Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.92 | 32.14 | 31.73 | 31.79 | 28,056,608 | -0.29(-0.91%) |
May 30, 2019 | 31.91 | 32.12 | 31.83 | 32.08 | 21,493,770 | +0.14(+0.43%) |
May 29, 2019 | 31.92 | 32.03 | 31.60 | 31.94 | 32,770,996 | -0.14(-0.43%) |
May 28, 2019 | 32.27 | 32.52 | 32.07 | 32.08 | 61,271,436 | -0.04(-0.12%) |
May 24, 2019 | 32.20 | 32.39 | 32.05 | 32.12 | 18,562,812 | +0.02(+0.07%) |
May 23, 2019 | 32.03 | 32.14 | 31.89 | 32.09 | 29,662,694 | -0.05(-0.17%) |
May 22, 2019 | 31.92 | 32.31 | 31.81 | 32.15 | 31,322,602 | +0.24(+0.77%) |
May 21, 2019 | 31.93 | 32.01 | 31.76 | 31.90 | 35,672,988 | +0.06(+0.19%) |
May 20, 2019 | 31.69 | 31.93 | 31.60 | 31.84 | 30,054,570 | +0.09(+0.29%) |
May 17, 2019 | 31.62 | 32.01 | 31.58 | 31.75 | 36,171,960 | -0.13(-0.41%) |
May 16, 2019 | 31.50 | 32.14 | 31.50 | 31.88 | 31,612,216 | +0.38(+1.19%) |
May 15, 2019 | 31.28 | 31.61 | 31.16 | 31.50 | 41,541,940 | +0.38(+1.21%) |
May 14, 2019 | 31.07 | 31.29 | 31.05 | 31.13 | 33,179,108 | +0.07(+0.22%) |
May 13, 2019 | 30.80 | 31.12 | 30.74 | 31.06 | 34,713,640 | -0.11(-0.37%) |
May 10, 2019 | 31.11 | 31.25 | 30.52 | 31.17 | 21,553,510 | +0.06(+0.20%) |
May 09, 2019 | 30.85 | 31.27 | 30.80 | 31.11 | 24,454,168 | +0.02(+0.08%) |
May 08, 2019 | 30.97 | 31.15 | 30.70 | 31.09 | 29,758,256 | +0.09(+0.29%) |
May 07, 2019 | 31.42 | 31.67 | 30.75 | 31.00 | 34,496,748 | -0.62(-1.97%) |
May 06, 2019 | 31.06 | 31.71 | 31.01 | 31.62 | 32,459,292 | +0.20(+0.63%) |
May 03, 2019 | 31.29 | 31.50 | 31.15 | 31.42 | 23,325,568 | +0.29(+0.93%) |
May 02, 2019 | 30.98 | 31.14 | 30.81 | 31.13 | 25,581,894 | +0.18(+0.59%) |
May 01, 2019 | 30.82 | 31.07 | 30.50 | 30.95 | 25,872,600 | +0.12(+0.39%) |
Apr 30, 2019 | 30.67 | 31.26 | 30.22 | 30.83 | 42,940,412 | +0.77(+2.58%) |
Apr 29, 2019 | 30.34 | 30.38 | 30.06 | 30.06 | 29,024,676 | -0.29(-0.95%) |
Apr 26, 2019 | 30.12 | 30.36 | 29.95 | 30.34 | 25,060,580 | +0.27(+0.91%) |
Apr 25, 2019 | 29.80 | 30.23 | 29.73 | 30.07 | 22,657,400 | +0.18(+0.61%) |
Apr 24, 2019 | 29.99 | 30.09 | 29.73 | 29.89 | 26,489,058 | -0.04(-0.13%) |
Apr 23, 2019 | 29.68 | 30.09 | 29.52 | 29.93 | 33,330,974 | +0.33(+1.13%) |
Apr 22, 2019 | 29.63 | 29.99 | 29.46 | 29.59 | 38,762,828 | -0.30(-1.02%) |
Apr 18, 2019 | 30.31 | 30.31 | 29.17 | 29.90 | 63,210,004 | -0.38(-1.25%) |
Apr 17, 2019 | 31.05 | 31.13 | 29.90 | 30.28 | 52,997,896 | -0.79(-2.54%) |
