Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.50 | 30.62 | 30.34 | 30.57 | 1,610,700 | +0.11(+0.36%) |
Dec 28, 2018 | 30.47 | 30.62 | 30.31 | 30.46 | 1,876,800 | -0.06(-0.20%) |
Dec 27, 2018 | 29.70 | 30.53 | 29.50 | 30.52 | 3,528,847 | +0.60(+2.01%) |
Dec 26, 2018 | 29.26 | 29.92 | 29.24 | 29.92 | 2,837,769 | +0.77(+2.64%) |
Dec 24, 2018 | 29.50 | 29.69 | 28.82 | 29.15 | 2,428,600 | -0.33(-1.12%) |
Dec 21, 2018 | 29.92 | 30.00 | 29.39 | 29.48 | 6,172,600 | -0.47(-1.57%) |
Dec 20, 2018 | 30.10 | 30.15 | 29.86 | 29.95 | 8,230,760 | -0.12(-0.40%) |
Dec 19, 2018 | 30.26 | 30.43 | 29.75 | 30.07 | 6,670,486 | -0.16(-0.53%) |
Dec 18, 2018 | 30.55 | 30.60 | 29.84 | 30.23 | 7,549,231 | -0.17(-0.56%) |
Dec 17, 2018 | 30.77 | 30.77 | 30.39 | 30.40 | 4,981,880 | -0.29(-0.94%) |
Dec 14, 2018 | 30.80 | 30.84 | 30.68 | 30.69 | 2,572,600 | -0.12(-0.39%) |
Dec 13, 2018 | 30.77 | 30.85 | 30.74 | 30.81 | 3,099,555 | +0.07(+0.23%) |
Dec 12, 2018 | 30.89 | 30.89 | 30.72 | 30.74 | 6,894,753 | -0.06(-0.19%) |
Dec 11, 2018 | 30.85 | 30.87 | 30.76 | 30.80 | 3,730,832 | +0.05(+0.16%) |
Dec 10, 2018 | 30.79 | 30.88 | 30.70 | 30.75 | 7,398,185 | -0.02(-0.06%) |
Dec 07, 2018 | 30.91 | 30.95 | 30.76 | 30.77 | 6,280,100 | -0.21(-0.68%) |
Dec 06, 2018 | 30.82 | 30.98 | 30.80 | 30.98 | 4,945,454 | +0.12(+0.39%) |
Dec 04, 2018 | 30.83 | 30.98 | 30.80 | 30.86 | 2,746,400 | +0.03(+0.10%) |
Dec 03, 2018 | 30.95 | 31.02 | 30.80 | 30.83 | 2,859,428 | -0.07(-0.23%) |
Nov 30, 2018 | 30.90 | 30.98 | 30.73 | 30.90 | 6,109,800 | +0.00(+0.00%) |
Nov 29, 2018 | 30.88 | 30.93 | 30.84 | 30.90 | 1,966,907 | +0.00(+0.00%) |
Nov 28, 2018 | 30.85 | 31.00 | 30.82 | 30.90 | 2,936,931 | +0.11(+0.36%) |
Nov 27, 2018 | 30.91 | 30.96 | 30.72 | 30.79 | 9,461,063 | -0.13(-0.42%) |
Nov 26, 2018 | 30.75 | 31.05 | 30.75 | 30.92 | 5,711,369 | +0.19(+0.62%) |
Nov 23, 2018 | 30.68 | 30.82 | 30.62 | 30.73 | 1,264,100 | +0.05(+0.16%) |
Nov 21, 2018 | 30.68 | 30.68 | 30.68 | 0 | +0.08(+0.26%) | |
Nov 20, 2018 | 30.62 | 30.73 | 30.54 | 30.60 | 6,664,987 | -0.07(-0.23%) |
Nov 19, 2018 | 30.66 | 30.78 | 30.62 | 30.67 | 6,322,359 | +0.00(+0.00%) |
Nov 16, 2018 | 30.68 | 30.72 | 30.56 | 30.67 | 10,559,000 | -0.08(-0.26%) |
Nov 15, 2018 | 30.69 | 30.81 | 30.60 | 30.75 | 9,300,473 | +0.05(+0.16%) |
Nov 14, 2018 | 30.77 | 30.83 | 30.60 | 30.70 | 13,720,583 | -0.05(-0.16%) |
