Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.49 | 35.18 | 34.44 | 35.16 | 56,202,172 | +0.55(+1.58%) |
Nov 29, 2018 | 34.04 | 34.86 | 34.00 | 34.61 | 30,991,314 | +0.46(+1.36%) |
Nov 28, 2018 | 33.69 | 34.17 | 33.54 | 34.15 | 24,016,230 | +0.63(+1.88%) |
Nov 27, 2018 | 32.86 | 33.58 | 32.68 | 33.52 | 24,656,416 | +0.56(+1.68%) |
Nov 26, 2018 | 32.95 | 33.08 | 32.61 | 32.96 | 23,004,514 | +0.15(+0.46%) |
Nov 23, 2018 | 32.67 | 33.12 | 32.55 | 32.81 | 11,032,119 | +0.03(+0.09%) |
Nov 21, 2018 | 32.78 | 32.78 | 32.78 | 0 | -0.33(-0.99%) | |
Nov 20, 2018 | 33.47 | 33.76 | 33.01 | 33.11 | 28,651,526 | -0.49(-1.47%) |
Nov 19, 2018 | 33.18 | 33.67 | 33.09 | 33.60 | 29,184,772 | +0.51(+1.54%) |
Nov 16, 2018 | 32.78 | 33.30 | 32.64 | 33.09 | 30,692,268 | +0.23(+0.69%) |
Nov 15, 2018 | 32.48 | 32.99 | 32.21 | 32.86 | 31,981,238 | +0.23(+0.70%) |
Nov 14, 2018 | 33.28 | 33.35 | 32.48 | 32.64 | 35,358,000 | -0.46(-1.40%) |
Nov 13, 2018 | 33.72 | 33.82 | 32.97 | 33.10 | 25,146,826 | -0.45(-1.34%) |
Nov 12, 2018 | 33.68 | 33.88 | 33.39 | 33.55 | 26,428,434 | -0.13(-0.38%) |
Nov 09, 2018 | 33.25 | 33.93 | 33.25 | 33.68 | 32,486,164 | +0.33(+0.98%) |
Nov 08, 2018 | 33.36 | 33.62 | 33.06 | 33.35 | 32,054,540 | -0.16(-0.48%) |
Nov 07, 2018 | 32.74 | 33.63 | 32.67 | 33.51 | 46,253,152 | +1.05(+3.23%) |
Nov 06, 2018 | 32.89 | 32.90 | 32.22 | 32.46 | 27,898,016 | -0.38(-1.17%) |
Nov 05, 2018 | 32.33 | 32.92 | 32.33 | 32.85 | 27,188,046 | +0.45(+1.37%) |
Nov 02, 2018 | 33.03 | 33.09 | 32.06 | 32.40 | 30,449,616 | -0.56(-1.69%) |
Nov 01, 2018 | 32.61 | 33.08 | 32.52 | 32.96 | 30,518,544 | +0.46(+1.42%) |
Oct 31, 2018 | 32.46 | 32.95 | 32.24 | 32.50 | 35,440,192 | +0.13(+0.40%) |
Oct 30, 2018 | 31.66 | 32.52 | 31.53 | 32.37 | 44,529,852 | -0.26(-0.79%) |
Oct 29, 2018 | 32.42 | 32.97 | 32.12 | 32.63 | 40,033,820 | +0.48(+1.48%) |
Oct 26, 2018 | 32.49 | 32.67 | 31.84 | 32.15 | 38,082,688 | -0.61(-1.87%) |
Oct 25, 2018 | 31.99 | 33.16 | 31.44 | 32.76 | 48,363,776 | +0.70(+2.19%) |
Oct 24, 2018 | 33.07 | 33.42 | 31.97 | 32.06 | 46,034,372 | -1.22(-3.67%) |
Oct 23, 2018 | 33.13 | 33.45 | 32.98 | 33.28 | 29,004,034 | -0.20(-0.61%) |
Oct 22, 2018 | 33.54 | 33.59 | 33.22 | 33.49 | 22,660,744 | -0.10(-0.29%) |
Oct 19, 2018 | 33.25 | 33.84 | 33.19 | 33.59 | 24,594,072 | +0.38(+1.14%) |
Oct 18, 2018 | 33.47 | 33.59 | 32.99 | 33.21 | 28,281,442 | -0.43(-1.28%) |