Apr 16, 2019 | 32.05 | 32.11 | 31.00 | 31.07 | 34,368,400 | -0.89(-2.78%) |
Apr 15, 2019 | 31.78 | 31.98 | 31.48 | 31.95 | 22,948,148 | +0.29(+0.91%) |
Apr 12, 2019 | 32.14 | 32.14 | 31.57 | 31.67 | 26,667,032 | -0.43(-1.32%) |
Apr 11, 2019 | 32.49 | 32.52 | 31.88 | 32.09 | 25,262,704 | -0.35(-1.08%) |
Apr 10, 2019 | 32.58 | 32.58 | 32.38 | 32.44 | 16,499,432 | -0.08(-0.26%) |
Apr 09, 2019 | 32.63 | 32.65 | 32.33 | 32.52 | 23,525,906 | -0.23(-0.70%) |
Apr 08, 2019 | 32.70 | 32.86 | 32.58 | 32.75 | 19,258,692 | +0.11(+0.35%) |
Apr 05, 2019 | 32.63 | 32.86 | 32.56 | 32.64 | 19,444,186 | +0.19(+0.58%) |
Apr 04, 2019 | 32.49 | 32.57 | 32.27 | 32.45 | 16,234,913 | -0.08(-0.23%) |
Apr 03, 2019 | 32.64 | 32.70 | 32.30 | 32.52 | 20,246,352 | -0.05(-0.16%) |
Apr 02, 2019 | 32.61 | 32.78 | 32.45 | 32.58 | 23,276,050 | +0.05(+0.16%) |
Apr 01, 2019 | 32.33 | 32.60 | 32.30 | 32.52 | 25,424,864 | +0.28(+0.87%) |
Mar 29, 2019 | 32.19 | 32.33 | 32.03 | 32.24 | 27,096,176 | +0.14(+0.43%) |
Mar 28, 2019 | 32.02 | 32.16 | 31.93 | 32.11 | 21,139,510 | +0.20(+0.64%) |
Mar 27, 2019 | 32.14 | 32.37 | 31.83 | 31.90 | 24,313,200 | -0.30(-0.94%) |
Mar 26, 2019 | 32.04 | 32.42 | 31.98 | 32.20 | 26,055,558 | +0.40(+1.27%) |
Mar 25, 2019 | 31.74 | 32.00 | 31.64 | 31.80 | 24,773,926 | +0.03(+0.10%) |
Mar 22, 2019 | 32.04 | 32.36 | 31.75 | 31.77 | 24,519,344 | -0.38(-1.18%) |
Mar 21, 2019 | 31.83 | 32.37 | 31.79 | 32.15 | 30,318,510 | +0.14(+0.43%) |
Mar 20, 2019 | 32.04 | 32.19 | 31.72 | 32.02 | 29,367,004 | -0.10(-0.31%) |
Mar 19, 2019 | 31.86 | 32.21 | 31.70 | 32.11 | 32,996,480 | +0.37(+1.17%) |
Mar 18, 2019 | 31.71 | 31.93 | 31.62 | 31.74 | 23,735,768 | +0.02(+0.07%) |
Mar 15, 2019 | 31.30 | 31.79 | 31.02 | 31.72 | 93,439,264 | +0.45(+1.43%) |
Mar 14, 2019 | 31.89 | 31.95 | 31.23 | 31.27 | 40,140,148 | -0.62(-1.95%) |
Mar 13, 2019 | 31.79 | 31.98 | 31.54 | 31.89 | 29,637,368 | +0.21(+0.67%) |
Mar 12, 2019 | 31.66 | 31.83 | 31.41 | 31.68 | 30,206,200 | +0.17(+0.55%) |
Mar 11, 2019 | 31.20 | 31.52 | 30.97 | 31.51 | 36,442,496 | +0.46(+1.49%) |
Mar 08, 2019 | 31.38 | 31.46 | 30.63 | 31.04 | 39,123,492 | -0.38(-1.21%) |
Mar 07, 2019 | 31.78 | 31.80 | 31.32 | 31.42 | 36,298,676 | -0.36(-1.12%) |
Mar 06, 2019 | 32.51 | 32.55 | 31.60 | 31.78 | 28,006,526 | -0.78(-2.40%) |
Mar 05, 2019 | 32.71 | 32.83 | 32.53 | 32.56 | 28,971,320 | -0.14(-0.42%) |
