Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.02 | 33.16 | 32.86 | 33.08 | 26,411,374 | +0.14(+0.43%) |
Mar 28, 2019 | 32.85 | 33.00 | 32.76 | 32.94 | 20,605,250 | +0.21(+0.64%) |
Mar 27, 2019 | 32.98 | 33.21 | 32.65 | 32.73 | 23,698,730 | -0.31(-0.94%) |
Mar 26, 2019 | 32.87 | 33.26 | 32.81 | 33.04 | 25,397,054 | +0.41(+1.27%) |
Mar 25, 2019 | 32.56 | 32.83 | 32.46 | 32.63 | 24,147,814 | +0.03(+0.10%) |
Mar 22, 2019 | 32.87 | 33.20 | 32.58 | 32.60 | 23,899,664 | -0.39(-1.18%) |
Mar 21, 2019 | 32.66 | 33.21 | 32.61 | 32.99 | 29,552,270 | +0.14(+0.43%) |
Mar 20, 2019 | 32.87 | 33.02 | 32.54 | 32.85 | 28,624,810 | -0.10(-0.31%) |
Mar 19, 2019 | 32.69 | 33.05 | 32.52 | 32.95 | 32,162,560 | +0.38(+1.17%) |
Mar 18, 2019 | 32.53 | 32.76 | 32.44 | 32.56 | 23,135,892 | +0.02(+0.07%) |
Mar 15, 2019 | 32.11 | 32.62 | 31.82 | 32.54 | 91,077,768 | +0.46(+1.43%) |
Mar 14, 2019 | 32.71 | 32.77 | 32.03 | 32.08 | 39,125,684 | -0.64(-1.95%) |
Mar 13, 2019 | 32.61 | 32.81 | 32.36 | 32.72 | 28,888,340 | +0.22(+0.67%) |
Mar 12, 2019 | 32.48 | 32.65 | 32.23 | 32.50 | 29,442,798 | +0.18(+0.55%) |
Mar 11, 2019 | 32.01 | 32.34 | 31.78 | 32.32 | 35,521,484 | +0.48(+1.49%) |
Mar 08, 2019 | 32.19 | 32.28 | 31.42 | 31.85 | 38,134,724 | -0.39(-1.21%) |
Mar 07, 2019 | 32.60 | 32.63 | 32.13 | 32.24 | 35,381,296 | -0.37(-1.12%) |
Mar 06, 2019 | 33.35 | 33.39 | 32.42 | 32.60 | 27,298,716 | -0.80(-2.40%) |
Mar 05, 2019 | 33.56 | 33.69 | 33.37 | 33.41 | 28,239,126 | -0.14(-0.42%) |
Mar 04, 2019 | 33.83 | 33.95 | 33.40 | 33.55 | 27,779,024 | -0.23(-0.67%) |
Mar 01, 2019 | 33.97 | 34.11 | 33.72 | 33.77 | 32,484,634 | +0.01(+0.02%) |
Feb 28, 2019 | 33.45 | 34.10 | 33.39 | 33.76 | 43,402,864 | +0.33(+0.98%) |
Feb 27, 2019 | 33.48 | 33.66 | 33.34 | 33.44 | 20,068,764 | -0.07(-0.21%) |
Feb 26, 2019 | 33.46 | 33.67 | 33.34 | 33.51 | 20,089,566 | -0.05(-0.14%) |
Feb 25, 2019 | 33.52 | 33.78 | 33.44 | 33.55 | 29,702,948 | +0.09(+0.28%) |
Feb 22, 2019 | 32.95 | 33.59 | 32.88 | 33.46 | 30,184,644 | +0.64(+1.95%) |
Feb 21, 2019 | 32.73 | 32.96 | 32.60 | 32.82 | 22,617,228 | -0.05(-0.14%) |
Feb 20, 2019 | 33.13 | 33.15 | 32.66 | 32.87 | 32,407,966 | -0.31(-0.94%) |
Feb 19, 2019 | 32.90 | 33.38 | 32.86 | 33.18 | 29,762,630 | +0.16(+0.47%) |
Feb 15, 2019 | 33.01 | 33.11 | 32.77 | 33.02 | 23,350,152 | +0.33(+1.02%) |
Feb 14, 2019 | 32.48 | 32.81 | 32.42 | 32.69 | 24,198,106 | +0.21(+0.65%) |