Oct 17, 2018 | 33.04 | 33.81 | 33.02 | 33.64 | 29,100,552 | +0.48(+1.46%) |
Oct 16, 2018 | 32.72 | 33.19 | 32.48 | 33.16 | 28,099,720 | +0.61(+1.88%) |
Oct 15, 2018 | 32.95 | 32.99 | 32.44 | 32.55 | 30,172,164 | -0.50(-1.51%) |
Oct 12, 2018 | 32.28 | 33.18 | 32.18 | 33.04 | 38,235,852 | +0.73(+2.27%) |
Oct 11, 2018 | 33.48 | 33.58 | 32.00 | 32.31 | 55,684,716 | -1.28(-3.82%) |
Oct 10, 2018 | 34.30 | 34.51 | 33.57 | 33.59 | 42,418,404 | -0.72(-2.11%) |
Oct 09, 2018 | 33.96 | 34.58 | 33.81 | 34.32 | 27,010,290 | +0.14(+0.42%) |
Oct 08, 2018 | 33.78 | 34.20 | 33.74 | 34.18 | 31,023,528 | +0.28(+0.82%) |
Oct 05, 2018 | 33.75 | 33.96 | 33.66 | 33.90 | 22,768,448 | +0.16(+0.47%) |
Oct 04, 2018 | 33.61 | 33.81 | 33.43 | 33.74 | 23,834,230 | -0.08(-0.25%) |
Oct 03, 2018 | 33.42 | 33.84 | 33.42 | 33.82 | 30,114,650 | +0.45(+1.33%) |
Oct 02, 2018 | 33.37 | 33.50 | 33.31 | 33.38 | 22,837,624 | -0.04(-0.11%) |
Oct 01, 2018 | 33.23 | 33.60 | 33.14 | 33.41 | 21,209,564 | +0.15(+0.45%) |
Sep 28, 2018 | 33.16 | 33.31 | 33.00 | 33.26 | 19,427,098 | +0.13(+0.39%) |
Sep 27, 2018 | 33.05 | 33.35 | 32.97 | 33.13 | 18,714,332 | +0.17(+0.50%) |
Sep 26, 2018 | 33.09 | 33.44 | 32.94 | 32.97 | 23,110,640 | -0.08(-0.25%) |
Sep 25, 2018 | 33.31 | 33.43 | 33.03 | 33.05 | 19,256,122 | -0.11(-0.32%) |
Sep 24, 2018 | 33.16 | 33.56 | 33.08 | 33.16 | 22,739,874 | -0.10(-0.29%) |
Sep 21, 2018 | 33.04 | 33.36 | 32.91 | 33.25 | 46,627,316 | +0.23(+0.71%) |
Sep 20, 2018 | 32.73 | 33.12 | 32.72 | 33.02 | 23,154,714 | +0.37(+1.13%) |
Sep 19, 2018 | 32.77 | 32.97 | 32.45 | 32.65 | 29,895,974 | -0.19(-0.57%) |
Sep 18, 2018 | 32.45 | 32.97 | 32.33 | 32.84 | 25,724,816 | +0.38(+1.16%) |
Sep 17, 2018 | 32.47 | 32.59 | 32.26 | 32.46 | 21,249,590 | +0.04(+0.12%) |
Sep 14, 2018 | 32.27 | 32.45 | 32.08 | 32.42 | 21,119,170 | +0.08(+0.26%) |
Sep 13, 2018 | 32.08 | 32.39 | 32.02 | 32.34 | 23,337,500 | +0.33(+1.04%) |
Sep 12, 2018 | 31.93 | 32.30 | 31.91 | 32.01 | 22,008,738 | +0.08(+0.24%) |
Sep 11, 2018 | 31.70 | 32.02 | 31.66 | 31.93 | 24,712,162 | +0.19(+0.59%) |
Sep 10, 2018 | 31.99 | 32.24 | 31.74 | 31.75 | 27,004,290 | -0.11(-0.33%) |
Sep 07, 2018 | 31.39 | 31.96 | 31.29 | 31.85 | 26,676,736 | +0.32(+1.01%) |
Sep 06, 2018 | 31.59 | 31.63 | 31.28 | 31.53 | 23,075,408 | -0.05(-0.17%) |
Sep 05, 2018 | 31.16 | 31.64 | 31.14 | 31.59 | 27,428,084 | +0.36(+1.16%) |
