Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.61 | 33.24 | 32.55 | 32.91 | 44,523,624 | +0.32(+0.98%) |
Feb 27, 2019 | 32.63 | 32.82 | 32.50 | 32.60 | 20,586,984 | -0.07(-0.21%) |
Feb 26, 2019 | 32.62 | 32.82 | 32.50 | 32.66 | 20,608,324 | -0.05(-0.14%) |
Feb 25, 2019 | 32.68 | 32.93 | 32.60 | 32.71 | 30,469,946 | +0.09(+0.28%) |
Feb 22, 2019 | 32.12 | 32.74 | 32.06 | 32.62 | 30,964,080 | +0.62(+1.95%) |
Feb 21, 2019 | 31.90 | 32.13 | 31.78 | 32.00 | 23,201,256 | -0.05(-0.14%) |
Feb 20, 2019 | 32.29 | 32.31 | 31.84 | 32.04 | 33,244,812 | -0.30(-0.94%) |
Feb 19, 2019 | 32.07 | 32.54 | 32.03 | 32.34 | 30,531,168 | +0.15(+0.47%) |
Feb 15, 2019 | 32.18 | 32.28 | 31.95 | 32.19 | 23,953,106 | +0.33(+1.02%) |
Feb 14, 2019 | 31.66 | 31.98 | 31.60 | 31.87 | 24,822,956 | +0.20(+0.65%) |
Feb 13, 2019 | 31.83 | 31.93 | 31.43 | 31.66 | 30,261,730 | -0.13(-0.41%) |
Feb 12, 2019 | 31.67 | 31.90 | 31.43 | 31.79 | 37,485,660 | +0.14(+0.46%) |
Feb 11, 2019 | 32.10 | 32.12 | 31.52 | 31.65 | 30,007,332 | -0.42(-1.30%) |
Feb 08, 2019 | 31.53 | 32.07 | 31.50 | 32.06 | 34,364,204 | +0.40(+1.27%) |
Feb 07, 2019 | 31.97 | 32.00 | 31.29 | 31.66 | 30,299,666 | -0.48(-1.49%) |
Feb 06, 2019 | 31.83 | 32.17 | 31.73 | 32.14 | 20,554,350 | +0.17(+0.52%) |
Feb 05, 2019 | 32.22 | 32.44 | 31.93 | 31.97 | 26,398,578 | -0.25(-0.78%) |
Feb 04, 2019 | 32.53 | 32.53 | 31.86 | 32.22 | 24,186,430 | -0.33(-1.03%) |
Feb 01, 2019 | 32.55 | 32.74 | 32.31 | 32.56 | 34,038,360 | +0.33(+1.01%) |
Jan 31, 2019 | 31.42 | 32.36 | 31.40 | 32.23 | 51,140,744 | +0.92(+2.94%) |
Jan 30, 2019 | 30.70 | 31.44 | 30.67 | 31.31 | 45,438,800 | +0.61(+1.99%) |
Jan 29, 2019 | 29.74 | 30.76 | 29.72 | 30.70 | 64,726,888 | +0.93(+3.14%) |
Jan 28, 2019 | 30.50 | 30.52 | 29.73 | 29.77 | 49,538,752 | -0.84(-2.73%) |
Jan 25, 2019 | 30.95 | 31.06 | 30.50 | 30.60 | 45,190,496 | -0.23(-0.76%) |
Jan 24, 2019 | 31.46 | 31.47 | 30.59 | 30.84 | 43,332,456 | -0.91(-2.87%) |
Jan 23, 2019 | 31.62 | 31.78 | 31.29 | 31.75 | 30,821,434 | -0.08(-0.26%) |
Jan 22, 2019 | 31.94 | 32.15 | 31.57 | 31.83 | 37,097,516 | -0.20(-0.61%) |
Jan 18, 2019 | 32.27 | 32.29 | 31.82 | 32.03 | 48,656,496 | +0.05(+0.14%) |
Jan 17, 2019 | 31.59 | 32.12 | 31.50 | 31.98 | 30,320,258 | +0.27(+0.85%) |
Jan 16, 2019 | 32.07 | 32.22 | 31.65 | 31.71 | 37,814,520 | -0.47(-1.45%) |
Jan 15, 2019 | 32.08 | 32.56 | 31.95 | 32.18 | 32,501,812 | +0.27(+0.85%) |
