Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.71 | 32.10 | 31.58 | 31.67 | 16,831,364 | +0.85(+2.75%) |
Oct 30, 2018 | 30.67 | 30.88 | 30.33 | 30.82 | 12,980,060 | +0.86(+2.88%) |
Oct 29, 2018 | 30.53 | 30.54 | 29.65 | 29.96 | 9,661,024 | -0.05(-0.17%) |
Oct 26, 2018 | 29.42 | 30.21 | 29.36 | 30.01 | 13,740,862 | -0.36(-1.18%) |
Oct 25, 2018 | 30.28 | 30.60 | 30.11 | 30.37 | 9,269,160 | +0.44(+1.46%) |
Oct 24, 2018 | 31.03 | 31.08 | 29.92 | 29.93 | 12,430,652 | -0.96(-3.10%) |
Oct 23, 2018 | 30.91 | 31.04 | 30.45 | 30.89 | 12,596,735 | -0.61(-1.95%) |
Oct 22, 2018 | 31.80 | 31.89 | 31.47 | 31.50 | 8,500,635 | -0.63(-1.95%) |
Oct 19, 2018 | 32.21 | 32.37 | 32.02 | 32.13 | 7,855,462 | +0.10(+0.32%) |
Oct 18, 2018 | 31.84 | 32.28 | 31.81 | 32.03 | 10,207,521 | -0.36(-1.10%) |
Oct 17, 2018 | 32.62 | 32.62 | 32.17 | 32.39 | 5,951,219 | -0.26(-0.78%) |
Oct 16, 2018 | 32.39 | 32.78 | 32.33 | 32.64 | 4,956,217 | +0.15(+0.45%) |
Oct 15, 2018 | 32.65 | 32.71 | 32.35 | 32.50 | 6,216,642 | -0.04(-0.11%) |
Oct 12, 2018 | 32.66 | 32.71 | 32.15 | 32.53 | 9,554,925 | +0.31(+0.95%) |
Oct 11, 2018 | 32.66 | 32.78 | 32.01 | 32.23 | 12,450,225 | -0.74(-2.26%) |
Oct 10, 2018 | 33.66 | 33.69 | 32.91 | 32.97 | 8,180,414 | -0.63(-1.87%) |
Oct 09, 2018 | 33.34 | 33.75 | 33.17 | 33.60 | 6,832,728 | +0.15(+0.44%) |
Oct 08, 2018 | 33.12 | 33.48 | 33.06 | 33.45 | 7,414,500 | -0.50(-1.48%) |
Oct 05, 2018 | 33.97 | 34.11 | 33.73 | 33.96 | 7,365,617 | -0.20(-0.58%) |
Oct 04, 2018 | 34.26 | 34.35 | 33.93 | 34.15 | 8,092,306 | -0.16(-0.47%) |
Oct 03, 2018 | 34.32 | 34.36 | 34.02 | 34.31 | 8,850,400 | +0.13(+0.38%) |
Oct 02, 2018 | 34.23 | 34.28 | 34.01 | 34.18 | 7,699,643 | +0.03(+0.09%) |
Oct 01, 2018 | 34.27 | 34.28 | 34.03 | 34.15 | 8,918,567 | +0.49(+1.45%) |
Sep 28, 2018 | 34.04 | 34.09 | 33.64 | 33.66 | 7,102,275 | -0.56(-1.64%) |
Sep 27, 2018 | 34.31 | 34.44 | 34.16 | 34.23 | 17,597,460 | +0.45(+1.32%) |
Sep 26, 2018 | 33.74 | 34.06 | 33.67 | 33.78 | 14,224,531 | -0.04(-0.13%) |
Sep 25, 2018 | 33.78 | 34.03 | 33.68 | 33.82 | 21,361,934 | +0.80(+2.43%) |
Sep 24, 2018 | 33.14 | 33.29 | 32.88 | 33.02 | 9,488,827 | +0.40(+1.23%) |
Sep 21, 2018 | 32.61 | 32.82 | 32.52 | 32.62 | 11,913,631 | +0.07(+0.22%) |
Sep 20, 2018 | 32.48 | 32.59 | 32.25 | 32.55 | 12,459,322 | +0.43(+1.34%) |
Sep 19, 2018 | 31.92 | 32.17 | 31.87 | 32.12 | 7,153,465 | +0.31(+0.96%) |