Sep 04, 2018 | 31.31 | 31.36 | 31.11 | 31.22 | 19,201,244 | -0.11(-0.36%) |
Aug 31, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 31.12 | 31.62 | 31.10 | 31.32 | 20,132,172 | +0.00(+0.00%) |
Aug 29, 2018 | 31.32 | 31.41 | 31.07 | 31.32 | 19,842,628 | +0.00(+0.00%) |
Aug 28, 2018 | 31.41 | 31.53 | 31.19 | 31.32 | 24,979,758 | -0.06(-0.19%) |
Aug 27, 2018 | 32.09 | 32.17 | 31.18 | 31.38 | 30,779,870 | -0.62(-1.93%) |
Aug 24, 2018 | 32.02 | 32.07 | 31.70 | 32.00 | 27,230,292 | +0.15(+0.47%) |
Aug 23, 2018 | 31.78 | 31.94 | 31.67 | 31.85 | 26,438,528 | +0.10(+0.31%) |
Aug 22, 2018 | 31.81 | 31.95 | 31.56 | 31.75 | 18,857,896 | -0.07(-0.21%) |
Aug 21, 2018 | 31.95 | 32.03 | 31.69 | 31.82 | 23,422,312 | -0.13(-0.40%) |
Aug 20, 2018 | 31.85 | 32.28 | 31.77 | 31.95 | 28,308,952 | +0.18(+0.57%) |
Aug 17, 2018 | 31.31 | 31.84 | 31.30 | 31.77 | 32,571,098 | +0.51(+1.62%) |
Aug 16, 2018 | 31.12 | 31.30 | 31.00 | 31.26 | 20,687,864 | +0.20(+0.63%) |
Aug 15, 2018 | 30.79 | 31.13 | 30.68 | 31.07 | 28,193,738 | +0.34(+1.11%) |
Aug 14, 2018 | 30.82 | 30.97 | 30.60 | 30.73 | 21,793,230 | -0.08(-0.25%) |
Aug 13, 2018 | 30.91 | 31.10 | 30.80 | 30.80 | 24,965,850 | -0.09(-0.29%) |
Aug 10, 2018 | 30.80 | 31.18 | 30.72 | 30.89 | 22,870,864 | -0.05(-0.17%) |
Aug 09, 2018 | 31.17 | 31.22 | 30.80 | 30.95 | 25,292,814 | -0.31(-0.99%) |
Aug 08, 2018 | 30.73 | 31.43 | 30.63 | 31.25 | 32,478,538 | +0.43(+1.40%) |
Aug 07, 2018 | 30.83 | 31.13 | 30.79 | 30.82 | 23,794,144 | -0.15(-0.49%) |
Aug 06, 2018 | 30.46 | 31.11 | 30.44 | 30.98 | 34,539,988 | +0.38(+1.23%) |
Aug 03, 2018 | 29.90 | 30.69 | 29.81 | 30.60 | 34,403,348 | +0.67(+2.24%) |
Aug 02, 2018 | 29.90 | 30.36 | 29.84 | 29.93 | 40,074,032 | -0.21(-0.70%) |
Aug 01, 2018 | 29.66 | 30.17 | 29.59 | 30.14 | 41,490,668 | +0.25(+0.85%) |
Jul 31, 2018 | 28.60 | 29.93 | 28.54 | 29.88 | 64,448,732 | +1.00(+3.47%) |
Jul 30, 2018 | 28.71 | 28.95 | 28.57 | 28.88 | 27,865,034 | +0.13(+0.47%) |
Jul 27, 2018 | 28.51 | 28.80 | 28.49 | 28.75 | 28,084,832 | +0.19(+0.66%) |
Jul 26, 2018 | 28.47 | 28.72 | 28.47 | 28.56 | 31,491,372 | +0.13(+0.45%) |
Jul 25, 2018 | 28.19 | 28.49 | 28.11 | 28.43 | 21,770,052 | +0.22(+0.77%) |
Jul 24, 2018 | 27.97 | 28.25 | 27.89 | 28.21 | 22,569,540 | +0.37(+1.32%) |
Jul 23, 2018 | 27.94 | 28.07 | 27.79 | 27.85 | 26,436,610 | -0.09(-0.32%) |
Jul 20, 2018 | 27.84 | 27.94 | 27.78 | 27.94 | 19,766,988 | -0.02(-0.08%) |