Jan 14, 2019 | 32.04 | 32.10 | 31.76 | 31.91 | 21,815,256 | -0.38(-1.19%) |
Jan 11, 2019 | 31.88 | 32.29 | 31.74 | 32.29 | 26,539,712 | +0.43(+1.35%) |
Jan 10, 2019 | 32.55 | 32.55 | 31.65 | 31.86 | 49,981,816 | -0.78(-2.38%) |
Jan 09, 2019 | 32.73 | 32.88 | 32.53 | 32.64 | 24,200,746 | -0.07(-0.21%) |
Jan 08, 2019 | 32.80 | 32.91 | 32.49 | 32.70 | 24,460,528 | +0.15(+0.46%) |
Jan 07, 2019 | 32.43 | 32.85 | 32.27 | 32.55 | 26,411,420 | +0.17(+0.53%) |
Jan 04, 2019 | 31.96 | 32.64 | 31.82 | 32.38 | 34,201,292 | +0.72(+2.28%) |
Jan 03, 2019 | 32.56 | 32.64 | 31.59 | 31.66 | 36,155,228 | -0.91(-2.80%) |
Jan 02, 2019 | 32.47 | 32.76 | 32.10 | 32.57 | 33,169,472 | -0.30(-0.92%) |
Dec 31, 2018 | 32.54 | 32.93 | 32.46 | 32.87 | 25,871,346 | +0.52(+1.61%) |
Dec 28, 2018 | 32.40 | 32.78 | 32.24 | 32.35 | 32,104,166 | +0.08(+0.26%) |
Dec 27, 2018 | 31.48 | 32.27 | 31.07 | 32.27 | 36,067,828 | +0.50(+1.56%) |
Dec 26, 2018 | 30.62 | 31.78 | 30.44 | 31.77 | 31,958,050 | +1.23(+4.04%) |
Dec 24, 2018 | 31.48 | 31.60 | 30.51 | 30.54 | 24,919,060 | -1.04(-3.29%) |
Dec 21, 2018 | 31.36 | 32.28 | 31.21 | 31.57 | 78,025,176 | -0.02(-0.05%) |
Dec 20, 2018 | 31.41 | 31.94 | 31.27 | 31.59 | 43,399,404 | -0.02(-0.05%) |
Dec 19, 2018 | 32.25 | 32.37 | 31.30 | 31.60 | 46,539,272 | -0.32(-1.01%) |
Dec 18, 2018 | 32.73 | 32.76 | 31.66 | 31.93 | 37,710,784 | -0.53(-1.65%) |
Dec 17, 2018 | 32.76 | 33.11 | 32.37 | 32.46 | 48,698,760 | -0.52(-1.58%) |
Dec 14, 2018 | 33.19 | 33.22 | 32.70 | 32.98 | 41,609,232 | -0.58(-1.73%) |
Dec 13, 2018 | 33.48 | 33.81 | 33.29 | 33.56 | 26,662,896 | +0.31(+0.93%) |
Dec 12, 2018 | 33.40 | 33.77 | 33.25 | 33.25 | 25,426,668 | +0.11(+0.34%) |
Dec 11, 2018 | 33.19 | 33.52 | 32.81 | 33.14 | 30,115,740 | -0.29(-0.88%) |
Dec 10, 2018 | 33.24 | 33.55 | 32.43 | 33.43 | 32,994,034 | +0.36(+1.09%) |
Dec 07, 2018 | 33.75 | 33.84 | 32.89 | 33.07 | 35,232,592 | -0.80(-2.36%) |
Dec 06, 2018 | 33.57 | 33.88 | 32.85 | 33.87 | 40,382,488 | -0.12(-0.35%) |
Dec 04, 2018 | 34.81 | 34.99 | 33.97 | 33.99 | 36,164,828 | -0.64(-1.85%) |
Dec 03, 2018 | 34.92 | 34.93 | 34.46 | 34.63 | 32,486,616 | -0.18(-0.52%) |
Nov 30, 2018 | 34.15 | 34.84 | 34.10 | 34.81 | 56,765,600 | +0.54(+1.58%) |
Nov 29, 2018 | 33.71 | 34.51 | 33.66 | 34.27 | 31,302,004 | +0.46(+1.36%) |
Nov 28, 2018 | 33.35 | 33.83 | 33.21 | 33.81 | 24,256,994 | +0.62(+1.88%) |