Nov 13, 2018 | 30.78 | 30.86 | 30.75 | 30.75 | 10,363,291 | -0.03(-0.10%) |
Nov 12, 2018 | 30.73 | 30.96 | 30.67 | 30.78 | 5,964,335 | +0.06(+0.20%) |
Nov 09, 2018 | 30.65 | 30.80 | 30.60 | 30.72 | 17,455,800 | +0.04(+0.13%) |
Nov 08, 2018 | 30.85 | 30.90 | 30.57 | 30.68 | 74,849,072 | +2.89(+10.40%) |
Nov 07, 2018 | 28.07 | 28.20 | 27.04 | 27.79 | 9,194,187 | +2.82(+11.29%) |
Nov 06, 2018 | 24.74 | 24.98 | 24.52 | 24.97 | 1,920,059 | +0.17(+0.69%) |
Nov 05, 2018 | 25.00 | 25.14 | 24.17 | 24.80 | 971,500 | -0.25(-1.00%) |
Nov 02, 2018 | 25.00 | 25.20 | 24.54 | 25.05 | 1,920,800 | +0.07(+0.28%) |
Nov 01, 2018 | 24.91 | 25.66 | 24.40 | 24.98 | 2,250,299 | +0.11(+0.44%) |
Oct 31, 2018 | 24.84 | 25.39 | 24.73 | 24.87 | 1,387,579 | +0.18(+0.73%) |
Oct 30, 2018 | 23.81 | 24.79 | 23.47 | 24.69 | 910,179 | +0.87(+3.65%) |
Oct 29, 2018 | 24.32 | 24.59 | 23.46 | 23.82 | 966,592 | -0.21(-0.87%) |
Oct 26, 2018 | 24.45 | 24.63 | 23.53 | 24.03 | 1,241,400 | -0.72(-2.91%) |
Oct 25, 2018 | 24.00 | 24.98 | 23.77 | 24.75 | 4,082,003 | +0.69(+2.87%) |
Oct 24, 2018 | 22.47 | 25.38 | 21.55 | 24.06 | 4,803,512 | +1.52(+6.74%) |
Oct 23, 2018 | 22.93 | 23.19 | 22.35 | 22.54 | 1,143,548 | -0.75(-3.22%) |
Oct 22, 2018 | 23.32 | 23.55 | 23.13 | 23.29 | 775,408 | +0.01(+0.04%) |
Oct 19, 2018 | 23.11 | 23.53 | 22.94 | 23.28 | 771,100 | +0.25(+1.09%) |
Oct 18, 2018 | 23.27 | 23.64 | 22.95 | 23.03 | 1,171,089 | -0.27(-1.16%) |
Oct 17, 2018 | 22.90 | 23.36 | 22.56 | 23.30 | 961,716 | +0.38(+1.66%) |
Oct 16, 2018 | 22.69 | 22.95 | 22.38 | 22.92 | 1,035,494 | +0.32(+1.42%) |
Oct 15, 2018 | 22.06 | 22.82 | 21.83 | 22.60 | 1,549,630 | -0.53(-2.29%) |
Oct 12, 2018 | 23.27 | 23.44 | 22.73 | 23.13 | 1,094,700 | +0.28(+1.23%) |
Oct 11, 2018 | 23.33 | 23.49 | 22.83 | 22.85 | 1,095,994 | -0.54(-2.31%) |
Oct 10, 2018 | 24.02 | 24.13 | 23.38 | 23.39 | 899,540 | -0.74(-3.07%) |
Oct 09, 2018 | 24.75 | 24.77 | 24.11 | 24.13 | 827,014 | -0.66(-2.66%) |
Oct 08, 2018 | 24.75 | 24.88 | 24.57 | 24.79 | 820,256 | -0.05(-0.20%) |
Oct 05, 2018 | 25.40 | 25.56 | 24.55 | 24.84 | 921,400 | -0.64(-2.51%) |
Oct 04, 2018 | 25.71 | 25.71 | 25.33 | 25.48 | 674,450 | -0.33(-1.28%) |
Oct 03, 2018 | 25.60 | 26.02 | 25.45 | 25.81 | 1,271,244 | +0.31(+1.22%) |
Oct 02, 2018 | 25.40 | 25.73 | 25.38 | 25.50 | 1,137,231 | +0.09(+0.35%) |