Jul 19, 2018 | 28.03 | 28.12 | 27.92 | 27.96 | 21,040,744 | -0.22(-0.80%) |
Jul 18, 2018 | 28.13 | 28.24 | 28.05 | 28.18 | 26,373,712 | +0.01(+0.03%) |
Jul 17, 2018 | 28.03 | 28.27 | 28.03 | 28.18 | 19,954,480 | +0.20(+0.72%) |
Jul 16, 2018 | 28.05 | 28.10 | 27.91 | 27.97 | 22,678,520 | -0.11(-0.40%) |
Jul 13, 2018 | 28.06 | 28.13 | 27.85 | 28.09 | 19,317,264 | +0.01(+0.03%) |
Jul 12, 2018 | 28.00 | 28.11 | 27.85 | 28.08 | 21,517,206 | +0.23(+0.83%) |
Jul 11, 2018 | 27.88 | 27.99 | 27.81 | 27.85 | 22,549,706 | -0.16(-0.59%) |
Jul 10, 2018 | 28.06 | 27.84 | 28.01 | 25,657,484 | +0.20(+0.73%) | |
Jul 09, 2018 | 27.89 | 28.04 | 27.70 | 27.81 | 28,298,374 | +0.04(+0.13%) |
Jul 06, 2018 | 27.69 | 27.87 | 27.60 | 27.77 | 30,128,834 | +0.18(+0.65%) |
Jul 05, 2018 | 27.62 | 27.32 | 27.59 | 25,830,632 | +0.39(+1.43%) | |
Jul 03, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.02(+0.06%) | |
Jul 02, 2018 | 26.94 | 27.22 | 26.94 | 27.19 | 18,453,904 | +0.04(+0.14%) |
Jun 29, 2018 | 27.28 | 27.38 | 27.15 | 27.15 | 26,637,318 | -0.06(-0.22%) |
Jun 28, 2018 | 27.02 | 27.30 | 27.02 | 27.21 | 20,923,668 | +0.11(+0.41%) |
Jun 27, 2018 | 27.17 | 27.35 | 27.08 | 27.10 | 37,267,548 | -0.13(-0.47%) |
Jun 26, 2018 | 27.24 | 27.38 | 27.17 | 27.23 | 32,240,682 | +0.00(+0.00%) |
Jun 25, 2018 | 27.18 | 27.29 | 27.04 | 27.23 | 25,893,234 | -0.10(-0.36%) |
Jun 22, 2018 | 27.31 | 27.42 | 27.24 | 27.32 | 35,561,500 | +0.16(+0.58%) |
Jun 21, 2018 | 27.14 | 27.21 | 27.05 | 27.17 | 21,415,040 | -0.12(-0.44%) |
Jun 20, 2018 | 27.16 | 27.38 | 27.10 | 27.29 | 27,057,790 | +0.18(+0.66%) |
Jun 19, 2018 | 26.86 | 27.21 | 26.84 | 27.11 | 23,433,906 | +0.04(+0.17%) |
Jun 18, 2018 | 27.04 | 27.11 | 26.74 | 27.06 | 30,607,798 | -0.15(-0.55%) |
Jun 15, 2018 | 27.06 | 26.97 | 27.21 | 62,319,040 | +0.15(+0.55%) | |
Jun 14, 2018 | 27.11 | 27.23 | 26.98 | 27.06 | 25,302,972 | -0.04(-0.17%) |
Jun 13, 2018 | 27.22 | 27.32 | 27.09 | 27.11 | 20,321,138 | -0.06(-0.22%) |
Jun 12, 2018 | 27.23 | 27.24 | 27.05 | 27.17 | 20,755,552 | +0.00(+0.00%) |
Jun 11, 2018 | 27.54 | 27.54 | 27.15 | 27.17 | 24,727,830 | -0.28(-1.01%) |
Jun 08, 2018 | 27.34 | 27.47 | 27.28 | 27.44 | 20,859,364 | +0.13(+0.49%) |
Jun 07, 2018 | 27.31 | 27.38 | 27.22 | 27.31 | 21,657,270 | +0.08(+0.30%) |
Jun 06, 2018 | 27.37 | 27.23 | 24,553,242 | -0.04(-0.16%) | ||
