Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.91 | 36.33 | 35.87 | 36.27 | 6,533,610 | +0.12(+0.34%) |
Feb 27, 2019 | 35.86 | 36.30 | 35.86 | 36.14 | 5,253,493 | +0.35(+0.98%) |
Feb 26, 2019 | 35.47 | 35.93 | 35.44 | 35.79 | 4,945,664 | +0.41(+1.16%) |
Feb 25, 2019 | 35.38 | 35.58 | 35.24 | 35.38 | 7,015,987 | +0.48(+1.37%) |
Feb 22, 2019 | 34.48 | 34.95 | 34.45 | 34.91 | 6,985,679 | +0.43(+1.26%) |
Feb 21, 2019 | 34.45 | 34.53 | 34.22 | 34.47 | 6,792,423 | -0.09(-0.25%) |
Feb 20, 2019 | 34.31 | 34.84 | 34.31 | 34.56 | 8,304,957 | +0.06(+0.17%) |
Feb 19, 2019 | 34.05 | 34.52 | 34.05 | 34.50 | 9,465,884 | -0.39(-1.12%) |
Feb 15, 2019 | 34.35 | 34.97 | 34.28 | 34.89 | 7,518,031 | +0.80(+2.35%) |
Feb 14, 2019 | 33.23 | 34.23 | 33.16 | 34.09 | 14,474,244 | +2.90(+9.29%) |
Feb 13, 2019 | 31.41 | 31.69 | 31.17 | 31.19 | 5,149,398 | -0.53(-1.67%) |
Feb 12, 2019 | 31.61 | 31.81 | 31.49 | 31.72 | 4,373,843 | +0.44(+1.42%) |
Feb 11, 2019 | 31.38 | 31.44 | 31.16 | 31.27 | 4,578,622 | -0.28(-0.89%) |
Feb 08, 2019 | 31.46 | 31.73 | 31.40 | 31.56 | 4,015,809 | +0.06(+0.19%) |
Feb 07, 2019 | 31.76 | 31.76 | 31.36 | 31.50 | 3,937,252 | +0.06(+0.19%) |
Feb 06, 2019 | 31.53 | 31.68 | 31.41 | 31.44 | 3,616,460 | -0.11(-0.35%) |
Feb 05, 2019 | 31.46 | 31.77 | 31.45 | 31.55 | 2,675,926 | +0.20(+0.65%) |
Feb 04, 2019 | 31.38 | 31.39 | 31.17 | 31.34 | 3,111,008 | +0.09(+0.30%) |
Feb 01, 2019 | 31.21 | 31.45 | 31.16 | 31.25 | 4,207,803 | +0.06(+0.19%) |
Jan 31, 2019 | 31.05 | 31.28 | 30.88 | 31.19 | 5,838,972 | +0.54(+1.75%) |
Jan 30, 2019 | 30.76 | 30.84 | 30.44 | 30.65 | 5,657,216 | +0.34(+1.13%) |
Jan 29, 2019 | 30.56 | 30.60 | 30.31 | 30.31 | 5,276,491 | +0.05(+0.17%) |
Jan 28, 2019 | 30.32 | 30.38 | 30.10 | 30.26 | 4,690,082 | -0.22(-0.73%) |
Jan 25, 2019 | 30.58 | 30.63 | 30.34 | 30.48 | 8,088,502 | -0.03(-0.11%) |
Jan 24, 2019 | 30.92 | 30.93 | 30.43 | 30.52 | 7,371,728 | -0.77(-2.45%) |
Jan 23, 2019 | 31.57 | 31.57 | 31.08 | 31.28 | 9,295,090 | +0.36(+1.16%) |
Jan 22, 2019 | 31.11 | 31.16 | 30.70 | 30.92 | 8,261,565 | -0.24(-0.77%) |
Jan 18, 2019 | 31.37 | 31.41 | 30.97 | 31.16 | 5,121,212 | +0.22(+0.72%) |
Jan 17, 2019 | 30.68 | 30.99 | 30.65 | 30.94 | 4,888,009 | +0.43(+1.40%) |
Jan 16, 2019 | 30.50 | 30.71 | 30.38 | 30.52 | 8,317,149 | -0.27(-0.89%) |
Jan 15, 2019 | 30.64 | 30.87 | 30.46 | 30.79 | 11,891,264 | +0.48(+1.58%) |