Mar 04, 2019 | 32.98 | 33.09 | 32.55 | 32.70 | 28,499,288 | -0.22(-0.67%) |
Mar 01, 2019 | 33.11 | 33.24 | 32.87 | 32.92 | 33,326,908 | +0.01(+0.02%) |
Feb 28, 2019 | 32.61 | 33.24 | 32.55 | 32.91 | 44,528,228 | +0.32(+0.98%) |
Feb 27, 2019 | 32.63 | 32.81 | 32.50 | 32.59 | 20,589,114 | -0.07(-0.21%) |
Feb 26, 2019 | 32.61 | 32.82 | 32.49 | 32.66 | 20,610,454 | -0.05(-0.14%) |
Feb 25, 2019 | 32.68 | 32.93 | 32.60 | 32.71 | 30,473,096 | +0.09(+0.28%) |
Feb 22, 2019 | 32.11 | 32.74 | 32.05 | 32.61 | 30,967,282 | +0.62(+1.95%) |
Feb 21, 2019 | 31.90 | 32.13 | 31.78 | 31.99 | 23,203,654 | -0.05(-0.14%) |
Feb 20, 2019 | 32.29 | 32.31 | 31.83 | 32.04 | 33,248,250 | -0.30(-0.94%) |
Feb 19, 2019 | 32.07 | 32.54 | 32.03 | 32.34 | 30,534,326 | +0.15(+0.47%) |
Feb 15, 2019 | 32.17 | 32.27 | 31.95 | 32.19 | 23,955,584 | +0.33(+1.02%) |
Feb 14, 2019 | 31.66 | 31.98 | 31.60 | 31.86 | 24,825,524 | +0.20(+0.65%) |
Feb 13, 2019 | 31.83 | 31.93 | 31.42 | 31.66 | 30,264,858 | -0.13(-0.41%) |
Feb 12, 2019 | 31.67 | 31.89 | 31.42 | 31.79 | 37,489,536 | +0.14(+0.46%) |
Feb 11, 2019 | 32.10 | 32.12 | 31.51 | 31.64 | 30,010,434 | -0.42(-1.30%) |
Feb 08, 2019 | 31.53 | 32.07 | 31.50 | 32.06 | 34,367,756 | +0.40(+1.27%) |
Feb 07, 2019 | 31.97 | 32.00 | 31.29 | 31.66 | 30,302,798 | -0.48(-1.49%) |
Feb 06, 2019 | 31.83 | 32.17 | 31.73 | 32.14 | 20,556,474 | +0.17(+0.52%) |
Feb 05, 2019 | 32.21 | 32.44 | 31.93 | 31.97 | 26,401,308 | -0.25(-0.78%) |
Feb 04, 2019 | 32.52 | 32.52 | 31.86 | 32.22 | 24,188,930 | -0.33(-1.03%) |
Feb 01, 2019 | 32.55 | 32.74 | 32.30 | 32.55 | 34,041,880 | +0.33(+1.01%) |
Jan 31, 2019 | 31.42 | 32.36 | 31.39 | 32.23 | 51,146,032 | +0.92(+2.94%) |
Jan 30, 2019 | 30.70 | 31.44 | 30.67 | 31.31 | 45,443,504 | +0.61(+1.99%) |
Jan 29, 2019 | 29.74 | 30.76 | 29.72 | 30.70 | 64,733,588 | +0.93(+3.14%) |
Jan 28, 2019 | 30.49 | 30.52 | 29.73 | 29.76 | 49,543,884 | -0.84(-2.73%) |
Jan 25, 2019 | 30.95 | 31.06 | 30.50 | 30.60 | 45,195,176 | -0.23(-0.76%) |
Jan 24, 2019 | 31.46 | 31.47 | 30.58 | 30.83 | 43,336,944 | -0.91(-2.87%) |
Jan 23, 2019 | 31.62 | 31.77 | 31.29 | 31.74 | 30,824,624 | -0.08(-0.26%) |
Jan 22, 2019 | 31.93 | 32.14 | 31.57 | 31.83 | 37,101,360 | -0.20(-0.61%) |
Jan 18, 2019 | 32.27 | 32.29 | 31.82 | 32.02 | 48,661,532 | +0.05(+0.14%) |
Jan 17, 2019 | 31.59 | 32.12 | 31.50 | 31.98 | 30,323,398 | +0.27(+0.86%) |
