Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.84 | 28.08 | 27.66 | 27.79 | 2,507,762 | -0.12(-0.42%) |
Feb 27, 2019 | 27.92 | 28.00 | 27.76 | 27.91 | 2,490,176 | -0.16(-0.56%) |
Feb 26, 2019 | 27.99 | 28.13 | 27.81 | 28.07 | 2,916,176 | -0.15(-0.53%) |
Feb 25, 2019 | 28.24 | 28.47 | 28.06 | 28.22 | 4,671,380 | +0.21(+0.74%) |
Feb 22, 2019 | 28.42 | 28.54 | 27.80 | 28.01 | 4,186,920 | -0.30(-1.06%) |
Feb 21, 2019 | 28.48 | 28.70 | 28.20 | 28.31 | 2,412,647 | -0.34(-1.19%) |
Feb 20, 2019 | 27.92 | 28.69 | 27.91 | 28.65 | 5,905,025 | +0.77(+2.75%) |
Feb 19, 2019 | 27.76 | 27.88 | 26.96 | 27.88 | 5,280,165 | +0.12(+0.45%) |
Feb 15, 2019 | 27.66 | 28.03 | 27.63 | 27.76 | 5,240,829 | +0.12(+0.45%) |
Feb 14, 2019 | 28.05 | 28.11 | 27.56 | 27.63 | 4,026,407 | -0.47(-1.69%) |
Feb 13, 2019 | 28.16 | 28.18 | 27.85 | 28.11 | 3,716,209 | +0.14(+0.51%) |
Feb 12, 2019 | 27.85 | 28.20 | 27.77 | 27.97 | 4,291,873 | +0.25(+0.90%) |
Feb 11, 2019 | 28.13 | 28.28 | 27.63 | 27.72 | 3,629,824 | -0.38(-1.36%) |
Feb 08, 2019 | 28.00 | 28.14 | 27.53 | 28.10 | 4,121,682 | -0.62(-2.17%) |
Feb 07, 2019 | 28.74 | 28.84 | 28.14 | 28.72 | 4,765,752 | -0.05(-0.17%) |
Feb 06, 2019 | 28.86 | 29.03 | 28.77 | 28.77 | 3,069,318 | -0.04(-0.14%) |
Feb 05, 2019 | 28.59 | 28.95 | 28.34 | 28.82 | 3,428,810 | +0.22(+0.76%) |
Feb 04, 2019 | 28.36 | 28.75 | 28.30 | 28.60 | 3,270,262 | +0.30(+1.06%) |
Feb 01, 2019 | 27.97 | 28.71 | 27.95 | 28.30 | 4,110,989 | +0.25(+0.89%) |
Jan 31, 2019 | 27.58 | 28.23 | 27.58 | 28.05 | 6,707,088 | +0.47(+1.69%) |
Jan 30, 2019 | 27.63 | 27.77 | 26.88 | 27.58 | 6,580,620 | -0.02(-0.06%) |
Jan 29, 2019 | 27.68 | 27.82 | 27.53 | 27.60 | 2,795,941 | -0.02(-0.09%) |
Jan 28, 2019 | 27.29 | 27.64 | 27.16 | 27.62 | 2,796,467 | +0.17(+0.61%) |
Jan 25, 2019 | 27.32 | 27.84 | 27.22 | 27.46 | 4,850,840 | +0.40(+1.48%) |
Jan 24, 2019 | 27.02 | 27.33 | 26.84 | 27.06 | 3,703,170 | +0.12(+0.46%) |
Jan 23, 2019 | 27.26 | 27.44 | 26.78 | 26.93 | 4,833,705 | -0.19(-0.71%) |
Jan 22, 2019 | 27.30 | 27.75 | 26.88 | 27.13 | 5,783,117 | -0.27(-0.97%) |
Jan 18, 2019 | 27.45 | 27.86 | 27.39 | 27.39 | 6,248,843 | +0.22(+0.83%) |
Jan 17, 2019 | 26.98 | 27.53 | 26.95 | 27.17 | 3,382,873 | +0.05(+0.18%) |
Jan 16, 2019 | 27.10 | 27.73 | 27.05 | 27.12 | 6,498,520 | +0.29(+1.09%) |
Jan 15, 2019 | 26.80 | 27.12 | 26.63 | 26.83 | 3,390,954 | +0.21(+0.78%) |