Feb 13, 2019 | 32.65 | 32.76 | 32.24 | 32.48 | 29,499,974 | -0.13(-0.41%) |
Feb 12, 2019 | 32.49 | 32.72 | 32.24 | 32.61 | 36,542,064 | +0.15(+0.46%) |
Feb 11, 2019 | 32.93 | 32.95 | 32.33 | 32.46 | 29,251,978 | -0.43(-1.30%) |
Feb 08, 2019 | 32.35 | 32.90 | 32.32 | 32.89 | 33,499,178 | +0.41(+1.27%) |
Feb 07, 2019 | 32.80 | 32.83 | 32.10 | 32.48 | 29,536,954 | -0.49(-1.49%) |
Feb 06, 2019 | 32.65 | 33.00 | 32.55 | 32.97 | 20,036,950 | +0.17(+0.52%) |
Feb 05, 2019 | 33.05 | 33.28 | 32.76 | 32.80 | 25,734,066 | -0.26(-0.78%) |
Feb 04, 2019 | 33.37 | 33.37 | 32.68 | 33.06 | 23,577,602 | -0.34(-1.03%) |
Feb 01, 2019 | 33.39 | 33.59 | 33.14 | 33.40 | 33,181,540 | +0.33(+1.01%) |
Jan 31, 2019 | 32.23 | 33.20 | 32.21 | 33.06 | 49,853,416 | +0.96(+2.98%) |
Jan 30, 2019 | 31.48 | 32.24 | 31.45 | 32.11 | 44,314,828 | +0.63(+1.99%) |
Jan 29, 2019 | 30.50 | 31.54 | 30.48 | 31.48 | 63,125,808 | +0.96(+3.14%) |
Jan 28, 2019 | 31.27 | 31.29 | 30.48 | 30.52 | 48,313,364 | -0.86(-2.73%) |
Jan 25, 2019 | 31.73 | 31.85 | 31.28 | 31.38 | 44,072,668 | -0.24(-0.76%) |
Jan 24, 2019 | 32.26 | 32.27 | 31.36 | 31.62 | 42,260,588 | -0.93(-2.87%) |
Jan 23, 2019 | 32.42 | 32.58 | 32.08 | 32.55 | 30,059,036 | -0.08(-0.26%) |
Jan 22, 2019 | 32.75 | 32.96 | 32.38 | 32.64 | 36,179,876 | -0.20(-0.61%) |
Jan 18, 2019 | 33.09 | 33.11 | 32.63 | 32.84 | 47,452,928 | +0.05(+0.14%) |
Jan 17, 2019 | 32.39 | 32.94 | 32.30 | 32.79 | 29,570,258 | +0.28(+0.85%) |
Jan 16, 2019 | 32.88 | 33.04 | 32.45 | 32.51 | 36,879,140 | -0.48(-1.45%) |
Jan 15, 2019 | 32.89 | 33.39 | 32.76 | 32.99 | 31,697,850 | +0.28(+0.85%) |
Jan 14, 2019 | 32.85 | 32.92 | 32.56 | 32.72 | 21,275,634 | -0.39(-1.19%) |
Jan 11, 2019 | 32.68 | 33.11 | 32.55 | 33.11 | 25,883,228 | +0.44(+1.35%) |
Jan 10, 2019 | 33.37 | 33.38 | 32.45 | 32.67 | 48,745,468 | -0.80(-2.38%) |
Jan 09, 2019 | 33.56 | 33.72 | 33.36 | 33.46 | 23,602,118 | -0.07(-0.21%) |
Jan 08, 2019 | 33.63 | 33.74 | 33.32 | 33.53 | 23,855,474 | +0.15(+0.46%) |
Jan 07, 2019 | 33.26 | 33.68 | 33.09 | 33.38 | 25,758,108 | +0.18(+0.53%) |
Jan 04, 2019 | 32.77 | 33.47 | 32.63 | 33.20 | 33,355,292 | +0.74(+2.28%) |
Jan 03, 2019 | 33.39 | 33.46 | 32.39 | 32.46 | 35,260,892 | -0.93(-2.80%) |
Jan 02, 2019 | 33.29 | 33.59 | 32.92 | 33.39 | 32,348,994 | -0.31(-0.92%) |
Dec 31, 2018 | 33.36 | 33.77 | 33.28 | 33.70 | 25,231,394 | +0.53(+1.61%) |