Jan 14, 2019 | 31.16 | 31.16 | 30.20 | 30.31 | 16,273,685 | -1.19(-3.79%) |
Jan 11, 2019 | 32.12 | 32.18 | 31.45 | 31.50 | 6,334,517 | -1.12(-3.42%) |
Jan 10, 2019 | 32.43 | 32.72 | 32.31 | 32.62 | 5,640,167 | +0.39(+1.22%) |
Jan 09, 2019 | 32.53 | 32.71 | 32.23 | 32.23 | 7,602,408 | -0.28(-0.87%) |
Jan 08, 2019 | 32.72 | 32.89 | 32.43 | 32.51 | 5,509,272 | -0.55(-1.68%) |
Jan 07, 2019 | 33.25 | 33.37 | 33.00 | 33.06 | 6,730,575 | -0.34(-1.02%) |
Jan 04, 2019 | 33.10 | 33.58 | 32.98 | 33.41 | 3,347,172 | +0.72(+2.22%) |
Jan 03, 2019 | 32.72 | 33.12 | 32.66 | 32.68 | 5,880,086 | +0.45(+1.40%) |
Jan 02, 2019 | 32.16 | 32.40 | 32.05 | 32.23 | 4,215,212 | -0.15(-0.47%) |
Dec 31, 2018 | 32.25 | 32.52 | 32.23 | 32.38 | 1,906,454 | +0.18(+0.56%) |
Dec 28, 2018 | 32.02 | 32.48 | 31.99 | 32.20 | 3,801,296 | +0.40(+1.26%) |
Dec 27, 2018 | 31.46 | 31.80 | 31.11 | 31.80 | 7,143,991 | -0.26(-0.82%) |
Dec 26, 2018 | 31.16 | 32.08 | 31.12 | 32.07 | 5,280,815 | +0.64(+2.03%) |
Dec 24, 2018 | 32.29 | 32.29 | 31.42 | 31.43 | 3,918,698 | -0.55(-1.73%) |
Dec 21, 2018 | 32.14 | 32.58 | 31.97 | 31.98 | 4,041,260 | -0.45(-1.39%) |
Dec 20, 2018 | 33.18 | 33.18 | 32.28 | 32.43 | 5,398,851 | +0.06(+0.18%) |
Dec 19, 2018 | 32.81 | 32.85 | 32.10 | 32.37 | 4,915,918 | -0.22(-0.68%) |
Dec 18, 2018 | 32.80 | 32.90 | 32.46 | 32.60 | 3,380,223 | -0.10(-0.31%) |
Dec 17, 2018 | 33.42 | 33.49 | 32.54 | 32.70 | 5,114,277 | -0.68(-2.04%) |
Dec 14, 2018 | 33.42 | 33.43 | 33.18 | 33.38 | 5,428,380 | -0.08(-0.23%) |
Dec 13, 2018 | 33.47 | 33.68 | 33.28 | 33.46 | 2,416,519 | +0.28(+0.85%) |
Dec 12, 2018 | 33.18 | 33.52 | 33.16 | 33.18 | 5,838,601 | +0.21(+0.65%) |
Dec 11, 2018 | 33.37 | 33.52 | 32.78 | 32.96 | 7,662,509 | +0.21(+0.65%) |
Dec 10, 2018 | 33.13 | 33.13 | 32.51 | 32.75 | 7,993,889 | +0.20(+0.60%) |
Dec 07, 2018 | 32.82 | 33.01 | 32.50 | 32.55 | 4,487,174 | -0.59(-1.78%) |
Dec 06, 2018 | 32.97 | 33.25 | 32.77 | 33.14 | 6,578,927 | -0.85(-2.51%) |
Dec 04, 2018 | 34.05 | 34.40 | 33.88 | 33.99 | 6,984,975 | +0.26(+0.78%) |
Dec 03, 2018 | 34.06 | 34.11 | 33.62 | 33.73 | 7,682,528 | -0.22(-0.65%) |
Nov 30, 2018 | 34.03 | 34.22 | 33.82 | 33.95 | 5,253,040 | -0.33(-0.97%) |
Nov 29, 2018 | 34.09 | 34.49 | 34.01 | 34.28 | 5,205,541 | +0.08(+0.22%) |
Nov 28, 2018 | 33.89 | 34.22 | 33.78 | 34.21 | 5,992,049 | +0.19(+0.55%) |