Jan 14, 2019 | 26.27 | 26.86 | 26.19 | 26.62 | 9,399,466 | +0.01(+0.03%) |
Jan 11, 2019 | 26.29 | 26.87 | 26.07 | 26.61 | 6,865,425 | +0.20(+0.76%) |
Jan 10, 2019 | 26.22 | 26.54 | 26.10 | 26.41 | 2,968,848 | -0.01(-0.03%) |
Jan 09, 2019 | 26.26 | 26.79 | 26.04 | 26.42 | 4,989,362 | +0.28(+1.08%) |
Jan 08, 2019 | 26.28 | 26.53 | 25.79 | 26.14 | 4,881,157 | +0.22(+0.87%) |
Jan 07, 2019 | 25.34 | 26.15 | 24.86 | 25.91 | 7,294,779 | +0.75(+2.98%) |
Jan 04, 2019 | 24.89 | 25.43 | 24.81 | 25.16 | 7,049,607 | +0.83(+3.42%) |
Jan 03, 2019 | 24.86 | 25.07 | 24.22 | 24.33 | 7,993,037 | -0.70(-2.79%) |
Jan 02, 2019 | 24.36 | 25.21 | 23.73 | 25.03 | 4,483,355 | +0.22(+0.87%) |
Dec 31, 2018 | 25.22 | 25.53 | 24.41 | 24.81 | 5,554,047 | -0.23(-0.93%) |
Dec 28, 2018 | 25.34 | 25.88 | 24.98 | 25.04 | 5,339,829 | -0.31(-1.21%) |
Dec 27, 2018 | 25.14 | 25.36 | 24.40 | 25.35 | 5,962,413 | -0.15(-0.59%) |
Dec 26, 2018 | 24.30 | 25.53 | 24.00 | 25.50 | 8,996,434 | +1.38(+5.73%) |
Dec 24, 2018 | 23.48 | 24.69 | 23.36 | 24.12 | 7,072,795 | +0.39(+1.65%) |
Dec 21, 2018 | 23.21 | 24.14 | 23.21 | 23.73 | 14,098,133 | +0.67(+2.89%) |
Dec 20, 2018 | 22.90 | 23.24 | 22.37 | 23.06 | 19,989,994 | +0.09(+0.40%) |
Dec 19, 2018 | 23.96 | 24.21 | 22.97 | 22.97 | 10,685,064 | -0.92(-3.83%) |
Dec 18, 2018 | 24.14 | 24.49 | 23.82 | 23.89 | 9,363,204 | -0.08(-0.35%) |
Dec 17, 2018 | 24.58 | 24.75 | 23.84 | 23.97 | 17,158,300 | -0.80(-3.23%) |
Dec 14, 2018 | 24.97 | 25.37 | 24.64 | 24.77 | 10,976,295 | -0.53(-2.11%) |
Dec 13, 2018 | 25.39 | 25.56 | 25.06 | 25.30 | 14,355,049 | -0.08(-0.33%) |
Dec 12, 2018 | 25.70 | 25.91 | 25.39 | 25.39 | 9,849,027 | -0.02(-0.07%) |
Dec 11, 2018 | 25.93 | 26.38 | 25.01 | 25.40 | 7,631,171 | +0.02(+0.10%) |
Dec 10, 2018 | 25.94 | 25.96 | 24.38 | 25.38 | 16,937,142 | -0.77(-2.96%) |
Dec 07, 2018 | 26.77 | 27.24 | 26.01 | 26.15 | 6,242,235 | -0.57(-2.12%) |
Dec 06, 2018 | 26.95 | 26.95 | 25.74 | 26.72 | 16,070,562 | -0.51(-1.86%) |
Dec 04, 2018 | 28.90 | 29.01 | 27.05 | 27.23 | 10,651,424 | -1.78(-6.14%) |
Dec 03, 2018 | 28.82 | 29.46 | 28.51 | 29.01 | 13,302,991 | +0.93(+3.32%) |
Nov 30, 2018 | 28.07 | 28.32 | 27.96 | 28.07 | 4,204,702 | -0.02(-0.06%) |
Nov 29, 2018 | 28.25 | 28.44 | 27.80 | 28.09 | 6,740,002 | -0.29(-1.03%) |
Nov 28, 2018 | 28.42 | 28.50 | 27.70 | 28.38 | 8,633,060 | +0.23(+0.83%) |
