Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.15 | 26.36 | 25.97 | 26.30 | 18,350,802 | +0.27(+1.04%) |
Dec 28, 2018 | 26.15 | 26.27 | 25.52 | 26.03 | 18,591,748 | -0.09(-0.35%) |
Dec 27, 2018 | 26.15 | 26.30 | 25.04 | 26.12 | 20,103,410 | -0.30(-1.14%) |
Dec 26, 2018 | 25.31 | 26.48 | 24.91 | 26.42 | 15,097,955 | +1.36(+5.41%) |
Dec 24, 2018 | 26.03 | 26.06 | 25.05 | 25.07 | 7,365,128 | -1.21(-4.59%) |
Dec 21, 2018 | 26.57 | 26.96 | 26.03 | 26.27 | 14,621,618 | -0.39(-1.47%) |
Dec 20, 2018 | 27.33 | 27.60 | 26.42 | 26.66 | 14,480,796 | -0.75(-2.75%) |
Dec 19, 2018 | 27.14 | 28.08 | 27.14 | 27.42 | 15,642,132 | +0.33(+1.22%) |
Dec 18, 2018 | 27.78 | 27.96 | 26.84 | 27.08 | 10,147,483 | -0.78(-2.81%) |
Dec 17, 2018 | 28.65 | 28.74 | 27.58 | 27.87 | 9,658,381 | -0.75(-2.63%) |
Dec 14, 2018 | 28.83 | 29.25 | 28.62 | 28.62 | 9,497,869 | -0.42(-1.45%) |
Dec 13, 2018 | 28.32 | 29.10 | 28.26 | 29.04 | 11,026,677 | +0.60(+2.12%) |
Dec 12, 2018 | 28.41 | 28.71 | 28.23 | 28.44 | 8,772,539 | +0.27(+0.96%) |
Dec 11, 2018 | 28.38 | 28.50 | 27.99 | 28.17 | 11,196,818 | +0.12(+0.43%) |
Dec 10, 2018 | 28.50 | 28.50 | 27.75 | 28.05 | 8,025,348 | -0.45(-1.59%) |
Dec 07, 2018 | 28.92 | 29.30 | 28.45 | 28.50 | 8,935,450 | -0.06(-0.21%) |
Dec 06, 2018 | 28.32 | 28.59 | 27.84 | 28.56 | 10,156,637 | -0.24(-0.84%) |
Dec 04, 2018 | 29.61 | 29.64 | 28.74 | 28.80 | 6,422,385 | -0.87(-2.94%) |
Dec 03, 2018 | 29.22 | 29.68 | 29.10 | 29.68 | 5,552,999 | +0.90(+3.14%) |
Nov 30, 2018 | 28.98 | 29.13 | 28.56 | 28.77 | 8,310,262 | -0.27(-0.93%) |
Nov 29, 2018 | 28.77 | 29.34 | 28.74 | 29.04 | 6,828,588 | +0.33(+1.15%) |
Nov 28, 2018 | 28.38 | 28.77 | 28.11 | 28.71 | 8,834,525 | +0.36(+1.28%) |
Nov 27, 2018 | 28.50 | 28.74 | 28.29 | 28.35 | 6,050,663 | -0.21(-0.74%) |
Nov 26, 2018 | 28.50 | 28.89 | 28.41 | 28.56 | 5,182,583 | +0.24(+0.85%) |
Nov 23, 2018 | 28.38 | 28.59 | 28.05 | 28.32 | 3,247,290 | -0.57(-1.98%) |
Nov 21, 2018 | 28.89 | 28.89 | 28.89 | 0 | +0.60(+2.13%) | |
Nov 20, 2018 | 28.86 | 29.04 | 28.05 | 28.29 | 7,635,571 | -0.84(-2.90%) |
Nov 19, 2018 | 29.10 | 29.56 | 29.04 | 29.13 | 6,103,829 | -0.12(-0.41%) |
Nov 16, 2018 | 29.19 | 29.52 | 29.04 | 29.25 | 5,019,722 | +0.12(+0.41%) |
Nov 15, 2018 | 28.77 | 29.22 | 28.62 | 29.13 | 5,704,881 | +0.36(+1.26%) |
Nov 14, 2018 | 29.25 | 29.46 | 28.62 | 28.77 | 7,631,590 | -0.12(-0.42%) |
