 2018 | 25.55 | 25.65 | 25.43 | 25.62 | 1,977,129 | +0.11(+0.43%) |
Aug 23, 2018 | 25.95 | 26.01 | 25.48 | 25.51 | 2,117,468 | -0.43(-1.66%) |
Aug 22, 2018 | 25.92 | 26.12 | 25.85 | 25.94 | 3,182,131 | -0.06(-0.24%) |
Aug 21, 2018 | 25.90 | 26.13 | 25.86 | 26.00 | 2,268,643 | +0.06(+0.24%) |
Aug 20, 2018 | 25.73 | 26.03 | 25.62 | 25.94 | 2,553,571 | +0.29(+1.13%) |
Aug 17, 2018 | 25.26 | 25.77 | 25.26 | 25.65 | 4,380,481 | +0.30(+1.17%) |
Aug 16, 2018 | 25.21 | 25.62 | 25.19 | 25.35 | 2,613,752 | +0.14(+0.56%) |
Aug 15, 2018 | 25.04 | 25.29 | 24.86 | 25.21 | 2,464,822 | -0.07(-0.28%) |
Aug 14, 2018 | 25.20 | 25.35 | 25.13 | 25.28 | 2,021,792 | +0.16(+0.66%) |
Aug 13, 2018 | 25.15 | 25.27 | 24.84 | 25.11 | 2,375,831 | -0.04(-0.16%) |
Aug 10, 2018 | 25.47 | 25.51 | 24.79 | 25.15 | 3,909,608 | -0.63(-2.43%) |
Aug 09, 2018 | 25.99 | 26.04 | 25.69 | 25.78 | 2,786,386 | -0.32(-1.23%) |
Aug 08, 2018 | 25.88 | 26.12 | 25.71 | 26.10 | 3,342,170 | +0.18(+0.70%) |
Aug 07, 2018 | 25.66 | 26.13 | 25.63 | 25.92 | 3,114,029 | +0.34(+1.35%) |
Aug 06, 2018 | 25.32 | 25.62 | 25.17 | 25.58 | 3,506,355 | +0.26(+1.02%) |
Aug 03, 2018 | 24.96 | 25.42 | 24.96 | 25.32 | 2,791,301 | +0.38(+1.54%) |
Aug 02, 2018 | 25.16 | 25.19 | 24.53 | 24.93 | 4,780,282 | -0.50(-1.97%) |
Aug 01, 2018 | 26.97 | 27.03 | 25.43 | 25.44 | 5,421,937 | -1.47(-5.45%) |
Jul 31, 2018 | 27.00 | 27.32 | 26.75 | 26.90 | 11,404,540 | +0.01(+0.03%) |
Jul 30, 2018 | 25.39 | 27.17 | 25.39 | 26.89 | 7,535,048 | +1.46(+5.73%) |
Jul 27, 2018 | 25.68 | 25.88 | 25.31 | 25.44 | 4,872,913 | -0.22(-0.86%) |
Jul 26, 2018 | 25.76 | 25.84 | 25.62 | 25.66 | 3,571,518 | -0.04(-0.15%) |
Jul 25, 2018 | 25.54 | 25.77 | 25.31 | 25.70 | 3,217,528 | +0.14(+0.55%) |
Jul 24, 2018 | 25.59 | 25.79 | 25.48 | 25.55 | 2,068,908 | +0.09(+0.37%) |
Jul 23, 2018 | 25.10 | 25.47 | 25.09 | 25.46 | 2,320,834 | +0.39(+1.56%) |
Jul 20, 2018 | 25.19 | 25.25 | 25.02 | 25.07 | 2,013,034 | -0.23(-0.90%) |
Jul 19, 2018 | 25.43 | 25.44 | 25.13 | 25.30 | 2,177,831 | -0.24(-0.92%) |
Jul 18, 2018 | 25.24 | 25.56 | 25.24 | 25.53 | 3,128,563 | +0.36(+1.43%) |
Jul 17, 2018 | 25.13 | 25.30 | 25.11 | 25.17 | 2,129,354 | +0.01(+0.03%) |
Jul 16, 2018 | 25.33 | 25.40 | 25.06 | 25.16 | 2,964,214 | -0.18(-0.71%) |