Nov 27, 2018 | 28.42 | 28.48 | 27.91 | 28.15 | 3,356,901 | -0.46(-1.60%) |
Nov 26, 2018 | 28.19 | 29.11 | 27.99 | 28.61 | 8,224,606 | +0.99(+3.59%) |
Nov 23, 2018 | 26.78 | 27.93 | 26.77 | 27.62 | 2,266,168 | +0.62(+2.31%) |
Nov 21, 2018 | 26.99 | 26.99 | 26.99 | 0 | +1.20(+4.65%) | |
Nov 20, 2018 | 25.85 | 26.19 | 25.64 | 25.79 | 7,525,475 | -0.67(-2.55%) |
Nov 19, 2018 | 26.96 | 27.01 | 26.38 | 26.47 | 6,366,191 | -0.55(-2.03%) |
Nov 16, 2018 | 26.77 | 27.13 | 26.37 | 27.02 | 4,969,423 | -0.03(-0.12%) |
Nov 15, 2018 | 27.33 | 27.40 | 26.72 | 27.05 | 5,255,449 | -0.35(-1.28%) |
Nov 14, 2018 | 27.94 | 28.46 | 27.27 | 27.40 | 3,110,114 | -0.37(-1.32%) |
Nov 13, 2018 | 27.86 | 28.17 | 27.68 | 27.77 | 6,872,256 | +0.14(+0.51%) |
Nov 12, 2018 | 28.17 | 28.42 | 27.45 | 27.62 | 4,464,627 | -0.67(-2.35%) |
Nov 09, 2018 | 29.11 | 29.20 | 28.09 | 28.29 | 5,840,111 | -1.13(-3.85%) |
Nov 08, 2018 | 29.05 | 29.78 | 28.83 | 29.42 | 3,915,430 | +0.15(+0.51%) |
Nov 07, 2018 | 28.75 | 29.28 | 28.72 | 29.27 | 5,153,711 | +0.74(+2.60%) |
Nov 06, 2018 | 28.17 | 29.07 | 28.16 | 28.53 | 6,434,546 | +0.37(+1.33%) |
Nov 05, 2018 | 27.83 | 28.64 | 27.70 | 28.16 | 6,695,585 | +0.52(+1.90%) |
Nov 02, 2018 | 28.09 | 28.27 | 27.62 | 27.63 | 5,111,434 | -0.34(-1.22%) |
Nov 01, 2018 | 27.38 | 28.06 | 27.08 | 27.97 | 7,090,238 | +1.04(+3.86%) |
Oct 31, 2018 | 26.98 | 27.44 | 26.78 | 26.93 | 7,221,845 | +0.52(+1.95%) |
Oct 30, 2018 | 25.33 | 26.48 | 25.04 | 26.42 | 6,703,610 | +1.09(+4.31%) |
Oct 29, 2018 | 26.82 | 27.13 | 25.21 | 25.33 | 11,524,013 | -1.08(-4.10%) |
Oct 26, 2018 | 26.21 | 26.56 | 25.77 | 26.41 | 8,391,863 | -0.84(-3.09%) |
Oct 25, 2018 | 26.97 | 27.37 | 26.32 | 27.25 | 11,170,030 | +0.62(+2.31%) |
Oct 24, 2018 | 28.10 | 28.27 | 26.63 | 26.63 | 10,619,391 | -1.48(-5.27%) |
Oct 23, 2018 | 28.21 | 28.21 | 27.24 | 28.12 | 8,300,046 | -0.47(-1.66%) |
Oct 22, 2018 | 28.96 | 29.11 | 28.46 | 28.59 | 3,117,163 | -0.25(-0.87%) |
Oct 19, 2018 | 29.26 | 29.54 | 28.80 | 28.84 | 7,277,041 | -0.54(-1.84%) |
Oct 18, 2018 | 30.36 | 30.36 | 28.87 | 29.38 | 9,215,466 | -0.66(-2.19%) |
Oct 17, 2018 | 30.09 | 30.51 | 29.89 | 30.04 | 6,513,721 | +0.07(+0.25%) |
Oct 16, 2018 | 29.62 | 30.11 | 29.58 | 29.96 | 4,277,134 | +0.71(+2.42%) |
Oct 15, 2018 | 29.23 | 29.57 | 28.97 | 29.26 | 5,271,955 | +0.25(+0.86%) |