Oct 01, 2018 | 26.06 | 26.12 | 25.33 | 25.41 | 1,408,089 | -0.58(-2.23%) |
Sep 28, 2018 | 25.85 | 26.07 | 25.71 | 25.99 | 861,000 | +0.04(+0.15%) |
Sep 27, 2018 | 26.11 | 26.26 | 25.93 | 25.95 | 687,077 | -0.17(-0.65%) |
Sep 26, 2018 | 26.32 | 26.41 | 26.00 | 26.12 | 771,679 | -0.24(-0.91%) |
Sep 25, 2018 | 26.32 | 26.50 | 26.20 | 26.36 | 1,050,026 | +0.05(+0.19%) |
Sep 24, 2018 | 26.47 | 26.60 | 26.26 | 26.31 | 806,464 | -0.18(-0.68%) |
Sep 21, 2018 | 26.54 | 26.61 | 26.39 | 26.49 | 2,561,900 | -0.03(-0.11%) |
Sep 20, 2018 | 26.45 | 26.80 | 24.79 | 26.52 | 902,347 | +0.14(+0.53%) |
Sep 19, 2018 | 26.42 | 26.70 | 26.32 | 26.38 | 1,085,841 | +0.01(+0.04%) |
Sep 18, 2018 | 26.16 | 26.52 | 25.98 | 26.37 | 933,761 | +0.26(+1.00%) |
Sep 17, 2018 | 26.56 | 26.76 | 26.03 | 26.11 | 1,122,268 | -0.53(-1.99%) |
Sep 14, 2018 | 26.49 | 26.77 | 26.29 | 26.64 | 1,201,000 | +0.15(+0.57%) |
Sep 13, 2018 | 26.34 | 26.59 | 26.09 | 26.49 | 873,659 | +0.23(+0.88%) |
Sep 12, 2018 | 25.90 | 26.35 | 25.76 | 26.26 | 1,006,368 | +0.22(+0.84%) |
Sep 11, 2018 | 25.80 | 26.12 | 25.66 | 26.04 | 749,685 | +0.14(+0.54%) |
Sep 10, 2018 | 25.76 | 26.14 | 25.58 | 25.90 | 1,032,285 | +0.16(+0.62%) |
Sep 07, 2018 | 25.57 | 25.85 | 25.43 | 25.74 | 917,300 | +0.15(+0.59%) |
Sep 06, 2018 | 25.64 | 25.83 | 25.37 | 25.59 | 1,190,502 | +0.05(+0.20%) |
Sep 05, 2018 | 25.82 | 25.91 | 25.50 | 25.54 | 889,179 | -0.28(-1.08%) |
Sep 04, 2018 | 25.86 | 25.95 | 25.61 | 25.82 | 953,861 | -0.09(-0.35%) |
Aug 31, 2018 | 25.91 | 25.91 | 25.91 | 0 | -0.22(-0.84%) | |
Aug 30, 2018 | 26.35 | 26.87 | 26.08 | 26.13 | 2,121,457 | -0.19(-0.72%) |
Aug 29, 2018 | 25.75 | 26.77 | 25.63 | 26.32 | 2,114,770 | +0.86(+3.38%) |
Aug 28, 2018 | 25.45 | 25.54 | 25.32 | 25.46 | 676,469 | +0.07(+0.28%) |
Aug 27, 2018 | 25.05 | 25.52 | 25.01 | 25.39 | 1,089,106 | +0.40(+1.60%) |
Aug 24, 2018 | 24.81 | 25.10 | 24.67 | 24.99 | 849,800 | +0.25(+1.01%) |
Aug 23, 2018 | 24.64 | 24.89 | 24.59 | 24.74 | 679,230 | +0.05(+0.20%) |
Aug 22, 2018 | 24.94 | 25.25 | 24.68 | 24.69 | 881,057 | -0.33(-1.32%) |
Aug 21, 2018 | 24.80 | 25.35 | 24.80 | 25.02 | 1,127,681 | +0.24(+0.97%) |
Aug 20, 2018 | 24.45 | 24.85 | 24.44 | 24.78 | 702,463 | +0.36(+1.47%) |
Aug 17, 2018 | 24.19 | 24.50 | 24.07 | 24.42 | 909,700 | +0.17(+0.70%) |