Jul 13, 2018 | 25.38 | 25.57 | 25.23 | 25.34 | 3,319,336 | -0.16(-0.61%) |
Jul 12, 2018 | 25.37 | 25.52 | 25.01 | 25.50 | 7,859,301 | +0.31(+1.21%) |
Jul 11, 2018 | 25.19 | 4,933,632 | -0.27(-1.08%) | |||
Jul 10, 2018 | 25.33 | 25.50 | 25.12 | 25.47 | 3,746,717 | +0.13(+0.49%) |
Jul 09, 2018 | 25.01 | 25.40 | 24.94 | 25.34 | 2,372,528 | +0.43(+1.73%) |
Jul 06, 2018 | 24.81 | 25.03 | 24.71 | 24.91 | 2,780,253 | +0.05(+0.19%) |
Jul 05, 2018 | 24.84 | 24.99 | 24.65 | 24.86 | 2,784,112 | +0.19(+0.76%) |
Jul 03, 2018 | 24.68 | 24.68 | 24.68 | 0 | -0.10(-0.41%) | |
Jul 02, 2018 | 24.85 | 25.01 | 24.52 | 24.78 | 5,482,916 | -0.34(-1.37%) |
Jun 29, 2018 | 25.14 | 25.53 | 25.10 | 25.12 | 7,515,810 | +0.20(+0.79%) |
Jun 28, 2018 | 24.97 | 25.10 | 24.74 | 24.93 | 4,209,353 | -0.05(-0.22%) |
Jun 27, 2018 | 25.30 | 25.47 | 24.97 | 24.98 | 4,882,033 | -0.28(-1.11%) |
Jun 26, 2018 | 25.50 | 25.67 | 25.23 | 25.26 | 4,234,859 | -0.21(-0.82%) |
Jun 25, 2018 | 25.48 | 25.59 | 25.14 | 25.47 | 6,094,751 | -0.13(-0.52%) |
Jun 22, 2018 | 25.78 | 25.88 | 25.57 | 25.60 | 7,829,402 | -0.03(-0.12%) |
Jun 21, 2018 | 25.81 | 25.90 | 25.56 | 25.64 | 3,182,996 | -0.23(-0.90%) |
Jun 20, 2018 | 26.05 | 26.11 | 25.84 | 25.87 | 4,766,618 | -0.13(-0.51%) |
Jun 19, 2018 | 25.68 | 26.09 | 25.64 | 26.00 | 2,867,262 | +0.03(+0.12%) |
Jun 18, 2018 | 26.13 | 26.16 | 25.64 | 25.97 | 4,188,822 | -0.46(-1.74%) |
Jun 15, 2018 | 26.44 | 25.80 | 26.43 | 9,357,297 | +0.63(+2.44%) | |
Jun 14, 2018 | 26.02 | 26.23 | 25.75 | 25.80 | 5,698,215 | -0.16(-0.60%) |
Jun 13, 2018 | 26.51 | 26.73 | 25.90 | 25.95 | 6,519,498 | -0.55(-2.08%) |
Jun 12, 2018 | 26.70 | 26.77 | 26.28 | 26.51 | 4,077,500 | -0.19(-0.70%) |
Jun 11, 2018 | 26.85 | 27.01 | 26.69 | 26.69 | 2,869,423 | -0.09(-0.32%) |
Jun 08, 2018 | 26.69 | 26.81 | 26.38 | 26.78 | 2,884,372 | +0.10(+0.38%) |
Jun 07, 2018 | 26.94 | 27.13 | 26.62 | 26.68 | 2,632,441 | -0.15(-0.55%) |
Jun 06, 2018 | 26.83 | 26.83 | 2,350,918 | +0.54(+2.04%) | ||
Jun 05, 2018 | 26.27 | 26.34 | 25.92 | 26.29 | 2,540,998 | -0.05(-0.21%) |
Jun 04, 2018 | 26.59 | 26.67 | 26.33 | 26.34 | 2,102,946 | -0.21(-0.79%) |
Jun 01, 2018 | 26.44 | 26.74 | 26.41 | 26.55 | 3,257,125 | +0.43(+1.64%) |
May 31, 2018 | 26.16 | 26.27 | 25.92 | 26.13 | 6,299,156 | -0.09(-0.36%) |