Dec 28, 2018 | 33.22 | 33.61 | 33.05 | 33.17 | 31,310,038 | +0.08(+0.26%) |
Dec 27, 2018 | 32.28 | 33.09 | 31.86 | 33.09 | 35,175,656 | +0.51(+1.56%) |
Dec 26, 2018 | 31.39 | 32.58 | 31.21 | 32.58 | 31,167,536 | +1.27(+4.04%) |
Dec 24, 2018 | 32.28 | 32.40 | 31.29 | 31.31 | 24,302,664 | -1.07(-3.29%) |
Dec 21, 2018 | 32.15 | 33.10 | 32.00 | 32.38 | 76,095,152 | -0.02(-0.05%) |
Dec 20, 2018 | 32.21 | 32.75 | 32.07 | 32.39 | 42,325,876 | -0.02(-0.05%) |
Dec 19, 2018 | 33.07 | 33.19 | 32.09 | 32.41 | 45,388,080 | -0.33(-1.01%) |
Dec 18, 2018 | 33.56 | 33.59 | 32.46 | 32.74 | 36,777,972 | -0.55(-1.65%) |
Dec 17, 2018 | 33.59 | 33.95 | 33.19 | 33.29 | 47,494,152 | -0.53(-1.58%) |
Dec 14, 2018 | 34.04 | 34.07 | 33.53 | 33.82 | 40,579,988 | -0.59(-1.73%) |
Dec 13, 2018 | 34.33 | 34.67 | 34.14 | 34.41 | 26,003,364 | +0.32(+0.93%) |
Dec 12, 2018 | 34.24 | 34.63 | 34.09 | 34.10 | 24,797,716 | +0.12(+0.34%) |
Dec 11, 2018 | 34.04 | 34.37 | 33.64 | 33.98 | 29,370,798 | -0.30(-0.88%) |
Dec 10, 2018 | 34.08 | 34.41 | 33.26 | 34.28 | 32,177,896 | +0.37(+1.09%) |
Dec 07, 2018 | 34.61 | 34.70 | 33.72 | 33.91 | 34,361,080 | -0.82(-2.36%) |
Dec 06, 2018 | 34.42 | 34.74 | 33.68 | 34.73 | 39,383,588 | -0.12(-0.35%) |
Dec 04, 2018 | 35.70 | 35.88 | 34.83 | 34.85 | 35,270,256 | -0.66(-1.85%) |
Dec 03, 2018 | 35.80 | 35.81 | 35.33 | 35.51 | 31,683,028 | -0.19(-0.52%) |
Nov 30, 2018 | 35.02 | 35.72 | 34.96 | 35.70 | 55,361,448 | +0.56(+1.58%) |
Nov 29, 2018 | 34.56 | 35.39 | 34.51 | 35.14 | 30,527,718 | +0.47(+1.36%) |
Nov 28, 2018 | 34.20 | 34.68 | 34.05 | 34.67 | 23,656,974 | +0.64(+1.88%) |
Nov 27, 2018 | 33.36 | 34.09 | 33.18 | 34.03 | 24,287,584 | +0.56(+1.68%) |
Nov 26, 2018 | 33.45 | 33.58 | 33.11 | 33.46 | 22,660,392 | +0.15(+0.46%) |
Nov 23, 2018 | 33.16 | 33.62 | 33.05 | 33.31 | 10,867,091 | +0.03(+0.09%) |
Nov 21, 2018 | 33.28 | 33.28 | 33.28 | 0 | -0.33(-0.99%) | |
Nov 20, 2018 | 33.98 | 34.27 | 33.51 | 33.61 | 28,222,932 | -0.50(-1.47%) |
Nov 19, 2018 | 33.68 | 34.18 | 33.60 | 34.11 | 28,748,202 | +0.52(+1.54%) |
Nov 16, 2018 | 33.28 | 33.80 | 33.13 | 33.60 | 30,233,146 | +0.23(+0.69%) |
Nov 15, 2018 | 32.97 | 33.49 | 32.70 | 33.36 | 31,502,836 | +0.23(+0.70%) |
Nov 14, 2018 | 33.79 | 33.86 | 32.98 | 33.13 | 34,829,084 | -0.47(-1.40%) |
Nov 13, 2018 | 34.23 | 34.33 | 33.47 | 33.60 | 24,770,658 | -0.46(-1.34%) |
