Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.53 | 31.55 | 31.34 | 31.35 | 1,713,692 | -0.27(-0.84%) |
Sep 27, 2018 | 31.66 | 31.76 | 31.58 | 31.62 | 2,119,940 | -0.02(-0.05%) |
Sep 26, 2018 | 31.62 | 31.84 | 31.61 | 31.63 | 2,300,001 | +0.13(+0.42%) |
Sep 25, 2018 | 31.63 | 31.70 | 31.49 | 31.50 | 2,536,166 | +0.12(+0.40%) |
Sep 24, 2018 | 31.43 | 31.48 | 31.30 | 31.38 | 1,918,390 | -0.08(-0.25%) |
Sep 21, 2018 | 31.21 | 31.52 | 31.15 | 31.45 | 2,850,942 | +0.34(+1.08%) |
Sep 20, 2018 | 30.91 | 31.17 | 30.80 | 31.12 | 2,543,480 | +0.25(+0.81%) |
Sep 19, 2018 | 30.86 | 31.04 | 30.81 | 30.87 | 3,346,688 | -0.06(-0.20%) |
Sep 18, 2018 | 30.54 | 31.30 | 30.54 | 30.93 | 3,547,837 | +0.33(+1.07%) |
Sep 17, 2018 | 30.47 | 30.72 | 30.45 | 30.60 | 2,416,244 | +0.16(+0.51%) |
Sep 14, 2018 | 30.46 | 30.49 | 30.27 | 30.45 | 2,956,262 | -0.25(-0.81%) |
Sep 13, 2018 | 30.69 | 30.81 | 30.60 | 30.70 | 2,149,741 | -0.02(-0.08%) |
Sep 12, 2018 | 30.48 | 30.76 | 30.48 | 30.72 | 3,164,505 | +0.29(+0.95%) |
Sep 11, 2018 | 30.45 | 30.48 | 30.21 | 30.43 | 3,082,304 | -0.24(-0.79%) |
Sep 10, 2018 | 30.75 | 30.97 | 30.63 | 30.67 | 2,478,033 | -0.23(-0.76%) |
Sep 07, 2018 | 30.67 | 30.97 | 30.65 | 30.91 | 2,582,133 | -0.14(-0.45%) |
Sep 06, 2018 | 31.14 | 31.14 | 30.75 | 31.05 | 3,257,339 | -0.27(-0.87%) |
Sep 05, 2018 | 31.38 | 31.47 | 31.27 | 31.32 | 1,905,134 | -0.16(-0.52%) |
Sep 04, 2018 | 31.49 | 31.52 | 31.31 | 31.48 | 2,577,151 | -0.12(-0.40%) |
Aug 31, 2018 | 31.61 | 31.61 | 31.61 | 0 | -0.58(-1.79%) | |
Aug 30, 2018 | 32.16 | 32.34 | 32.10 | 32.19 | 1,804,433 | -0.27(-0.84%) |
Aug 29, 2018 | 32.23 | 32.48 | 32.23 | 32.46 | 2,279,751 | +0.17(+0.53%) |
Aug 28, 2018 | 32.25 | 32.31 | 32.20 | 32.29 | 2,326,590 | -0.09(-0.29%) |
Aug 27, 2018 | 32.33 | 32.39 | 32.24 | 32.38 | 2,165,823 | +0.16(+0.51%) |
Aug 24, 2018 | 32.17 | 32.23 | 32.05 | 32.22 | 1,692,038 | +0.09(+0.29%) |
Aug 23, 2018 | 32.30 | 32.30 | 32.01 | 32.12 | 3,361,402 | -0.30(-0.91%) |
Aug 22, 2018 | 32.55 | 32.61 | 32.38 | 32.42 | 2,035,146 | +0.03(+0.10%) |
Aug 21, 2018 | 32.60 | 32.61 | 32.35 | 32.39 | 2,841,947 | +0.13(+0.41%) |
Aug 20, 2018 | 32.16 | 32.37 | 32.16 | 32.26 | 2,628,640 | +0.06(+0.19%) |
Aug 17, 2018 | 31.93 | 32.22 | 31.90 | 32.19 | 2,399,553 | +0.33(+1.03%) |
Aug 16, 2018 | 31.76 | 32.00 | 31.72 | 31.87 | 3,336,407 | +0.29(+0.91%) |