Nov 27, 2018 | 32.53 | 33.25 | 32.36 | 33.19 | 24,903,598 | +0.55(+1.68%) |
Nov 26, 2018 | 32.62 | 32.75 | 32.29 | 32.64 | 23,235,136 | +0.15(+0.46%) |
Nov 23, 2018 | 32.34 | 32.79 | 32.23 | 32.49 | 11,142,717 | +0.03(+0.09%) |
Nov 21, 2018 | 32.46 | 32.46 | 32.46 | 0 | -0.32(-0.99%) | |
Nov 20, 2018 | 33.14 | 33.43 | 32.68 | 32.78 | 28,938,760 | -0.49(-1.47%) |
Nov 19, 2018 | 32.85 | 33.34 | 32.76 | 33.27 | 29,477,352 | +0.50(+1.54%) |
Nov 16, 2018 | 32.46 | 32.97 | 32.31 | 32.76 | 30,999,960 | +0.23(+0.69%) |
Nov 15, 2018 | 32.15 | 32.67 | 31.89 | 32.54 | 32,301,852 | +0.23(+0.70%) |
Nov 14, 2018 | 32.95 | 33.02 | 32.16 | 32.31 | 35,712,464 | -0.46(-1.40%) |
Nov 13, 2018 | 33.38 | 33.48 | 32.64 | 32.77 | 25,398,924 | -0.44(-1.34%) |
Nov 12, 2018 | 33.34 | 33.55 | 33.06 | 33.22 | 26,693,380 | -0.13(-0.38%) |
Nov 09, 2018 | 32.92 | 33.59 | 32.92 | 33.34 | 32,811,840 | +0.32(+0.98%) |
Nov 08, 2018 | 33.03 | 33.28 | 32.73 | 33.02 | 32,375,890 | -0.17(-0.52%) |
Nov 07, 2018 | 32.43 | 33.31 | 32.36 | 33.19 | 46,698,392 | +1.04(+3.23%) |
Nov 06, 2018 | 32.58 | 32.59 | 31.91 | 32.15 | 28,166,566 | -0.38(-1.17%) |
Nov 05, 2018 | 32.02 | 32.61 | 32.02 | 32.53 | 27,449,760 | +0.44(+1.37%) |
Nov 02, 2018 | 32.71 | 32.77 | 31.76 | 32.09 | 30,742,726 | -0.55(-1.69%) |
Nov 01, 2018 | 32.29 | 32.77 | 32.21 | 32.65 | 30,812,318 | +0.46(+1.42%) |
Oct 31, 2018 | 32.15 | 32.64 | 31.93 | 32.19 | 35,781,340 | +0.13(+0.40%) |
Oct 30, 2018 | 31.36 | 32.21 | 31.23 | 32.06 | 44,958,500 | -0.25(-0.79%) |
Oct 29, 2018 | 32.11 | 32.65 | 31.82 | 32.32 | 40,419,188 | +0.47(+1.48%) |
Oct 26, 2018 | 32.18 | 32.35 | 31.53 | 31.85 | 38,449,276 | -0.61(-1.87%) |
Oct 25, 2018 | 31.69 | 32.85 | 31.14 | 32.45 | 48,829,332 | +0.70(+2.19%) |
Oct 24, 2018 | 32.75 | 33.11 | 31.66 | 31.76 | 46,477,500 | -1.21(-3.67%) |
Oct 23, 2018 | 32.81 | 33.13 | 32.66 | 32.97 | 29,283,230 | -0.20(-0.61%) |
Oct 22, 2018 | 33.22 | 33.27 | 32.91 | 33.17 | 22,878,878 | -0.10(-0.29%) |
Oct 19, 2018 | 32.93 | 33.51 | 32.88 | 33.27 | 24,830,818 | +0.37(+1.14%) |
Oct 18, 2018 | 33.15 | 33.27 | 32.68 | 32.89 | 28,553,682 | -0.43(-1.28%) |
Oct 17, 2018 | 32.72 | 33.48 | 32.71 | 33.32 | 29,380,676 | +0.48(+1.46%) |
Oct 16, 2018 | 32.41 | 32.88 | 32.17 | 32.84 | 28,370,210 | +0.61(+1.88%) |
Oct 15, 2018 | 32.63 | 32.68 | 32.13 | 32.23 | 30,462,604 | -0.49(-1.51%) |