May 30, 2018 | 25.77 | 26.30 | 25.74 | 26.22 | 2,211,991 | +0.67(+2.62%) |
May 29, 2018 | 26.18 | 26.25 | 25.40 | 25.55 | 3,333,389 | -0.93(-3.53%) |
May 25, 2018 | 26.48 | 26.48 | 26.48 | 0 | +0.09(+0.32%) | |
May 24, 2018 | 26.26 | 26.42 | 26.03 | 26.40 | 2,897,334 | +0.04(+0.15%) |
May 23, 2018 | 26.61 | 26.66 | 26.16 | 26.36 | 2,437,433 | -0.47(-1.74%) |
May 22, 2018 | 26.96 | 27.07 | 26.77 | 26.83 | 2,551,962 | -0.02(-0.09%) |
May 21, 2018 | 26.68 | 26.94 | 26.66 | 26.85 | 4,645,054 | +0.30(+1.14%) |
May 18, 2018 | 26.44 | 26.69 | 26.30 | 26.55 | 3,534,147 | +0.05(+0.21%) |
May 17, 2018 | 26.21 | 26.70 | 26.08 | 26.49 | 2,811,745 | +0.30(+1.16%) |
May 16, 2018 | 26.09 | 26.41 | 26.09 | 26.19 | 4,221,375 | +0.07(+0.27%) |
May 15, 2018 | 25.79 | 26.30 | 25.79 | 26.12 | 3,431,974 | -0.11(-0.42%) |
May 14, 2018 | 25.93 | 26.29 | 25.92 | 26.23 | 2,818,027 | +0.34(+1.32%) |
May 11, 2018 | 25.92 | 26.04 | 25.75 | 25.88 | 2,776,726 | +0.05(+0.18%) |
May 10, 2018 | 25.44 | 26.02 | 25.37 | 25.84 | 3,454,128 | +0.42(+1.65%) |
May 09, 2018 | 25.90 | 25.92 | 25.05 | 25.42 | 7,343,960 | -0.51(-1.95%) |
May 08, 2018 | 25.99 | 26.12 | 25.71 | 25.92 | 3,383,988 | -0.14(-0.54%) |
May 07, 2018 | 25.64 | 26.10 | 25.48 | 26.06 | 5,695,948 | +0.49(+1.92%) |
May 04, 2018 | 25.01 | 25.81 | 24.93 | 25.57 | 3,017,561 | +0.40(+1.58%) |
May 03, 2018 | 25.20 | 25.26 | 24.65 | 25.18 | 3,863,112 | -0.14(-0.55%) |
May 02, 2018 | 25.70 | 25.71 | 25.29 | 25.32 | 5,187,224 | -0.39(-1.51%) |
May 01, 2018 | 26.14 | 26.30 | 25.48 | 25.71 | 6,136,896 | -0.47(-1.81%) |
Apr 30, 2018 | 26.83 | 26.85 | 26.18 | 26.18 | 7,213,006 | -0.50(-1.87%) |
Apr 27, 2018 | 26.33 | 26.80 | 26.20 | 26.68 | 5,617,237 | +0.39(+1.48%) |
Apr 26, 2018 | 26.10 | 26.43 | 25.57 | 26.29 | 4,869,894 | +0.16(+0.60%) |
Apr 25, 2018 | 25.83 | 26.37 | 25.81 | 26.13 | 4,898,111 | +0.21(+0.81%) |
Apr 24, 2018 | 26.33 | 26.48 | 25.75 | 25.92 | 4,758,555 | -0.26(-0.98%) |
Apr 23, 2018 | 26.48 | 26.50 | 26.02 | 26.18 | 3,883,709 | -0.31(-1.18%) |
Apr 20, 2018 | 26.58 | 26.70 | 26.15 | 26.49 | 6,302,221 | -0.10(-0.38%) |
Apr 19, 2018 | 26.50 | 26.71 | 26.31 | 26.59 | 4,454,251 | +0.09(+0.35%) |
Apr 18, 2018 | 26.51 | 26.94 | 26.39 | 26.50 | 7,806,071 | +0.06(+0.24%) |