Jun 05, 2018 | 27.32 | 27.42 | 27.20 | 27.27 | 27,226,442 | -0.01(-0.03%) |
Jun 04, 2018 | 27.25 | 27.36 | 27.11 | 27.28 | 24,106,728 | +0.15(+0.55%) |
Jun 01, 2018 | 27.14 | 27.16 | 27.02 | 27.13 | 28,328,052 | +0.24(+0.89%) |
May 31, 2018 | 26.90 | 27.09 | 26.86 | 26.89 | 39,193,396 | -0.09(-0.33%) |
May 30, 2018 | 26.90 | 27.13 | 26.87 | 26.98 | 36,883,712 | +0.26(+0.98%) |
May 29, 2018 | 26.47 | 26.74 | 26.43 | 26.72 | 35,724,900 | +0.02(+0.06%) |
May 25, 2018 | 26.70 | 26.70 | 26.70 | 0 | -0.16(-0.59%) | |
May 24, 2018 | 26.91 | 27.01 | 26.77 | 26.86 | 22,215,014 | -0.06(-0.22%) |
May 23, 2018 | 26.70 | 26.97 | 26.66 | 26.92 | 25,809,728 | +0.19(+0.70%) |
May 22, 2018 | 26.79 | 27.01 | 26.71 | 26.73 | 18,353,680 | -0.06(-0.22%) |
May 21, 2018 | 26.72 | 26.84 | 26.58 | 26.79 | 22,569,776 | +0.12(+0.45%) |
May 18, 2018 | 26.65 | 26.75 | 26.52 | 26.67 | 19,947,710 | -0.05(-0.20%) |
May 17, 2018 | 26.66 | 26.78 | 26.53 | 26.72 | 16,507,999 | +0.02(+0.08%) |
May 16, 2018 | 26.74 | 26.85 | 26.62 | 26.70 | 27,726,694 | -0.01(-0.03%) |
May 15, 2018 | 26.76 | 26.77 | 26.55 | 26.71 | 24,525,416 | -0.13(-0.47%) |
May 14, 2018 | 26.58 | 26.89 | 26.56 | 26.84 | 27,237,796 | +0.27(+1.01%) |
May 11, 2018 | 26.29 | 26.61 | 26.25 | 26.57 | 27,408,830 | +0.34(+1.31%) |
May 10, 2018 | 26.19 | 26.43 | 26.11 | 26.22 | 39,182,132 | +0.16(+0.60%) |
May 09, 2018 | 25.95 | 26.24 | 25.84 | 26.07 | 26,153,266 | +0.14(+0.54%) |
May 08, 2018 | 25.87 | 26.01 | 25.73 | 25.93 | 36,188,788 | +0.04(+0.14%) |
May 07, 2018 | 25.78 | 26.04 | 25.73 | 25.89 | 27,629,260 | +0.07(+0.26%) |
May 04, 2018 | 25.61 | 25.94 | 25.48 | 25.82 | 25,341,376 | +0.06(+0.23%) |
May 03, 2018 | 25.81 | 25.85 | 25.51 | 25.76 | 30,105,976 | -0.10(-0.37%) |
May 02, 2018 | 26.07 | 26.21 | 25.75 | 25.86 | 37,826,800 | -0.38(-1.44%) |
May 01, 2018 | 26.37 | 26.71 | 25.67 | 26.24 | 65,641,956 | -0.90(-3.31%) |
Apr 30, 2018 | 27.52 | 27.56 | 26.98 | 27.13 | 36,214,408 | -0.29(-1.05%) |
Apr 27, 2018 | 27.26 | 27.50 | 27.20 | 27.42 | 18,466,122 | +0.11(+0.41%) |
Apr 26, 2018 | 27.27 | 27.50 | 27.24 | 27.31 | 26,121,888 | +0.13(+0.46%) |
Apr 25, 2018 | 27.36 | 27.45 | 27.06 | 27.19 | 35,497,268 | -0.28(-1.03%) |
Apr 24, 2018 | 27.36 | 27.62 | 27.25 | 27.47 | 34,699,756 | +0.19(+0.71%) |
Apr 23, 2018 | 27.18 | 27.34 | 27.13 | 27.27 | 32,491,152 | +0.13(+0.46%) |
Apr 20, 2018 | 27.05 | 27.27 | 27.03 | 27.15 | 28,639,024 | +0.07(+0.27%) |