Nov 27, 2018 | 33.68 | 34.04 | 33.47 | 34.02 | 6,842,952 | -0.16(-0.47%) |
Nov 26, 2018 | 34.26 | 34.37 | 34.02 | 34.18 | 4,308,974 | -0.09(-0.27%) |
Nov 23, 2018 | 33.88 | 34.45 | 33.88 | 34.28 | 2,563,128 | -0.03(-0.07%) |
Nov 21, 2018 | 34.30 | 34.30 | 34.30 | 0 | -0.09(-0.27%) | |
Nov 20, 2018 | 34.62 | 34.94 | 34.34 | 34.40 | 5,078,387 | -0.39(-1.13%) |
Nov 19, 2018 | 34.49 | 34.91 | 34.19 | 34.79 | 7,233,486 | +0.11(+0.32%) |
Nov 16, 2018 | 34.06 | 34.71 | 34.05 | 34.68 | 8,291,051 | -0.62(-1.76%) |
Nov 15, 2018 | 35.22 | 35.31 | 34.74 | 35.30 | 7,951,847 | +0.00(+0.00%) |
Nov 14, 2018 | 35.46 | 35.58 | 35.20 | 35.30 | 6,362,712 | -0.08(-0.22%) |
Nov 13, 2018 | 35.39 | 35.62 | 35.26 | 35.38 | 10,791,004 | +0.49(+1.42%) |
Nov 12, 2018 | 35.12 | 35.29 | 34.69 | 34.88 | 5,158,266 | -0.05(-0.15%) |
Nov 09, 2018 | 34.97 | 34.99 | 34.53 | 34.93 | 6,033,800 | +0.27(+0.79%) |
Nov 08, 2018 | 34.08 | 35.20 | 34.05 | 34.66 | 6,421,999 | +1.23(+3.67%) |
Nov 07, 2018 | 33.12 | 33.46 | 33.00 | 33.43 | 4,633,457 | +0.72(+2.22%) |
Nov 06, 2018 | 32.72 | 32.75 | 32.12 | 32.71 | 3,258,957 | -0.54(-1.62%) |
Nov 05, 2018 | 33.01 | 33.43 | 32.98 | 33.24 | 4,842,656 | +0.97(+3.01%) |
Nov 02, 2018 | 32.60 | 32.77 | 32.08 | 32.27 | 3,951,420 | -0.56(-1.71%) |
Nov 01, 2018 | 32.80 | 33.05 | 32.54 | 32.83 | 3,346,913 | -0.23(-0.70%) |
Oct 31, 2018 | 33.57 | 33.61 | 33.01 | 33.06 | 5,440,215 | +0.28(+0.86%) |
Oct 30, 2018 | 32.48 | 32.87 | 32.41 | 32.78 | 5,728,292 | +0.38(+1.18%) |
Oct 29, 2018 | 32.79 | 32.83 | 32.15 | 32.40 | 9,125,786 | +0.09(+0.26%) |
Oct 26, 2018 | 31.73 | 32.51 | 31.50 | 32.31 | 4,644,687 | +0.10(+0.32%) |
Oct 25, 2018 | 31.49 | 32.46 | 31.26 | 32.21 | 6,316,069 | -0.07(-0.21%) |
Oct 24, 2018 | 33.61 | 33.61 | 32.22 | 32.28 | 6,813,626 | -1.48(-4.37%) |
Oct 23, 2018 | 33.39 | 33.90 | 33.28 | 33.76 | 5,399,089 | +0.09(+0.25%) |
Oct 22, 2018 | 33.82 | 33.87 | 33.48 | 33.67 | 5,264,374 | +0.24(+0.71%) |
Oct 19, 2018 | 33.53 | 33.69 | 33.33 | 33.43 | 4,192,791 | +0.22(+0.67%) |
Oct 18, 2018 | 33.35 | 33.43 | 33.01 | 33.21 | 6,915,387 | -0.29(-0.87%) |
Oct 17, 2018 | 33.56 | 33.62 | 33.09 | 33.50 | 5,741,331 | +0.18(+0.54%) |
Oct 16, 2018 | 32.72 | 33.40 | 32.66 | 33.32 | 8,939,862 | +1.37(+4.30%) |
Oct 15, 2018 | 31.88 | 32.06 | 31.75 | 31.95 | 3,559,180 | +0.27(+0.86%) |