Sep 18, 2018 | 31.70 | 31.95 | 31.70 | 31.81 | 5,825,942 | +0.23(+0.74%) |
Sep 17, 2018 | 31.75 | 31.87 | 31.52 | 31.58 | 5,329,169 | -0.01(-0.05%) |
Sep 14, 2018 | 31.63 | 31.74 | 31.52 | 31.59 | 3,516,970 | -0.12(-0.37%) |
Sep 13, 2018 | 31.73 | 31.78 | 31.51 | 31.71 | 4,570,754 | +0.23(+0.72%) |
Sep 12, 2018 | 31.41 | 31.75 | 31.41 | 31.48 | 6,039,229 | +0.34(+1.08%) |
Sep 11, 2018 | 30.64 | 31.24 | 30.60 | 31.14 | 7,010,035 | +0.41(+1.33%) |
Sep 10, 2018 | 30.79 | 30.95 | 30.74 | 30.74 | 5,220,807 | +0.04(+0.14%) |
Sep 07, 2018 | 30.40 | 30.69 | 30.30 | 30.69 | 6,460,286 | -0.13(-0.43%) |
Sep 06, 2018 | 31.07 | 31.21 | 30.68 | 30.82 | 6,584,488 | -0.42(-1.33%) |
Sep 05, 2018 | 31.25 | 31.30 | 30.96 | 31.24 | 7,419,660 | +0.04(+0.14%) |
Sep 04, 2018 | 31.25 | 31.37 | 31.14 | 31.20 | 6,745,372 | -0.12(-0.37%) |
Aug 31, 2018 | 31.31 | 31.31 | 31.31 | 0 | -0.51(-1.61%) | |
Aug 30, 2018 | 31.70 | 31.89 | 31.64 | 31.82 | 7,503,621 | +0.14(+0.44%) |
Aug 29, 2018 | 31.62 | 31.82 | 31.52 | 31.68 | 5,554,629 | +0.09(+0.30%) |
Aug 28, 2018 | 31.88 | 31.95 | 31.53 | 31.59 | 5,615,113 | -0.45(-1.39%) |
Aug 27, 2018 | 31.83 | 32.07 | 31.82 | 32.04 | 4,708,776 | +0.33(+1.04%) |
Aug 24, 2018 | 31.58 | 31.91 | 31.55 | 31.71 | 9,813,610 | +0.35(+1.12%) |
Aug 23, 2018 | 31.55 | 31.57 | 31.30 | 31.36 | 10,813,187 | -0.03(-0.09%) |
Aug 22, 2018 | 31.40 | 31.48 | 31.32 | 31.39 | 10,889,233 | +0.38(+1.22%) |
Aug 21, 2018 | 31.12 | 31.24 | 30.96 | 31.01 | 5,218,794 | +0.06(+0.19%) |
Aug 20, 2018 | 30.84 | 31.00 | 30.79 | 30.95 | 6,013,314 | +0.34(+1.12%) |
Aug 17, 2018 | 30.59 | 30.72 | 30.45 | 30.60 | 7,385,337 | +0.14(+0.46%) |
Aug 16, 2018 | 30.68 | 30.76 | 30.45 | 30.47 | 10,450,762 | +0.14(+0.46%) |
Aug 15, 2018 | 30.74 | 30.75 | 30.16 | 30.33 | 15,370,217 | -0.79(-2.53%) |
Aug 14, 2018 | 31.39 | 31.45 | 31.10 | 31.12 | 5,315,778 | -0.05(-0.16%) |
Aug 13, 2018 | 31.29 | 31.47 | 31.12 | 31.17 | 6,423,209 | -0.23(-0.72%) |
Aug 10, 2018 | 31.19 | 31.39 | 31.17 | 31.39 | 10,467,102 | -0.39(-1.24%) |
Aug 09, 2018 | 32.11 | 32.20 | 31.74 | 31.79 | 5,935,773 | -0.35(-1.10%) |
Aug 08, 2018 | 32.31 | 32.31 | 31.98 | 32.14 | 6,390,620 | -0.06(-0.20%) |
Aug 07, 2018 | 32.43 | 32.48 | 32.21 | 32.21 | 8,210,945 | +0.42(+1.34%) |
Aug 06, 2018 | 31.57 | 31.85 | 31.51 | 31.78 | 6,577,867 | +0.12(+0.36%) |