Nov 13, 2018 | 29.49 | 29.77 | 28.89 | 28.89 | 8,066,194 | -0.51(-1.74%) |
Nov 12, 2018 | 29.92 | 29.95 | 29.37 | 29.40 | 7,608,232 | -0.51(-1.71%) |
Nov 09, 2018 | 29.92 | 30.04 | 29.48 | 29.92 | 7,437,655 | -0.27(-0.90%) |
Nov 08, 2018 | 30.16 | 30.76 | 29.95 | 30.19 | 5,860,922 | +0.03(+0.11%) |
Nov 07, 2018 | 30.03 | 30.51 | 29.95 | 30.15 | 7,058,630 | +0.41(+1.39%) |
Nov 06, 2018 | 29.71 | 29.83 | 29.33 | 29.74 | 4,655,302 | +0.03(+0.10%) |
Nov 05, 2018 | 29.24 | 29.80 | 29.09 | 29.71 | 5,013,578 | +0.71(+2.45%) |
Nov 02, 2018 | 29.24 | 29.47 | 28.85 | 29.00 | 8,813,563 | -0.27(-0.91%) |
Nov 01, 2018 | 29.09 | 29.44 | 28.94 | 29.27 | 7,107,882 | +0.24(+0.81%) |
Oct 31, 2018 | 29.09 | 29.59 | 28.94 | 29.03 | 7,979,203 | -0.21(-0.71%) |
Oct 30, 2018 | 28.47 | 29.24 | 28.35 | 29.24 | 6,351,898 | +0.44(+1.54%) |
Oct 29, 2018 | 29.27 | 29.36 | 28.34 | 28.79 | 6,279,462 | -0.18(-0.61%) |
Oct 26, 2018 | 29.41 | 29.46 | 28.73 | 28.97 | 6,795,969 | -0.68(-2.29%) |
Oct 25, 2018 | 29.74 | 29.92 | 29.41 | 29.65 | 6,807,224 | +0.21(+0.70%) |
Oct 24, 2018 | 30.54 | 30.57 | 29.41 | 29.44 | 7,127,726 | -1.01(-3.30%) |
Oct 23, 2018 | 30.51 | 30.69 | 29.89 | 30.45 | 8,196,368 | -0.44(-1.44%) |
Oct 22, 2018 | 31.25 | 31.28 | 30.77 | 30.89 | 4,495,082 | -0.15(-0.48%) |
Oct 19, 2018 | 31.31 | 31.54 | 31.04 | 31.04 | 5,827,155 | -0.06(-0.19%) |
Oct 18, 2018 | 31.10 | 31.69 | 31.07 | 31.10 | 5,277,796 | -0.09(-0.28%) |
Oct 17, 2018 | 31.63 | 31.78 | 31.19 | 31.19 | 5,415,157 | -0.38(-1.22%) |
Oct 16, 2018 | 31.16 | 31.90 | 31.13 | 31.57 | 4,168,638 | +0.38(+1.23%) |
Oct 15, 2018 | 31.28 | 31.42 | 31.10 | 31.19 | 2,922,192 | -0.03(-0.09%) |
Oct 12, 2018 | 31.39 | 31.66 | 30.74 | 31.22 | 5,228,886 | +0.06(+0.19%) |
Oct 11, 2018 | 31.51 | 31.75 | 31.07 | 31.16 | 6,287,195 | -0.53(-1.68%) |
Oct 10, 2018 | 32.16 | 32.25 | 31.69 | 31.69 | 5,286,295 | -0.62(-1.92%) |
Oct 09, 2018 | 31.87 | 32.31 | 31.81 | 32.31 | 4,108,451 | +0.38(+1.20%) |
Oct 08, 2018 | 31.90 | 32.10 | 31.69 | 31.93 | 3,563,556 | -0.06(-0.18%) |
Oct 05, 2018 | 31.99 | 32.25 | 31.87 | 31.99 | 3,613,362 | -0.06(-0.18%) |
Oct 04, 2018 | 32.05 | 32.22 | 31.96 | 32.05 | 4,609,036 | -0.12(-0.37%) |
Oct 03, 2018 | 31.93 | 32.31 | 31.92 | 32.16 | 4,253,097 | +0.18(+0.55%) |
Oct 02, 2018 | 32.13 | 32.16 | 31.87 | 31.99 | 3,835,378 | -0.12(-0.37%) |