Oct 12, 2018 | 31.97 | 32.86 | 31.88 | 32.73 | 38,603,912 | +0.73(+2.27%) |
Oct 11, 2018 | 33.16 | 33.26 | 31.70 | 32.00 | 56,220,744 | -1.27(-3.82%) |
Oct 10, 2018 | 33.98 | 34.19 | 33.25 | 33.27 | 42,826,728 | -0.72(-2.11%) |
Oct 09, 2018 | 33.63 | 34.25 | 33.48 | 33.99 | 27,270,294 | +0.14(+0.42%) |
Oct 08, 2018 | 33.45 | 33.88 | 33.42 | 33.85 | 31,322,164 | +0.28(+0.82%) |
Oct 05, 2018 | 33.42 | 33.64 | 33.34 | 33.57 | 22,987,618 | +0.16(+0.47%) |
Oct 04, 2018 | 33.29 | 33.48 | 33.11 | 33.42 | 24,063,660 | -0.08(-0.25%) |
Oct 03, 2018 | 33.10 | 33.52 | 33.10 | 33.50 | 30,404,538 | +0.44(+1.33%) |
Oct 02, 2018 | 33.05 | 33.18 | 32.99 | 33.06 | 23,057,462 | -0.04(-0.11%) |
Oct 01, 2018 | 32.91 | 33.28 | 32.83 | 33.09 | 21,413,730 | +0.15(+0.45%) |
Sep 28, 2018 | 32.84 | 33.00 | 32.69 | 32.94 | 19,614,106 | +0.13(+0.39%) |
Sep 27, 2018 | 32.74 | 33.03 | 32.65 | 32.82 | 18,894,478 | +0.16(+0.50%) |
Sep 26, 2018 | 32.77 | 33.12 | 32.62 | 32.65 | 23,333,106 | -0.08(-0.25%) |
Sep 25, 2018 | 32.99 | 33.11 | 32.71 | 32.74 | 19,441,484 | -0.10(-0.32%) |
Sep 24, 2018 | 32.85 | 33.24 | 32.77 | 32.84 | 22,958,770 | -0.10(-0.29%) |
Sep 21, 2018 | 32.73 | 33.04 | 32.60 | 32.94 | 47,076,152 | +0.23(+0.71%) |
Sep 20, 2018 | 32.42 | 32.80 | 32.41 | 32.71 | 23,377,602 | +0.37(+1.13%) |
Sep 19, 2018 | 32.46 | 32.65 | 32.14 | 32.34 | 30,183,754 | -0.19(-0.57%) |
Sep 18, 2018 | 32.15 | 32.65 | 32.02 | 32.53 | 25,972,446 | +0.37(+1.16%) |
Sep 17, 2018 | 32.16 | 32.28 | 31.95 | 32.15 | 21,454,140 | +0.04(+0.12%) |
Sep 14, 2018 | 31.96 | 32.15 | 31.77 | 32.12 | 21,322,466 | +0.08(+0.26%) |
Sep 13, 2018 | 31.77 | 32.09 | 31.72 | 32.03 | 23,562,150 | +0.33(+1.04%) |
Sep 12, 2018 | 31.62 | 31.99 | 31.61 | 31.70 | 22,220,596 | +0.07(+0.24%) |
Sep 11, 2018 | 31.40 | 31.71 | 31.36 | 31.63 | 24,950,044 | +0.19(+0.59%) |
Sep 10, 2018 | 31.68 | 31.94 | 31.43 | 31.44 | 27,264,236 | -0.10(-0.33%) |
Sep 07, 2018 | 31.09 | 31.66 | 30.99 | 31.55 | 26,933,528 | +0.31(+1.01%) |
Sep 06, 2018 | 31.29 | 31.33 | 30.99 | 31.23 | 23,297,534 | -0.05(-0.17%) |
Sep 05, 2018 | 30.87 | 31.34 | 30.84 | 31.29 | 27,692,110 | +0.36(+1.16%) |
Sep 04, 2018 | 31.01 | 31.06 | 30.81 | 30.93 | 19,386,078 | -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 | 20,325,966 | +0.00(+0.00%) |
Aug 29, 2018 | 31.02 | 31.11 | 30.78 | 31.02 | 20,033,634 | +0.00(+0.00%) |