Aug 03, 2018 | 31.47 | 31.72 | 31.47 | 31.67 | 5,277,794 | +0.14(+0.46%) |
Aug 02, 2018 | 31.33 | 31.65 | 31.20 | 31.52 | 12,462,046 | -0.55(-1.71%) |
Aug 01, 2018 | 32.12 | 32.18 | 31.86 | 32.07 | 9,824,702 | -0.40(-1.24%) |
Jul 31, 2018 | 32.48 | 32.70 | 32.29 | 32.47 | 8,906,629 | +0.49(+1.53%) |
Jul 30, 2018 | 32.34 | 32.39 | 31.95 | 31.98 | 8,577,425 | -0.07(-0.22%) |
Jul 27, 2018 | 32.11 | 32.29 | 31.98 | 32.05 | 7,356,753 | -0.01(-0.04%) |
Jul 26, 2018 | 31.80 | 32.20 | 31.75 | 32.07 | 7,319,558 | -0.37(-1.13%) |
Jul 25, 2018 | 32.05 | 32.49 | 31.97 | 32.44 | 5,003,488 | +0.16(+0.49%) |
Jul 24, 2018 | 32.12 | 32.43 | 32.09 | 32.28 | 5,087,605 | +0.41(+1.29%) |
Jul 23, 2018 | 32.18 | 32.29 | 31.87 | 31.87 | 6,089,402 | -0.21(-0.65%) |
Jul 20, 2018 | 32.00 | 32.20 | 31.89 | 32.08 | 9,356,612 | +0.07(+0.22%) |
Jul 19, 2018 | 31.90 | 32.13 | 31.89 | 32.00 | 9,272,545 | +0.14(+0.43%) |
Jul 18, 2018 | 31.64 | 31.99 | 31.48 | 31.87 | 10,372,930 | -0.13(-0.41%) |
Jul 17, 2018 | 31.69 | 32.15 | 31.63 | 32.00 | 12,069,442 | -0.14(-0.43%) |
Jul 16, 2018 | 32.01 | 32.27 | 31.85 | 32.13 | 14,438,393 | -0.54(-1.65%) |
Jul 13, 2018 | 32.31 | 32.81 | 32.29 | 32.67 | 8,857,753 | +0.01(+0.04%) |
Jul 12, 2018 | 32.62 | 32.76 | 32.47 | 32.66 | 7,638,207 | +0.15(+0.47%) |
Jul 11, 2018 | 32.91 | 33.13 | 32.44 | 32.51 | 18,325,212 | -1.38(-4.06%) |
Jul 10, 2018 | 33.77 | 34.03 | 33.74 | 33.88 | 10,016,755 | +0.32(+0.97%) |
Jul 09, 2018 | 33.18 | 33.57 | 33.17 | 33.56 | 7,205,667 | +0.48(+1.44%) |
Jul 06, 2018 | 32.87 | 33.21 | 32.81 | 33.08 | 4,100,496 | -0.04(-0.13%) |
Jul 05, 2018 | 33.37 | 33.42 | 33.01 | 33.13 | 7,358,458 | +0.07(+0.22%) |
Jul 03, 2018 | 33.06 | 33.06 | 33.06 | 0 | +0.50(+1.55%) | |
Jul 02, 2018 | 32.61 | 32.65 | 32.37 | 32.55 | 5,762,334 | -0.33(-1.01%) |
Jun 29, 2018 | 32.96 | 33.23 | 32.88 | 32.88 | 5,883,726 | -0.01(-0.02%) |
Jun 28, 2018 | 32.70 | 33.01 | 32.54 | 32.89 | 6,451,205 | +0.17(+0.51%) |
Jun 27, 2018 | 33.00 | 33.25 | 32.67 | 32.72 | 14,762,248 | +0.40(+1.22%) |
Jun 26, 2018 | 32.39 | 32.48 | 32.05 | 32.33 | 11,572,582 | +0.47(+1.47%) |
Jun 25, 2018 | 32.35 | 32.40 | 31.72 | 31.86 | 8,689,027 | -1.11(-3.36%) |
Jun 22, 2018 | 33.00 | 33.25 | 32.91 | 32.97 | 12,332,728 | +1.17(+3.67%) |
Jun 21, 2018 | 32.13 | 32.14 | 31.77 | 31.80 | 6,966,039 | -0.43(-1.34%) |