Oct 01, 2018 | 31.69 | 32.19 | 31.66 | 32.10 | 3,825,142 | +0.53(+1.69%) |
Sep 28, 2018 | 31.28 | 31.69 | 31.19 | 31.57 | 2,930,254 | +0.24(+0.75%) |
Sep 27, 2018 | 31.13 | 31.42 | 31.11 | 31.34 | 1,868,511 | +0.21(+0.66%) |
Sep 26, 2018 | 31.37 | 31.44 | 31.01 | 31.13 | 4,707,713 | -0.27(-0.85%) |
Sep 25, 2018 | 31.72 | 31.72 | 31.13 | 31.39 | 4,637,291 | -0.21(-0.65%) |
Sep 24, 2018 | 32.10 | 32.13 | 31.54 | 31.60 | 3,236,436 | -0.41(-1.29%) |
Sep 21, 2018 | 32.07 | 32.10 | 31.90 | 32.02 | 3,184,940 | +0.00(+0.00%) |
Sep 20, 2018 | 31.99 | 32.05 | 31.84 | 32.02 | 3,178,300 | +0.15(+0.46%) |
Sep 19, 2018 | 32.07 | 32.07 | 31.87 | 31.87 | 2,287,146 | -0.24(-0.74%) |
Sep 18, 2018 | 32.10 | 32.16 | 31.90 | 32.10 | 2,311,952 | +0.06(+0.18%) |
Sep 17, 2018 | 32.19 | 32.31 | 31.93 | 32.05 | 2,426,135 | -0.18(-0.55%) |
Sep 14, 2018 | 32.34 | 32.37 | 31.81 | 32.22 | 3,638,665 | -0.09(-0.27%) |
Sep 13, 2018 | 32.46 | 32.49 | 32.22 | 32.31 | 2,220,534 | -0.12(-0.36%) |
Sep 12, 2018 | 32.46 | 32.58 | 32.37 | 32.43 | 2,900,673 | +0.00(+0.00%) |
Sep 11, 2018 | 32.22 | 32.52 | 32.13 | 32.43 | 2,940,051 | +0.24(+0.73%) |
Sep 10, 2018 | 32.16 | 32.25 | 32.05 | 32.19 | 2,250,318 | +0.06(+0.18%) |
Sep 07, 2018 | 32.02 | 32.19 | 31.90 | 32.13 | 3,705,643 | +0.00(+0.00%) |
Sep 06, 2018 | 32.43 | 32.55 | 32.10 | 32.13 | 3,769,447 | -0.33(-1.00%) |
Sep 05, 2018 | 32.22 | 32.46 | 31.96 | 32.46 | 4,108,412 | +0.21(+0.64%) |
Sep 04, 2018 | 32.10 | 32.31 | 31.96 | 32.25 | 3,256,969 | +0.18(+0.55%) |
Aug 31, 2018 | 32.07 | 32.07 | 32.07 | 0 | -0.15(-0.46%) | |
Aug 30, 2018 | 32.25 | 32.28 | 31.99 | 32.22 | 3,548,726 | -0.09(-0.27%) |
Aug 29, 2018 | 32.55 | 32.61 | 32.28 | 32.31 | 3,691,482 | -0.18(-0.55%) |
Aug 28, 2018 | 32.93 | 32.96 | 32.49 | 32.49 | 4,964,482 | -0.41(-1.26%) |
Aug 27, 2018 | 32.96 | 32.99 | 32.73 | 32.90 | 2,425,650 | -0.09(-0.27%) |
Aug 24, 2018 | 33.02 | 33.06 | 32.78 | 32.99 | 3,168,229 | +0.09(+0.27%) |
Aug 23, 2018 | 33.02 | 33.05 | 32.90 | 32.90 | 2,173,810 | -0.18(-0.54%) |
Aug 22, 2018 | 32.93 | 33.14 | 32.78 | 33.08 | 3,409,229 | +0.30(+0.90%) |
Aug 21, 2018 | 33.11 | 33.20 | 32.75 | 32.78 | 4,918,915 | -0.35(-1.07%) |
Aug 20, 2018 | 32.75 | 33.14 | 32.67 | 33.14 | 2,954,546 | +0.33(+0.99%) |
Aug 17, 2018 | 32.49 | 32.87 | 32.49 | 32.81 | 4,666,000 | +0.33(+1.00%) |