Oct 12, 2018 | 29.44 | 29.56 | 28.80 | 29.01 | 5,173,188 | +0.22(+0.75%) |
Oct 11, 2018 | 28.88 | 29.85 | 28.56 | 28.79 | 8,926,089 | -0.16(-0.55%) |
Oct 10, 2018 | 30.94 | 30.94 | 28.82 | 28.95 | 11,438,226 | -1.98(-6.40%) |
Oct 09, 2018 | 30.85 | 31.20 | 30.63 | 30.93 | 3,352,376 | -0.07(-0.24%) |
Oct 08, 2018 | 31.01 | 31.10 | 30.83 | 31.00 | 3,450,908 | -0.07(-0.24%) |
Oct 05, 2018 | 31.35 | 31.54 | 30.75 | 31.08 | 7,940,960 | -0.29(-0.93%) |
Oct 04, 2018 | 32.08 | 32.32 | 31.14 | 31.37 | 8,095,833 | -1.12(-3.46%) |
Oct 03, 2018 | 32.31 | 32.96 | 32.27 | 32.49 | 3,910,387 | +0.45(+1.40%) |
Oct 02, 2018 | 32.21 | 32.39 | 31.96 | 32.04 | 4,119,722 | -0.22(-0.67%) |
Oct 01, 2018 | 31.96 | 32.41 | 31.91 | 32.26 | 6,891,881 | +0.57(+1.79%) |
Sep 28, 2018 | 31.63 | 31.74 | 31.55 | 31.70 | 1,673,134 | -0.02(-0.05%) |
Sep 27, 2018 | 32.27 | 32.41 | 31.63 | 31.71 | 4,687,418 | -0.39(-1.22%) |
Sep 26, 2018 | 32.40 | 32.52 | 32.01 | 32.10 | 3,381,536 | -0.39(-1.20%) |
Sep 25, 2018 | 33.28 | 33.29 | 32.36 | 32.49 | 5,373,950 | -0.54(-1.64%) |
Sep 24, 2018 | 33.10 | 33.79 | 32.89 | 33.04 | 7,905,059 | +0.17(+0.51%) |
Sep 21, 2018 | 32.04 | 33.17 | 31.79 | 32.87 | 11,607,174 | +1.42(+4.53%) |
Sep 20, 2018 | 31.40 | 31.88 | 31.35 | 31.45 | 4,354,143 | +0.23(+0.75%) |
Sep 19, 2018 | 31.46 | 31.63 | 31.16 | 31.21 | 3,069,745 | -0.02(-0.08%) |
Sep 18, 2018 | 30.79 | 31.58 | 30.73 | 31.24 | 6,162,029 | +0.36(+1.16%) |
Sep 17, 2018 | 30.76 | 31.00 | 30.66 | 30.88 | 4,065,819 | +0.25(+0.82%) |
Sep 14, 2018 | 30.17 | 30.80 | 30.01 | 30.63 | 5,720,807 | +0.72(+2.39%) |
Sep 13, 2018 | 29.80 | 30.16 | 29.80 | 29.91 | 2,353,734 | +0.12(+0.39%) |
Sep 12, 2018 | 29.55 | 29.90 | 29.31 | 29.80 | 2,599,062 | +0.13(+0.45%) |
Sep 11, 2018 | 29.82 | 30.05 | 29.59 | 29.66 | 2,815,778 | -0.22(-0.72%) |
Sep 10, 2018 | 29.48 | 29.97 | 29.41 | 29.88 | 2,829,244 | +0.53(+1.81%) |
Sep 07, 2018 | 29.41 | 29.69 | 29.27 | 29.35 | 1,918,830 | -0.17(-0.56%) |
Sep 06, 2018 | 30.33 | 30.44 | 29.02 | 29.51 | 8,748,849 | -0.83(-2.74%) |
Sep 05, 2018 | 30.62 | 30.76 | 30.11 | 30.35 | 3,876,594 | -0.37(-1.22%) |
Sep 04, 2018 | 30.63 | 30.81 | 30.55 | 30.72 | 1,651,701 | +0.00(+0.00%) |
Aug 31, 2018 | 30.72 | 30.72 | 30.72 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 30.64 | 30.82 | 30.49 | 30.70 | 1,867,743 | -0.02(-0.08%) |