Aug 16, 2018 | 24.00 | 24.49 | 23.98 | 24.25 | 1,053,217 | +0.42(+1.76%) |
Aug 15, 2018 | 24.00 | 24.09 | 23.46 | 23.83 | 1,862,948 | -0.40(-1.65%) |
Aug 14, 2018 | 24.18 | 24.48 | 24.17 | 24.23 | 743,830 | +0.03(+0.12%) |
Aug 13, 2018 | 24.48 | 24.58 | 24.05 | 24.20 | 794,852 | -0.29(-1.18%) |
Aug 10, 2018 | 24.55 | 24.70 | 24.34 | 24.49 | 1,048,200 | -0.24(-0.97%) |
Aug 09, 2018 | 24.33 | 24.79 | 24.27 | 24.73 | 1,644,480 | +0.55(+2.27%) |
Aug 08, 2018 | 24.33 | 24.44 | 23.89 | 24.18 | 1,209,819 | -0.11(-0.45%) |
Aug 07, 2018 | 24.13 | 24.34 | 24.07 | 24.29 | 1,336,492 | +0.15(+0.62%) |
Aug 06, 2018 | 23.64 | 24.18 | 23.54 | 24.14 | 1,806,913 | +0.40(+1.68%) |
Aug 03, 2018 | 23.39 | 24.24 | 23.25 | 23.74 | 2,195,700 | +0.33(+1.41%) |
Aug 02, 2018 | 23.76 | 24.43 | 22.33 | 23.41 | 6,206,397 | -1.58(-6.32%) |
Aug 01, 2018 | 25.35 | 25.59 | 24.82 | 24.99 | 1,615,453 | -0.27(-1.07%) |
Jul 31, 2018 | 24.48 | 25.32 | 24.43 | 25.26 | 1,650,872 | +0.77(+3.14%) |
Jul 30, 2018 | 25.18 | 25.20 | 24.47 | 24.49 | 1,039,195 | -0.70(-2.78%) |
Jul 27, 2018 | 25.72 | 25.90 | 25.06 | 25.19 | 1,992,900 | -0.45(-1.76%) |
Jul 26, 2018 | 25.60 | 25.89 | 25.55 | 25.64 | 1,127,597 | +0.00(+0.00%) |
Jul 25, 2018 | 25.87 | 26.02 | 25.57 | 25.64 | 1,038,010 | -0.26(-1.00%) |
Jul 24, 2018 | 26.24 | 26.47 | 25.84 | 25.90 | 560,980 | -0.20(-0.77%) |
Jul 23, 2018 | 26.22 | 26.27 | 25.92 | 26.10 | 738,561 | -0.12(-0.46%) |
Jul 20, 2018 | 26.31 | 26.33 | 26.01 | 26.22 | 501,890 | -0.13(-0.49%) |
Jul 19, 2018 | 26.40 | 26.55 | 26.18 | 26.35 | 848,751 | -0.06(-0.23%) |
Jul 18, 2018 | 26.56 | 26.56 | 26.22 | 26.41 | 751,739 | -0.11(-0.41%) |
Jul 17, 2018 | 26.32 | 26.57 | 26.27 | 26.52 | 776,198 | +0.13(+0.49%) |
Jul 16, 2018 | 26.50 | 26.90 | 26.34 | 26.39 | 900,204 | -0.04(-0.15%) |
Jul 13, 2018 | 26.33 | 26.92 | 26.01 | 26.43 | 1,778,905 | -0.01(-0.04%) |
Jul 12, 2018 | 26.54 | 26.12 | 26.44 | 1,580,271 | +0.46(+1.77%) | |
Jul 11, 2018 | 26.19 | 26.46 | 25.95 | 25.98 | 1,577,487 | -0.45(-1.70%) |
Jul 10, 2018 | 25.90 | 26.47 | 25.81 | 26.43 | 1,057,290 | +0.53(+2.05%) |
Jul 09, 2018 | 25.47 | 25.97 | 25.39 | 25.90 | 1,836,995 | +0.46(+1.81%) |
Jul 06, 2018 | 25.31 | 25.68 | 25.23 | 25.44 | 1,072,483 | +0.17(+0.67%) |
Jul 05, 2018 | 25.18 | 25.35 | 24.84 | 25.27 | 1,196,567 | +0.10(+0.40%) |