Aug 16, 2018 | 32.40 | 32.61 | 32.18 | 32.49 | 4,721,391 | +0.27(+0.83%) |
Aug 15, 2018 | 32.52 | 32.58 | 32.00 | 32.22 | 6,725,554 | -0.41(-1.27%) |
Aug 14, 2018 | 32.75 | 32.81 | 32.50 | 32.64 | 3,809,666 | -0.18(-0.54%) |
Aug 13, 2018 | 33.05 | 33.08 | 32.46 | 32.81 | 5,191,560 | -0.09(-0.27%) |
Aug 10, 2018 | 33.02 | 33.49 | 32.90 | 32.90 | 18,054,230 | -0.21(-0.63%) |
Aug 09, 2018 | 32.87 | 33.24 | 32.81 | 33.11 | 6,737,991 | +0.17(+0.51%) |
Aug 08, 2018 | 32.54 | 32.94 | 32.36 | 32.94 | 6,208,074 | +0.29(+0.89%) |
Aug 07, 2018 | 32.83 | 33.12 | 32.51 | 32.65 | 5,642,046 | -0.09(-0.27%) |
Aug 06, 2018 | 32.51 | 32.78 | 32.48 | 32.74 | 3,108,188 | +0.23(+0.71%) |
Aug 03, 2018 | 32.42 | 32.59 | 32.33 | 32.51 | 4,694,660 | +0.12(+0.36%) |
Aug 02, 2018 | 31.87 | 32.51 | 31.82 | 32.39 | 8,371,314 | +0.73(+2.29%) |
Aug 01, 2018 | 31.49 | 31.84 | 31.35 | 31.66 | 4,108,890 | -0.09(-0.27%) |
Jul 31, 2018 | 31.37 | 31.75 | 31.20 | 31.75 | 3,673,009 | +0.35(+1.11%) |
Jul 30, 2018 | 31.14 | 31.40 | 30.97 | 31.40 | 4,382,550 | +0.49(+1.60%) |
Jul 27, 2018 | 31.58 | 31.64 | 30.79 | 30.91 | 6,803,823 | -0.67(-2.11%) |
Jul 26, 2018 | 31.23 | 31.64 | 31.04 | 31.58 | 6,077,889 | +0.35(+1.12%) |
Jul 25, 2018 | 30.62 | 31.26 | 30.53 | 31.23 | 5,694,315 | +0.58(+1.89%) |
Jul 24, 2018 | 30.68 | 30.99 | 30.62 | 30.65 | 6,066,250 | +0.03(+0.10%) |
Jul 23, 2018 | 30.59 | 30.79 | 30.33 | 30.62 | 4,422,704 | +0.17(+0.57%) |
Jul 20, 2018 | 30.82 | 31.11 | 30.39 | 30.45 | 5,709,239 | -0.32(-1.04%) |
Jul 19, 2018 | 31.11 | 31.23 | 30.62 | 30.77 | 10,568,468 | +0.70(+2.32%) |
Jul 18, 2018 | 29.55 | 30.29 | 29.46 | 30.07 | 9,928,377 | +0.44(+1.47%) |
Jul 17, 2018 | 29.69 | 29.81 | 29.52 | 29.63 | 5,647,101 | -0.12(-0.39%) |
Jul 16, 2018 | 29.72 | 29.92 | 29.66 | 29.75 | 4,020,387 | -0.23(-0.77%) |
Jul 13, 2018 | 29.84 | 30.07 | 29.69 | 29.98 | 2,334,068 | +0.17(+0.58%) |
Jul 12, 2018 | 29.58 | 29.87 | 29.39 | 29.81 | 2,682,668 | +0.32(+1.08%) |
Jul 11, 2018 | 29.55 | 29.81 | 29.37 | 29.49 | 2,836,857 | -0.23(-0.78%) |
Jul 10, 2018 | 29.81 | 30.04 | 29.66 | 29.72 | 2,737,763 | -0.03(-0.10%) |
Jul 09, 2018 | 29.75 | 29.92 | 29.56 | 29.75 | 3,966,713 | +0.12(+0.39%) |
Jul 06, 2018 | 29.40 | 29.84 | 29.40 | 29.63 | 2,518,429 | +0.09(+0.29%) |
Jul 05, 2018 | 29.52 | 29.72 | 29.49 | 29.55 | 2,797,384 | +0.17(+0.59%) |