Aug 29, 2018 | 30.54 | 30.80 | 30.22 | 30.73 | 2,314,615 | +0.17(+0.54%) |
Aug 28, 2018 | 30.65 | 30.92 | 30.48 | 30.56 | 2,020,610 | -0.13(-0.43%) |
Aug 27, 2018 | 30.71 | 30.85 | 30.58 | 30.70 | 3,569,254 | +0.15(+0.49%) |
Aug 24, 2018 | 30.40 | 30.62 | 30.38 | 30.55 | 2,909,302 | +0.33(+1.10%) |
Aug 23, 2018 | 30.32 | 30.57 | 30.20 | 30.21 | 2,937,523 | -0.09(-0.30%) |
Aug 22, 2018 | 30.30 | 30.46 | 30.21 | 30.31 | 3,269,986 | -0.07(-0.22%) |
Aug 21, 2018 | 30.71 | 30.94 | 30.28 | 30.37 | 3,942,457 | -0.26(-0.84%) |
Aug 20, 2018 | 30.17 | 30.85 | 30.17 | 30.63 | 6,887,471 | +0.50(+1.66%) |
Aug 17, 2018 | 29.81 | 30.24 | 29.80 | 30.13 | 5,468,504 | +0.29(+0.98%) |
Aug 16, 2018 | 29.63 | 30.14 | 29.49 | 29.84 | 3,483,125 | +0.37(+1.24%) |
Aug 15, 2018 | 29.51 | 29.76 | 29.37 | 29.47 | 2,588,494 | -0.29(-0.98%) |
Aug 14, 2018 | 29.26 | 29.99 | 29.26 | 29.76 | 3,607,940 | +0.64(+2.20%) |
Aug 13, 2018 | 29.43 | 29.55 | 28.94 | 29.12 | 2,807,816 | -0.30(-1.02%) |
Aug 10, 2018 | 29.59 | 29.61 | 29.37 | 29.42 | 3,545,468 | -0.35(-1.17%) |
Aug 09, 2018 | 29.96 | 30.29 | 29.63 | 29.77 | 2,793,969 | -0.17(-0.56%) |
Aug 08, 2018 | 29.62 | 30.04 | 29.57 | 29.94 | 3,292,871 | +0.34(+1.15%) |
Aug 07, 2018 | 29.39 | 29.89 | 29.39 | 29.60 | 3,161,105 | +0.23(+0.79%) |
Aug 06, 2018 | 29.24 | 29.56 | 29.12 | 29.36 | 2,281,387 | +0.22(+0.77%) |
Aug 03, 2018 | 28.97 | 29.18 | 28.97 | 29.14 | 2,156,476 | +0.24(+0.84%) |
Aug 02, 2018 | 28.75 | 29.13 | 28.71 | 28.90 | 2,957,918 | -0.05(-0.17%) |
Aug 01, 2018 | 29.01 | 29.25 | 28.66 | 28.95 | 5,475,331 | -0.12(-0.40%) |
Jul 31, 2018 | 29.22 | 29.51 | 28.90 | 29.07 | 4,295,518 | -0.03(-0.11%) |
Jul 30, 2018 | 29.42 | 29.61 | 29.02 | 29.10 | 3,084,391 | -0.27(-0.93%) |
Jul 27, 2018 | 29.48 | 29.86 | 29.30 | 29.37 | 5,051,962 | -0.59(-1.97%) |
Jul 26, 2018 | 30.06 | 30.32 | 29.90 | 29.96 | 4,720,059 | -0.04(-0.14%) |
Jul 25, 2018 | 30.06 | 30.10 | 29.77 | 30.01 | 5,651,281 | -0.12(-0.39%) |
Jul 24, 2018 | 30.25 | 30.34 | 29.92 | 30.12 | 4,527,972 | +0.17(+0.56%) |
Jul 23, 2018 | 29.96 | 30.12 | 29.80 | 29.96 | 2,550,428 | +0.03(+0.11%) |
Jul 20, 2018 | 29.77 | 30.09 | 29.61 | 29.92 | 4,559,916 | +0.26(+0.87%) |
Jul 19, 2018 | 30.40 | 30.40 | 29.29 | 29.66 | 6,107,881 | -0.49(-1.63%) |
Jul 18, 2018 | 29.86 | 30.45 | 29.59 | 30.16 | 8,525,340 | +0.43(+1.46%) |
Jul 17, 2018 | 29.29 | 29.89 | 29.22 | 29.72 | 4,555,623 | +0.32(+1.08%) |