Apr 17, 2018 | 26.43 | 26.51 | 26.09 | 26.44 | 5,665,762 | +0.10(+0.38%) |
Apr 16, 2018 | 25.94 | 26.45 | 25.88 | 26.34 | 6,014,903 | +0.54(+2.08%) |
Apr 13, 2018 | 26.16 | 26.33 | 25.68 | 25.80 | 4,543,670 | -0.15(-0.57%) |
Apr 12, 2018 | 25.64 | 26.31 | 25.56 | 25.95 | 7,086,593 | +0.67(+2.65%) |
Apr 11, 2018 | 25.42 | 25.59 | 25.22 | 25.28 | 5,630,917 | -0.47(-1.84%) |
Apr 10, 2018 | 26.06 | 26.12 | 25.69 | 25.75 | 4,184,424 | +0.02(+0.06%) |
Apr 09, 2018 | 25.64 | 26.23 | 25.64 | 25.74 | 3,463,621 | -0.12(-0.45%) |
Apr 06, 2018 | 26.16 | 26.44 | 25.63 | 25.85 | 5,212,414 | -0.65(-2.44%) |
Apr 05, 2018 | 26.69 | 26.82 | 26.32 | 26.50 | 3,321,089 | -0.25(-0.93%) |
Apr 04, 2018 | 25.93 | 26.83 | 25.87 | 26.75 | 4,008,274 | +0.31(+1.18%) |
Apr 03, 2018 | 26.33 | 26.65 | 25.96 | 26.44 | 5,254,937 | +0.40(+1.55%) |
Apr 02, 2018 | 26.76 | 26.89 | 25.61 | 26.03 | 5,499,337 | -0.96(-3.55%) |
Mar 29, 2018 | 26.99 | 26.99 | 26.99 | 0 | +0.44(+1.67%) | |
Mar 28, 2018 | 26.92 | 27.02 | 26.13 | 26.55 | 9,004,462 | -0.21(-0.79%) |
Mar 27, 2018 | 27.13 | 27.36 | 26.60 | 26.76 | 6,136,736 | -0.36(-1.31%) |
Mar 26, 2018 | 26.59 | 27.25 | 26.41 | 27.11 | 5,735,480 | +1.04(+3.98%) |
Mar 23, 2018 | 26.68 | 26.74 | 26.02 | 26.07 | 6,387,000 | -0.44(-1.66%) |
Mar 22, 2018 | 27.21 | 27.30 | 26.46 | 26.51 | 3,801,927 | -1.01(-3.67%) |
Mar 21, 2018 | 27.30 | 27.92 | 27.29 | 27.52 | 3,129,166 | +0.23(+0.83%) |
Mar 20, 2018 | 27.30 | 27.42 | 27.01 | 27.30 | 3,578,745 | +0.09(+0.34%) |
Mar 19, 2018 | 27.66 | 27.80 | 26.93 | 27.20 | 3,500,585 | -0.53(-1.92%) |
Mar 16, 2018 | 27.58 | 27.95 | 27.56 | 27.74 | 5,343,295 | +0.23(+0.85%) |
Mar 15, 2018 | 27.66 | 27.75 | 27.32 | 27.50 | 5,912,063 | -0.14(-0.51%) |
Mar 14, 2018 | 28.20 | 28.21 | 27.57 | 27.65 | 6,569,193 | -0.40(-1.42%) |
Mar 13, 2018 | 28.52 | 28.53 | 27.95 | 28.04 | 3,874,532 | -0.29(-1.03%) |
Mar 12, 2018 | 28.76 | 28.84 | 28.26 | 28.34 | 4,155,858 | -0.45(-1.56%) |
Mar 09, 2018 | 28.30 | 28.85 | 28.09 | 28.78 | 5,818,087 | +0.67(+2.38%) |
Mar 08, 2018 | 28.10 | 28.19 | 27.79 | 28.11 | 3,089,612 | +0.15(+0.53%) |
Mar 07, 2018 | 28.13 | 27.62 | 27.97 | 3,255,271 | -0.21(-0.73%) | |
Mar 06, 2018 | 28.07 | 28.45 | 27.79 | 28.17 | 4,741,984 | +0.16(+0.56%) |
Mar 05, 2018 | 27.32 | 28.12 | 27.25 | 28.02 | 4,559,924 | +0.42(+1.52%) |