Aug 15, 2018 | 31.45 | 31.66 | 31.31 | 31.58 | 4,456,673 | +0.52(+1.66%) |
Aug 14, 2018 | 31.30 | 31.33 | 31.03 | 31.06 | 2,191,869 | +0.02(+0.08%) |
Aug 13, 2018 | 31.10 | 31.17 | 30.95 | 31.04 | 4,216,470 | -0.30(-0.95%) |
Aug 10, 2018 | 31.41 | 31.50 | 31.25 | 31.34 | 2,824,420 | -0.55(-1.74%) |
Aug 09, 2018 | 31.95 | 32.05 | 31.86 | 31.89 | 2,473,619 | -0.20(-0.62%) |
Aug 08, 2018 | 31.97 | 32.16 | 31.87 | 32.09 | 2,670,738 | +0.13(+0.41%) |
Aug 07, 2018 | 32.02 | 32.18 | 31.94 | 31.96 | 3,434,131 | +0.42(+1.32%) |
Aug 06, 2018 | 31.52 | 31.65 | 31.45 | 31.54 | 2,239,350 | +0.06(+0.20%) |
Aug 03, 2018 | 30.91 | 31.56 | 30.91 | 31.48 | 4,160,492 | +0.18(+0.57%) |
Aug 02, 2018 | 31.05 | 31.33 | 30.86 | 31.30 | 5,628,414 | -0.39(-1.22%) |
Aug 01, 2018 | 31.92 | 31.97 | 31.68 | 31.69 | 4,308,180 | -0.39(-1.20%) |
Jul 31, 2018 | 31.93 | 32.10 | 31.93 | 32.07 | 3,994,547 | +0.39(+1.24%) |
Jul 30, 2018 | 31.57 | 31.76 | 31.51 | 31.68 | 2,278,163 | +0.25(+0.79%) |
Jul 27, 2018 | 31.47 | 31.50 | 31.27 | 31.43 | 2,986,970 | +0.31(+0.99%) |
Jul 26, 2018 | 30.81 | 31.27 | 30.79 | 31.12 | 4,575,017 | -0.12(-0.39%) |
Jul 25, 2018 | 32.05 | 32.07 | 31.04 | 31.25 | 6,576,638 | -0.53(-1.67%) |
Jul 24, 2018 | 31.47 | 31.83 | 31.41 | 31.78 | 4,636,004 | +0.21(+0.66%) |
Jul 23, 2018 | 31.68 | 31.79 | 31.54 | 31.57 | 4,458,627 | -0.72(-2.22%) |
Jul 20, 2018 | 31.23 | 32.64 | 31.20 | 32.29 | 14,154,636 | +0.91(+2.90%) |
Jul 19, 2018 | 31.29 | 31.46 | 31.19 | 31.38 | 2,799,704 | -0.22(-0.68%) |
Jul 18, 2018 | 31.75 | 31.75 | 31.51 | 31.60 | 2,706,758 | -0.13(-0.41%) |
Jul 17, 2018 | 31.62 | 31.84 | 31.60 | 31.73 | 2,923,188 | -0.05(-0.15%) |
Jul 16, 2018 | 31.79 | 31.88 | 31.73 | 31.77 | 1,626,988 | -0.42(-1.29%) |
Jul 13, 2018 | 32.10 | 32.22 | 32.09 | 32.19 | 1,866,106 | -0.01(-0.02%) |
Jul 12, 2018 | 32.04 | 32.22 | 32.02 | 32.20 | 3,078,948 | +0.50(+1.58%) |
Jul 11, 2018 | 31.79 | 31.87 | 31.62 | 31.70 | 1,872,544 | -0.25(-0.80%) |
Jul 10, 2018 | 31.94 | 32.03 | 31.89 | 31.95 | 2,778,721 | +0.33(+1.05%) |
Jul 09, 2018 | 31.76 | 31.76 | 31.50 | 31.62 | 2,766,409 | -0.02(-0.05%) |
Jul 06, 2018 | 31.46 | 31.73 | 31.38 | 31.63 | 2,419,255 | +0.22(+0.71%) |
Jul 05, 2018 | 31.26 | 31.51 | 31.22 | 31.41 | 1,775,374 | +0.06(+0.20%) |
Jul 03, 2018 | 31.35 | 31.35 | 31.35 | 0 | +0.41(+1.32%) | |