Oct 12, 2018 | 31.91 | 32.02 | 31.45 | 31.68 | 4,324,267 | -0.42(-1.30%) |
Oct 11, 2018 | 32.49 | 32.51 | 31.89 | 32.09 | 7,115,862 | -0.35(-1.08%) |
Oct 10, 2018 | 32.74 | 32.80 | 32.44 | 32.44 | 3,785,657 | -0.20(-0.60%) |
Oct 09, 2018 | 32.08 | 32.73 | 32.08 | 32.64 | 4,628,520 | -0.06(-0.18%) |
Oct 08, 2018 | 32.73 | 32.83 | 32.49 | 32.70 | 3,408,670 | -0.61(-1.82%) |
Oct 05, 2018 | 33.23 | 33.54 | 33.15 | 33.30 | 3,874,364 | -0.38(-1.14%) |
Oct 04, 2018 | 33.87 | 34.01 | 33.42 | 33.69 | 5,848,354 | -0.49(-1.42%) |
Oct 03, 2018 | 34.08 | 34.24 | 34.04 | 34.17 | 7,329,014 | +0.30(+0.88%) |
Oct 02, 2018 | 33.64 | 33.89 | 33.51 | 33.88 | 2,191,126 | +0.20(+0.58%) |
Oct 01, 2018 | 33.76 | 33.93 | 33.65 | 33.68 | 2,983,093 | -0.06(-0.18%) |
Sep 28, 2018 | 33.68 | 33.88 | 33.62 | 33.74 | 4,235,131 | -0.13(-0.38%) |
Sep 27, 2018 | 33.61 | 33.88 | 33.55 | 33.87 | 6,383,015 | +0.55(+1.64%) |
Sep 26, 2018 | 33.28 | 33.47 | 33.26 | 33.32 | 7,074,505 | +0.33(+1.01%) |
Sep 25, 2018 | 32.74 | 33.09 | 32.72 | 32.99 | 7,097,413 | +0.72(+2.22%) |
Sep 24, 2018 | 32.14 | 32.32 | 32.14 | 32.27 | 2,513,803 | +0.14(+0.45%) |
Sep 21, 2018 | 31.94 | 32.20 | 31.91 | 32.13 | 1,999,812 | -0.03(-0.11%) |
Sep 20, 2018 | 31.93 | 32.19 | 31.91 | 32.16 | 2,156,962 | +0.36(+1.13%) |
Sep 19, 2018 | 31.86 | 31.97 | 31.75 | 31.80 | 2,512,953 | -0.16(-0.51%) |
Sep 18, 2018 | 31.79 | 32.05 | 31.79 | 31.97 | 4,251,968 | -0.06(-0.19%) |
Sep 17, 2018 | 31.91 | 32.13 | 31.86 | 32.02 | 4,496,584 | +0.09(+0.29%) |
Sep 14, 2018 | 31.86 | 32.04 | 31.78 | 31.93 | 4,512,742 | -0.15(-0.48%) |
Sep 13, 2018 | 32.09 | 32.14 | 31.79 | 32.08 | 6,352,134 | -0.22(-0.69%) |
Sep 12, 2018 | 32.31 | 32.35 | 32.15 | 32.31 | 8,921,909 | -0.07(-0.21%) |
Sep 11, 2018 | 32.29 | 32.40 | 32.11 | 32.37 | 4,437,812 | +0.19(+0.58%) |
Sep 10, 2018 | 32.26 | 32.39 | 32.06 | 32.19 | 3,603,912 | +0.49(+1.53%) |
Sep 07, 2018 | 31.50 | 31.75 | 31.50 | 31.70 | 2,541,665 | +0.09(+0.30%) |
Sep 06, 2018 | 31.71 | 31.80 | 31.45 | 31.61 | 2,641,557 | -0.31(-0.96%) |
Sep 05, 2018 | 32.08 | 32.20 | 31.85 | 31.91 | 3,141,346 | -0.33(-1.03%) |
Sep 04, 2018 | 32.26 | 32.36 | 32.14 | 32.25 | 3,581,395 | -0.44(-1.36%) |
Aug 31, 2018 | 32.69 | 32.69 | 32.69 | 0 | -0.49(-1.49%) | |
Aug 30, 2018 | 33.03 | 33.26 | 32.95 | 33.18 | 3,310,144 | +0.09(+0.26%) |