Jun 20, 2018 | 32.54 | 32.57 | 32.05 | 32.23 | 8,228,194 | -0.28(-0.86%) |
Jun 19, 2018 | 32.37 | 32.56 | 32.23 | 32.52 | 6,357,318 | -0.14(-0.44%) |
Jun 18, 2018 | 32.43 | 32.83 | 32.42 | 32.66 | 7,195,630 | +0.16(+0.49%) |
Jun 15, 2018 | 33.44 | 32.43 | 32.50 | 10,492,514 | -0.94(-2.82%) | |
Jun 14, 2018 | 33.49 | 33.78 | 33.37 | 33.44 | 7,825,135 | +0.31(+0.93%) |
Jun 13, 2018 | 33.12 | 33.28 | 32.98 | 33.13 | 11,324,825 | -0.08(-0.24%) |
Jun 12, 2018 | 33.64 | 33.69 | 32.99 | 33.21 | 15,447,300 | -0.72(-2.12%) |
Jun 11, 2018 | 33.82 | 34.08 | 33.73 | 33.93 | 5,164,917 | +0.06(+0.17%) |
Jun 08, 2018 | 34.07 | 34.13 | 33.61 | 33.88 | 6,596,006 | -0.12(-0.34%) |
Jun 07, 2018 | 33.83 | 34.26 | 33.69 | 33.99 | 14,583,029 | +0.66(+1.99%) |
Jun 06, 2018 | 33.21 | 33.33 | 7,428,189 | -0.01(-0.02%) | ||
Jun 05, 2018 | 33.13 | 33.49 | 33.02 | 33.34 | 7,690,443 | +0.24(+0.72%) |
Jun 04, 2018 | 33.36 | 33.45 | 33.07 | 33.10 | 7,028,509 | +0.03(+0.09%) |
Jun 01, 2018 | 33.25 | 33.27 | 32.98 | 33.07 | 6,728,977 | +0.07(+0.22%) |
May 31, 2018 | 33.01 | 33.12 | 32.83 | 33.00 | 8,173,468 | +0.08(+0.24%) |
May 30, 2018 | 32.75 | 33.05 | 32.58 | 32.92 | 10,856,851 | +0.84(+2.63%) |
May 29, 2018 | 31.82 | 32.18 | 31.73 | 32.08 | 10,344,309 | +0.14(+0.43%) |
May 25, 2018 | 31.94 | 31.94 | 31.94 | 0 | -1.01(-3.06%) | |
May 24, 2018 | 32.89 | 33.08 | 32.70 | 32.95 | 10,994,417 | -0.50(-1.51%) |
May 23, 2018 | 33.22 | 33.49 | 33.06 | 33.45 | 10,929,906 | -0.46(-1.36%) |
May 22, 2018 | 34.11 | 34.36 | 33.80 | 33.91 | 11,080,637 | -0.50(-1.46%) |
May 21, 2018 | 34.12 | 34.45 | 34.12 | 34.42 | 7,514,734 | +0.30(+0.87%) |
May 18, 2018 | 34.06 | 34.16 | 33.95 | 34.12 | 5,938,387 | +0.14(+0.40%) |
May 17, 2018 | 33.86 | 34.11 | 33.80 | 33.98 | 10,008,377 | +0.35(+1.03%) |
May 16, 2018 | 33.70 | 33.72 | 33.44 | 33.64 | 6,756,752 | -0.06(-0.17%) |
May 15, 2018 | 33.49 | 33.84 | 33.32 | 33.70 | 9,927,400 | +0.28(+0.84%) |
May 14, 2018 | 33.52 | 33.69 | 33.34 | 33.42 | 6,621,151 | +0.41(+1.24%) |
May 11, 2018 | 33.06 | 33.16 | 32.98 | 33.01 | 4,570,750 | -0.04(-0.11%) |
May 10, 2018 | 33.06 | 33.14 | 32.80 | 33.04 | 10,820,970 | -0.22(-0.65%) |
May 09, 2018 | 32.69 | 33.31 | 32.67 | 33.26 | 15,243,300 | +1.03(+3.20%) |
May 08, 2018 | 31.98 | 32.32 | 31.69 | 32.23 | 10,890,936 | -0.26(-0.79%) |
May 07, 2018 | 32.47 | 32.97 | 32.40 | 32.48 | 12,957,307 | +0.25(+0.77%) |