Jul 02, 2018 | 30.88 | 30.96 | 30.59 | 30.94 | 3,309,390 | -0.15(-0.47%) |
Jun 29, 2018 | 31.33 | 31.05 | 31.09 | 3,062,134 | +0.57(+1.87%) | |
Jun 28, 2018 | 30.52 | 30.62 | 30.42 | 30.52 | 3,396,230 | -0.02(-0.05%) |
Jun 27, 2018 | 30.75 | 30.93 | 30.53 | 30.53 | 2,634,502 | -0.35(-1.15%) |
Jun 26, 2018 | 30.91 | 30.95 | 30.75 | 30.89 | 2,820,814 | +0.10(+0.33%) |
Jun 25, 2018 | 31.03 | 31.05 | 30.72 | 30.79 | 3,550,979 | -0.75(-2.37%) |
Jun 22, 2018 | 31.50 | 31.70 | 31.46 | 31.53 | 2,070,996 | +0.06(+0.20%) |
Jun 21, 2018 | 31.49 | 31.56 | 31.35 | 31.47 | 2,266,268 | -0.17(-0.54%) |
Jun 20, 2018 | 31.84 | 31.84 | 31.46 | 31.64 | 3,033,698 | -0.01(-0.02%) |
Jun 19, 2018 | 31.40 | 31.66 | 31.35 | 31.65 | 2,157,234 | -0.18(-0.56%) |
Jun 18, 2018 | 31.65 | 31.84 | 31.52 | 31.83 | 2,043,080 | -0.13(-0.41%) |
Jun 15, 2018 | 32.34 | 31.79 | 31.96 | 3,159,583 | -0.39(-1.19%) | |
Jun 14, 2018 | 32.41 | 32.67 | 32.21 | 32.34 | 4,545,026 | +0.62(+1.94%) |
Jun 13, 2018 | 31.76 | 31.93 | 31.63 | 31.73 | 2,378,275 | -0.05(-0.15%) |
Jun 12, 2018 | 31.83 | 32.01 | 31.75 | 31.77 | 2,663,935 | +0.01(+0.02%) |
Jun 11, 2018 | 31.60 | 31.80 | 31.53 | 31.77 | 2,071,453 | +0.13(+0.41%) |
Jun 08, 2018 | 31.62 | 31.68 | 31.50 | 31.63 | 2,312,350 | +0.22(+0.71%) |
Jun 07, 2018 | 31.44 | 31.58 | 31.29 | 31.41 | 1,886,475 | +0.05(+0.17%) |
Jun 06, 2018 | 31.43 | 31.36 | 2,466,357 | +0.15(+0.47%) | ||
Jun 05, 2018 | 31.18 | 31.30 | 31.12 | 31.21 | 2,520,507 | -0.18(-0.56%) |
Jun 04, 2018 | 31.53 | 31.57 | 31.26 | 31.39 | 2,127,112 | -0.04(-0.12%) |
Jun 01, 2018 | 31.31 | 31.43 | 31.26 | 31.43 | 1,864,385 | +0.18(+0.57%) |
May 31, 2018 | 31.27 | 31.41 | 31.04 | 31.25 | 3,980,482 | -0.12(-0.37%) |
May 30, 2018 | 30.96 | 31.39 | 30.94 | 31.36 | 3,175,453 | +0.68(+2.21%) |
May 29, 2018 | 30.66 | 30.79 | 30.51 | 30.69 | 2,771,689 | -0.05(-0.15%) |
May 25, 2018 | 30.73 | 30.73 | 30.73 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 31.09 | 31.14 | 30.75 | 30.87 | 2,777,898 | -0.12(-0.37%) |
May 23, 2018 | 31.05 | 31.12 | 30.89 | 30.99 | 3,600,095 | -0.12(-0.37%) |
May 22, 2018 | 31.27 | 31.37 | 31.09 | 31.10 | 4,202,249 | +0.22(+0.70%) |
May 21, 2018 | 30.92 | 31.03 | 30.83 | 30.89 | 2,137,789 | +0.02(+0.05%) |
May 18, 2018 | 30.97 | 31.07 | 30.77 | 30.87 | 4,053,405 | -0.05(-0.17%) |
May 17, 2018 | 30.91 | 31.05 | 30.79 | 30.92 | 2,379,584 | +0.17(+0.55%) |
