Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.78 | 33.07 | 32.74 | 33.06 | 1,244,087 | +0.41(+1.26%) |
Apr 29, 2019 | 32.55 | 32.69 | 32.52 | 32.65 | 554,703 | -0.01(-0.03%) |
Apr 26, 2019 | 32.60 | 32.71 | 32.48 | 32.66 | 547,300 | +0.21(+0.65%) |
Apr 25, 2019 | 32.23 | 32.52 | 32.18 | 32.45 | 1,082,397 | -0.32(-0.98%) |
Apr 24, 2019 | 32.70 | 32.79 | 32.68 | 32.77 | 1,412,772 | -0.12(-0.36%) |
Apr 23, 2019 | 32.59 | 32.94 | 32.55 | 32.89 | 4,401,431 | +0.41(+1.26%) |
Apr 22, 2019 | 32.75 | 32.91 | 32.46 | 32.48 | 835,335 | -0.21(-0.64%) |
Apr 18, 2019 | 32.77 | 32.86 | 32.48 | 32.69 | 1,265,200 | -0.03(-0.09%) |
Apr 17, 2019 | 33.35 | 33.35 | 32.65 | 32.72 | 903,384 | -0.34(-1.03%) |
Apr 16, 2019 | 33.61 | 33.66 | 33.00 | 33.06 | 1,261,486 | -0.48(-1.43%) |
Apr 15, 2019 | 33.37 | 33.54 | 33.29 | 33.54 | 745,512 | +0.45(+1.36%) |
Apr 12, 2019 | 32.95 | 33.31 | 32.92 | 33.09 | 728,700 | -0.83(-2.45%) |
Apr 11, 2019 | 34.07 | 34.10 | 33.80 | 33.92 | 629,447 | -0.30(-0.88%) |
Apr 10, 2019 | 34.23 | 34.39 | 34.16 | 34.22 | 325,832 | +0.04(+0.12%) |
Apr 09, 2019 | 34.30 | 34.35 | 34.18 | 34.18 | 431,103 | -0.13(-0.39%) |
Apr 08, 2019 | 34.45 | 34.48 | 34.23 | 34.31 | 422,981 | +0.09(+0.28%) |
Apr 05, 2019 | 34.16 | 34.32 | 34.13 | 34.22 | 722,700 | -0.06(-0.18%) |
Apr 04, 2019 | 34.21 | 34.31 | 34.15 | 34.28 | 543,727 | -0.10(-0.29%) |
Apr 03, 2019 | 34.15 | 34.43 | 34.15 | 34.38 | 717,743 | -0.18(-0.52%) |
Apr 02, 2019 | 34.37 | 34.57 | 34.33 | 34.56 | 723,103 | +0.10(+0.29%) |
Apr 01, 2019 | 34.56 | 34.57 | 34.36 | 34.46 | 700,191 | +0.07(+0.20%) |
Mar 29, 2019 | 34.13 | 34.41 | 34.02 | 34.39 | 2,629,200 | +0.29(+0.85%) |
Mar 28, 2019 | 34.21 | 34.30 | 33.96 | 34.10 | 1,125,151 | -0.10(-0.29%) |
Mar 27, 2019 | 34.20 | 34.31 | 33.98 | 34.20 | 746,783 | -0.08(-0.23%) |
Mar 26, 2019 | 34.30 | 34.35 | 34.21 | 34.28 | 730,119 | +0.45(+1.33%) |
Mar 25, 2019 | 33.87 | 33.93 | 33.74 | 33.83 | 399,601 | +0.07(+0.21%) |
Mar 22, 2019 | 33.80 | 33.94 | 33.67 | 33.76 | 870,500 | -0.36(-1.06%) |
Mar 21, 2019 | 33.74 | 34.12 | 33.72 | 34.12 | 683,031 | +0.03(+0.09%) |
Mar 20, 2019 | 33.72 | 34.21 | 33.63 | 34.09 | 901,890 | +0.40(+1.17%) |
Mar 19, 2019 | 33.86 | 33.86 | 33.66 | 33.70 | 1,529,430 | -0.16(-0.49%) |
Mar 18, 2019 | 33.81 | 33.90 | 33.72 | 33.86 | 367,727 | -0.07(-0.21%) |
Mar 15, 2019 | 33.95 | 34.03 | 33.82 | 33.93 | 548,700 | -0.28(-0.82%) |
Mar 14, 2019 | 33.75 | 34.27 | 33.75 | 34.21 | 920,313 | +0.47(+1.39%) |
Mar 13, 2019 | 33.65 | 33.76 | 33.61 | 33.74 | 480,314 | +0.19(+0.57%) |
Mar 12, 2019 | 33.53 | 33.60 | 33.46 | 33.55 | 506,758 | -0.06(-0.18%) |
Mar 11, 2019 | 33.50 | 33.63 | 33.46 | 33.61 | 488,583 | -0.01(-0.03%) |
Mar 08, 2019 | 33.38 | 33.65 | 33.10 | 33.62 | 563,100 | +0.12(+0.36%) |
Mar 07, 2019 | 33.73 | 33.81 | 33.45 | 33.50 | 880,434 | -1.32(-3.79%) |
Mar 06, 2019 | 34.88 | 34.91 | 34.63 | 34.82 | 318,519 | -0.02(-0.06%) |
Mar 05, 2019 | 34.64 | 34.88 | 34.62 | 34.84 | 605,883 | +0.05(+0.14%) |