May 04, 2018 | 31.86 | 32.35 | 31.80 | 32.23 | 7,920,619 | +0.43(+1.36%) |
May 03, 2018 | 31.70 | 31.82 | 31.37 | 31.80 | 8,293,758 | +0.02(+0.07%) |
May 02, 2018 | 31.86 | 32.03 | 31.73 | 31.78 | 7,028,541 | -0.07(-0.22%) |
May 01, 2018 | 31.97 | 32.06 | 31.67 | 31.85 | 10,373,305 | +0.15(+0.47%) |
Apr 30, 2018 | 31.16 | 31.82 | 31.15 | 31.70 | 10,350,983 | +0.26(+0.84%) |
Apr 27, 2018 | 31.49 | 31.63 | 31.32 | 31.44 | 6,265,695 | -0.45(-1.40%) |
Apr 26, 2018 | 31.81 | 31.91 | 31.74 | 31.89 | 9,497,320 | +0.48(+1.54%) |
Apr 25, 2018 | 31.17 | 31.44 | 30.89 | 31.40 | 9,540,483 | -0.05(-0.16%) |
Apr 24, 2018 | 31.42 | 31.86 | 31.32 | 31.45 | 16,139,879 | +0.23(+0.75%) |
Apr 23, 2018 | 31.00 | 31.24 | 30.87 | 31.22 | 6,320,577 | +0.29(+0.94%) |
Apr 20, 2018 | 30.77 | 31.04 | 30.70 | 30.93 | 5,979,510 | -0.12(-0.39%) |
Apr 19, 2018 | 31.07 | 31.27 | 30.94 | 31.05 | 6,803,260 | +0.10(+0.32%) |
Apr 18, 2018 | 30.82 | 31.07 | 30.79 | 30.95 | 12,243,089 | +0.63(+2.06%) |
Apr 17, 2018 | 30.40 | 30.45 | 30.27 | 30.32 | 6,305,515 | -0.05(-0.16%) |
Apr 16, 2018 | 30.39 | 30.52 | 30.18 | 30.37 | 5,977,095 | -0.17(-0.56%) |
Apr 13, 2018 | 30.40 | 30.68 | 30.40 | 30.54 | 6,299,047 | -0.07(-0.23%) |
Apr 12, 2018 | 30.56 | 30.74 | 30.43 | 30.61 | 4,876,699 | +0.00(+0.00%) |
Apr 11, 2018 | 30.59 | 30.76 | 30.50 | 30.61 | 8,312,579 | +0.20(+0.65%) |
Apr 10, 2018 | 30.14 | 30.57 | 30.14 | 30.41 | 12,716,756 | +0.80(+2.69%) |
Apr 09, 2018 | 29.60 | 29.84 | 29.43 | 29.62 | 8,341,464 | -0.07(-0.24%) |
Apr 06, 2018 | 30.03 | 30.14 | 29.51 | 29.69 | 12,743,922 | -0.11(-0.38%) |
Apr 05, 2018 | 29.40 | 29.92 | 29.38 | 29.80 | 9,931,329 | +0.63(+2.17%) |
Apr 04, 2018 | 28.89 | 29.17 | 28.85 | 29.17 | 10,275,945 | +0.23(+0.79%) |
Apr 03, 2018 | 28.87 | 28.96 | 28.47 | 28.94 | 8,227,876 | +0.57(+2.00%) |
Apr 02, 2018 | 28.81 | 28.82 | 28.05 | 28.37 | 8,091,994 | -0.45(-1.55%) |
Mar 29, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.67(+2.37%) | |
Mar 28, 2018 | 28.30 | 28.47 | 28.14 | 28.15 | 7,077,646 | -0.26(-0.93%) |
Mar 27, 2018 | 28.81 | 28.84 | 28.30 | 28.42 | 6,688,732 | -0.32(-1.11%) |
Mar 26, 2018 | 28.67 | 28.76 | 28.34 | 28.74 | 9,552,796 | +0.92(+3.32%) |
Mar 23, 2018 | 27.91 | 28.18 | 27.79 | 27.81 | 7,547,349 | +0.06(+0.23%) |
Mar 22, 2018 | 28.15 | 28.15 | 27.67 | 27.75 | 8,766,947 | -0.78(-2.74%) |