Aug 29, 2018 | 33.05 | 33.13 | 32.86 | 33.10 | 3,513,335 | +0.14(+0.44%) |
Aug 28, 2018 | 32.87 | 33.08 | 32.82 | 32.95 | 3,317,869 | +0.04(+0.13%) |
Aug 27, 2018 | 32.96 | 32.96 | 32.66 | 32.91 | 4,043,730 | +0.26(+0.78%) |
Aug 24, 2018 | 32.83 | 32.83 | 32.61 | 32.66 | 3,621,031 | +0.16(+0.50%) |
Aug 23, 2018 | 33.01 | 33.01 | 32.49 | 32.49 | 3,791,517 | -0.47(-1.42%) |
Aug 22, 2018 | 33.21 | 33.21 | 32.91 | 32.96 | 2,710,630 | -0.09(-0.26%) |
Aug 21, 2018 | 33.32 | 33.32 | 33.01 | 33.05 | 5,840,025 | -0.08(-0.23%) |
Aug 20, 2018 | 32.91 | 33.20 | 32.89 | 33.12 | 7,231,784 | +0.62(+1.91%) |
Aug 17, 2018 | 32.65 | 32.72 | 32.46 | 32.50 | 9,658,819 | +0.14(+0.42%) |
Aug 16, 2018 | 32.68 | 32.75 | 32.27 | 32.37 | 7,973,968 | -0.42(-1.27%) |
Aug 15, 2018 | 32.94 | 32.95 | 32.54 | 32.78 | 7,164,931 | -0.45(-1.36%) |
Aug 14, 2018 | 33.17 | 33.35 | 33.13 | 33.24 | 5,186,801 | -0.03(-0.10%) |
Aug 13, 2018 | 33.58 | 33.63 | 33.24 | 33.27 | 3,529,665 | -0.31(-0.91%) |
Aug 10, 2018 | 33.59 | 33.87 | 33.52 | 33.58 | 6,694,931 | -0.20(-0.58%) |
Aug 09, 2018 | 33.89 | 33.90 | 33.67 | 33.77 | 8,009,583 | +0.69(+2.09%) |
Aug 08, 2018 | 32.85 | 33.11 | 32.73 | 33.08 | 3,397,444 | +0.32(+0.98%) |
Aug 07, 2018 | 33.07 | 33.10 | 32.76 | 32.76 | 4,710,248 | +0.50(+1.54%) |
Aug 06, 2018 | 31.98 | 32.34 | 31.98 | 32.26 | 3,889,421 | -0.32(-0.98%) |
Aug 03, 2018 | 32.33 | 32.67 | 32.33 | 32.58 | 4,858,844 | -0.07(-0.21%) |
Aug 02, 2018 | 32.18 | 32.67 | 32.18 | 32.65 | 5,406,443 | -0.01(-0.03%) |
Aug 01, 2018 | 32.61 | 32.76 | 32.54 | 32.66 | 4,580,266 | -0.32(-0.97%) |
Jul 31, 2018 | 32.73 | 33.08 | 32.71 | 32.98 | 7,960,667 | +0.54(+1.66%) |
Jul 30, 2018 | 32.31 | 32.62 | 32.29 | 32.44 | 6,258,382 | +0.22(+0.68%) |
Jul 27, 2018 | 32.26 | 32.31 | 31.95 | 32.22 | 6,940,342 | +0.07(+0.21%) |
Jul 26, 2018 | 31.99 | 32.64 | 31.94 | 32.15 | 7,547,316 | +0.60(+1.90%) |
Jul 25, 2018 | 31.24 | 31.58 | 31.23 | 31.56 | 3,217,889 | +0.02(+0.05%) |
Jul 24, 2018 | 31.35 | 31.63 | 31.31 | 31.54 | 2,074,766 | +0.22(+0.70%) |
Jul 23, 2018 | 31.32 | 31.44 | 31.27 | 31.32 | 2,064,107 | -0.01(-0.03%) |
Jul 20, 2018 | 31.18 | 31.50 | 31.15 | 31.33 | 2,378,613 | +0.12(+0.38%) |
Jul 19, 2018 | 31.40 | 31.48 | 31.15 | 31.21 | 3,332,737 | -0.25(-0.80%) |
Jul 18, 2018 | 31.32 | 31.50 | 31.16 | 31.46 | 4,302,791 | +0.13(+0.43%) |
Jul 17, 2018 | 31.08 | 31.38 | 31.03 | 31.33 | 3,798,637 | +0.43(+1.39%) |