May 16, 2018 | 30.72 | 30.96 | 30.63 | 30.75 | 2,811,648 | +0.12(+0.38%) |
May 15, 2018 | 30.63 | 30.72 | 30.48 | 30.64 | 2,271,313 | -0.24(-0.77%) |
May 14, 2018 | 31.06 | 31.11 | 30.85 | 30.88 | 2,450,332 | +0.01(+0.03%) |
May 11, 2018 | 30.60 | 30.95 | 30.59 | 30.87 | 3,133,468 | +0.08(+0.28%) |
May 10, 2018 | 30.62 | 30.85 | 30.58 | 30.79 | 2,371,509 | +0.16(+0.51%) |
May 09, 2018 | 30.22 | 30.69 | 30.16 | 30.63 | 3,401,717 | +0.46(+1.54%) |
May 08, 2018 | 30.08 | 30.30 | 29.99 | 30.16 | 3,143,736 | -0.18(-0.60%) |
May 07, 2018 | 30.33 | 30.55 | 30.28 | 30.35 | 2,638,265 | +0.02(+0.08%) |
May 04, 2018 | 30.08 | 30.39 | 30.05 | 30.32 | 2,275,674 | +0.17(+0.56%) |
May 03, 2018 | 30.12 | 30.24 | 29.98 | 30.16 | 2,724,605 | +0.07(+0.23%) |
May 02, 2018 | 30.35 | 30.40 | 30.07 | 30.09 | 3,390,023 | -0.40(-1.32%) |
May 01, 2018 | 30.50 | 30.56 | 30.31 | 30.49 | 3,062,420 | -0.05(-0.17%) |
Apr 30, 2018 | 30.58 | 30.80 | 30.49 | 30.55 | 3,127,683 | -0.34(-1.11%) |
Apr 27, 2018 | 30.58 | 30.99 | 30.48 | 30.89 | 6,358,927 | +0.27(+0.90%) |
Apr 26, 2018 | 30.37 | 30.69 | 30.21 | 30.61 | 5,209,463 | +0.82(+2.76%) |
Apr 25, 2018 | 30.15 | 30.17 | 29.63 | 29.79 | 7,771,568 | -1.16(-3.74%) |
Apr 24, 2018 | 30.96 | 31.17 | 30.74 | 30.95 | 5,307,011 | +0.24(+0.77%) |
Apr 23, 2018 | 30.59 | 30.73 | 30.57 | 30.71 | 4,448,664 | +0.25(+0.82%) |
Apr 20, 2018 | 30.42 | 30.56 | 30.37 | 30.46 | 3,839,919 | +0.09(+0.30%) |
Apr 19, 2018 | 30.68 | 30.74 | 30.26 | 30.37 | 4,217,958 | -0.43(-1.38%) |
Apr 18, 2018 | 30.93 | 30.96 | 30.68 | 30.80 | 4,490,474 | -0.05(-0.17%) |
Apr 17, 2018 | 30.87 | 30.92 | 30.81 | 30.85 | 3,128,891 | +0.03(+0.10%) |
Apr 16, 2018 | 30.95 | 30.96 | 30.64 | 30.82 | 2,300,389 | -0.08(-0.27%) |
Apr 13, 2018 | 30.86 | 31.02 | 30.82 | 30.90 | 2,219,812 | -0.03(-0.10%) |
Apr 12, 2018 | 31.15 | 31.19 | 30.93 | 30.93 | 3,540,434 | +0.04(+0.12%) |
Apr 11, 2018 | 31.03 | 31.17 | 30.86 | 30.90 | 3,919,180 | -0.31(-1.00%) |
Apr 10, 2018 | 31.05 | 31.28 | 31.02 | 31.21 | 4,868,158 | +0.53(+1.71%) |
Apr 09, 2018 | 30.69 | 30.94 | 30.54 | 30.68 | 4,265,374 | +0.27(+0.90%) |
Apr 06, 2018 | 30.58 | 30.70 | 30.24 | 30.41 | 5,345,923 | +0.05(+0.18%) |
Apr 05, 2018 | 30.26 | 30.47 | 30.14 | 30.35 | 3,997,199 | -0.05(-0.15%) |
Apr 04, 2018 | 29.82 | 30.46 | 29.82 | 30.40 | 5,127,015 | +0.49(+1.63%) |