Mar 02, 2018 | 27.11 | 27.66 | 27.03 | 27.60 | 3,860,910 | +0.31(+1.12%) |
Mar 01, 2018 | 27.55 | 27.73 | 27.10 | 27.29 | 6,749,987 | -0.22(-0.80%) |
Feb 28, 2018 | 27.95 | 28.17 | 27.50 | 27.51 | 5,146,970 | -0.35(-1.25%) |
Feb 27, 2018 | 28.26 | 28.53 | 27.86 | 27.86 | 4,717,544 | -0.48(-1.71%) |
Feb 26, 2018 | 28.18 | 28.35 | 27.79 | 28.34 | 4,734,670 | +0.38(+1.35%) |
Feb 23, 2018 | 27.66 | 27.97 | 27.49 | 27.97 | 4,556,937 | +0.42(+1.52%) |
Feb 22, 2018 | 27.50 | 27.55 | 3,707,032 | -0.25(-0.90%) | ||
Feb 21, 2018 | 27.82 | 28.35 | 27.65 | 27.79 | 4,818,403 | +0.15(+0.54%) |
Feb 20, 2018 | 27.71 | 27.93 | 27.46 | 27.65 | 4,711,037 | -0.17(-0.61%) |
Feb 16, 2018 | 27.82 | 27.82 | 27.82 | 0 | +0.03(+0.10%) | |
Feb 15, 2018 | 28.44 | 28.46 | 27.49 | 27.79 | 7,187,571 | -0.53(-1.88%) |
Feb 14, 2018 | 27.50 | 28.36 | 27.40 | 28.32 | 4,481,094 | +0.69(+2.50%) |
Feb 13, 2018 | 27.35 | 27.72 | 27.25 | 27.63 | 3,812,710 | +0.01(+0.03%) |
Feb 12, 2018 | 27.46 | 27.99 | 27.38 | 27.62 | 4,431,163 | +0.43(+1.60%) |
Feb 09, 2018 | 27.35 | 27.52 | 26.36 | 27.19 | 6,246,652 | +0.16(+0.58%) |
Feb 08, 2018 | 28.04 | 28.14 | 27.03 | 27.03 | 6,629,983 | -1.02(-3.65%) |
Feb 07, 2018 | 28.07 | 28.69 | 28.06 | 28.06 | 5,185,523 | -0.20(-0.70%) |
Feb 06, 2018 | 26.81 | 28.34 | 26.33 | 28.26 | 7,766,548 | +0.04(+0.15%) |
Feb 05, 2018 | 28.66 | 29.14 | 27.75 | 28.21 | 7,037,505 | -0.87(-2.98%) |
Feb 02, 2018 | 29.58 | 29.86 | 28.93 | 29.08 | 5,385,932 | -0.85(-2.83%) |
Feb 01, 2018 | 29.94 | 30.14 | 29.46 | 29.93 | 9,473,464 | -0.24(-0.80%) |
Jan 31, 2018 | 30.53 | 30.53 | 30.04 | 30.17 | 9,483,895 | -0.22(-0.73%) |
Jan 30, 2018 | 31.76 | 32.16 | 30.20 | 30.39 | 6,790,005 | -1.71(-5.32%) |
Jan 29, 2018 | 32.51 | 32.63 | 32.06 | 32.10 | 4,211,394 | -0.53(-1.61%) |
Jan 26, 2018 | 32.26 | 32.65 | 32.03 | 32.63 | 4,553,671 | +0.50(+1.55%) |
Jan 25, 2018 | 32.43 | 32.53 | 31.94 | 32.13 | 3,079,763 | -0.26(-0.79%) |
Jan 24, 2018 | 32.52 | 32.70 | 32.13 | 32.38 | 3,173,087 | +0.01(+0.02%) |
Jan 23, 2018 | 32.19 | 32.47 | 32.12 | 32.38 | 3,145,077 | +0.11(+0.35%) |
Jan 22, 2018 | 31.91 | 32.26 | 31.72 | 32.26 | 3,281,046 | +0.33(+1.02%) |
Jan 19, 2018 | 31.84 | 32.04 | 31.82 | 31.94 | 4,144,171 | +0.18(+0.58%) |