Jul 16, 2018 | 30.96 | 31.06 | 30.83 | 30.90 | 3,901,225 | -0.42(-1.35%) |
Jul 13, 2018 | 30.94 | 31.34 | 30.93 | 31.32 | 6,192,266 | +0.17(+0.54%) |
Jul 12, 2018 | 30.58 | 31.18 | 30.55 | 31.15 | 9,614,046 | +1.28(+4.29%) |
Jul 11, 2018 | 29.78 | 29.89 | 29.71 | 29.87 | 3,224,463 | -0.13(-0.45%) |
Jul 10, 2018 | 30.11 | 30.15 | 29.90 | 30.01 | 2,856,684 | +0.20(+0.68%) |
Jul 09, 2018 | 29.77 | 29.86 | 29.64 | 29.80 | 2,447,099 | +0.15(+0.51%) |
Jul 06, 2018 | 29.42 | 29.72 | 29.36 | 29.65 | 3,247,053 | +0.21(+0.72%) |
Jul 05, 2018 | 28.99 | 29.49 | 28.99 | 29.44 | 4,408,521 | +0.14(+0.49%) |
Jul 03, 2018 | 29.30 | 29.30 | 29.30 | 0 | -0.05(-0.17%) | |
Jul 02, 2018 | 29.10 | 29.35 | 29.07 | 29.35 | 4,887,750 | -0.24(-0.83%) |
Jun 29, 2018 | 29.67 | 29.77 | 29.59 | 29.59 | 4,100,502 | +0.18(+0.60%) |
Jun 28, 2018 | 29.02 | 29.44 | 28.98 | 29.42 | 3,489,893 | +0.30(+1.01%) |
Jun 27, 2018 | 29.31 | 29.49 | 29.05 | 29.12 | 6,141,523 | -0.28(-0.95%) |
Jun 26, 2018 | 29.65 | 29.65 | 29.35 | 29.40 | 5,967,384 | -0.08(-0.26%) |
Jun 25, 2018 | 29.72 | 29.76 | 29.35 | 29.47 | 3,343,740 | -0.08(-0.26%) |
Jun 22, 2018 | 29.53 | 29.62 | 29.46 | 29.55 | 6,378,236 | -0.08(-0.26%) |
Jun 21, 2018 | 30.01 | 30.05 | 29.43 | 29.63 | 6,346,297 | -0.83(-2.71%) |
Jun 20, 2018 | 30.45 | 30.49 | 30.29 | 30.45 | 2,054,477 | +0.16(+0.53%) |
Jun 19, 2018 | 30.11 | 30.29 | 30.03 | 30.29 | 2,363,216 | -0.13(-0.44%) |
Jun 18, 2018 | 30.41 | 30.48 | 30.33 | 30.43 | 2,257,447 | -0.26(-0.85%) |
Jun 15, 2018 | 30.75 | 30.55 | 30.69 | 2,458,281 | -0.06(-0.19%) | |
Jun 14, 2018 | 30.92 | 31.15 | 30.70 | 30.75 | 3,405,798 | +0.25(+0.83%) |
Jun 13, 2018 | 30.69 | 30.71 | 30.37 | 30.49 | 2,938,281 | +0.02(+0.06%) |
Jun 12, 2018 | 30.59 | 30.75 | 30.46 | 30.48 | 2,820,960 | -0.18(-0.58%) |
Jun 11, 2018 | 30.63 | 30.83 | 30.53 | 30.65 | 1,900,386 | -0.04(-0.14%) |
Jun 08, 2018 | 30.71 | 30.80 | 30.60 | 30.70 | 3,132,390 | +0.05(+0.17%) |
Jun 07, 2018 | 30.88 | 30.90 | 30.58 | 30.65 | 2,420,312 | -0.21(-0.68%) |
Jun 06, 2018 | 30.95 | 30.86 | 3,249,029 | +0.12(+0.38%) | ||
Jun 05, 2018 | 30.90 | 30.92 | 30.66 | 30.74 | 1,823,653 | -0.24(-0.76%) |
Jun 04, 2018 | 31.20 | 31.24 | 30.82 | 30.97 | 2,602,376 | -0.05(-0.16%) |
Jun 01, 2018 | 30.95 | 31.07 | 30.75 | 31.03 | 3,239,607 | -0.19(-0.59%) |