Nov 12, 2018 | 34.19 | 34.40 | 33.90 | 34.06 | 26,033,094 | -0.13(-0.38%) |
Nov 09, 2018 | 33.76 | 34.44 | 33.76 | 34.19 | 32,000,208 | +0.33(+0.98%) |
Nov 08, 2018 | 33.87 | 34.13 | 33.56 | 33.86 | 31,575,040 | -0.16(-0.48%) |
Nov 07, 2018 | 33.24 | 34.14 | 33.17 | 34.02 | 45,561,268 | +1.07(+3.23%) |
Nov 06, 2018 | 33.39 | 33.40 | 32.71 | 32.95 | 27,480,698 | -0.39(-1.17%) |
Nov 05, 2018 | 32.82 | 33.42 | 32.82 | 33.35 | 26,781,348 | +0.45(+1.37%) |
Nov 02, 2018 | 33.53 | 33.59 | 32.55 | 32.89 | 29,994,128 | -0.57(-1.69%) |
Nov 01, 2018 | 33.10 | 33.58 | 33.02 | 33.46 | 30,062,026 | +0.47(+1.42%) |
Oct 31, 2018 | 32.95 | 33.45 | 32.73 | 32.99 | 34,910,052 | +0.13(+0.40%) |
Oct 30, 2018 | 32.14 | 33.02 | 32.01 | 32.86 | 43,863,740 | -0.26(-0.79%) |
Oct 29, 2018 | 32.91 | 33.47 | 32.61 | 33.12 | 39,434,964 | +0.48(+1.48%) |
Oct 26, 2018 | 32.99 | 33.16 | 32.32 | 32.64 | 37,513,020 | -0.62(-1.87%) |
Oct 25, 2018 | 32.48 | 33.67 | 31.92 | 33.26 | 47,640,316 | +0.71(+2.19%) |
Oct 24, 2018 | 33.57 | 33.93 | 32.45 | 32.55 | 45,345,756 | -1.24(-3.67%) |
Oct 23, 2018 | 33.63 | 33.96 | 33.48 | 33.79 | 28,570,170 | -0.21(-0.61%) |
Oct 22, 2018 | 34.05 | 34.10 | 33.73 | 34.00 | 22,321,768 | -0.10(-0.29%) |
Oct 19, 2018 | 33.75 | 34.35 | 33.70 | 34.10 | 24,226,178 | +0.38(+1.14%) |
Oct 18, 2018 | 33.97 | 34.10 | 33.49 | 33.71 | 27,858,388 | -0.44(-1.28%) |
Oct 17, 2018 | 33.54 | 34.32 | 33.52 | 34.15 | 28,665,246 | +0.49(+1.46%) |
Oct 16, 2018 | 33.22 | 33.70 | 32.98 | 33.66 | 27,679,384 | +0.62(+1.88%) |
Oct 15, 2018 | 33.45 | 33.49 | 32.93 | 33.04 | 29,720,826 | -0.51(-1.51%) |
Oct 12, 2018 | 32.77 | 33.68 | 32.67 | 33.55 | 37,663,892 | +0.74(+2.27%) |
Oct 11, 2018 | 33.99 | 34.09 | 32.49 | 32.80 | 54,851,744 | -1.30(-3.82%) |
Oct 10, 2018 | 34.82 | 35.04 | 34.08 | 34.10 | 41,783,880 | -0.74(-2.11%) |
Oct 09, 2018 | 34.47 | 35.10 | 34.32 | 34.84 | 26,606,250 | +0.15(+0.42%) |
Oct 08, 2018 | 34.29 | 34.72 | 34.25 | 34.69 | 30,559,456 | +0.28(+0.82%) |
Oct 05, 2018 | 34.26 | 34.48 | 34.17 | 34.41 | 22,427,860 | +0.16(+0.47%) |
Oct 04, 2018 | 34.12 | 34.32 | 33.94 | 34.25 | 23,477,700 | -0.08(-0.25%) |
Oct 03, 2018 | 33.93 | 34.36 | 33.93 | 34.33 | 29,664,174 | +0.45(+1.33%) |
Oct 02, 2018 | 33.87 | 34.01 | 33.81 | 33.88 | 22,496,004 | -0.04(-0.11%) |
Oct 01, 2018 | 33.74 | 34.11 | 33.64 | 33.92 | 20,892,296 | +0.15(+0.45%) |