Jul 03, 2018 | 25.17 | 25.17 | 25.17 | 0 | +0.36(+1.45%) | |
Jul 02, 2018 | 24.30 | 24.89 | 24.15 | 24.81 | 2,196,165 | +0.36(+1.49%) |
Jun 29, 2018 | 24.87 | 24.43 | 24.45 | 2,247,138 | -0.14(-0.59%) | |
Jun 28, 2018 | 24.43 | 24.63 | 24.09 | 24.59 | 1,252,505 | +0.13(+0.53%) |
Jun 27, 2018 | 24.63 | 25.08 | 24.46 | 24.46 | 1,326,744 | -0.17(-0.69%) |
Jun 26, 2018 | 24.70 | 24.93 | 23.75 | 24.63 | 1,426,146 | -0.08(-0.32%) |
Jun 25, 2018 | 24.62 | 24.75 | 24.29 | 24.71 | 1,541,864 | +0.10(+0.41%) |
Jun 22, 2018 | 24.14 | 24.63 | 24.09 | 24.61 | 3,138,116 | +0.58(+2.41%) |
Jun 21, 2018 | 24.60 | 24.84 | 23.81 | 24.03 | 4,382,775 | -1.47(-5.76%) |
Jun 20, 2018 | 25.58 | 25.68 | 25.34 | 25.50 | 2,369,209 | +0.02(+0.08%) |
Jun 19, 2018 | 25.50 | 25.66 | 25.42 | 25.48 | 1,561,402 | -0.21(-0.82%) |
Jun 18, 2018 | 25.85 | 25.87 | 25.44 | 25.69 | 2,582,621 | -0.23(-0.89%) |
Jun 15, 2018 | 26.16 | 25.69 | 25.92 | 2,222,693 | -0.24(-0.92%) | |
Jun 14, 2018 | 26.48 | 26.55 | 26.07 | 26.16 | 784,705 | -0.28(-1.06%) |
Jun 13, 2018 | 26.57 | 26.73 | 26.38 | 26.44 | 1,186,408 | -0.04(-0.15%) |
Jun 12, 2018 | 26.43 | 26.69 | 26.39 | 26.48 | 1,541,227 | +0.11(+0.42%) |
Jun 11, 2018 | 26.36 | 26.58 | 26.16 | 26.37 | 1,324,805 | -0.01(-0.04%) |
Jun 08, 2018 | 26.28 | 26.40 | 26.07 | 26.38 | 798,561 | +0.03(+0.11%) |
Jun 07, 2018 | 26.14 | 26.38 | 26.01 | 26.35 | 1,154,008 | +0.20(+0.76%) |
Jun 06, 2018 | 25.81 | 26.15 | 1,222,584 | +0.22(+0.85%) | ||
Jun 05, 2018 | 25.51 | 26.00 | 25.50 | 25.93 | 1,228,942 | +0.42(+1.65%) |
Jun 04, 2018 | 25.15 | 25.53 | 25.15 | 25.51 | 1,198,880 | +0.22(+0.87%) |
Jun 01, 2018 | 25.41 | 25.54 | 25.14 | 25.29 | 1,388,767 | +0.01(+0.04%) |
May 31, 2018 | 25.52 | 25.66 | 25.19 | 25.28 | 1,372,776 | -0.25(-0.98%) |
May 30, 2018 | 25.65 | 25.82 | 25.50 | 25.53 | 1,010,118 | -0.03(-0.12%) |
May 29, 2018 | 25.53 | 25.67 | 25.37 | 25.56 | 1,045,453 | -0.04(-0.16%) |
May 25, 2018 | 25.60 | 25.60 | 25.60 | 0 | +0.11(+0.43%) | |
May 24, 2018 | 25.68 | 25.68 | 25.37 | 25.49 | 1,196,750 | -0.24(-0.93%) |
May 23, 2018 | 25.84 | 25.92 | 25.56 | 25.73 | 923,576 | -0.20(-0.77%) |
May 22, 2018 | 26.27 | 26.33 | 25.91 | 25.93 | 1,450,168 | -0.23(-0.88%) |
May 21, 2018 | 26.41 | 26.57 | 25.96 | 26.16 | 858,499 | -0.19(-0.72%) |
May 18, 2018 | 26.57 | 26.70 | 26.31 | 26.35 | 1,340,127 | -0.23(-0.87%) |