Jan 18, 2018 | 31.93 | 32.16 | 31.71 | 31.75 | 4,263,904 | -0.19(-0.60%) |
Jan 17, 2018 | 31.38 | 32.15 | 31.34 | 31.94 | 4,595,011 | +0.79(+2.53%) |
Jan 16, 2018 | 32.56 | 32.65 | 31.12 | 31.15 | 6,629,147 | -0.53(-1.66%) |
Jan 12, 2018 | 31.68 | 31.68 | 31.68 | 0 | +0.42(+1.34%) | |
Jan 11, 2018 | 30.89 | 31.27 | 30.61 | 31.26 | 3,556,266 | +0.48(+1.55%) |
Jan 10, 2018 | 31.06 | 30.76 | 30.78 | 6,521,570 | -0.28(-0.89%) | |
Jan 09, 2018 | 31.34 | 31.70 | 31.03 | 31.06 | 3,174,288 | -0.18(-0.59%) |
Jan 08, 2018 | 30.95 | 31.33 | 30.85 | 31.25 | 3,379,774 | +0.25(+0.80%) |
Jan 05, 2018 | 30.85 | 31.00 | 30.63 | 31.00 | 2,774,438 | +0.19(+0.62%) |
Jan 04, 2018 | 31.07 | 31.33 | 30.77 | 30.80 | 2,966,707 | -0.11(-0.35%) |
Jan 03, 2018 | 30.77 | 30.95 | 30.63 | 30.91 | 2,857,801 | +0.14(+0.46%) |
Jan 02, 2018 | 31.14 | 31.14 | 30.64 | 30.77 | 3,343,117 | -0.06(-0.18%) |
Dec 29, 2017 | 30.83 | 30.83 | 30.83 | 0 | -0.14(-0.46%) | |
Dec 28, 2017 | 30.92 | 30.98 | 30.85 | 30.97 | 1,989,478 | +0.07(+0.23%) |
Dec 27, 2017 | 31.00 | 31.06 | 30.82 | 30.90 | 1,436,168 | -0.10(-0.32%) |
Dec 26, 2017 | 31.28 | 31.38 | 30.94 | 31.00 | 1,323,382 | -0.24(-0.77%) |
Dec 22, 2017 | 31.22 | 31.32 | 31.06 | 31.24 | 1,358,477 | +0.21(+0.69%) |
Dec 21, 2017 | 30.95 | 31.14 | 30.95 | 31.02 | 2,444,822 | +0.11(+0.34%) |
Dec 20, 2017 | 31.17 | 31.23 | 30.77 | 30.92 | 3,780,602 | +0.01(+0.02%) |
Dec 19, 2017 | 31.10 | 31.25 | 30.89 | 30.91 | 3,814,042 | +0.02(+0.07%) |
Dec 18, 2017 | 31.03 | 31.12 | 30.81 | 30.89 | 2,655,773 | +0.13(+0.44%) |
Dec 15, 2017 | 30.64 | 31.04 | 30.61 | 30.76 | 4,137,519 | +0.28(+0.91%) |
Dec 14, 2017 | 31.06 | 31.12 | 30.48 | 30.48 | 3,185,557 | -0.44(-1.42%) |
Dec 13, 2017 | 31.25 | 31.57 | 30.90 | 30.92 | 3,596,251 | -0.33(-1.04%) |
Dec 12, 2017 | 31.24 | 31.36 | 31.10 | 31.24 | 2,468,593 | +0.04(+0.11%) |
Dec 11, 2017 | 31.63 | 31.69 | 31.16 | 31.21 | 2,321,503 | -0.40(-1.28%) |
Dec 08, 2017 | 31.69 | 31.69 | 31.31 | 31.61 | 2,126,343 | +0.12(+0.38%) |
Dec 07, 2017 | 31.22 | 31.70 | 31.22 | 31.49 | 2,182,050 | +0.15(+0.47%) |
Dec 06, 2017 | 31.11 | 31.77 | 31.07 | 31.34 | 3,495,164 | +0.10(+0.32%) |
Dec 05, 2017 | 31.61 | 31.64 | 31.19 | 31.24 | 3,164,969 | -0.33(-1.05%) |
Dec 04, 2017 | 31.20 | 31.64 | 31.14 | 31.58 | 3,890,064 | +0.81(+2.62%) |