Jan 16, 2019 | 32.07 | 32.22 | 31.65 | 31.71 | 37,818,436 | -0.47(-1.45%) |
Jan 15, 2019 | 32.08 | 32.56 | 31.95 | 32.17 | 32,505,178 | +0.27(+0.85%) |
Jan 14, 2019 | 32.04 | 32.10 | 31.75 | 31.90 | 21,817,514 | -0.38(-1.19%) |
Jan 11, 2019 | 31.87 | 32.29 | 31.74 | 32.29 | 26,542,460 | +0.43(+1.35%) |
Jan 10, 2019 | 32.54 | 32.55 | 31.65 | 31.86 | 49,986,992 | -0.78(-2.38%) |
Jan 09, 2019 | 32.72 | 32.88 | 32.53 | 32.63 | 24,203,252 | -0.07(-0.21%) |
Jan 08, 2019 | 32.80 | 32.90 | 32.49 | 32.70 | 24,463,062 | +0.15(+0.46%) |
Jan 07, 2019 | 32.43 | 32.84 | 32.27 | 32.55 | 26,414,156 | +0.17(+0.53%) |
Jan 04, 2019 | 31.96 | 32.64 | 31.82 | 32.38 | 34,204,836 | +0.72(+2.28%) |
Jan 03, 2019 | 32.56 | 32.63 | 31.59 | 31.65 | 36,158,968 | -0.91(-2.80%) |
Jan 02, 2019 | 32.47 | 32.75 | 32.10 | 32.57 | 33,172,908 | -0.30(-0.92%) |
Dec 31, 2018 | 32.54 | 32.93 | 32.45 | 32.87 | 25,874,026 | +0.52(+1.61%) |
Dec 28, 2018 | 32.39 | 32.78 | 32.23 | 32.35 | 32,107,490 | +0.08(+0.26%) |
Dec 27, 2018 | 31.48 | 32.26 | 31.07 | 32.26 | 36,071,564 | +0.50(+1.56%) |
Dec 26, 2018 | 30.61 | 31.77 | 30.43 | 31.77 | 31,961,358 | +1.23(+4.04%) |
Dec 24, 2018 | 31.48 | 31.59 | 30.51 | 30.53 | 24,921,640 | -1.04(-3.29%) |
Dec 21, 2018 | 31.35 | 32.28 | 31.21 | 31.57 | 78,033,256 | -0.02(-0.05%) |
Dec 20, 2018 | 31.41 | 31.93 | 31.27 | 31.59 | 43,403,896 | -0.02(-0.05%) |
Dec 19, 2018 | 32.25 | 32.37 | 31.29 | 31.60 | 46,544,092 | -0.32(-1.01%) |
Dec 18, 2018 | 32.73 | 32.75 | 31.65 | 31.93 | 37,714,688 | -0.53(-1.65%) |
Dec 17, 2018 | 32.75 | 33.11 | 32.36 | 32.46 | 48,703,804 | -0.52(-1.58%) |
Dec 14, 2018 | 33.19 | 33.22 | 32.70 | 32.98 | 41,613,540 | -0.58(-1.73%) |
Dec 13, 2018 | 33.48 | 33.81 | 33.29 | 33.56 | 26,665,656 | +0.31(+0.93%) |
Dec 12, 2018 | 33.39 | 33.77 | 33.24 | 33.25 | 25,429,300 | +0.11(+0.34%) |
Dec 11, 2018 | 33.19 | 33.51 | 32.81 | 33.14 | 30,118,858 | -0.29(-0.88%) |
Dec 10, 2018 | 33.24 | 33.55 | 32.43 | 33.43 | 32,997,450 | +0.36(+1.09%) |
Dec 07, 2018 | 33.75 | 33.84 | 32.89 | 33.07 | 35,236,240 | -0.80(-2.36%) |
Dec 06, 2018 | 33.57 | 33.88 | 32.84 | 33.87 | 40,386,672 | -0.12(-0.35%) |
Dec 04, 2018 | 34.81 | 34.99 | 33.97 | 33.99 | 36,168,572 | -0.64(-1.85%) |
Dec 03, 2018 | 34.91 | 34.92 | 34.46 | 34.63 | 32,489,980 | -0.18(-0.52%) |
Nov 30, 2018 | 34.15 | 34.83 | 34.09 | 34.81 | 56,771,476 | +0.54(+1.58%) |