Mar 21, 2018 | 27.76 | 28.65 | 27.73 | 28.53 | 10,462,879 | +0.77(+2.79%) |
Mar 20, 2018 | 27.48 | 27.86 | 27.46 | 27.75 | 8,447,325 | +0.21(+0.75%) |
Mar 19, 2018 | 27.88 | 27.89 | 27.42 | 27.55 | 5,965,582 | -0.52(-1.85%) |
Mar 16, 2018 | 27.80 | 28.16 | 27.78 | 28.07 | 6,465,468 | +0.32(+1.15%) |
Mar 15, 2018 | 27.67 | 27.83 | 27.55 | 27.75 | 5,593,198 | +0.11(+0.41%) |
Mar 14, 2018 | 28.04 | 28.07 | 27.59 | 27.63 | 8,865,219 | -0.48(-1.72%) |
Mar 13, 2018 | 28.49 | 28.58 | 28.05 | 28.12 | 4,948,235 | -0.21(-0.75%) |
Mar 12, 2018 | 28.21 | 28.35 | 28.14 | 28.33 | 5,212,880 | +0.14(+0.48%) |
Mar 09, 2018 | 28.26 | 28.31 | 28.13 | 28.20 | 4,678,083 | +0.14(+0.51%) |
Mar 08, 2018 | 28.02 | 28.10 | 27.89 | 28.05 | 4,462,006 | +0.11(+0.38%) |
Mar 07, 2018 | 27.76 | 27.95 | 8,869,033 | -0.17(-0.61%) | ||
Mar 06, 2018 | 28.10 | 28.30 | 27.99 | 28.12 | 6,438,058 | +0.28(+1.00%) |
Mar 05, 2018 | 27.35 | 27.90 | 27.32 | 27.84 | 5,534,983 | +0.33(+1.19%) |
Mar 02, 2018 | 27.43 | 27.53 | 27.25 | 27.51 | 7,892,875 | -0.17(-0.62%) |
Mar 01, 2018 | 27.59 | 27.88 | 27.42 | 27.68 | 6,214,355 | +0.06(+0.21%) |
Feb 28, 2018 | 28.35 | 28.38 | 27.61 | 27.63 | 13,300,652 | -0.46(-1.62%) |
Feb 27, 2018 | 28.47 | 28.50 | 28.08 | 28.08 | 10,045,646 | -0.56(-1.96%) |
Feb 26, 2018 | 28.71 | 28.74 | 28.48 | 28.64 | 6,997,707 | +0.14(+0.47%) |
Feb 23, 2018 | 28.15 | 28.53 | 28.07 | 28.51 | 9,454,568 | +0.60(+2.17%) |
Feb 22, 2018 | 27.90 | 9,631,232 | +0.29(+1.06%) | |||
Feb 21, 2018 | 28.13 | 28.24 | 27.59 | 27.61 | 9,722,084 | -0.48(-1.72%) |
Feb 20, 2018 | 28.40 | 28.49 | 28.04 | 28.10 | 10,447,339 | -0.07(-0.25%) |
Feb 16, 2018 | 28.17 | 28.17 | 28.17 | 0 | -0.16(-0.55%) | |
Feb 15, 2018 | 28.51 | 28.06 | 28.32 | 7,384,819 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.58 | 28.32 | 27.51 | 28.27 | 10,165,371 | +0.48(+1.71%) |
Feb 13, 2018 | 27.80 | 6,181,763 | -0.13(-0.45%) | |||
Feb 12, 2018 | 27.74 | 28.01 | 27.69 | 27.92 | 10,314,462 | +0.53(+1.94%) |
Feb 09, 2018 | 27.50 | 27.66 | 26.54 | 27.39 | 16,323,601 | -0.31(-1.11%) |
Feb 08, 2018 | 28.39 | 28.49 | 27.69 | 27.70 | 12,304,223 | -0.32(-1.13%) |
Feb 07, 2018 | 28.39 | 28.55 | 27.96 | 28.01 | 12,264,095 | -0.40(-1.40%) |
Feb 06, 2018 | 27.69 | 28.60 | 27.64 | 28.41 | 15,524,469 | +0.68(+2.44%) |
Feb 05, 2018 | 28.56 | 28.62 | 25.32 | 27.74 | 23,505,842 | -1.09(-3.78%) |