Jul 03, 2018 | 29.37 | 29.37 | 29.37 | 0 | +0.15(+0.50%) | |
Jul 02, 2018 | 29.34 | 29.52 | 29.02 | 29.23 | 3,697,293 | -0.09(-0.30%) |
Jun 29, 2018 | 29.46 | 29.69 | 29.23 | 29.31 | 5,457,145 | +0.00(+0.00%) |
Jun 28, 2018 | 29.43 | 29.65 | 29.05 | 29.31 | 4,511,220 | +0.00(+0.00%) |
Jun 27, 2018 | 30.01 | 30.10 | 29.31 | 29.31 | 7,996,253 | -0.64(-2.13%) |
Jun 26, 2018 | 29.43 | 29.95 | 29.26 | 29.95 | 5,772,939 | +0.64(+2.18%) |
Jun 25, 2018 | 30.07 | 30.07 | 29.23 | 29.31 | 3,899,624 | -0.78(-2.60%) |
Jun 22, 2018 | 30.27 | 30.49 | 29.98 | 30.10 | 3,270,168 | +0.29(+0.97%) |
Jun 21, 2018 | 30.01 | 30.01 | 29.66 | 29.81 | 3,035,250 | -0.23(-0.77%) |
Jun 20, 2018 | 30.01 | 30.27 | 29.84 | 30.04 | 2,082,498 | +0.20(+0.68%) |
Jun 19, 2018 | 29.66 | 29.92 | 29.58 | 29.84 | 2,682,736 | -0.15(-0.48%) |
Jun 18, 2018 | 29.46 | 30.01 | 29.40 | 29.98 | 3,804,519 | +0.41(+1.37%) |
Jun 15, 2018 | 30.36 | 29.53 | 29.58 | 5,079,649 | -0.78(-2.58%) | |
Jun 14, 2018 | 30.48 | 30.62 | 30.36 | 30.36 | 2,763,125 | -0.15(-0.48%) |
Jun 13, 2018 | 30.82 | 30.85 | 30.33 | 30.50 | 3,743,258 | -0.44(-1.41%) |
Jun 12, 2018 | 30.88 | 31.11 | 30.71 | 30.94 | 5,237,181 | +0.09(+0.28%) |
Jun 11, 2018 | 30.30 | 30.94 | 30.18 | 30.85 | 2,779,492 | +0.46(+1.53%) |
Jun 08, 2018 | 30.59 | 30.65 | 30.21 | 30.39 | 3,932,164 | -0.20(-0.66%) |
Jun 07, 2018 | 30.42 | 30.68 | 30.33 | 30.59 | 3,705,027 | +0.20(+0.67%) |
Jun 06, 2018 | 30.21 | 30.39 | 3,456,689 | -0.20(-0.66%) | ||
Jun 05, 2018 | 30.42 | 30.71 | 30.34 | 30.59 | 4,733,922 | +0.09(+0.29%) |
Jun 04, 2018 | 30.24 | 30.53 | 30.23 | 30.50 | 6,313,613 | +0.32(+1.06%) |
Jun 01, 2018 | 29.95 | 30.30 | 29.95 | 30.18 | 4,040,709 | +0.15(+0.48%) |
May 31, 2018 | 29.81 | 30.21 | 29.69 | 30.04 | 4,845,636 | +0.12(+0.39%) |
May 30, 2018 | 29.46 | 29.95 | 29.43 | 29.92 | 3,816,340 | +0.52(+1.78%) |
May 29, 2018 | 29.20 | 29.63 | 29.17 | 29.40 | 3,318,973 | +0.03(+0.10%) |
May 25, 2018 | 29.37 | 29.37 | 29.37 | 0 | -0.17(-0.59%) | |
May 24, 2018 | 29.84 | 29.97 | 29.53 | 29.55 | 5,966,871 | -0.61(-2.02%) |
May 23, 2018 | 30.24 | 30.33 | 29.98 | 30.16 | 3,090,620 | -0.17(-0.57%) |
May 22, 2018 | 30.42 | 30.70 | 30.27 | 30.33 | 4,110,071 | +0.00(+0.00%) |
May 21, 2018 | 30.24 | 30.39 | 30.16 | 30.33 | 2,841,381 | +0.17(+0.58%) |
May 18, 2018 | 30.39 | 30.39 | 30.04 | 30.16 | 2,701,601 | -0.09(-0.29%) |