Aug 28, 2018 | 31.11 | 31.23 | 30.89 | 31.02 | 25,220,216 | -0.06(-0.19%) |
Aug 27, 2018 | 31.79 | 31.86 | 30.88 | 31.08 | 31,076,160 | -0.61(-1.93%) |
Aug 24, 2018 | 31.72 | 31.76 | 31.40 | 31.70 | 27,492,414 | +0.15(+0.47%) |
Aug 23, 2018 | 31.48 | 31.64 | 31.37 | 31.55 | 26,693,028 | +0.10(+0.31%) |
Aug 22, 2018 | 31.51 | 31.65 | 31.26 | 31.45 | 19,039,424 | -0.07(-0.21%) |
Aug 21, 2018 | 31.64 | 31.73 | 31.39 | 31.52 | 23,647,778 | -0.13(-0.40%) |
Aug 20, 2018 | 31.55 | 31.97 | 31.46 | 31.64 | 28,581,456 | +0.18(+0.57%) |
Aug 17, 2018 | 31.01 | 31.54 | 31.00 | 31.46 | 32,884,630 | +0.50(+1.62%) |
Aug 16, 2018 | 30.82 | 31.00 | 30.70 | 30.96 | 20,887,006 | +0.19(+0.63%) |
Aug 15, 2018 | 30.50 | 30.83 | 30.39 | 30.77 | 28,465,134 | +0.34(+1.11%) |
Aug 14, 2018 | 30.53 | 30.67 | 30.31 | 30.43 | 22,003,014 | -0.07(-0.25%) |
Aug 13, 2018 | 30.61 | 30.81 | 30.51 | 30.51 | 25,206,172 | -0.09(-0.29%) |
Aug 10, 2018 | 30.51 | 30.88 | 30.43 | 30.60 | 23,091,022 | -0.05(-0.17%) |
Aug 09, 2018 | 30.87 | 30.93 | 30.51 | 30.65 | 25,536,284 | -0.31(-0.99%) |
Aug 08, 2018 | 30.43 | 31.13 | 30.34 | 30.96 | 32,791,180 | +0.43(+1.40%) |
Aug 07, 2018 | 30.54 | 30.84 | 30.49 | 30.53 | 24,023,190 | -0.15(-0.49%) |
Aug 06, 2018 | 30.17 | 30.81 | 30.15 | 30.68 | 34,872,472 | +0.37(+1.23%) |
Aug 03, 2018 | 29.62 | 30.40 | 29.52 | 30.31 | 34,734,520 | +0.67(+2.24%) |
Aug 02, 2018 | 29.62 | 30.07 | 29.55 | 29.64 | 40,459,788 | -0.22(-0.74%) |
Aug 01, 2018 | 29.39 | 29.90 | 29.32 | 29.86 | 41,871,796 | +0.25(+0.85%) |
Jul 31, 2018 | 28.34 | 29.66 | 28.28 | 29.61 | 65,040,756 | +0.99(+3.47%) |
Jul 30, 2018 | 28.45 | 28.68 | 28.31 | 28.62 | 28,121,002 | +0.13(+0.47%) |
Jul 27, 2018 | 28.25 | 28.54 | 28.23 | 28.48 | 28,342,818 | +0.19(+0.66%) |
Jul 26, 2018 | 28.21 | 28.45 | 28.21 | 28.30 | 31,780,650 | +0.13(+0.45%) |
Jul 25, 2018 | 27.93 | 28.23 | 27.85 | 28.17 | 21,970,032 | +0.22(+0.77%) |
Jul 24, 2018 | 27.71 | 27.99 | 27.63 | 27.96 | 22,776,864 | +0.36(+1.32%) |
Jul 23, 2018 | 27.69 | 27.82 | 27.54 | 27.59 | 26,679,456 | -0.09(-0.32%) |
Jul 20, 2018 | 27.59 | 27.68 | 27.53 | 27.68 | 19,948,568 | -0.02(-0.08%) |
Jul 19, 2018 | 27.77 | 27.86 | 27.67 | 27.71 | 21,234,022 | -0.22(-0.80%) |
Jul 18, 2018 | 27.88 | 27.98 | 27.79 | 27.93 | 26,615,980 | +0.01(+0.03%) |
Jul 17, 2018 | 27.78 | 28.01 | 27.77 | 27.92 | 20,137,780 | +0.20(+0.72%) |