Apr 19, 2018 | 26.97 | 27.19 | 26.88 | 27.07 | 21,296,932 | +0.03(+0.11%) |
Apr 18, 2018 | 26.96 | 27.12 | 26.89 | 27.04 | 18,756,978 | +0.12(+0.44%) |
Apr 17, 2018 | 27.24 | 27.26 | 26.88 | 26.93 | 22,626,750 | -0.15(-0.55%) |
Apr 16, 2018 | 27.05 | 27.22 | 26.97 | 27.07 | 20,395,502 | +0.16(+0.58%) |
Apr 13, 2018 | 26.99 | 27.05 | 26.78 | 26.92 | 22,753,444 | +0.00(+0.00%) |
Apr 12, 2018 | 26.70 | 27.05 | 26.66 | 26.92 | 30,488,430 | +0.39(+1.48%) |
Apr 11, 2018 | 26.48 | 26.73 | 26.38 | 26.53 | 17,767,954 | -0.12(-0.45%) |
Apr 10, 2018 | 26.68 | 26.76 | 26.47 | 26.64 | 26,828,990 | +0.36(+1.38%) |
Apr 09, 2018 | 26.16 | 26.63 | 26.10 | 26.28 | 26,188,066 | +0.21(+0.82%) |
Apr 06, 2018 | 26.36 | 26.59 | 25.86 | 26.07 | 28,531,790 | -0.42(-1.57%) |
Apr 05, 2018 | 26.44 | 26.68 | 26.34 | 26.48 | 32,914,560 | -0.30(-1.11%) |
Apr 04, 2018 | 26.18 | 26.85 | 26.12 | 26.78 | 28,174,348 | +0.33(+1.26%) |
Apr 03, 2018 | 26.02 | 26.48 | 25.88 | 26.44 | 27,328,054 | +0.47(+1.80%) |
Apr 02, 2018 | 26.25 | 26.49 | 25.76 | 25.98 | 36,256,820 | -0.33(-1.24%) |
Mar 29, 2018 | 26.30 | 26.30 | 26.30 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 26.07 | 26.54 | 26.03 | 26.16 | 33,731,100 | +0.21(+0.83%) |
Mar 27, 2018 | 26.07 | 26.36 | 25.78 | 25.95 | 36,912,292 | -0.02(-0.09%) |
Mar 26, 2018 | 25.89 | 26.05 | 25.44 | 25.97 | 31,909,106 | +0.41(+1.59%) |
Mar 23, 2018 | 26.30 | 26.31 | 25.53 | 25.56 | 37,617,552 | -0.82(-3.12%) |
Mar 22, 2018 | 26.70 | 26.79 | 26.29 | 26.38 | 28,282,758 | -0.50(-1.85%) |
Mar 21, 2018 | 27.04 | 27.22 | 26.83 | 26.88 | 24,413,820 | -0.04(-0.17%) |
Mar 20, 2018 | 26.96 | 27.09 | 26.77 | 26.93 | 25,981,186 | +0.00(+0.00%) |
Mar 19, 2018 | 27.27 | 27.27 | 26.74 | 26.93 | 25,607,400 | -0.33(-1.22%) |
Mar 16, 2018 | 27.16 | 27.45 | 27.14 | 27.26 | 43,684,840 | +0.15(+0.55%) |
Mar 15, 2018 | 26.94 | 27.28 | 26.94 | 27.11 | 26,253,252 | +0.17(+0.63%) |
Mar 14, 2018 | 27.30 | 27.42 | 26.81 | 26.94 | 29,927,434 | -0.30(-1.09%) |
Mar 13, 2018 | 27.27 | 27.39 | 27.00 | 27.24 | 37,841,608 | +0.10(+0.38%) |
Mar 12, 2018 | 27.36 | 27.42 | 27.05 | 27.13 | 34,014,504 | -0.12(-0.44%) |
Mar 09, 2018 | 27.13 | 27.36 | 27.07 | 27.25 | 24,707,428 | +0.20(+0.74%) |
Mar 08, 2018 | 26.67 | 27.05 | 26.63 | 27.05 | 27,393,660 | +0.42(+1.59%) |
Mar 07, 2018 | 26.74 | 26.63 | 29,312,944 | +0.04(+0.14%) | ||