Feb 02, 2018 | 29.84 | 29.84 | 28.78 | 28.83 | 13,649,594 | -1.54(-5.07%) |
Feb 01, 2018 | 29.98 | 30.38 | 29.92 | 30.37 | 9,293,353 | +0.40(+1.33%) |
Jan 31, 2018 | 30.06 | 30.10 | 29.79 | 29.97 | 6,376,537 | -0.01(-0.05%) |
Jan 30, 2018 | 30.39 | 30.39 | 29.98 | 29.98 | 11,684,164 | -0.38(-1.25%) |
Jan 29, 2018 | 30.51 | 30.57 | 30.30 | 30.36 | 6,959,742 | -0.32(-1.05%) |
Jan 26, 2018 | 30.80 | 30.92 | 30.63 | 30.68 | 5,597,610 | +0.05(+0.16%) |
Jan 25, 2018 | 31.21 | 31.25 | 30.61 | 30.63 | 8,880,926 | -0.14(-0.45%) |
Jan 24, 2018 | 30.80 | 30.96 | 30.60 | 30.77 | 13,969,399 | +0.49(+1.62%) |
Jan 23, 2018 | 30.33 | 30.41 | 30.16 | 30.28 | 9,113,234 | -0.11(-0.35%) |
Jan 22, 2018 | 30.05 | 30.39 | 30.05 | 30.39 | 14,650,736 | +0.69(+2.33%) |
Jan 19, 2018 | 29.76 | 29.79 | 29.56 | 29.70 | 7,844,433 | -0.35(-1.17%) |
Jan 18, 2018 | 29.98 | 30.19 | 29.92 | 30.05 | 7,145,620 | +0.01(+0.05%) |
Jan 17, 2018 | 29.91 | 30.17 | 29.70 | 30.03 | 6,191,425 | +0.29(+0.99%) |
Jan 16, 2018 | 30.03 | 30.06 | 29.71 | 29.74 | 12,304,620 | -1.02(-3.30%) |
Jan 12, 2018 | 30.75 | 30.75 | 30.75 | 0 | +0.45(+1.48%) | |
Jan 11, 2018 | 30.11 | 30.50 | 30.06 | 30.30 | 10,960,822 | +0.26(+0.86%) |
Jan 10, 2018 | 30.14 | 30.20 | 30.05 | 30.05 | 3,915,692 | +0.02(+0.07%) |
Jan 09, 2018 | 30.05 | 30.12 | 29.89 | 30.02 | 4,927,156 | -0.15(-0.49%) |
Jan 08, 2018 | 30.11 | 30.20 | 30.02 | 30.17 | 4,506,297 | -0.01(-0.05%) |
Jan 05, 2018 | 30.15 | 30.22 | 29.99 | 30.19 | 5,492,046 | +0.04(+0.14%) |
Jan 04, 2018 | 30.12 | 30.23 | 30.05 | 30.14 | 8,729,099 | +0.12(+0.40%) |
Jan 03, 2018 | 29.72 | 30.04 | 29.68 | 30.02 | 6,787,033 | +0.34(+1.16%) |
Jan 02, 2018 | 29.46 | 29.72 | 29.35 | 29.68 | 5,998,796 | +0.25(+0.83%) |
Dec 29, 2017 | 29.44 | 29.44 | 29.44 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 29.28 | 29.38 | 29.22 | 29.32 | 4,057,242 | +0.11(+0.36%) |
Dec 27, 2017 | 29.23 | 29.30 | 29.20 | 29.22 | 4,231,816 | +0.02(+0.07%) |
Dec 26, 2017 | 28.96 | 29.25 | 28.94 | 29.20 | 3,989,064 | +0.28(+0.97%) |
Dec 22, 2017 | 29.10 | 29.16 | 28.88 | 28.92 | 5,840,075 | -0.27(-0.94%) |
Dec 21, 2017 | 28.79 | 29.24 | 28.79 | 29.19 | 6,461,800 | +0.51(+1.78%) |
Dec 20, 2017 | 28.63 | 28.73 | 28.56 | 28.68 | 4,253,531 | +0.22(+0.76%) |
Dec 19, 2017 | 28.52 | 28.63 | 28.45 | 28.46 | 4,231,733 | -0.14(-0.49%) |
Dec 18, 2017 | 28.38 | 28.77 | 28.32 | 28.60 | 12,612,514 | +0.39(+1.39%) |