Jul 16, 2018 | 27.79 | 27.84 | 27.65 | 27.72 | 22,886,844 | -0.11(-0.40%) |
Jul 13, 2018 | 27.81 | 27.88 | 27.60 | 27.83 | 19,494,712 | +0.01(+0.03%) |
Jul 12, 2018 | 27.74 | 27.85 | 27.59 | 27.82 | 21,714,862 | +0.23(+0.83%) |
Jul 11, 2018 | 27.62 | 27.74 | 27.56 | 27.59 | 22,756,846 | -0.16(-0.59%) |
Jul 10, 2018 | 27.81 | 27.59 | 27.76 | 25,893,174 | +0.20(+0.73%) | |
Jul 09, 2018 | 27.64 | 27.79 | 27.45 | 27.56 | 28,558,322 | +0.04(+0.13%) |
Jul 06, 2018 | 27.44 | 27.62 | 27.35 | 27.52 | 30,405,596 | +0.18(+0.65%) |
Jul 05, 2018 | 27.37 | 27.07 | 27.34 | 26,067,910 | +0.39(+1.43%) | |
Jul 03, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 26.70 | 26.97 | 26.70 | 26.94 | 18,623,420 | +0.04(+0.14%) |
Jun 29, 2018 | 27.03 | 27.13 | 26.90 | 26.90 | 26,882,008 | -0.06(-0.22%) |
Jun 28, 2018 | 26.78 | 27.06 | 26.78 | 26.96 | 21,115,872 | +0.11(+0.41%) |
Jun 27, 2018 | 26.92 | 27.10 | 26.83 | 26.85 | 37,609,888 | -0.13(-0.47%) |
Jun 26, 2018 | 26.99 | 27.13 | 26.92 | 26.98 | 32,536,844 | +0.00(+0.00%) |
Jun 25, 2018 | 26.93 | 27.04 | 26.80 | 26.98 | 26,131,088 | -0.10(-0.36%) |
Jun 22, 2018 | 27.06 | 27.17 | 26.99 | 27.07 | 35,888,168 | +0.16(+0.58%) |
Jun 21, 2018 | 26.90 | 26.96 | 26.81 | 26.92 | 21,611,758 | -0.12(-0.44%) |
Jun 20, 2018 | 26.91 | 27.13 | 26.85 | 27.04 | 27,306,342 | +0.18(+0.66%) |
Jun 19, 2018 | 26.61 | 26.96 | 26.60 | 26.86 | 23,649,168 | +0.04(+0.17%) |
Jun 18, 2018 | 26.79 | 26.86 | 26.50 | 26.82 | 30,888,960 | -0.15(-0.55%) |
Jun 15, 2018 | 26.82 | 26.72 | 26.96 | 62,891,500 | +0.15(+0.55%) | |
Jun 14, 2018 | 26.86 | 26.98 | 26.73 | 26.82 | 25,535,404 | -0.04(-0.17%) |
Jun 13, 2018 | 26.97 | 27.07 | 26.84 | 26.86 | 20,507,806 | -0.06(-0.22%) |
Jun 12, 2018 | 26.99 | 26.99 | 26.80 | 26.92 | 20,946,212 | +0.00(+0.00%) |
Jun 11, 2018 | 27.29 | 27.29 | 26.90 | 26.92 | 24,954,978 | -0.27(-1.01%) |
Jun 08, 2018 | 27.09 | 27.22 | 27.03 | 27.19 | 21,050,978 | +0.13(+0.49%) |
Jun 07, 2018 | 27.06 | 27.13 | 26.97 | 27.06 | 21,856,212 | +0.08(+0.30%) |
Jun 06, 2018 | 27.12 | 26.98 | 24,778,788 | -0.04(-0.16%) | ||
Jun 05, 2018 | 27.07 | 27.17 | 26.95 | 27.02 | 27,476,542 | -0.01(-0.03%) |
Jun 04, 2018 | 27.00 | 27.11 | 26.87 | 27.03 | 24,328,170 | +0.15(+0.55%) |
Jun 01, 2018 | 26.89 | 26.91 | 26.78 | 26.88 | 28,588,272 | +0.24(+0.89%) |
May 31, 2018 | 26.66 | 26.84 | 26.61 | 26.64 | 39,553,424 | -0.09(-0.33%) |