Apr 03, 2018 | 29.73 | 29.93 | 29.46 | 29.91 | 3,821,475 | +0.33(+1.11%) |
Apr 02, 2018 | 29.70 | 29.83 | 29.37 | 29.59 | 3,639,950 | -0.17(-0.56%) |
Mar 29, 2018 | 29.75 | 29.75 | 29.75 | 0 | -0.24(-0.79%) | |
Mar 28, 2018 | 29.82 | 30.32 | 29.81 | 29.99 | 8,177,738 | +0.75(+2.58%) |
Mar 27, 2018 | 29.62 | 29.64 | 29.13 | 29.24 | 8,888,719 | +0.73(+2.56%) |
Mar 26, 2018 | 28.66 | 28.71 | 28.06 | 28.50 | 3,856,298 | +0.01(+0.03%) |
Mar 23, 2018 | 28.86 | 28.96 | 28.45 | 28.50 | 10,332,131 | +0.97(+3.51%) |
Mar 22, 2018 | 27.80 | 27.83 | 27.51 | 27.53 | 3,828,394 | -0.46(-1.66%) |
Mar 21, 2018 | 28.06 | 28.15 | 27.87 | 27.99 | 2,603,302 | +0.00(+0.00%) |
Mar 20, 2018 | 28.05 | 28.13 | 27.92 | 27.99 | 2,556,272 | -0.10(-0.35%) |
Mar 19, 2018 | 28.39 | 28.41 | 27.93 | 28.09 | 2,810,949 | -0.30(-1.05%) |
Mar 16, 2018 | 28.25 | 28.45 | 28.24 | 28.39 | 2,191,214 | +0.27(+0.98%) |
Mar 15, 2018 | 28.16 | 28.45 | 28.05 | 28.12 | 2,164,079 | -0.14(-0.51%) |
Mar 14, 2018 | 28.44 | 28.48 | 28.10 | 28.26 | 2,681,290 | -0.02(-0.05%) |
Mar 13, 2018 | 28.45 | 28.60 | 28.20 | 28.28 | 2,655,493 | -0.40(-1.38%) |
Mar 12, 2018 | 28.61 | 28.73 | 28.53 | 28.67 | 2,773,185 | +0.22(+0.78%) |
Mar 09, 2018 | 28.53 | 28.55 | 28.36 | 28.45 | 3,133,378 | -0.12(-0.43%) |
Mar 08, 2018 | 28.58 | 28.76 | 28.46 | 28.57 | 4,764,441 | +0.20(+0.70%) |
Mar 07, 2018 | 28.40 | 28.12 | 28.37 | 3,445,774 | +0.25(+0.89%) | |
Mar 06, 2018 | 28.23 | 28.31 | 28.01 | 28.12 | 3,206,187 | +0.11(+0.41%) |
Mar 05, 2018 | 27.70 | 28.09 | 27.67 | 28.01 | 3,153,155 | +0.43(+1.55%) |
Mar 02, 2018 | 27.43 | 27.60 | 27.38 | 27.58 | 2,382,137 | +0.19(+0.69%) |
Mar 01, 2018 | 27.76 | 27.82 | 27.24 | 27.39 | 3,680,575 | -0.26(-0.94%) |
Feb 28, 2018 | 28.08 | 28.13 | 27.65 | 27.65 | 3,234,626 | -0.15(-0.55%) |
Feb 27, 2018 | 28.12 | 28.13 | 27.80 | 27.80 | 2,397,193 | -0.37(-1.32%) |
Feb 26, 2018 | 28.02 | 28.18 | 28.02 | 28.18 | 3,246,384 | +0.12(+0.43%) |
Feb 23, 2018 | 27.96 | 28.10 | 27.88 | 28.05 | 3,652,880 | +0.21(+0.74%) |
Feb 22, 2018 | 27.80 | 27.85 | 3,858,163 | +0.02(+0.06%) | ||
Feb 21, 2018 | 27.95 | 28.18 | 27.83 | 27.83 | 4,622,656 | -0.10(-0.35%) |
Feb 20, 2018 | 28.21 | 28.28 | 27.87 | 27.93 | 5,450,107 | -0.28(-0.98%) |
Feb 16, 2018 | 28.21 | 28.21 | 28.21 | 0 | +0.29(+1.05%) | |
Feb 15, 2018 | 27.84 | 27.97 | 27.71 | 27.92 | 4,419,383 | +0.37(+1.33%) |