Sep 28, 2018 | 33.66 | 33.82 | 33.50 | 33.77 | 19,136,494 | +0.13(+0.39%) |
Sep 27, 2018 | 33.55 | 33.85 | 33.47 | 33.64 | 18,434,390 | +0.17(+0.50%) |
Sep 26, 2018 | 33.59 | 33.95 | 33.44 | 33.47 | 22,764,936 | -0.08(-0.25%) |
Sep 25, 2018 | 33.81 | 33.94 | 33.53 | 33.55 | 18,968,076 | -0.11(-0.32%) |
Sep 24, 2018 | 33.67 | 34.07 | 33.58 | 33.66 | 22,399,714 | -0.10(-0.30%) |
Sep 21, 2018 | 33.55 | 33.86 | 33.41 | 33.76 | 45,929,832 | +0.24(+0.71%) |
Sep 20, 2018 | 33.23 | 33.62 | 33.22 | 33.52 | 22,808,348 | +0.38(+1.13%) |
Sep 19, 2018 | 33.27 | 33.47 | 32.94 | 33.15 | 29,448,768 | -0.19(-0.57%) |
Sep 18, 2018 | 32.95 | 33.47 | 32.82 | 33.34 | 25,340,006 | +0.38(+1.16%) |
Sep 17, 2018 | 32.96 | 33.09 | 32.75 | 32.95 | 20,931,722 | +0.04(+0.12%) |
Sep 14, 2018 | 32.76 | 32.95 | 32.56 | 32.92 | 20,803,254 | +0.08(+0.26%) |
Sep 13, 2018 | 32.56 | 32.89 | 32.51 | 32.83 | 22,988,402 | +0.34(+1.04%) |
Sep 12, 2018 | 32.41 | 32.79 | 32.40 | 32.50 | 21,679,514 | +0.08(+0.24%) |
Sep 11, 2018 | 32.18 | 32.50 | 32.14 | 32.42 | 24,342,500 | +0.19(+0.59%) |
Sep 10, 2018 | 32.47 | 32.73 | 32.22 | 32.23 | 26,600,342 | -0.11(-0.33%) |
Sep 07, 2018 | 31.87 | 32.45 | 31.77 | 32.33 | 26,277,686 | +0.32(+1.01%) |
Sep 06, 2018 | 32.07 | 32.11 | 31.76 | 32.01 | 22,730,230 | -0.05(-0.17%) |
Sep 05, 2018 | 31.64 | 32.12 | 31.61 | 32.07 | 27,017,796 | +0.37(+1.16%) |
Sep 04, 2018 | 31.78 | 31.84 | 31.58 | 31.70 | 18,914,018 | -0.11(-0.36%) |
Aug 31, 2018 | 31.81 | 31.81 | 31.81 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 31.59 | 32.10 | 31.57 | 31.80 | 19,831,020 | +0.00(+0.00%) |
Aug 29, 2018 | 31.80 | 31.89 | 31.55 | 31.80 | 19,545,808 | +0.00(+0.00%) |
Aug 28, 2018 | 31.88 | 32.01 | 31.66 | 31.80 | 24,606,094 | -0.06(-0.19%) |
Aug 27, 2018 | 32.58 | 32.66 | 31.65 | 31.86 | 30,319,444 | -0.63(-1.93%) |
Aug 24, 2018 | 32.51 | 32.56 | 32.18 | 32.49 | 26,822,962 | +0.15(+0.47%) |
Aug 23, 2018 | 32.27 | 32.43 | 32.15 | 32.33 | 26,043,042 | +0.10(+0.31%) |
Aug 22, 2018 | 32.30 | 32.44 | 32.04 | 32.23 | 18,575,806 | -0.07(-0.21%) |
Aug 21, 2018 | 32.43 | 32.52 | 32.17 | 32.30 | 23,071,944 | -0.13(-0.40%) |
Aug 20, 2018 | 32.33 | 32.77 | 32.25 | 32.43 | 27,885,486 | +0.18(+0.57%) |
Aug 17, 2018 | 31.78 | 32.33 | 31.77 | 32.25 | 32,083,876 | +0.51(+1.62%) |
Aug 16, 2018 | 31.59 | 31.77 | 31.47 | 31.74 | 20,378,400 | +0.20(+0.63%) |
Aug 15, 2018 | 31.26 | 31.60 | 31.15 | 31.54 | 27,771,996 | +0.34(+1.11%) |