May 31, 2018 | 31.19 | 31.32 | 30.88 | 31.21 | 7,000,337 | +0.14(+0.46%) |
May 30, 2018 | 30.87 | 31.26 | 30.83 | 31.07 | 2,931,388 | +0.40(+1.32%) |
May 29, 2018 | 30.71 | 30.80 | 30.58 | 30.66 | 3,257,068 | -0.56(-1.78%) |
May 25, 2018 | 31.22 | 31.22 | 31.22 | 0 | +0.13(+0.43%) | |
May 24, 2018 | 31.19 | 31.25 | 30.99 | 31.08 | 4,176,577 | +0.03(+0.11%) |
May 23, 2018 | 31.04 | 31.11 | 30.92 | 31.05 | 5,835,271 | -0.18(-0.57%) |
May 22, 2018 | 31.29 | 31.44 | 31.03 | 31.23 | 9,069,351 | +0.22(+0.71%) |
May 21, 2018 | 31.09 | 31.19 | 30.86 | 31.01 | 9,777,302 | +0.39(+1.27%) |
May 18, 2018 | 29.86 | 30.91 | 29.85 | 30.62 | 6,832,092 | -0.09(-0.30%) |
May 17, 2018 | 30.87 | 30.97 | 30.49 | 30.71 | 6,091,832 | -0.05(-0.16%) |
May 16, 2018 | 30.75 | 30.84 | 30.63 | 30.76 | 4,084,392 | +0.22(+0.72%) |
May 15, 2018 | 30.44 | 30.65 | 30.31 | 30.55 | 5,222,034 | -0.15(-0.49%) |
May 14, 2018 | 30.73 | 30.78 | 30.62 | 30.70 | 3,989,289 | +0.02(+0.06%) |
May 11, 2018 | 30.55 | 30.76 | 30.33 | 30.68 | 4,082,741 | +0.33(+1.08%) |
May 10, 2018 | 30.35 | 30.49 | 30.25 | 30.35 | 3,120,140 | -0.13(-0.41%) |
May 09, 2018 | 30.07 | 30.63 | 30.01 | 30.48 | 4,663,850 | +0.42(+1.40%) |
May 08, 2018 | 30.18 | 30.31 | 29.90 | 30.06 | 5,555,733 | -0.26(-0.86%) |
May 07, 2018 | 30.15 | 30.42 | 30.08 | 30.32 | 3,759,472 | +0.33(+1.10%) |
May 04, 2018 | 29.93 | 30.13 | 29.84 | 29.99 | 6,498,802 | -0.20(-0.67%) |
May 03, 2018 | 30.18 | 30.28 | 29.94 | 30.19 | 5,914,590 | +0.24(+0.79%) |
May 02, 2018 | 30.20 | 30.33 | 29.93 | 29.96 | 6,410,785 | -0.51(-1.66%) |
May 01, 2018 | 30.08 | 30.46 | 29.91 | 30.46 | 7,616,026 | +0.51(+1.72%) |
Apr 30, 2018 | 29.94 | 30.18 | 29.90 | 29.95 | 3,657,115 | -0.05(-0.17%) |
Apr 27, 2018 | 29.81 | 30.05 | 29.74 | 30.00 | 3,643,279 | +0.24(+0.82%) |
Apr 26, 2018 | 29.82 | 29.92 | 29.70 | 29.75 | 3,371,384 | +0.01(+0.03%) |
Apr 25, 2018 | 29.65 | 29.81 | 29.41 | 29.74 | 3,976,012 | +0.14(+0.48%) |
Apr 24, 2018 | 29.81 | 29.88 | 29.51 | 29.60 | 4,297,047 | -0.34(-1.13%) |
Apr 23, 2018 | 29.99 | 29.99 | 29.83 | 29.94 | 3,361,659 | +0.15(+0.51%) |
Apr 20, 2018 | 29.85 | 29.92 | 29.74 | 29.79 | 2,952,515 | -0.05(-0.17%) |
Apr 19, 2018 | 30.19 | 30.38 | 29.80 | 29.84 | 11,635,407 | -0.49(-1.61%) |
Apr 18, 2018 | 30.22 | 30.36 | 30.13 | 30.33 | 3,323,270 | +0.10(+0.33%) |
Apr 17, 2018 | 30.13 | 30.26 | 30.09 | 30.22 | 3,654,022 | +0.09(+0.31%) |