May 17, 2018 | 26.45 | 26.74 | 26.40 | 26.58 | 2,305,888 | +0.02(+0.08%) |
May 16, 2018 | 26.25 | 26.83 | 25.93 | 26.56 | 1,870,179 | +0.24(+0.91%) |
May 15, 2018 | 26.74 | 26.74 | 26.30 | 26.32 | 867,055 | -0.51(-1.90%) |
May 14, 2018 | 27.19 | 27.31 | 26.80 | 26.83 | 1,607,364 | -0.33(-1.22%) |
May 11, 2018 | 27.35 | 27.39 | 27.09 | 27.16 | 644,963 | -0.22(-0.80%) |
May 10, 2018 | 27.17 | 27.47 | 27.01 | 27.38 | 1,277,668 | +0.26(+0.96%) |
May 09, 2018 | 26.91 | 27.14 | 26.62 | 27.12 | 1,224,163 | +0.20(+0.74%) |
May 08, 2018 | 26.87 | 27.18 | 26.67 | 26.92 | 1,252,283 | +0.22(+0.82%) |
May 07, 2018 | 26.24 | 26.99 | 26.14 | 26.70 | 1,404,503 | +0.55(+2.10%) |
May 04, 2018 | 25.96 | 26.29 | 25.85 | 26.15 | 1,244,864 | +0.14(+0.54%) |
May 03, 2018 | 25.75 | 26.38 | 25.74 | 26.01 | 1,344,578 | -0.46(-1.74%) |
May 02, 2018 | 28.04 | 28.83 | 26.09 | 26.47 | 2,987,021 | -0.47(-1.74%) |
May 01, 2018 | 26.99 | 27.25 | 26.69 | 26.94 | 3,328,873 | -0.06(-0.22%) |
Apr 30, 2018 | 27.19 | 27.44 | 27.00 | 27.00 | 770,447 | -0.31(-1.14%) |
Apr 27, 2018 | 27.53 | 27.69 | 27.29 | 27.31 | 807,377 | -0.14(-0.51%) |
Apr 26, 2018 | 27.15 | 27.51 | 27.09 | 27.45 | 954,365 | +0.28(+1.03%) |
Apr 25, 2018 | 27.43 | 27.47 | 26.99 | 27.17 | 799,082 | -0.23(-0.84%) |
Apr 24, 2018 | 27.67 | 27.90 | 27.05 | 27.40 | 968,257 | -0.13(-0.47%) |
Apr 23, 2018 | 27.52 | 27.59 | 27.26 | 27.53 | 900,162 | -0.01(-0.04%) |
Apr 20, 2018 | 27.71 | 27.82 | 27.47 | 27.54 | 723,291 | -0.12(-0.43%) |
Apr 19, 2018 | 27.54 | 27.78 | 27.44 | 27.66 | 604,336 | +0.10(+0.36%) |
Apr 18, 2018 | 27.62 | 27.88 | 27.38 | 27.56 | 896,375 | -0.05(-0.18%) |
Apr 17, 2018 | 27.43 | 27.70 | 27.27 | 27.61 | 773,421 | +0.32(+1.17%) |
Apr 16, 2018 | 27.35 | 27.36 | 27.03 | 27.29 | 1,319,640 | +0.04(+0.15%) |
Apr 13, 2018 | 27.42 | 27.49 | 27.05 | 27.25 | 791,622 | -0.14(-0.51%) |
Apr 12, 2018 | 27.33 | 27.53 | 27.13 | 27.39 | 820,305 | +0.25(+0.92%) |
Apr 11, 2018 | 26.98 | 27.33 | 26.96 | 27.14 | 807,557 | -0.02(-0.07%) |
Apr 10, 2018 | 26.80 | 27.21 | 26.50 | 27.16 | 1,290,880 | +0.71(+2.68%) |
Apr 09, 2018 | 26.76 | 26.83 | 26.43 | 26.45 | 918,886 | -0.11(-0.41%) |
Apr 06, 2018 | 26.56 | 990,184 | -0.45(-1.67%) | |||
Apr 05, 2018 | 27.02 | 27.21 | 26.75 | 27.01 | 1,044,378 | +0.12(+0.45%) |
Apr 04, 2018 | 26.24 | 26.93 | 26.03 | 26.89 | 2,040,588 | +0.33(+1.24%) |