May 17, 2018 | 30.16 | 30.53 | 30.01 | 30.24 | 4,470,257 | +0.26(+0.87%) |
May 16, 2018 | 29.63 | 29.98 | 29.63 | 29.98 | 3,975,828 | +0.35(+1.18%) |
May 15, 2018 | 29.78 | 29.89 | 29.60 | 29.63 | 6,052,114 | -0.26(-0.87%) |
May 14, 2018 | 29.29 | 29.89 | 29.26 | 29.89 | 4,765,788 | +0.70(+2.39%) |
May 11, 2018 | 29.34 | 29.58 | 29.17 | 29.20 | 3,404,139 | -0.03(-0.10%) |
May 10, 2018 | 29.31 | 29.52 | 29.20 | 29.23 | 5,813,167 | +0.05(+0.17%) |
May 09, 2018 | 29.07 | 29.49 | 29.01 | 29.18 | 6,091,021 | +0.17(+0.59%) |
May 08, 2018 | 28.70 | 29.04 | 28.35 | 29.01 | 5,672,563 | +0.23(+0.79%) |
May 07, 2018 | 28.78 | 29.15 | 28.64 | 28.78 | 4,641,260 | +0.20(+0.70%) |
May 04, 2018 | 28.13 | 28.61 | 27.98 | 28.58 | 5,116,097 | +0.31(+1.11%) |
May 03, 2018 | 28.55 | 28.72 | 28.16 | 28.27 | 5,369,475 | -0.31(-1.09%) |
May 02, 2018 | 28.87 | 29.00 | 28.44 | 28.58 | 6,368,007 | -0.34(-1.18%) |
May 01, 2018 | 28.67 | 28.95 | 28.61 | 28.92 | 4,343,170 | +0.20(+0.69%) |
Apr 30, 2018 | 28.75 | 29.05 | 28.64 | 28.72 | 4,938,538 | +0.03(+0.10%) |
Apr 27, 2018 | 28.61 | 28.84 | 28.47 | 28.70 | 3,881,491 | +0.00(+0.00%) |
Apr 26, 2018 | 28.89 | 29.01 | 28.44 | 28.70 | 4,808,398 | -0.11(-0.40%) |
Apr 25, 2018 | 28.44 | 28.81 | 28.20 | 28.81 | 5,295,489 | +0.23(+0.80%) |
Apr 24, 2018 | 29.15 | 29.29 | 28.44 | 28.58 | 6,556,565 | -0.57(-1.95%) |
Apr 23, 2018 | 28.52 | 29.32 | 28.52 | 29.15 | 5,143,732 | +0.65(+2.30%) |
Apr 20, 2018 | 28.58 | 28.74 | 28.36 | 28.50 | 3,504,895 | -0.03(-0.10%) |
Apr 19, 2018 | 29.01 | 29.15 | 28.38 | 28.52 | 8,000,590 | -0.48(-1.67%) |
Apr 18, 2018 | 29.32 | 29.58 | 28.92 | 29.01 | 5,619,569 | -0.14(-0.49%) |
Apr 17, 2018 | 28.81 | 29.58 | 28.55 | 29.15 | 8,388,288 | +0.43(+1.49%) |
Apr 16, 2018 | 27.59 | 28.78 | 27.47 | 28.72 | 8,556,633 | +1.17(+4.23%) |
Apr 13, 2018 | 27.61 | 27.64 | 27.27 | 27.56 | 3,952,064 | +0.00(+0.00%) |
Apr 12, 2018 | 27.79 | 27.87 | 27.24 | 27.56 | 6,898,956 | -0.20(-0.72%) |
Apr 11, 2018 | 27.30 | 27.79 | 27.24 | 27.76 | 5,898,722 | +0.40(+1.46%) |
Apr 10, 2018 | 26.85 | 27.55 | 26.73 | 27.36 | 5,877,524 | +0.71(+2.67%) |
Apr 09, 2018 | 26.79 | 26.89 | 26.35 | 26.65 | 3,914,213 | +0.06(+0.21%) |
Apr 06, 2018 | 26.82 | 27.05 | 26.28 | 26.59 | 5,116,995 | -0.40(-1.48%) |
Apr 05, 2018 | 26.62 | 27.13 | 26.51 | 26.99 | 5,703,977 | +0.40(+1.50%) |