Jul 16, 2018 | 29.30 | 29.69 | 29.11 | 29.41 | 3,097,810 | +0.10(+0.34%) |
Jul 13, 2018 | 29.15 | 29.62 | 29.06 | 29.31 | 2,763,748 | +0.12(+0.43%) |
Jul 12, 2018 | 29.02 | 29.28 | 28.81 | 29.18 | 2,527,028 | +0.36(+1.24%) |
Jul 11, 2018 | 28.85 | 29.08 | 28.56 | 28.82 | 2,967,986 | -0.26(-0.89%) |
Jul 10, 2018 | 29.24 | 29.41 | 29.06 | 29.08 | 4,873,153 | -0.14(-0.48%) |
Jul 09, 2018 | 29.66 | 29.91 | 28.88 | 29.22 | 6,587,478 | -0.35(-1.18%) |
Jul 06, 2018 | 29.13 | 29.66 | 29.04 | 29.57 | 7,151,802 | +0.33(+1.14%) |
Jul 05, 2018 | 28.52 | 29.39 | 28.51 | 29.24 | 10,374,452 | +0.73(+2.57%) |
Jul 03, 2018 | 28.51 | 28.51 | 28.51 | 0 | +0.91(+3.29%) | |
Jul 02, 2018 | 26.63 | 27.64 | 26.60 | 27.60 | 5,830,868 | +0.82(+3.08%) |
Jun 29, 2018 | 27.10 | 26.48 | 26.78 | 4,092,427 | +0.38(+1.45%) | |
Jun 28, 2018 | 26.48 | 26.63 | 26.30 | 26.39 | 3,497,338 | -0.11(-0.41%) |
Jun 27, 2018 | 26.59 | 26.82 | 26.47 | 26.50 | 4,247,868 | +0.05(+0.19%) |
Jun 26, 2018 | 26.75 | 27.28 | 26.24 | 26.45 | 9,035,105 | -0.17(-0.66%) |
Jun 25, 2018 | 26.94 | 27.02 | 26.43 | 26.63 | 5,972,178 | -0.46(-1.69%) |
Jun 22, 2018 | 27.13 | 27.27 | 26.93 | 27.08 | 6,291,308 | +0.08(+0.31%) |
Jun 21, 2018 | 27.22 | 27.24 | 26.66 | 27.00 | 6,098,933 | -0.25(-0.92%) |
Jun 20, 2018 | 27.29 | 27.48 | 27.23 | 27.25 | 2,569,292 | +0.01(+0.03%) |
Jun 19, 2018 | 27.09 | 27.30 | 26.88 | 27.24 | 3,671,063 | -0.26(-0.94%) |
Jun 18, 2018 | 27.48 | 27.62 | 27.35 | 27.50 | 2,892,346 | -0.18(-0.66%) |
Jun 15, 2018 | 27.84 | 27.33 | 27.68 | 4,151,658 | -0.03(-0.12%) | |
Jun 14, 2018 | 27.74 | 27.92 | 27.58 | 27.72 | 6,700,110 | +0.22(+0.79%) |
Jun 13, 2018 | 27.43 | 27.82 | 27.39 | 27.50 | 3,178,649 | +0.18(+0.67%) |
Jun 12, 2018 | 27.52 | 27.76 | 27.32 | 27.32 | 3,929,275 | -0.07(-0.24%) |
Jun 11, 2018 | 27.27 | 27.60 | 27.26 | 27.38 | 2,680,483 | +0.12(+0.46%) |
Jun 08, 2018 | 27.21 | 27.38 | 27.08 | 27.26 | 1,879,169 | +0.07(+0.28%) |
Jun 07, 2018 | 27.26 | 27.48 | 27.03 | 27.18 | 3,152,506 | +0.03(+0.12%) |
Jun 06, 2018 | 27.29 | 27.15 | 3,064,785 | +0.17(+0.62%) | ||
Jun 05, 2018 | 27.01 | 27.13 | 26.78 | 26.98 | 3,482,529 | -0.07(-0.25%) |
Jun 04, 2018 | 27.01 | 27.26 | 26.91 | 27.05 | 2,654,098 | +0.13(+0.49%) |
Jun 01, 2018 | 26.70 | 27.04 | 26.68 | 26.92 | 3,420,798 | +0.34(+1.28%) |