Nov 29, 2018 | 33.70 | 34.51 | 33.66 | 34.27 | 31,305,244 | +0.46(+1.36%) |
Nov 28, 2018 | 33.35 | 33.82 | 33.21 | 33.81 | 24,259,506 | +0.62(+1.88%) |
Nov 27, 2018 | 32.53 | 33.24 | 32.35 | 33.18 | 24,906,176 | +0.55(+1.68%) |
Nov 26, 2018 | 32.62 | 32.75 | 32.29 | 32.63 | 23,237,542 | +0.15(+0.46%) |
Nov 23, 2018 | 32.34 | 32.79 | 32.23 | 32.48 | 11,143,870 | +0.03(+0.09%) |
Nov 21, 2018 | 32.45 | 32.45 | 32.45 | 0 | -0.32(-0.99%) | |
Nov 20, 2018 | 33.14 | 33.42 | 32.68 | 32.78 | 28,941,756 | -0.49(-1.47%) |
Nov 19, 2018 | 32.84 | 33.33 | 32.76 | 33.27 | 29,480,404 | +0.50(+1.54%) |
Nov 16, 2018 | 32.45 | 32.96 | 32.31 | 32.76 | 31,003,170 | +0.23(+0.69%) |
Nov 15, 2018 | 32.15 | 32.66 | 31.89 | 32.54 | 32,305,198 | +0.23(+0.70%) |
Nov 14, 2018 | 32.95 | 33.02 | 32.16 | 32.31 | 35,716,164 | -0.46(-1.40%) |
Nov 13, 2018 | 33.38 | 33.48 | 32.64 | 32.77 | 25,401,554 | -0.44(-1.34%) |
Nov 12, 2018 | 33.34 | 33.54 | 33.05 | 33.21 | 26,696,144 | -0.13(-0.38%) |
Nov 09, 2018 | 32.92 | 33.59 | 32.92 | 33.34 | 32,815,238 | +0.32(+0.98%) |
Nov 08, 2018 | 33.02 | 33.28 | 32.73 | 33.02 | 32,379,242 | -0.17(-0.52%) |
Nov 07, 2018 | 32.43 | 33.31 | 32.36 | 33.19 | 46,703,224 | +1.04(+3.23%) |
Nov 06, 2018 | 32.58 | 32.58 | 31.91 | 32.15 | 28,169,480 | -0.38(-1.17%) |
Nov 05, 2018 | 32.01 | 32.61 | 32.01 | 32.53 | 27,452,602 | +0.44(+1.37%) |
Nov 02, 2018 | 32.71 | 32.77 | 31.75 | 32.09 | 30,745,908 | -0.55(-1.69%) |
Nov 01, 2018 | 32.29 | 32.76 | 32.21 | 32.64 | 30,815,506 | +0.46(+1.42%) |
Oct 31, 2018 | 32.15 | 32.63 | 31.92 | 32.19 | 35,785,044 | +0.13(+0.40%) |
Oct 30, 2018 | 31.36 | 32.21 | 31.23 | 32.06 | 44,963,152 | -0.25(-0.79%) |
Oct 29, 2018 | 32.10 | 32.65 | 31.81 | 32.31 | 40,423,372 | +0.47(+1.48%) |
Oct 26, 2018 | 32.18 | 32.35 | 31.53 | 31.84 | 38,453,256 | -0.61(-1.87%) |
Oct 25, 2018 | 31.69 | 32.84 | 31.14 | 32.45 | 48,834,384 | +0.70(+2.19%) |
Oct 24, 2018 | 32.75 | 33.10 | 31.66 | 31.75 | 46,482,312 | -1.21(-3.67%) |
Oct 23, 2018 | 32.81 | 33.13 | 32.66 | 32.96 | 29,286,260 | -0.20(-0.61%) |
Oct 22, 2018 | 33.22 | 33.27 | 32.90 | 33.17 | 22,881,246 | -0.10(-0.29%) |
Oct 19, 2018 | 32.93 | 33.51 | 32.87 | 33.26 | 24,833,388 | +0.37(+1.14%) |
Oct 18, 2018 | 33.14 | 33.26 | 32.67 | 32.89 | 28,556,636 | -0.43(-1.28%) |
Oct 17, 2018 | 32.72 | 33.48 | 32.70 | 33.32 | 29,383,718 | +0.48(+1.46%) |
Oct 16, 2018 | 32.40 | 32.87 | 32.17 | 32.84 | 28,373,146 | +0.61(+1.88%) |