Apr 04, 2018 | 26.31 | 26.70 | 26.01 | 26.59 | 4,354,849 | -0.06(-0.21%) |
Apr 03, 2018 | 26.65 | 26.70 | 25.91 | 26.65 | 4,573,409 | +0.20(+0.75%) |
Apr 02, 2018 | 26.59 | 27.02 | 26.10 | 26.45 | 5,748,764 | -0.20(-0.75%) |
Mar 29, 2018 | 26.65 | 26.65 | 26.65 | 0 | +0.34(+1.30%) | |
Mar 28, 2018 | 26.19 | 26.65 | 25.91 | 26.31 | 14,548,326 | +0.03(+0.11%) |
Mar 27, 2018 | 26.62 | 26.85 | 25.62 | 26.28 | 7,776,066 | -0.28(-1.07%) |
Mar 26, 2018 | 26.70 | 26.83 | 26.16 | 26.56 | 6,392,232 | +0.09(+0.32%) |
Mar 23, 2018 | 26.79 | 27.24 | 26.42 | 26.48 | 7,762,106 | -0.20(-0.75%) |
Mar 22, 2018 | 27.10 | 27.37 | 26.65 | 26.68 | 5,858,297 | -0.71(-2.60%) |
Mar 21, 2018 | 26.93 | 27.47 | 26.86 | 27.39 | 7,839,713 | +0.51(+1.90%) |
Mar 20, 2018 | 27.19 | 27.40 | 26.59 | 26.88 | 8,367,038 | -0.20(-0.74%) |
Mar 19, 2018 | 28.07 | 28.11 | 26.88 | 27.07 | 10,956,624 | -1.05(-3.74%) |
Mar 16, 2018 | 28.21 | 28.52 | 27.87 | 28.13 | 13,091,493 | +0.43(+1.54%) |
Mar 15, 2018 | 29.26 | 29.29 | 25.99 | 27.70 | 43,407,072 | -1.48(-5.07%) |
Mar 14, 2018 | 29.72 | 29.75 | 29.09 | 29.18 | 3,804,972 | -0.48(-1.63%) |
Mar 13, 2018 | 29.72 | 29.80 | 29.43 | 29.66 | 3,990,128 | -0.03(-0.10%) |
Mar 12, 2018 | 29.09 | 29.75 | 29.04 | 29.69 | 5,426,948 | +0.65(+2.25%) |
Mar 09, 2018 | 28.70 | 29.09 | 28.67 | 29.04 | 4,676,085 | +0.54(+1.90%) |
Mar 08, 2018 | 28.70 | 28.81 | 28.38 | 28.50 | 4,707,526 | -0.20(-0.69%) |
Mar 07, 2018 | 29.07 | 28.50 | 28.70 | 3,613,894 | -0.17(-0.59%) | |
Mar 06, 2018 | 29.26 | 29.26 | 28.81 | 28.87 | 2,298,151 | -0.17(-0.59%) |
Mar 05, 2018 | 28.75 | 29.24 | 28.67 | 29.04 | 3,727,991 | +0.17(+0.59%) |
Mar 02, 2018 | 28.72 | 28.92 | 28.27 | 28.87 | 5,499,214 | -0.06(-0.20%) |
Mar 01, 2018 | 28.70 | 29.09 | 28.58 | 28.92 | 6,642,540 | +0.20(+0.69%) |
Feb 28, 2018 | 29.46 | 29.66 | 28.70 | 28.72 | 5,748,424 | -0.65(-2.23%) |
Feb 27, 2018 | 29.61 | 29.72 | 29.35 | 29.38 | 7,388,664 | -0.20(-0.67%) |
Feb 26, 2018 | 29.66 | 29.72 | 29.29 | 29.58 | 2,550,764 | +0.09(+0.29%) |
Feb 23, 2018 | 29.46 | 29.72 | 29.15 | 29.49 | 5,861,123 | +0.20(+0.68%) |
Feb 22, 2018 | 29.24 | 29.29 | 6,600,962 | -0.34(-1.15%) | ||
Feb 21, 2018 | 30.15 | 30.23 | 29.58 | 29.63 | 4,167,232 | -0.54(-1.79%) |
Feb 20, 2018 | 30.15 | 30.67 | 30.00 | 30.17 | 2,214,979 | +0.00(+0.00%) |
Feb 16, 2018 | 30.17 | 30.17 | 30.17 | 0 | -0.34(-1.12%) | |