May 31, 2018 | 26.43 | 26.62 | 26.38 | 26.58 | 2,771,202 | +0.17(+0.63%) |
May 30, 2018 | 26.30 | 26.64 | 26.25 | 26.41 | 3,088,281 | +0.26(+0.99%) |
May 29, 2018 | 26.31 | 26.47 | 25.98 | 26.15 | 6,072,920 | -0.42(-1.57%) |
May 25, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.10(+0.38%) | |
May 24, 2018 | 26.41 | 26.51 | 26.04 | 26.47 | 4,589,309 | +0.01(+0.03%) |
May 23, 2018 | 26.43 | 26.69 | 26.22 | 26.46 | 7,319,146 | -0.07(-0.25%) |
May 22, 2018 | 26.43 | 26.58 | 26.26 | 26.53 | 6,301,054 | +0.16(+0.60%) |
May 21, 2018 | 26.09 | 26.58 | 26.09 | 26.37 | 4,037,937 | +0.32(+1.25%) |
May 18, 2018 | 26.14 | 26.25 | 25.98 | 26.04 | 2,092,564 | -0.13(-0.51%) |
May 17, 2018 | 26.07 | 26.24 | 25.94 | 26.18 | 2,497,228 | +0.13(+0.51%) |
May 16, 2018 | 25.85 | 26.28 | 25.85 | 26.04 | 3,627,647 | +0.16(+0.61%) |
May 15, 2018 | 25.93 | 26.10 | 25.75 | 25.89 | 4,424,343 | -0.07(-0.26%) |
May 14, 2018 | 26.26 | 26.38 | 25.89 | 25.95 | 3,821,672 | -0.24(-0.92%) |
May 11, 2018 | 26.56 | 26.56 | 26.11 | 26.19 | 3,649,350 | -0.34(-1.29%) |
May 10, 2018 | 26.58 | 26.71 | 26.38 | 26.53 | 3,205,304 | -0.06(-0.22%) |
May 09, 2018 | 26.33 | 26.61 | 26.19 | 26.59 | 5,660,113 | +0.26(+0.98%) |
May 08, 2018 | 26.54 | 26.61 | 26.20 | 26.33 | 4,738,834 | -0.20(-0.75%) |
May 07, 2018 | 26.58 | 26.73 | 26.35 | 26.53 | 7,182,444 | +0.06(+0.22%) |
May 04, 2018 | 25.87 | 26.82 | 25.74 | 26.48 | 6,172,718 | +0.62(+2.41%) |
May 03, 2018 | 26.34 | 27.01 | 25.67 | 25.85 | 9,010,207 | +0.10(+0.39%) |
May 02, 2018 | 25.86 | 25.99 | 25.69 | 25.75 | 2,725,278 | -0.13(-0.51%) |
May 01, 2018 | 25.80 | 26.04 | 25.51 | 25.89 | 7,518,708 | +0.12(+0.48%) |
Apr 30, 2018 | 25.68 | 25.91 | 25.67 | 25.76 | 6,012,213 | +0.10(+0.39%) |
Apr 27, 2018 | 25.95 | 26.00 | 25.53 | 25.66 | 5,310,188 | -0.57(-2.16%) |
Apr 26, 2018 | 26.14 | 26.38 | 25.74 | 26.23 | 6,929,706 | -0.12(-0.47%) |
Apr 25, 2018 | 26.68 | 26.80 | 26.17 | 26.35 | 4,915,207 | -0.43(-1.62%) |
Apr 24, 2018 | 27.08 | 27.33 | 26.59 | 26.78 | 7,266,045 | -0.14(-0.53%) |
Apr 23, 2018 | 26.90 | 27.24 | 26.86 | 26.93 | 3,573,074 | +0.10(+0.37%) |
Apr 20, 2018 | 26.82 | 27.03 | 26.56 | 26.83 | 4,133,042 | +0.09(+0.34%) |
Apr 19, 2018 | 26.72 | 27.30 | 26.58 | 26.73 | 7,475,003 | +0.28(+1.07%) |
Apr 18, 2018 | 26.29 | 26.67 | 26.27 | 26.45 | 7,405,701 | +0.25(+0.95%) |