Apr 16, 2018 | 30.32 | 30.37 | 29.90 | 30.13 | 5,202,549 | -0.48(-1.57%) |
Apr 13, 2018 | 30.61 | 30.66 | 30.51 | 30.61 | 3,746,940 | -0.03(-0.11%) |
Apr 12, 2018 | 30.70 | 30.81 | 30.65 | 30.65 | 4,267,280 | -0.07(-0.22%) |
Apr 11, 2018 | 30.68 | 30.85 | 30.62 | 30.71 | 6,388,284 | -0.21(-0.68%) |
Apr 10, 2018 | 30.60 | 30.97 | 30.47 | 30.92 | 7,911,568 | +0.67(+2.20%) |
Apr 09, 2018 | 30.14 | 30.37 | 30.04 | 30.26 | 5,113,390 | +0.40(+1.36%) |
Apr 06, 2018 | 30.00 | 30.26 | 29.70 | 29.85 | 5,100,154 | +0.06(+0.20%) |
Apr 05, 2018 | 29.61 | 30.10 | 29.59 | 29.79 | 4,440,168 | +0.11(+0.37%) |
Apr 04, 2018 | 29.31 | 29.72 | 29.26 | 29.69 | 3,724,059 | +0.00(+0.00%) |
Apr 03, 2018 | 29.72 | 29.80 | 29.44 | 29.69 | 5,702,193 | +0.45(+1.53%) |
Apr 02, 2018 | 29.41 | 29.65 | 29.06 | 29.24 | 4,400,883 | -0.24(-0.80%) |
Mar 29, 2018 | 29.47 | 29.47 | 29.47 | 0 | -0.13(-0.46%) | |
Mar 28, 2018 | 29.51 | 29.95 | 29.49 | 29.61 | 6,076,668 | +0.39(+1.33%) |
Mar 27, 2018 | 29.41 | 29.64 | 29.19 | 29.22 | 4,672,162 | -0.08(-0.26%) |
Mar 26, 2018 | 29.39 | 29.45 | 28.90 | 29.30 | 4,448,631 | +0.50(+1.73%) |
Mar 23, 2018 | 28.97 | 29.09 | 28.75 | 28.80 | 4,706,796 | -0.25(-0.87%) |
Mar 22, 2018 | 29.02 | 29.26 | 28.99 | 29.05 | 4,370,326 | -0.12(-0.40%) |
Mar 21, 2018 | 29.29 | 29.36 | 29.15 | 29.17 | 3,108,037 | -0.13(-0.46%) |
Mar 20, 2018 | 29.22 | 29.38 | 29.09 | 29.31 | 4,147,022 | +0.17(+0.58%) |
Mar 19, 2018 | 29.36 | 29.39 | 28.97 | 29.14 | 7,418,073 | -0.02(-0.06%) |
Mar 16, 2018 | 28.78 | 29.18 | 28.76 | 29.15 | 5,123,305 | +0.65(+2.28%) |
Mar 15, 2018 | 28.78 | 28.81 | 28.45 | 28.51 | 2,602,541 | -0.02(-0.06%) |
Mar 14, 2018 | 28.54 | 28.74 | 28.36 | 28.52 | 3,228,729 | +0.02(+0.06%) |
Mar 13, 2018 | 28.62 | 28.75 | 28.50 | 28.51 | 4,789,871 | -0.03(-0.09%) |
Mar 12, 2018 | 28.64 | 28.70 | 28.46 | 28.53 | 2,998,869 | +0.05(+0.18%) |
Mar 09, 2018 | 28.44 | 28.56 | 28.37 | 28.48 | 2,728,659 | +0.01(+0.03%) |
Mar 08, 2018 | 28.49 | 28.70 | 28.40 | 28.47 | 2,128,185 | +0.06(+0.21%) |
Mar 07, 2018 | 28.45 | 28.20 | 28.41 | 1,813,685 | -0.06(-0.21%) | |
Mar 06, 2018 | 28.74 | 28.77 | 28.37 | 28.47 | 3,645,539 | -0.10(-0.35%) |
Mar 05, 2018 | 28.13 | 28.62 | 28.09 | 28.57 | 4,613,888 | +0.62(+2.23%) |
Mar 02, 2018 | 27.88 | 28.11 | 27.86 | 27.95 | 8,022,028 | +0.16(+0.58%) |