Feb 15, 2018 | 31.03 | 31.03 | 30.42 | 30.52 | 3,236,967 | -0.31(-1.01%) |
Feb 14, 2018 | 30.63 | 31.11 | 30.42 | 30.83 | 3,217,464 | -0.03(-0.09%) |
Feb 13, 2018 | 30.34 | 31.00 | 30.20 | 30.86 | 2,818,977 | +0.43(+1.40%) |
Feb 12, 2018 | 30.15 | 30.74 | 29.89 | 30.43 | 5,228,517 | +0.60(+2.00%) |
Feb 09, 2018 | 30.20 | 30.71 | 29.12 | 29.83 | 13,112,521 | -0.14(-0.47%) |
Feb 08, 2018 | 31.17 | 31.28 | 29.95 | 29.98 | 6,679,574 | -1.12(-3.60%) |
Feb 07, 2018 | 31.26 | 31.46 | 30.76 | 31.09 | 5,209,031 | -0.25(-0.80%) |
Feb 06, 2018 | 30.20 | 31.54 | 29.92 | 31.35 | 6,358,389 | +0.64(+2.09%) |
Feb 05, 2018 | 30.93 | 31.54 | 30.26 | 30.70 | 6,757,296 | -0.47(-1.52%) |
Feb 02, 2018 | 31.88 | 31.88 | 31.09 | 31.18 | 7,660,731 | -0.87(-2.70%) |
Feb 01, 2018 | 31.90 | 32.18 | 31.82 | 32.04 | 4,810,818 | +0.22(+0.70%) |
Jan 31, 2018 | 32.18 | 32.27 | 31.79 | 31.82 | 4,536,448 | -0.17(-0.52%) |
Jan 30, 2018 | 32.10 | 32.21 | 31.93 | 31.99 | 6,636,795 | -0.25(-0.78%) |
Jan 29, 2018 | 32.94 | 32.96 | 32.24 | 32.24 | 6,282,587 | -0.78(-2.37%) |
Jan 26, 2018 | 32.94 | 33.08 | 32.82 | 33.02 | 3,349,134 | +0.17(+0.51%) |
Jan 25, 2018 | 32.99 | 33.05 | 32.71 | 32.85 | 3,904,450 | +0.03(+0.08%) |
Jan 24, 2018 | 33.10 | 33.19 | 32.80 | 32.82 | 2,935,746 | -0.11(-0.34%) |
Jan 23, 2018 | 33.02 | 33.16 | 32.67 | 32.94 | 4,392,655 | +0.00(+0.00%) |
Jan 22, 2018 | 32.38 | 32.96 | 32.32 | 32.94 | 5,438,559 | +0.59(+1.81%) |
Jan 19, 2018 | 32.15 | 32.38 | 31.99 | 32.35 | 4,975,209 | +0.14(+0.43%) |
Jan 18, 2018 | 32.43 | 32.52 | 32.13 | 32.21 | 3,666,422 | -0.20(-0.60%) |
Jan 17, 2018 | 32.71 | 32.73 | 32.29 | 32.41 | 4,751,886 | -0.20(-0.60%) |
Jan 16, 2018 | 32.88 | 33.16 | 32.57 | 32.60 | 12,409,106 | -0.22(-0.68%) |
Jan 12, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.36(+1.12%) | |
Jan 11, 2018 | 32.13 | 32.66 | 31.93 | 32.46 | 14,669,955 | +0.45(+1.39%) |
Jan 10, 2018 | 32.21 | 32.02 | 6,991,329 | +0.17(+0.53%) | ||
Jan 09, 2018 | 31.93 | 31.96 | 31.68 | 31.85 | 6,096,668 | +0.08(+0.26%) |
Jan 08, 2018 | 31.68 | 31.90 | 31.44 | 31.76 | 5,584,093 | +0.08(+0.26%) |
Jan 05, 2018 | 31.88 | 31.88 | 31.37 | 31.68 | 7,783,234 | -0.22(-0.70%) |
Jan 04, 2018 | 31.82 | 31.90 | 31.48 | 31.90 | 7,590,346 | +0.28(+0.88%) |
Jan 03, 2018 | 30.98 | 31.74 | 30.95 | 31.62 | 11,063,707 | +0.75(+2.44%) |