Apr 17, 2018 | 26.02 | 26.75 | 25.94 | 26.20 | 6,119,090 | +0.36(+1.38%) |
Apr 16, 2018 | 25.68 | 25.93 | 25.64 | 25.84 | 2,448,296 | +0.27(+1.07%) |
Apr 13, 2018 | 26.13 | 26.18 | 25.54 | 25.57 | 3,742,802 | -0.34(-1.32%) |
Apr 12, 2018 | 25.82 | 26.08 | 25.60 | 25.91 | 3,122,328 | +0.12(+0.48%) |
Apr 11, 2018 | 25.64 | 26.15 | 25.55 | 25.79 | 4,164,291 | -0.07(-0.26%) |
Apr 10, 2018 | 25.80 | 26.04 | 25.73 | 25.85 | 10,058,891 | +0.29(+1.14%) |
Apr 09, 2018 | 25.96 | 25.99 | 25.52 | 25.56 | 8,438,685 | -0.25(-0.97%) |
Apr 06, 2018 | 25.80 | 25.84 | 25.08 | 25.81 | 11,181,841 | -0.24(-0.93%) |
Apr 05, 2018 | 26.10 | 26.23 | 25.65 | 26.05 | 4,548,251 | +0.00(+0.00%) |
Apr 04, 2018 | 25.58 | 26.15 | 25.27 | 26.05 | 5,759,861 | +0.15(+0.58%) |
Apr 03, 2018 | 26.31 | 26.38 | 25.71 | 25.90 | 5,409,543 | -0.29(-1.11%) |
Apr 02, 2018 | 26.46 | 26.62 | 25.66 | 26.19 | 18,060,958 | -0.40(-1.50%) |
Mar 29, 2018 | 26.59 | 26.59 | 26.59 | 0 | +0.36(+1.36%) | |
Mar 28, 2018 | 26.47 | 26.70 | 26.02 | 26.23 | 4,130,242 | -0.21(-0.79%) |
Mar 27, 2018 | 26.98 | 26.20 | 26.44 | 5,575,311 | -0.40(-1.49%) | |
Mar 26, 2018 | 27.09 | 27.13 | 26.52 | 26.84 | 6,152,888 | +0.31(+1.16%) |
Mar 23, 2018 | 27.01 | 27.08 | 26.32 | 26.53 | 10,402,807 | -0.51(-1.88%) |
Mar 22, 2018 | 27.47 | 27.54 | 26.88 | 27.04 | 17,597,676 | -0.65(-2.34%) |
Mar 21, 2018 | 27.72 | 27.96 | 27.63 | 27.69 | 2,768,747 | -0.10(-0.36%) |
Mar 20, 2018 | 27.92 | 28.02 | 27.62 | 27.79 | 2,398,323 | +0.01(+0.03%) |
Mar 19, 2018 | 28.14 | 28.16 | 27.33 | 27.78 | 4,917,370 | -0.34(-1.21%) |
Mar 16, 2018 | 28.09 | 28.34 | 27.97 | 28.12 | 2,327,946 | +0.09(+0.33%) |
Mar 15, 2018 | 28.25 | 28.42 | 27.85 | 28.03 | 9,414,494 | -0.25(-0.88%) |
Mar 14, 2018 | 28.59 | 28.62 | 28.17 | 28.28 | 3,919,415 | -0.23(-0.82%) |
Mar 13, 2018 | 28.79 | 28.87 | 28.30 | 28.52 | 3,370,271 | -0.14(-0.49%) |
Mar 12, 2018 | 28.43 | 28.84 | 28.35 | 28.66 | 12,488,708 | +0.31(+1.09%) |
Mar 09, 2018 | 28.02 | 28.38 | 28.01 | 28.35 | 5,978,913 | +0.54(+1.95%) |
Mar 08, 2018 | 27.72 | 27.82 | 27.43 | 27.81 | 3,172,114 | +0.17(+0.60%) |
Mar 07, 2018 | 27.50 | 27.64 | 4,127,174 | -0.33(-1.19%) | ||
Mar 06, 2018 | 28.02 | 28.06 | 27.55 | 27.97 | 3,837,746 | +0.15(+0.54%) |
Mar 05, 2018 | 27.51 | 27.94 | 27.47 | 27.82 | 3,406,645 | +0.07(+0.24%) |
Mar 02, 2018 | 27.65 | 27.87 | 26.75 | 27.76 | 7,803,236 | -0.18(-0.66%) |