Apr 03, 2018 | 26.50 | 26.67 | 25.99 | 26.56 | 1,656,153 | +0.09(+0.34%) |
Apr 02, 2018 | 26.37 | 26.93 | 26.17 | 26.47 | 2,226,725 | -0.10(-0.38%) |
Mar 29, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.30(+1.14%) | |
Mar 28, 2018 | 26.64 | 26.90 | 26.21 | 26.27 | 2,194,353 | -0.44(-1.65%) |
Mar 27, 2018 | 27.26 | 27.36 | 26.62 | 26.71 | 1,833,336 | -0.54(-1.98%) |
Mar 26, 2018 | 27.02 | 27.29 | 26.56 | 27.25 | 1,625,884 | +0.58(+2.17%) |
Mar 23, 2018 | 27.33 | 27.33 | 26.66 | 26.67 | 1,691,272 | -0.58(-2.13%) |
Mar 22, 2018 | 27.07 | 28.05 | 27.07 | 27.25 | 3,220,526 | -0.11(-0.40%) |
Mar 21, 2018 | 26.77 | 27.41 | 26.67 | 27.36 | 1,061,663 | +0.53(+1.98%) |
Mar 20, 2018 | 26.82 | 27.00 | 26.61 | 26.83 | 1,028,614 | +0.11(+0.41%) |
Mar 19, 2018 | 27.18 | 27.32 | 26.49 | 26.72 | 963,101 | -0.47(-1.73%) |
Mar 16, 2018 | 26.98 | 27.33 | 26.82 | 27.19 | 2,151,925 | +0.21(+0.78%) |
Mar 15, 2018 | 27.46 | 27.56 | 26.83 | 26.98 | 1,036,235 | -0.50(-1.82%) |
Mar 14, 2018 | 27.73 | 27.93 | 27.34 | 27.48 | 627,479 | -0.13(-0.47%) |
Mar 13, 2018 | 28.00 | 28.08 | 27.43 | 27.61 | 706,703 | -0.27(-0.97%) |
Mar 12, 2018 | 27.81 | 28.14 | 27.69 | 27.88 | 1,358,934 | +0.17(+0.61%) |
Mar 09, 2018 | 27.11 | 27.93 | 27.11 | 27.71 | 1,404,733 | +0.66(+2.44%) |
Mar 08, 2018 | 26.97 | 27.09 | 26.57 | 27.05 | 992,301 | +0.18(+0.67%) |
Mar 07, 2018 | 26.55 | 27.00 | 26.55 | 26.87 | 1,516,870 | +0.07(+0.26%) |
Mar 06, 2018 | 26.49 | 26.88 | 26.36 | 26.80 | 1,278,859 | +0.43(+1.63%) |
Mar 05, 2018 | 25.93 | 26.55 | 25.92 | 26.37 | 923,779 | +0.30(+1.15%) |
Mar 02, 2018 | 25.38 | 26.12 | 25.18 | 26.07 | 1,381,975 | +0.46(+1.80%) |
Mar 01, 2018 | 25.54 | 25.99 | 25.20 | 25.61 | 1,067,795 | +0.11(+0.43%) |
Feb 28, 2018 | 25.74 | 25.97 | 25.50 | 25.50 | 867,231 | -0.09(-0.35%) |
Feb 27, 2018 | 26.37 | 26.41 | 25.59 | 25.59 | 1,425,295 | -0.71(-2.70%) |
Feb 26, 2018 | 25.80 | 26.44 | 25.66 | 26.30 | 2,072,574 | +0.70(+2.73%) |
Feb 23, 2018 | 24.97 | 25.64 | 24.97 | 25.60 | 1,593,490 | +0.69(+2.77%) |
Feb 22, 2018 | 24.86 | 24.91 | 24.54 | 24.91 | 1,538,248 | +0.23(+0.93%) |
Feb 21, 2018 | 25.30 | 25.50 | 24.66 | 24.68 | 1,387,085 | -0.24(-0.96%) |
Feb 20, 2018 | 25.20 | 25.41 | 24.88 | 24.92 | 1,815,596 | -0.50(-1.97%) |
Feb 16, 2018 | 25.42 | 25.42 | 25.42 | 0 | -0.49(-1.89%) | |