Dec 15, 2017 | 28.36 | 28.38 | 28.18 | 28.21 | 4,515,071 | -0.25(-0.86%) |
Dec 14, 2017 | 28.45 | 28.61 | 28.43 | 28.46 | 4,114,308 | -0.01(-0.05%) |
Dec 13, 2017 | 28.48 | 28.55 | 28.35 | 28.47 | 5,354,373 | -0.01(-0.02%) |
Dec 12, 2017 | 28.33 | 28.59 | 28.29 | 28.48 | 9,642,141 | +0.51(+1.83%) |
Dec 11, 2017 | 27.87 | 28.04 | 27.86 | 27.97 | 3,627,087 | +0.20(+0.73%) |
Dec 08, 2017 | 27.59 | 27.78 | 27.55 | 27.76 | 5,012,353 | +0.23(+0.84%) |
Dec 07, 2017 | 27.56 | 27.71 | 27.47 | 27.53 | 5,827,799 | -0.19(-0.68%) |
Dec 06, 2017 | 27.73 | 27.89 | 27.70 | 27.72 | 4,725,227 | -0.11(-0.38%) |
Dec 05, 2017 | 27.83 | 27.89 | 27.73 | 27.83 | 5,752,284 | -0.13(-0.45%) |
Dec 04, 2017 | 27.90 | 28.20 | 27.76 | 27.95 | 9,227,560 | -0.03(-0.10%) |
Dec 01, 2017 | 27.92 | 28.09 | 27.91 | 27.98 | 7,924,344 | -0.08(-0.30%) |
Nov 30, 2017 | 27.97 | 28.08 | 27.69 | 28.06 | 11,159,053 | +0.25(+0.91%) |
Nov 29, 2017 | 27.92 | 28.01 | 27.70 | 27.81 | 6,654,054 | -0.13(-0.48%) |
Nov 28, 2017 | 27.90 | 28.01 | 27.85 | 27.94 | 6,878,668 | +0.27(+0.99%) |
Nov 27, 2017 | 28.04 | 27.65 | 27.67 | 7,097,565 | -0.38(-1.35%) | |
Nov 24, 2017 | 27.97 | 28.11 | 27.95 | 28.05 | 3,455,683 | +0.19(+0.68%) |
Nov 22, 2017 | 27.71 | 27.89 | 27.68 | 27.86 | 6,807,225 | +0.46(+1.66%) |
Nov 21, 2017 | 27.64 | 27.70 | 27.38 | 27.41 | 5,966,388 | +0.09(+0.33%) |
Nov 20, 2017 | 27.38 | 27.46 | 27.31 | 27.31 | 4,455,893 | -0.06(-0.23%) |
Nov 17, 2017 | 27.27 | 27.43 | 27.21 | 27.38 | 4,690,418 | +0.22(+0.83%) |
Nov 16, 2017 | 27.34 | 27.34 | 27.14 | 27.15 | 5,063,599 | -0.22(-0.82%) |
Nov 15, 2017 | 27.46 | 27.51 | 27.27 | 27.38 | 5,917,249 | -0.36(-1.31%) |
Nov 14, 2017 | 27.87 | 27.88 | 27.69 | 27.74 | 5,711,048 | -0.19(-0.68%) |
Nov 13, 2017 | 27.99 | 28.15 | 27.90 | 27.93 | 5,706,301 | -0.29(-1.04%) |
Nov 10, 2017 | 28.43 | 28.43 | 28.06 | 28.22 | 4,451,221 | -0.29(-1.03%) |
Nov 09, 2017 | 28.46 | 28.55 | 28.34 | 28.52 | 6,882,820 | -0.06(-0.20%) |
Nov 08, 2017 | 28.40 | 28.58 | 28.29 | 28.57 | 7,787,271 | -0.06(-0.19%) |
Nov 07, 2017 | 28.68 | 28.68 | 28.46 | 28.63 | 6,824,529 | +0.05(+0.17%) |
Nov 06, 2017 | 27.99 | 28.62 | 27.99 | 28.58 | 9,059,272 | +0.59(+2.10%) |
Nov 03, 2017 | 27.97 | 28.06 | 27.85 | 28.00 | 4,634,903 | -0.08(-0.27%) |
Nov 02, 2017 | 27.91 | 28.12 | 27.89 | 28.07 | 6,474,519 | -0.06(-0.22%) |