Oct 15, 2018 | 32.63 | 32.67 | 32.13 | 32.23 | 30,465,756 | -0.49(-1.51%) |
Oct 12, 2018 | 31.97 | 32.86 | 31.87 | 32.72 | 38,607,908 | +0.72(+2.27%) |
Oct 11, 2018 | 33.16 | 33.26 | 31.69 | 32.00 | 56,226,564 | -1.27(-3.82%) |
Oct 10, 2018 | 33.97 | 34.18 | 33.25 | 33.27 | 42,831,160 | -0.72(-2.11%) |
Oct 09, 2018 | 33.63 | 34.24 | 33.48 | 33.99 | 27,273,116 | +0.14(+0.42%) |
Oct 08, 2018 | 33.45 | 33.88 | 33.41 | 33.85 | 31,325,406 | +0.28(+0.82%) |
Oct 05, 2018 | 33.42 | 33.64 | 33.34 | 33.57 | 22,989,998 | +0.16(+0.47%) |
Oct 04, 2018 | 33.29 | 33.48 | 33.11 | 33.41 | 24,066,150 | -0.08(-0.25%) |
Oct 03, 2018 | 33.10 | 33.52 | 33.10 | 33.49 | 30,407,684 | +0.44(+1.33%) |
Oct 02, 2018 | 33.05 | 33.18 | 32.99 | 33.05 | 23,059,848 | -0.04(-0.11%) |
Oct 01, 2018 | 32.91 | 33.28 | 32.82 | 33.09 | 21,415,946 | +0.15(+0.45%) |
Sep 28, 2018 | 32.84 | 32.99 | 32.68 | 32.94 | 19,616,136 | +0.13(+0.39%) |
Sep 27, 2018 | 32.73 | 33.02 | 32.65 | 32.81 | 18,896,434 | +0.16(+0.50%) |
Sep 26, 2018 | 32.77 | 33.12 | 32.62 | 32.65 | 23,335,520 | -0.08(-0.25%) |
Sep 25, 2018 | 32.99 | 33.11 | 32.71 | 32.73 | 19,443,496 | -0.10(-0.32%) |
Sep 24, 2018 | 32.84 | 33.23 | 32.76 | 32.84 | 22,961,146 | -0.10(-0.29%) |
Sep 21, 2018 | 32.72 | 33.03 | 32.60 | 32.93 | 47,081,028 | +0.23(+0.71%) |
Sep 20, 2018 | 32.42 | 32.80 | 32.40 | 32.70 | 23,380,022 | +0.37(+1.13%) |
Sep 19, 2018 | 32.46 | 32.65 | 32.13 | 32.34 | 30,186,878 | -0.19(-0.57%) |
Sep 18, 2018 | 32.14 | 32.65 | 32.01 | 32.52 | 25,975,134 | +0.37(+1.16%) |
Sep 17, 2018 | 32.16 | 32.28 | 31.95 | 32.15 | 21,456,360 | +0.04(+0.12%) |
Sep 14, 2018 | 31.95 | 32.14 | 31.77 | 32.11 | 21,324,672 | +0.08(+0.26%) |
Sep 13, 2018 | 31.77 | 32.08 | 31.72 | 32.03 | 23,564,588 | +0.33(+1.04%) |
Sep 12, 2018 | 31.62 | 31.98 | 31.60 | 31.70 | 22,222,896 | +0.07(+0.24%) |
Sep 11, 2018 | 31.39 | 31.71 | 31.36 | 31.63 | 24,952,626 | +0.19(+0.59%) |
Sep 10, 2018 | 31.68 | 31.93 | 31.43 | 31.44 | 27,267,058 | -0.10(-0.33%) |
Sep 07, 2018 | 31.09 | 31.66 | 30.99 | 31.54 | 26,936,316 | +0.31(+1.01%) |
Sep 06, 2018 | 31.28 | 31.33 | 30.98 | 31.23 | 23,299,946 | -0.05(-0.17%) |
Sep 05, 2018 | 30.86 | 31.33 | 30.84 | 31.28 | 27,694,976 | +0.36(+1.16%) |
Sep 04, 2018 | 31.01 | 31.06 | 30.81 | 30.92 | 19,388,084 | -0.11(-0.36%) |