Mar 06, 2018 | 26.86 | 26.86 | 26.50 | 26.59 | 23,039,884 | -0.18(-0.66%) |
Mar 05, 2018 | 26.55 | 26.89 | 26.51 | 26.77 | 28,570,598 | +0.13(+0.47%) |
Mar 02, 2018 | 26.35 | 26.73 | 26.24 | 26.64 | 28,510,280 | +0.24(+0.90%) |
Mar 01, 2018 | 26.77 | 26.88 | 26.08 | 26.41 | 38,726,412 | -0.50(-1.87%) |
Feb 28, 2018 | 27.44 | 27.63 | 26.91 | 26.91 | 35,823,352 | -0.36(-1.33%) |
Feb 27, 2018 | 27.47 | 27.60 | 27.23 | 27.27 | 30,137,770 | -0.21(-0.78%) |
Feb 26, 2018 | 26.90 | 27.58 | 26.90 | 27.49 | 32,520,050 | +0.62(+2.29%) |
Feb 23, 2018 | 26.63 | 26.90 | 26.56 | 26.87 | 22,965,588 | +0.39(+1.45%) |
Feb 22, 2018 | 26.39 | 26.49 | 29,483,074 | -0.01(-0.06%) | ||
Feb 21, 2018 | 26.66 | 27.12 | 26.48 | 26.50 | 32,395,398 | -0.19(-0.69%) |
Feb 20, 2018 | 26.70 | 27.05 | 26.59 | 26.69 | 34,725,400 | -0.19(-0.69%) |
Feb 16, 2018 | 26.87 | 26.87 | 26.87 | 0 | +0.41(+1.54%) | |
Feb 15, 2018 | 26.48 | 26.08 | 26.47 | 28,796,204 | +0.39(+1.48%) | |
Feb 14, 2018 | 25.72 | 26.19 | 25.61 | 26.08 | 31,356,546 | +0.19(+0.72%) |
Feb 13, 2018 | 25.62 | 25.96 | 25.50 | 25.90 | 26,613,562 | +0.21(+0.81%) |
Feb 12, 2018 | 25.53 | 25.84 | 25.22 | 25.69 | 49,595,280 | +0.37(+1.46%) |
Feb 09, 2018 | 25.34 | 25.52 | 24.61 | 25.32 | 63,816,796 | +0.39(+1.58%) |
Feb 08, 2018 | 25.94 | 26.07 | 24.90 | 24.92 | 58,619,876 | -1.00(-3.86%) |
Feb 07, 2018 | 26.04 | 26.42 | 25.92 | 25.93 | 39,604,716 | -0.22(-0.85%) |
Feb 06, 2018 | 25.32 | 26.29 | 25.20 | 26.15 | 71,729,448 | +0.13(+0.51%) |
Feb 05, 2018 | 27.04 | 27.20 | 25.20 | 26.01 | 53,098,412 | -1.12(-4.12%) |
Feb 02, 2018 | 27.13 | 27.61 | 27.06 | 27.13 | 32,757,152 | -0.16(-0.60%) |
Feb 01, 2018 | 27.13 | 27.72 | 27.13 | 27.30 | 38,016,680 | +0.10(+0.35%) |
Jan 31, 2018 | 27.85 | 27.90 | 27.05 | 27.20 | 46,322,668 | -0.56(-2.01%) |
Jan 30, 2018 | 28.06 | 28.32 | 27.43 | 27.76 | 62,613,292 | -0.90(-3.13%) |
Jan 29, 2018 | 28.64 | 28.96 | 28.47 | 28.65 | 47,510,720 | +0.01(+0.03%) |
Jan 26, 2018 | 27.39 | 28.71 | 27.39 | 28.65 | 66,461,788 | +1.31(+4.78%) |
Jan 25, 2018 | 27.15 | 27.42 | 27.10 | 27.34 | 24,521,888 | +0.22(+0.81%) |
Jan 24, 2018 | 27.16 | 27.22 | 26.97 | 27.12 | 24,130,214 | +0.08(+0.30%) |
Jan 23, 2018 | 27.04 | 27.23 | 26.83 | 27.04 | 23,933,878 | -0.08(-0.30%) |
Jan 22, 2018 | 27.09 | 27.22 | 27.02 | 27.12 | 27,618,564 | -0.01(-0.03%) |
Jan 19, 2018 | 27.31 | 27.38 | 26.80 | 27.13 | 40,224,440 | -0.04(-0.14%) |