Feb 14, 2018 | 27.09 | 27.62 | 27.04 | 27.55 | 4,601,850 | +0.27(+0.99%) |
Feb 13, 2018 | 27.12 | 27.34 | 27.07 | 27.28 | 5,298,505 | +0.14(+0.52%) |
Feb 12, 2018 | 27.15 | 27.29 | 27.07 | 27.14 | 7,899,718 | -0.16(-0.60%) |
Feb 09, 2018 | 27.10 | 27.47 | 26.61 | 27.30 | 7,848,595 | +0.24(+0.88%) |
Feb 08, 2018 | 28.04 | 28.06 | 27.05 | 27.06 | 9,798,953 | +0.10(+0.39%) |
Feb 07, 2018 | 26.46 | 26.67 | 26.43 | 26.96 | 8,913,274 | +0.03(+0.11%) |
Feb 06, 2018 | 26.19 | 27.17 | 26.10 | 26.93 | 12,140,261 | +0.18(+0.67%) |
Feb 05, 2018 | 27.26 | 27.30 | 26.58 | 26.75 | 8,358,748 | -1.01(-3.64%) |
Feb 02, 2018 | 28.06 | 28.11 | 27.75 | 27.76 | 4,469,152 | -0.37(-1.30%) |
Feb 01, 2018 | 28.20 | 28.31 | 28.11 | 28.12 | 4,345,503 | +0.06(+0.21%) |
Jan 31, 2018 | 28.54 | 28.57 | 28.01 | 28.06 | 6,251,964 | -0.45(-1.57%) |
Jan 30, 2018 | 28.70 | 28.76 | 28.45 | 28.51 | 5,017,104 | -0.27(-0.94%) |
Jan 29, 2018 | 28.87 | 28.87 | 28.66 | 28.78 | 5,269,768 | -0.43(-1.46%) |
Jan 26, 2018 | 29.13 | 29.22 | 29.01 | 29.21 | 5,733,237 | +0.51(+1.77%) |
Jan 25, 2018 | 29.12 | 29.38 | 28.59 | 28.70 | 6,277,392 | -0.22(-0.75%) |
Jan 24, 2018 | 28.90 | 29.11 | 28.81 | 28.92 | 6,707,029 | -0.03(-0.10%) |
Jan 23, 2018 | 29.01 | 29.16 | 28.84 | 28.95 | 4,748,839 | +0.10(+0.34%) |
Jan 22, 2018 | 28.71 | 28.85 | 28.63 | 28.85 | 5,644,586 | +0.27(+0.94%) |
Jan 19, 2018 | 28.54 | 28.67 | 28.42 | 28.58 | 4,648,848 | +0.02(+0.08%) |
Jan 18, 2018 | 28.42 | 28.57 | 28.42 | 28.56 | 5,768,796 | +0.01(+0.05%) |
Jan 17, 2018 | 28.57 | 28.63 | 28.46 | 28.54 | 8,540,973 | +0.17(+0.61%) |
Jan 16, 2018 | 28.25 | 28.52 | 28.20 | 28.37 | 9,942,733 | +0.31(+1.12%) |
Jan 12, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.49(+1.79%) | |
Jan 11, 2018 | 27.39 | 27.57 | 27.30 | 27.56 | 6,104,544 | +0.33(+1.21%) |
Jan 10, 2018 | 27.26 | 27.39 | 27.17 | 27.23 | 7,087,761 | -0.41(-1.49%) |
Jan 09, 2018 | 27.67 | 27.76 | 27.45 | 27.65 | 7,064,128 | -0.34(-1.20%) |
Jan 08, 2018 | 28.06 | 28.12 | 27.77 | 27.98 | 7,898,396 | -0.08(-0.29%) |
Jan 05, 2018 | 27.91 | 28.06 | 27.77 | 28.06 | 9,690,957 | +0.49(+1.76%) |
Jan 04, 2018 | 27.64 | 27.67 | 27.47 | 27.58 | 6,958,599 | +0.05(+0.19%) |
Jan 03, 2018 | 27.67 | 27.72 | 27.47 | 27.53 | 8,822,641 | -0.10(-0.38%) |
Jan 02, 2018 | 27.03 | 27.68 | 26.97 | 27.63 | 12,651,041 | +1.09(+4.12%) |