Aug 14, 2018 | 31.29 | 31.44 | 31.06 | 31.19 | 21,467,232 | -0.08(-0.24%) |
Aug 13, 2018 | 31.38 | 31.58 | 31.27 | 31.27 | 24,592,392 | -0.09(-0.29%) |
Aug 10, 2018 | 31.27 | 31.65 | 31.18 | 31.36 | 22,528,746 | -0.05(-0.17%) |
Aug 09, 2018 | 31.64 | 31.70 | 31.27 | 31.41 | 24,914,466 | -0.31(-0.99%) |
Aug 08, 2018 | 31.19 | 31.91 | 31.09 | 31.73 | 31,992,702 | +0.44(+1.40%) |
Aug 07, 2018 | 31.30 | 31.61 | 31.25 | 31.29 | 23,438,214 | -0.15(-0.49%) |
Aug 06, 2018 | 30.92 | 31.58 | 30.90 | 31.45 | 34,023,312 | +0.38(+1.23%) |
Aug 03, 2018 | 30.36 | 31.15 | 30.26 | 31.06 | 33,888,720 | +0.68(+2.24%) |
Aug 02, 2018 | 30.36 | 30.82 | 30.29 | 30.38 | 39,474,576 | -0.21(-0.70%) |
Aug 01, 2018 | 30.11 | 30.63 | 30.04 | 30.59 | 40,870,020 | +0.26(+0.85%) |
Jul 31, 2018 | 29.03 | 30.38 | 28.98 | 30.34 | 63,484,664 | +1.02(+3.47%) |
Jul 30, 2018 | 29.14 | 29.39 | 29.01 | 29.32 | 27,448,210 | +0.14(+0.47%) |
Jul 27, 2018 | 28.95 | 29.24 | 28.92 | 29.18 | 27,664,720 | +0.19(+0.66%) |
Jul 26, 2018 | 28.90 | 29.15 | 28.90 | 28.99 | 31,020,304 | +0.13(+0.45%) |
Jul 25, 2018 | 28.62 | 28.92 | 28.54 | 28.86 | 21,444,402 | +0.22(+0.77%) |
Jul 24, 2018 | 28.39 | 28.68 | 28.31 | 28.64 | 22,231,930 | +0.37(+1.32%) |
Jul 23, 2018 | 28.37 | 28.50 | 28.22 | 28.27 | 26,041,154 | -0.09(-0.32%) |
Jul 20, 2018 | 28.26 | 28.36 | 28.20 | 28.36 | 19,471,300 | -0.02(-0.08%) |
Jul 19, 2018 | 28.45 | 28.54 | 28.35 | 28.38 | 20,726,002 | -0.23(-0.80%) |
Jul 18, 2018 | 28.56 | 28.67 | 28.48 | 28.61 | 25,979,196 | +0.01(+0.03%) |
Jul 17, 2018 | 28.46 | 28.70 | 28.45 | 28.60 | 19,655,988 | +0.21(+0.72%) |
Jul 16, 2018 | 28.48 | 28.52 | 28.33 | 28.40 | 22,339,278 | -0.11(-0.40%) |
Jul 13, 2018 | 28.49 | 28.56 | 28.28 | 28.51 | 19,028,304 | +0.01(+0.03%) |
Jul 12, 2018 | 28.42 | 28.54 | 28.27 | 28.51 | 21,195,336 | +0.24(+0.83%) |
Jul 11, 2018 | 28.30 | 28.42 | 28.23 | 28.27 | 22,212,392 | -0.17(-0.59%) |
Jul 10, 2018 | 28.49 | 28.26 | 28.44 | 25,273,682 | +0.21(+0.73%) | |
Jul 09, 2018 | 28.32 | 28.47 | 28.12 | 28.23 | 27,875,068 | +0.04(+0.13%) |
Jul 06, 2018 | 28.11 | 28.29 | 28.02 | 28.19 | 29,678,146 | +0.18(+0.65%) |
Jul 05, 2018 | 28.04 | 27.74 | 28.01 | 25,444,240 | +0.40(+1.43%) | |
Jul 03, 2018 | 27.62 | 27.62 | 27.62 | 0 | +0.02(+0.06%) | |
Jul 02, 2018 | 27.35 | 27.63 | 27.35 | 27.60 | 18,177,858 | +0.04(+0.14%) |