May 30, 2018 | 26.66 | 26.88 | 26.62 | 26.73 | 37,222,524 | +0.26(+0.98%) |
May 29, 2018 | 26.23 | 26.50 | 26.19 | 26.47 | 36,053,068 | +0.01(+0.06%) |
May 25, 2018 | 26.46 | 26.46 | 26.46 | 0 | -0.16(-0.59%) | |
May 24, 2018 | 26.67 | 26.76 | 26.53 | 26.61 | 22,419,080 | -0.06(-0.22%) |
May 23, 2018 | 26.46 | 26.72 | 26.42 | 26.67 | 26,046,814 | +0.19(+0.70%) |
May 22, 2018 | 26.55 | 26.76 | 26.47 | 26.49 | 18,522,276 | -0.06(-0.22%) |
May 21, 2018 | 26.48 | 26.60 | 26.34 | 26.55 | 22,777,100 | +0.12(+0.45%) |
May 18, 2018 | 26.41 | 26.51 | 26.27 | 26.43 | 20,130,948 | -0.05(-0.20%) |
May 17, 2018 | 26.42 | 26.53 | 26.29 | 26.48 | 16,659,641 | +0.02(+0.08%) |
May 16, 2018 | 26.50 | 26.60 | 26.38 | 26.46 | 27,981,390 | -0.01(-0.03%) |
May 15, 2018 | 26.52 | 26.53 | 26.31 | 26.47 | 24,750,706 | -0.13(-0.47%) |
May 14, 2018 | 26.33 | 26.64 | 26.32 | 26.59 | 27,488,002 | +0.27(+1.01%) |
May 11, 2018 | 26.05 | 26.37 | 26.01 | 26.33 | 27,660,606 | +0.34(+1.31%) |
May 10, 2018 | 25.95 | 26.18 | 25.87 | 25.98 | 39,542,060 | +0.14(+0.55%) |
May 09, 2018 | 25.73 | 26.01 | 25.62 | 25.84 | 26,380,314 | +0.14(+0.54%) |
May 08, 2018 | 25.65 | 25.78 | 25.50 | 25.70 | 36,502,956 | +0.04(+0.14%) |
May 07, 2018 | 25.56 | 25.81 | 25.50 | 25.67 | 27,869,122 | +0.07(+0.26%) |
May 04, 2018 | 25.39 | 25.71 | 25.26 | 25.60 | 25,561,376 | +0.06(+0.23%) |
May 03, 2018 | 25.58 | 25.63 | 25.29 | 25.54 | 30,367,338 | -0.10(-0.37%) |
May 02, 2018 | 25.84 | 25.99 | 25.53 | 25.64 | 38,155,188 | -0.37(-1.44%) |
May 01, 2018 | 26.14 | 26.48 | 25.45 | 26.01 | 66,211,820 | -0.89(-3.31%) |
Apr 30, 2018 | 27.28 | 27.32 | 26.75 | 26.90 | 36,528,800 | -0.29(-1.05%) |
Apr 27, 2018 | 27.02 | 27.27 | 26.97 | 27.19 | 18,626,434 | +0.11(+0.41%) |
Apr 26, 2018 | 27.04 | 27.26 | 27.00 | 27.08 | 26,348,662 | +0.12(+0.46%) |
Apr 25, 2018 | 27.13 | 27.22 | 26.83 | 26.95 | 35,805,436 | -0.28(-1.03%) |
Apr 24, 2018 | 27.12 | 27.38 | 27.01 | 27.23 | 35,001,000 | +0.19(+0.71%) |
Apr 23, 2018 | 26.94 | 27.11 | 26.89 | 27.04 | 32,773,220 | +0.12(+0.46%) |
Apr 20, 2018 | 26.82 | 27.03 | 26.80 | 26.91 | 28,887,650 | +0.07(+0.27%) |
Apr 19, 2018 | 26.74 | 26.96 | 26.65 | 26.84 | 21,481,818 | +0.03(+0.11%) |
Apr 18, 2018 | 26.73 | 26.89 | 26.66 | 26.81 | 18,919,816 | +0.12(+0.44%) |
Apr 17, 2018 | 27.00 | 27.02 | 26.65 | 26.69 | 22,823,182 | -0.15(-0.55%) |