Jan 18, 2018 | 27.30 | 27.30 | 26.96 | 27.16 | 25,770,490 | -0.14(-0.51%) |
Jan 17, 2018 | 27.04 | 27.44 | 27.00 | 27.30 | 32,727,316 | +0.43(+1.58%) |
Jan 16, 2018 | 26.86 | 27.16 | 26.78 | 26.88 | 39,452,436 | +0.04(+0.16%) |
Jan 12, 2018 | 26.83 | 26.83 | 26.83 | 0 | -0.01(-0.05%) | |
Jan 11, 2018 | 26.91 | 26.95 | 26.74 | 26.85 | 19,509,402 | +0.07(+0.25%) |
Jan 10, 2018 | 26.69 | 26.88 | 26.66 | 26.78 | 24,230,828 | +0.04(+0.16%) |
Jan 09, 2018 | 26.76 | 26.90 | 26.70 | 26.74 | 21,799,074 | -0.03(-0.11%) |
Jan 08, 2018 | 26.97 | 27.02 | 26.68 | 26.77 | 25,793,340 | -0.30(-1.11%) |
Jan 05, 2018 | 27.04 | 27.08 | 26.88 | 27.07 | 17,012,300 | +0.05(+0.19%) |
Jan 04, 2018 | 26.96 | 27.11 | 26.88 | 27.02 | 16,855,546 | +0.06(+0.22%) |
Jan 03, 2018 | 26.77 | 27.00 | 26.61 | 26.96 | 18,324,238 | +0.20(+0.74%) |
Jan 02, 2018 | 26.72 | 26.80 | 26.61 | 26.76 | 22,040,556 | +0.16(+0.61%) |
Dec 29, 2017 | 26.60 | 26.60 | 26.60 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 26.70 | 26.83 | 26.62 | 26.71 | 8,964,592 | +0.03(+0.11%) |
Dec 27, 2017 | 26.66 | 26.77 | 26.61 | 26.68 | 11,328,699 | +0.09(+0.33%) |
Dec 26, 2017 | 26.50 | 26.63 | 26.40 | 26.59 | 14,829,152 | +0.05(+0.19%) |
Dec 22, 2017 | 26.63 | 26.72 | 26.47 | 26.54 | 11,710,099 | -0.07(-0.28%) |
Dec 21, 2017 | 26.83 | 26.88 | 26.58 | 26.61 | 20,075,888 | -0.16(-0.60%) |
Dec 20, 2017 | 27.16 | 27.27 | 26.75 | 26.77 | 20,558,572 | -0.35(-1.30%) |
Dec 19, 2017 | 27.32 | 27.34 | 27.08 | 27.13 | 19,088,728 | -0.14(-0.51%) |
Dec 18, 2017 | 27.33 | 27.43 | 27.21 | 27.27 | 22,824,716 | -0.05(-0.19%) |
Dec 15, 2017 | 27.01 | 27.34 | 26.96 | 27.32 | 51,447,144 | +0.54(+2.03%) |
Dec 14, 2017 | 26.97 | 27.09 | 26.69 | 26.77 | 20,135,088 | -0.13(-0.49%) |
Dec 13, 2017 | 26.86 | 27.02 | 26.78 | 26.91 | 21,496,204 | +0.00(+0.00%) |
Dec 12, 2017 | 26.86 | 27.04 | 26.62 | 30,567,872 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.47 | 26.63 | 26.21 | 26.59 | 18,882,226 | +0.35(+1.31%) |
Dec 08, 2017 | 25.94 | 26.27 | 25.94 | 26.25 | 20,291,710 | +0.18(+0.68%) |
Dec 07, 2017 | 26.11 | 26.17 | 25.81 | 26.07 | 21,526,368 | -0.04(-0.17%) |
Dec 06, 2017 | 26.12 | 26.35 | 26.08 | 26.11 | 23,249,662 | +0.00(+0.00%) |
Dec 05, 2017 | 26.38 | 26.57 | 26.08 | 30,395,206 | +0.00(+0.00%) | |
Dec 04, 2017 | 26.89 | 26.47 | 26.48 | 19,182,872 | -0.21(-0.80%) |