Aug 31, 2018 | 31.04 | 31.04 | 31.04 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 30.82 | 31.32 | 30.80 | 31.02 | 20,328,070 | +0.00(+0.00%) |
Aug 29, 2018 | 31.02 | 31.11 | 30.77 | 31.02 | 20,035,708 | +0.00(+0.00%) |
Aug 28, 2018 | 31.10 | 31.23 | 30.89 | 31.02 | 25,222,826 | -0.06(-0.19%) |
Aug 27, 2018 | 31.78 | 31.86 | 30.88 | 31.08 | 31,079,378 | -0.61(-1.93%) |
Aug 24, 2018 | 31.72 | 31.76 | 31.39 | 31.69 | 27,495,260 | +0.15(+0.47%) |
Aug 23, 2018 | 31.48 | 31.63 | 31.36 | 31.54 | 26,695,790 | +0.10(+0.31%) |
Aug 22, 2018 | 31.51 | 31.64 | 31.25 | 31.45 | 19,041,394 | -0.07(-0.21%) |
Aug 21, 2018 | 31.64 | 31.72 | 31.39 | 31.51 | 23,650,226 | -0.13(-0.40%) |
Aug 20, 2018 | 31.54 | 31.97 | 31.46 | 31.64 | 28,584,416 | +0.18(+0.57%) |
Aug 17, 2018 | 31.01 | 31.54 | 31.00 | 31.46 | 32,888,034 | +0.50(+1.62%) |
Aug 16, 2018 | 30.82 | 31.00 | 30.70 | 30.96 | 20,889,168 | +0.19(+0.63%) |
Aug 15, 2018 | 30.50 | 30.83 | 30.39 | 30.77 | 28,468,080 | +0.34(+1.11%) |
Aug 14, 2018 | 30.53 | 30.67 | 30.30 | 30.43 | 22,005,292 | -0.07(-0.24%) |
Aug 13, 2018 | 30.61 | 30.80 | 30.50 | 30.50 | 25,208,782 | -0.09(-0.29%) |
Aug 10, 2018 | 30.50 | 30.88 | 30.42 | 30.59 | 23,093,412 | -0.05(-0.17%) |
Aug 09, 2018 | 30.87 | 30.92 | 30.50 | 30.65 | 25,538,928 | -0.31(-0.99%) |
Aug 08, 2018 | 30.43 | 31.13 | 30.33 | 30.95 | 32,794,574 | +0.43(+1.40%) |
Aug 07, 2018 | 30.53 | 30.83 | 30.49 | 30.53 | 24,025,676 | -0.15(-0.49%) |
Aug 06, 2018 | 30.17 | 30.81 | 30.15 | 30.68 | 34,876,080 | +0.37(+1.23%) |
Aug 03, 2018 | 29.62 | 30.39 | 29.52 | 30.30 | 34,738,112 | +0.67(+2.24%) |
Aug 02, 2018 | 29.62 | 30.06 | 29.55 | 29.64 | 40,463,976 | -0.22(-0.74%) |
Aug 01, 2018 | 29.39 | 29.90 | 29.32 | 29.86 | 41,876,128 | +0.25(+0.85%) |
Jul 31, 2018 | 28.33 | 29.65 | 28.28 | 29.61 | 65,047,484 | +0.99(+3.47%) |
Jul 30, 2018 | 28.44 | 28.68 | 28.31 | 28.61 | 28,123,912 | +0.13(+0.47%) |
Jul 27, 2018 | 28.25 | 28.53 | 28.23 | 28.48 | 28,345,750 | +0.19(+0.66%) |
Jul 26, 2018 | 28.21 | 28.45 | 28.21 | 28.30 | 31,783,938 | +0.13(+0.45%) |
Jul 25, 2018 | 27.93 | 28.23 | 27.85 | 28.17 | 21,972,304 | +0.22(+0.77%) |
Jul 24, 2018 | 27.71 | 27.99 | 27.63 | 27.95 | 22,779,220 | +0.36(+1.32%) |
Jul 23, 2018 | 27.69 | 27.81 | 27.54 | 27.59 | 26,682,216 | -0.09(-0.32%) |
Jul 20, 2018 | 27.58 | 27.68 | 27.52 | 27.68 | 19,950,632 | -0.02(-0.08%) |
Jul 19, 2018 | 27.77 | 27.86 | 27.67 | 27.70 | 21,236,220 | -0.22(-0.80%) |