Apr 16, 2018 | 26.82 | 26.99 | 26.74 | 26.84 | 20,572,564 | +0.15(+0.58%) |
Apr 13, 2018 | 26.75 | 26.82 | 26.55 | 26.69 | 22,950,976 | +0.00(+0.00%) |
Apr 12, 2018 | 26.47 | 26.82 | 26.43 | 26.69 | 30,753,114 | +0.39(+1.48%) |
Apr 11, 2018 | 26.25 | 26.50 | 26.15 | 26.30 | 17,922,206 | -0.12(-0.44%) |
Apr 10, 2018 | 26.45 | 26.53 | 26.25 | 26.41 | 27,061,904 | +0.36(+1.38%) |
Apr 09, 2018 | 25.94 | 26.40 | 25.88 | 26.05 | 26,415,416 | +0.21(+0.82%) |
Apr 06, 2018 | 26.13 | 26.36 | 25.64 | 25.84 | 28,779,486 | -0.41(-1.57%) |
Apr 05, 2018 | 26.21 | 26.45 | 26.11 | 26.25 | 33,200,304 | -0.29(-1.11%) |
Apr 04, 2018 | 25.95 | 26.62 | 25.89 | 26.55 | 28,418,940 | +0.33(+1.26%) |
Apr 03, 2018 | 25.80 | 26.26 | 25.66 | 26.22 | 27,565,300 | +0.46(+1.80%) |
Apr 02, 2018 | 26.03 | 26.26 | 25.54 | 25.75 | 36,571,580 | -0.32(-1.24%) |
Mar 29, 2018 | 26.08 | 26.08 | 26.08 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 25.85 | 26.31 | 25.81 | 25.94 | 34,023,936 | +0.21(+0.83%) |
Mar 27, 2018 | 25.85 | 26.13 | 25.56 | 25.72 | 37,232,740 | -0.02(-0.09%) |
Mar 26, 2018 | 25.67 | 25.83 | 25.22 | 25.75 | 32,186,122 | +0.40(+1.59%) |
Mar 23, 2018 | 26.08 | 26.08 | 25.31 | 25.34 | 37,944,124 | -0.82(-3.12%) |
Mar 22, 2018 | 26.47 | 26.56 | 26.07 | 26.16 | 28,528,292 | -0.49(-1.85%) |
Mar 21, 2018 | 26.81 | 26.99 | 26.60 | 26.65 | 24,625,768 | -0.04(-0.17%) |
Mar 20, 2018 | 26.72 | 26.86 | 26.54 | 26.69 | 26,206,740 | +0.00(+0.00%) |
Mar 19, 2018 | 27.04 | 27.04 | 26.51 | 26.69 | 25,829,708 | -0.33(-1.22%) |
Mar 16, 2018 | 26.92 | 27.22 | 26.91 | 27.02 | 44,064,088 | +0.15(+0.55%) |
Mar 15, 2018 | 26.71 | 27.05 | 26.71 | 26.88 | 26,481,166 | +0.17(+0.63%) |
Mar 14, 2018 | 27.07 | 27.18 | 26.58 | 26.71 | 30,187,246 | -0.29(-1.09%) |
Mar 13, 2018 | 27.04 | 27.16 | 26.77 | 27.00 | 38,170,128 | +0.10(+0.38%) |
Mar 12, 2018 | 27.13 | 27.19 | 26.82 | 26.90 | 34,309,800 | -0.12(-0.44%) |
Mar 09, 2018 | 26.90 | 27.13 | 26.84 | 27.02 | 24,921,922 | +0.20(+0.74%) |
Mar 08, 2018 | 26.44 | 26.82 | 26.40 | 26.82 | 27,631,476 | +0.42(+1.59%) |
Mar 07, 2018 | 26.51 | 26.40 | 29,567,422 | +0.04(+0.14%) | ||
Mar 06, 2018 | 26.63 | 26.63 | 26.27 | 26.36 | 23,239,904 | -0.18(-0.66%) |
Mar 05, 2018 | 26.32 | 26.66 | 26.28 | 26.54 | 28,818,630 | +0.12(+0.47%) |
Mar 02, 2018 | 26.12 | 26.50 | 26.01 | 26.41 | 28,757,790 | +0.24(+0.90%) |