Feb 15, 2018 | 25.37 | 25.94 | 24.87 | 25.91 | 3,173,337 | +1.14(+4.60%) |
Feb 14, 2018 | 24.67 | 25.02 | 24.61 | 24.77 | 1,689,344 | +0.02(+0.08%) |
Feb 13, 2018 | 24.64 | 24.83 | 24.24 | 24.75 | 1,818,712 | +0.08(+0.32%) |
Feb 12, 2018 | 23.35 | 24.80 | 23.12 | 24.67 | 2,326,426 | +1.50(+6.47%) |
Feb 09, 2018 | 23.56 | 23.98 | 22.60 | 23.17 | 1,932,119 | -0.29(-1.24%) |
Feb 08, 2018 | 24.49 | 24.49 | 23.45 | 23.46 | 1,805,203 | -0.97(-3.97%) |
Feb 07, 2018 | 24.01 | 24.39 | 23.85 | 24.43 | 1,707,911 | +0.35(+1.45%) |
Feb 06, 2018 | 23.79 | 24.16 | 23.26 | 24.08 | 2,021,301 | -0.27(-1.11%) |
Feb 05, 2018 | 25.20 | 25.20 | 24.14 | 24.35 | 1,303,566 | -1.12(-4.40%) |
Feb 02, 2018 | 25.73 | 25.85 | 25.46 | 25.47 | 1,427,928 | -0.32(-1.24%) |
Feb 01, 2018 | 25.30 | 26.00 | 25.30 | 25.79 | 1,906,793 | +0.49(+1.94%) |
Jan 31, 2018 | 25.35 | 25.58 | 25.19 | 25.30 | 1,071,744 | +0.06(+0.24%) |
Jan 30, 2018 | 25.05 | 25.29 | 25.01 | 25.24 | 1,536,452 | +0.20(+0.80%) |
Jan 29, 2018 | 25.30 | 25.46 | 25.01 | 25.04 | 745,546 | -0.32(-1.26%) |
Jan 26, 2018 | 25.45 | 25.57 | 25.32 | 25.36 | 1,153,200 | -0.05(-0.20%) |
Jan 25, 2018 | 25.49 | 25.59 | 25.32 | 25.41 | 1,763,454 | +0.02(+0.08%) |
Jan 24, 2018 | 25.60 | 25.83 | 25.29 | 25.39 | 1,600,572 | -0.15(-0.59%) |
Jan 23, 2018 | 25.50 | 25.67 | 25.35 | 25.54 | 1,449,779 | +0.04(+0.16%) |
Jan 22, 2018 | 25.58 | 25.71 | 25.40 | 25.50 | 1,038,326 | -0.08(-0.31%) |
Jan 19, 2018 | 25.71 | 25.71 | 25.25 | 25.58 | 1,152,375 | -0.04(-0.16%) |
Jan 18, 2018 | 25.69 | 25.98 | 25.58 | 25.62 | 1,240,596 | -0.18(-0.70%) |
Jan 17, 2018 | 25.62 | 25.99 | 25.52 | 25.80 | 6,152,237 | +0.32(+1.26%) |
Jan 16, 2018 | 25.50 | 25.66 | 25.27 | 25.48 | 1,644,541 | -0.01(-0.04%) |
Jan 12, 2018 | 25.49 | 25.49 | 25.49 | 0 | -0.02(-0.08%) | |
Jan 11, 2018 | 25.36 | 25.43 | 25.16 | 25.51 | 1,597,602 | +0.25(+0.99%) |
Jan 10, 2018 | 25.22 | 25.26 | 699,360 | -0.43(-1.67%) | ||
Jan 09, 2018 | 26.07 | 26.17 | 25.68 | 25.69 | 1,136,234 | -0.26(-1.00%) |
Jan 08, 2018 | 26.00 | 26.09 | 25.77 | 25.95 | 1,518,578 | -0.05(-0.19%) |
Jan 05, 2018 | 26.03 | 26.12 | 25.95 | 26.00 | 944,344 | +0.03(+0.12%) |
Jan 04, 2018 | 26.08 | 26.20 | 25.92 | 25.97 | 1,460,150 | -0.02(-0.08%) |
Jan 03, 2018 | 25.83 | 26.02 | 25.57 | 25.99 | 1,360,704 | +0.22(+0.85%) |