Jun 29, 2018 | 27.69 | 27.79 | 27.56 | 27.56 | 26,238,858 | -0.06(-0.22%) |
Jun 28, 2018 | 27.43 | 27.72 | 27.43 | 27.62 | 20,610,678 | +0.11(+0.41%) |
Jun 27, 2018 | 27.58 | 27.77 | 27.49 | 27.51 | 36,710,076 | -0.13(-0.47%) |
Jun 26, 2018 | 27.65 | 27.80 | 27.58 | 27.64 | 31,758,404 | +0.00(+0.00%) |
Jun 25, 2018 | 27.59 | 27.70 | 27.45 | 27.64 | 25,505,904 | -0.10(-0.36%) |
Jun 22, 2018 | 27.72 | 27.83 | 27.65 | 27.74 | 35,029,548 | +0.16(+0.58%) |
Jun 21, 2018 | 27.56 | 27.62 | 27.46 | 27.58 | 21,094,700 | -0.12(-0.44%) |
Jun 20, 2018 | 27.57 | 27.79 | 27.51 | 27.70 | 26,653,042 | +0.18(+0.66%) |
Jun 19, 2018 | 27.27 | 27.62 | 27.25 | 27.52 | 23,083,366 | +0.05(+0.17%) |
Jun 18, 2018 | 27.45 | 27.52 | 27.15 | 27.47 | 30,149,946 | -0.15(-0.55%) |
Jun 15, 2018 | 27.47 | 27.38 | 27.62 | 61,386,832 | +0.15(+0.55%) | |
Jun 14, 2018 | 27.52 | 27.64 | 27.39 | 27.47 | 24,924,472 | -0.05(-0.17%) |
Jun 13, 2018 | 27.63 | 27.74 | 27.50 | 27.52 | 20,017,160 | -0.06(-0.22%) |
Jun 12, 2018 | 27.65 | 27.65 | 27.46 | 27.58 | 20,445,076 | +0.00(+0.00%) |
Jun 11, 2018 | 27.96 | 27.96 | 27.56 | 27.58 | 24,357,934 | -0.28(-1.01%) |
Jun 08, 2018 | 27.75 | 27.89 | 27.69 | 27.86 | 20,547,336 | +0.14(+0.49%) |
Jun 07, 2018 | 27.72 | 27.80 | 27.63 | 27.72 | 21,333,306 | +0.08(+0.30%) |
Jun 06, 2018 | 27.78 | 27.64 | 24,185,958 | -0.05(-0.16%) | ||
Jun 05, 2018 | 27.74 | 27.84 | 27.61 | 27.69 | 26,819,170 | -0.01(-0.03%) |
Jun 04, 2018 | 27.66 | 27.78 | 27.53 | 27.69 | 23,746,122 | +0.15(+0.55%) |
Jun 01, 2018 | 27.55 | 27.57 | 27.43 | 27.54 | 27,904,302 | +0.24(+0.89%) |
May 31, 2018 | 27.31 | 27.50 | 27.27 | 27.30 | 38,607,112 | -0.09(-0.33%) |
May 30, 2018 | 27.31 | 27.54 | 27.27 | 27.39 | 36,331,980 | +0.27(+0.98%) |
May 29, 2018 | 26.87 | 27.15 | 26.83 | 27.12 | 35,190,504 | +0.02(+0.06%) |
May 25, 2018 | 27.11 | 27.11 | 27.11 | 0 | -0.16(-0.58%) | |
May 24, 2018 | 27.32 | 27.42 | 27.18 | 27.27 | 21,882,706 | -0.06(-0.22%) |
May 23, 2018 | 27.11 | 27.38 | 27.07 | 27.33 | 25,423,648 | +0.19(+0.70%) |
May 22, 2018 | 27.20 | 27.42 | 27.12 | 27.14 | 18,079,132 | -0.06(-0.22%) |
May 21, 2018 | 27.13 | 27.25 | 26.99 | 27.20 | 22,232,162 | +0.12(+0.45%) |
May 18, 2018 | 27.05 | 27.16 | 26.92 | 27.08 | 19,649,318 | -0.05(-0.20%) |
May 17, 2018 | 27.07 | 27.18 | 26.93 | 27.13 | 16,261,062 | +0.02(+0.08%) |
May 16, 2018 | 27.15 | 27.26 | 27.02 | 27.11 | 27,311,940 | -0.01(-0.03%) |