Dec 29, 2017 | 26.54 | 26.54 | 26.54 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.68 | 26.72 | 26.51 | 26.56 | 6,424,101 | -0.04(-0.17%) |
Dec 27, 2017 | 26.63 | 26.72 | 26.52 | 26.61 | 5,306,744 | +0.14(+0.54%) |
Dec 26, 2017 | 26.26 | 26.58 | 26.24 | 26.46 | 4,480,347 | +0.18(+0.68%) |
Dec 22, 2017 | 26.48 | 26.49 | 26.27 | 26.28 | 4,508,766 | -0.31(-1.18%) |
Dec 21, 2017 | 26.54 | 26.74 | 26.52 | 26.60 | 5,792,164 | +0.15(+0.57%) |
Dec 20, 2017 | 26.71 | 26.72 | 26.43 | 26.45 | 6,385,647 | -0.01(-0.03%) |
Dec 19, 2017 | 26.53 | 26.58 | 26.42 | 26.46 | 7,104,654 | +0.04(+0.17%) |
Dec 18, 2017 | 26.55 | 26.56 | 26.40 | 26.41 | 8,815,802 | +0.23(+0.89%) |
Dec 15, 2017 | 26.22 | 26.28 | 26.06 | 26.18 | 9,353,457 | -0.19(-0.71%) |
Dec 14, 2017 | 26.54 | 26.55 | 26.30 | 26.37 | 9,684,589 | -0.25(-0.96%) |
Dec 13, 2017 | 26.76 | 26.82 | 26.53 | 26.62 | 9,164,601 | +0.04(+0.17%) |
Dec 12, 2017 | 26.57 | 26.63 | 26.53 | 26.58 | 6,221,429 | +0.16(+0.59%) |
Dec 11, 2017 | 26.45 | 26.54 | 26.38 | 26.42 | 5,138,534 | +0.10(+0.40%) |
Dec 08, 2017 | 26.14 | 26.32 | 26.10 | 26.31 | 6,055,276 | +0.25(+0.95%) |
Dec 07, 2017 | 26.02 | 26.10 | 25.94 | 26.07 | 8,717,954 | +0.13(+0.52%) |
Dec 06, 2017 | 26.01 | 26.21 | 25.83 | 25.93 | 7,714,579 | -0.15(-0.57%) |
Dec 05, 2017 | 26.10 | 26.31 | 26.05 | 26.08 | 8,011,836 | -0.10(-0.40%) |
Dec 04, 2017 | 26.49 | 26.61 | 26.19 | 26.19 | 5,661,111 | -0.24(-0.91%) |
Dec 01, 2017 | 26.55 | 26.65 | 26.44 | 26.43 | 7,209,099 | +0.19(+0.74%) |
Nov 30, 2017 | 26.39 | 26.52 | 26.16 | 26.23 | 7,004,684 | -0.31(-1.16%) |
Nov 29, 2017 | 26.64 | 26.80 | 26.47 | 26.54 | 6,121,300 | -0.34(-1.25%) |
Nov 28, 2017 | 26.86 | 26.93 | 26.76 | 26.88 | 6,951,109 | +0.28(+1.04%) |
Nov 27, 2017 | 26.82 | 26.88 | 26.55 | 26.60 | 7,316,362 | +0.38(+1.46%) |
Nov 24, 2017 | 26.20 | 26.33 | 26.16 | 26.22 | 2,330,233 | -0.01(-0.06%) |
Nov 22, 2017 | 26.34 | 26.35 | 26.16 | 26.23 | 5,646,282 | +0.19(+0.72%) |
Nov 21, 2017 | 26.13 | 26.27 | 26.04 | 26.04 | 6,849,312 | -0.23(-0.88%) |
Nov 20, 2017 | 26.34 | 26.43 | 26.26 | 26.28 | 5,722,818 | +0.04(+0.17%) |
Nov 17, 2017 | 26.23 | 26.30 | 26.09 | 26.23 | 3,455,359 | -0.10(-0.37%) |
Nov 16, 2017 | 26.22 | 26.40 | 26.21 | 26.33 | 5,465,322 | +0.23(+0.89%) |
Nov 15, 2017 | 26.16 | 26.23 | 25.98 | 26.10 | 5,674,620 | -0.07(-0.29%) |