Jul 18, 2018 | 27.87 | 27.98 | 27.79 | 27.92 | 26,618,734 | +0.01(+0.03%) |
Jul 17, 2018 | 27.78 | 28.01 | 27.77 | 27.92 | 20,139,864 | +0.20(+0.72%) |
Jul 16, 2018 | 27.79 | 27.84 | 27.65 | 27.72 | 22,889,212 | -0.11(-0.40%) |
Jul 13, 2018 | 27.81 | 27.87 | 27.60 | 27.83 | 19,496,728 | +0.01(+0.03%) |
Jul 12, 2018 | 27.74 | 27.85 | 27.59 | 27.82 | 21,717,108 | +0.23(+0.83%) |
Jul 11, 2018 | 27.62 | 27.74 | 27.55 | 27.59 | 22,759,200 | -0.16(-0.59%) |
Jul 10, 2018 | 27.81 | 27.58 | 27.75 | 25,895,852 | +0.20(+0.73%) | |
Jul 09, 2018 | 27.64 | 27.78 | 27.44 | 27.55 | 28,561,276 | +0.04(+0.13%) |
Jul 06, 2018 | 27.44 | 27.61 | 27.34 | 27.52 | 30,408,742 | +0.18(+0.65%) |
Jul 05, 2018 | 27.37 | 27.07 | 27.34 | 26,070,608 | +0.39(+1.43%) | |
Jul 03, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 26.69 | 26.97 | 26.69 | 26.94 | 18,625,348 | +0.04(+0.14%) |
Jun 29, 2018 | 27.03 | 27.12 | 26.90 | 26.90 | 26,884,788 | -0.06(-0.22%) |
Jun 28, 2018 | 26.78 | 27.05 | 26.78 | 26.96 | 21,118,056 | +0.11(+0.41%) |
Jun 27, 2018 | 26.92 | 27.10 | 26.83 | 26.85 | 37,613,776 | -0.13(-0.47%) |
Jun 26, 2018 | 26.99 | 27.13 | 26.92 | 26.98 | 32,540,210 | +0.00(+0.00%) |
Jun 25, 2018 | 26.93 | 27.03 | 26.79 | 26.98 | 26,133,790 | -0.10(-0.36%) |
Jun 22, 2018 | 27.06 | 27.16 | 26.99 | 27.07 | 35,891,880 | +0.16(+0.58%) |
Jun 21, 2018 | 26.89 | 26.96 | 26.80 | 26.92 | 21,613,994 | -0.12(-0.44%) |
Jun 20, 2018 | 26.91 | 27.12 | 26.85 | 27.03 | 27,309,166 | +0.18(+0.66%) |
Jun 19, 2018 | 26.61 | 26.96 | 26.60 | 26.86 | 23,651,616 | +0.04(+0.17%) |
Jun 18, 2018 | 26.79 | 26.86 | 26.49 | 26.81 | 30,892,156 | -0.15(-0.55%) |
Jun 15, 2018 | 26.81 | 26.72 | 26.96 | 62,898,008 | +0.15(+0.55%) | |
Jun 14, 2018 | 26.86 | 26.98 | 26.73 | 26.81 | 25,538,044 | -0.04(-0.17%) |
Jun 13, 2018 | 26.97 | 27.07 | 26.84 | 26.86 | 20,509,928 | -0.06(-0.22%) |
Jun 12, 2018 | 26.98 | 26.99 | 26.80 | 26.92 | 20,948,380 | +0.00(+0.00%) |
Jun 11, 2018 | 27.29 | 27.29 | 26.90 | 26.92 | 24,957,560 | -0.27(-1.01%) |
Jun 08, 2018 | 27.09 | 27.22 | 27.03 | 27.19 | 21,053,156 | +0.13(+0.49%) |
Jun 07, 2018 | 27.06 | 27.13 | 26.97 | 27.06 | 21,858,474 | +0.08(+0.30%) |
Jun 06, 2018 | 27.12 | 26.98 | 24,781,350 | -0.04(-0.16%) | ||
Jun 05, 2018 | 27.07 | 27.17 | 26.95 | 27.02 | 27,479,386 | -0.01(-0.03%) |
Jun 04, 2018 | 27.00 | 27.11 | 26.86 | 27.03 | 24,330,688 | +0.15(+0.55%) |