May 15, 2018 | 27.17 | 27.18 | 26.96 | 27.12 | 24,158,550 | -0.13(-0.47%) |
May 14, 2018 | 26.98 | 27.29 | 26.96 | 27.24 | 26,830,356 | +0.27(+1.01%) |
May 11, 2018 | 26.69 | 27.02 | 26.64 | 26.97 | 26,998,830 | +0.35(+1.31%) |
May 10, 2018 | 26.59 | 26.83 | 26.51 | 26.62 | 38,596,020 | +0.16(+0.60%) |
May 09, 2018 | 26.35 | 26.64 | 26.24 | 26.46 | 25,762,048 | +0.14(+0.54%) |
May 08, 2018 | 26.27 | 26.40 | 26.12 | 26.32 | 35,647,448 | +0.04(+0.14%) |
May 07, 2018 | 26.18 | 26.43 | 26.12 | 26.28 | 27,215,962 | +0.07(+0.26%) |
May 04, 2018 | 26.00 | 26.33 | 25.87 | 26.21 | 24,962,302 | +0.06(+0.23%) |
May 03, 2018 | 26.20 | 26.24 | 25.90 | 26.15 | 29,655,630 | -0.10(-0.37%) |
May 02, 2018 | 26.46 | 26.61 | 26.14 | 26.25 | 37,260,960 | -0.38(-1.44%) |
May 01, 2018 | 26.77 | 27.12 | 26.06 | 26.64 | 64,660,036 | -0.91(-3.31%) |
Apr 30, 2018 | 27.94 | 27.97 | 27.39 | 27.55 | 35,672,688 | -0.29(-1.05%) |
Apr 27, 2018 | 27.67 | 27.92 | 27.61 | 27.84 | 18,189,892 | +0.11(+0.41%) |
Apr 26, 2018 | 27.69 | 27.91 | 27.65 | 27.73 | 25,731,138 | +0.13(+0.46%) |
Apr 25, 2018 | 27.78 | 27.87 | 27.47 | 27.60 | 34,966,276 | -0.29(-1.03%) |
Apr 24, 2018 | 27.77 | 28.04 | 27.66 | 27.88 | 34,180,692 | +0.20(+0.71%) |
Apr 23, 2018 | 27.59 | 27.76 | 27.54 | 27.69 | 32,005,126 | +0.13(+0.46%) |
Apr 20, 2018 | 27.46 | 27.68 | 27.44 | 27.56 | 28,210,622 | +0.08(+0.27%) |
Apr 19, 2018 | 27.38 | 27.61 | 27.29 | 27.49 | 20,978,356 | +0.03(+0.11%) |
Apr 18, 2018 | 27.37 | 27.53 | 27.30 | 27.46 | 18,476,398 | +0.12(+0.44%) |
Apr 17, 2018 | 27.65 | 27.67 | 27.29 | 27.33 | 22,288,282 | -0.15(-0.55%) |
Apr 16, 2018 | 27.46 | 27.64 | 27.38 | 27.49 | 20,090,412 | +0.16(+0.58%) |
Apr 13, 2018 | 27.39 | 27.46 | 27.18 | 27.33 | 22,413,082 | +0.00(+0.00%) |
Apr 12, 2018 | 27.11 | 27.46 | 27.06 | 27.33 | 30,032,364 | +0.40(+1.48%) |
Apr 11, 2018 | 26.88 | 27.14 | 26.78 | 26.93 | 17,502,170 | -0.12(-0.45%) |
Apr 10, 2018 | 27.09 | 27.16 | 26.88 | 27.05 | 26,427,664 | +0.37(+1.38%) |
Apr 09, 2018 | 26.56 | 27.03 | 26.50 | 26.68 | 25,796,326 | +0.22(+0.82%) |
Apr 06, 2018 | 26.76 | 26.99 | 26.25 | 26.46 | 28,104,992 | -0.42(-1.57%) |
Apr 05, 2018 | 26.84 | 27.09 | 26.74 | 26.88 | 32,422,200 | -0.30(-1.11%) |
Apr 04, 2018 | 26.57 | 27.26 | 26.51 | 27.18 | 27,752,896 | +0.34(+1.26%) |
Apr 03, 2018 | 26.42 | 26.89 | 26.27 | 26.85 | 26,919,262 | +0.47(+1.80%) |