Nov 14, 2017 | 26.19 | 26.30 | 26.08 | 26.17 | 5,922,462 | -0.08(-0.31%) |
Nov 13, 2017 | 26.20 | 26.50 | 26.16 | 26.25 | 6,926,453 | -0.16(-0.59%) |
Nov 10, 2017 | 26.60 | 26.60 | 26.25 | 26.41 | 7,966,713 | -0.35(-1.31%) |
Nov 09, 2017 | 26.89 | 26.93 | 26.61 | 26.76 | 10,279,924 | -0.15(-0.54%) |
Nov 08, 2017 | 26.63 | 26.98 | 26.62 | 26.91 | 7,495,410 | +0.49(+1.84%) |
Nov 07, 2017 | 26.42 | 26.53 | 26.33 | 26.42 | 6,663,978 | -0.24(-0.89%) |
Nov 06, 2017 | 26.73 | 26.76 | 26.60 | 26.66 | 4,828,538 | -0.01(-0.03%) |
Nov 03, 2017 | 26.65 | 26.77 | 26.58 | 26.67 | 5,659,021 | +0.15(+0.56%) |
Nov 02, 2017 | 26.53 | 26.81 | 26.45 | 26.52 | 11,403,783 | -0.18(-0.69%) |
Nov 01, 2017 | 26.96 | 27.06 | 26.70 | 26.70 | 6,205,486 | -0.17(-0.63%) |
Oct 31, 2017 | 27.09 | 27.12 | 26.70 | 26.87 | 10,274,395 | -0.19(-0.71%) |
Oct 30, 2017 | 27.06 | 27.24 | 26.98 | 27.06 | 9,617,116 | +0.34(+1.27%) |
Oct 27, 2017 | 26.82 | 26.94 | 26.67 | 26.72 | 9,351,652 | -0.27(-1.01%) |
Oct 26, 2017 | 27.51 | 27.59 | 26.93 | 27.00 | 18,270,262 | -1.17(-4.16%) |
Oct 25, 2017 | 29.20 | 29.20 | 27.88 | 28.17 | 29,290,620 | -1.69(-5.66%) |
Oct 24, 2017 | 29.87 | 29.60 | 29.86 | 5,931,646 | -0.10(-0.34%) | |
Oct 23, 2017 | 29.99 | 30.13 | 29.93 | 29.96 | 9,317,296 | -0.16(-0.54%) |
Oct 20, 2017 | 30.04 | 30.19 | 30.00 | 30.13 | 12,162,887 | -0.19(-0.63%) |
Oct 19, 2017 | 30.24 | 30.42 | 30.23 | 30.32 | 4,404,324 | +0.07(+0.22%) |
Oct 18, 2017 | 30.20 | 30.32 | 30.18 | 30.25 | 4,630,878 | +0.13(+0.44%) |
Oct 17, 2017 | 30.07 | 30.17 | 29.94 | 30.12 | 6,473,605 | -0.02(-0.07%) |
Oct 16, 2017 | 30.20 | 30.24 | 29.98 | 30.14 | 5,602,365 | -0.11(-0.37%) |
Oct 13, 2017 | 30.28 | 30.32 | 30.18 | 30.25 | 5,903,536 | -0.01(-0.02%) |
Oct 12, 2017 | 30.11 | 30.32 | 30.09 | 30.26 | 5,630,116 | +0.12(+0.39%) |
Oct 11, 2017 | 30.04 | 30.18 | 29.94 | 30.14 | 5,490,070 | +0.06(+0.20%) |
Oct 10, 2017 | 29.91 | 30.13 | 29.90 | 30.08 | 5,062,044 | +0.13(+0.44%) |
Oct 09, 2017 | 30.01 | 30.03 | 29.90 | 29.95 | 4,825,698 | -0.01(-0.02%) |
Oct 06, 2017 | 29.90 | 29.96 | 29.85 | 29.96 | 3,757,644 | -0.04(-0.12%) |
Oct 05, 2017 | 29.90 | 30.04 | 29.88 | 29.99 | 3,750,956 | -0.10(-0.34%) |
Oct 04, 2017 | 30.16 | 30.17 | 29.99 | 30.10 | 7,506,906 | -0.10(-0.34%) |
Oct 03, 2017 | 30.24 | 30.28 | 30.13 | 30.20 | 5,503,342 | +0.02(+0.07%) |