Mar 04, 2019 | 34.78 | 34.86 | 34.53 | 34.79 | 1,840,137 | -0.01(-0.03%) |
Mar 01, 2019 | 34.77 | 34.83 | 34.64 | 34.80 | 1,198,500 | +0.15(+0.43%) |
Feb 28, 2019 | 34.67 | 34.98 | 34.65 | 34.65 | 1,211,913 | -0.15(-0.42%) |
Feb 27, 2019 | 34.72 | 34.91 | 34.72 | 34.80 | 2,156,607 | -0.02(-0.04%) |
Feb 26, 2019 | 34.78 | 34.91 | 34.73 | 34.81 | 998,743 | +0.21(+0.59%) |
Feb 25, 2019 | 34.65 | 34.67 | 34.50 | 34.60 | 1,632,621 | -0.12(-0.36%) |
Feb 22, 2019 | 34.56 | 34.75 | 34.56 | 34.73 | 649,000 | +0.17(+0.51%) |
Feb 21, 2019 | 34.81 | 34.85 | 34.50 | 34.55 | 521,911 | -0.06(-0.19%) |
Feb 20, 2019 | 34.51 | 34.70 | 34.50 | 34.62 | 671,999 | +0.27(+0.79%) |
Feb 19, 2019 | 34.24 | 34.40 | 34.21 | 34.35 | 706,240 | +0.33(+0.97%) |
Feb 15, 2019 | 33.83 | 34.02 | 33.75 | 34.02 | 677,800 | +0.27(+0.80%) |
Feb 14, 2019 | 33.53 | 33.88 | 33.53 | 33.75 | 711,873 | +0.16(+0.48%) |
Feb 13, 2019 | 33.55 | 33.75 | 33.55 | 33.59 | 988,198 | -0.28(-0.83%) |
Feb 12, 2019 | 33.77 | 33.93 | 33.67 | 33.87 | 517,512 | +0.22(+0.65%) |
Feb 11, 2019 | 33.65 | 33.72 | 33.53 | 33.65 | 1,720,310 | -0.11(-0.33%) |
Feb 08, 2019 | 33.32 | 33.76 | 33.30 | 33.76 | 5,907,300 | +0.55(+1.66%) |
Feb 07, 2019 | 33.41 | 33.43 | 33.14 | 33.21 | 777,038 | -0.25(-0.75%) |
Feb 06, 2019 | 33.63 | 33.64 | 33.36 | 33.46 | 1,323,691 | -0.02(-0.06%) |
Feb 05, 2019 | 33.39 | 33.63 | 33.37 | 33.48 | 644,704 | +0.07(+0.22%) |
Feb 04, 2019 | 33.26 | 33.42 | 33.12 | 33.41 | 1,679,538 | +0.40(+1.20%) |
Feb 01, 2019 | 32.86 | 33.15 | 32.84 | 33.01 | 3,422,000 | -0.29(-0.87%) |
Jan 31, 2019 | 33.01 | 33.31 | 32.89 | 33.30 | 1,379,513 | +1.02(+3.16%) |
Jan 30, 2019 | 32.24 | 32.36 | 32.05 | 32.28 | 1,005,336 | +0.01(+0.03%) |
Jan 29, 2019 | 32.30 | 32.42 | 32.19 | 32.27 | 3,023,646 | +0.14(+0.44%) |
Jan 28, 2019 | 32.18 | 32.28 | 32.00 | 32.13 | 1,050,969 | +0.08(+0.23%) |
Jan 25, 2019 | 32.29 | 32.29 | 32.02 | 32.05 | 2,583,100 | -0.02(-0.05%) |
Jan 24, 2019 | 32.27 | 32.29 | 31.95 | 32.07 | 748,194 | -0.41(-1.26%) |
Jan 23, 2019 | 32.57 | 32.61 | 32.37 | 32.48 | 1,529,256 | +0.27(+0.85%) |
Jan 22, 2019 | 32.17 | 32.40 | 32.13 | 32.20 | 1,252,353 | -0.41(-1.24%) |
Jan 18, 2019 | 32.38 | 32.63 | 32.28 | 32.61 | 762,000 | +0.19(+0.59%) |
Jan 17, 2019 | 32.24 | 32.54 | 32.24 | 32.42 | 471,504 | -0.02(-0.06%) |
Jan 16, 2019 | 32.44 | 32.52 | 32.36 | 32.44 | 1,000,996 | -0.05(-0.15%) |
Jan 15, 2019 | 32.46 | 32.72 | 32.45 | 32.49 | 3,727,330 | +0.16(+0.49%) |
Jan 14, 2019 | 32.35 | 32.40 | 32.22 | 32.33 | 2,615,118 | -0.08(-0.25%) |
Jan 11, 2019 | 32.57 | 32.67 | 32.31 | 32.41 | 1,340,800 | -0.19(-0.57%) |
Jan 10, 2019 | 32.57 | 32.71 | 32.43 | 32.59 | 1,819,341 | +0.21(+0.66%) |
Jan 09, 2019 | 32.29 | 32.57 | 32.25 | 32.38 | 3,936,324 | +0.03(+0.09%) |
Jan 08, 2019 | 32.13 | 32.39 | 32.02 | 32.35 | 1,847,240 | +0.83(+2.63%) |
Jan 07, 2019 | 31.60 | 31.72 | 31.39 | 31.52 | 641,310 | -0.28(-0.88%) |
Jan 04, 2019 | 31.46 | 31.91 | 31.46 | 31.80 | 952,300 | +0.32(+1.02%) |
Jan 03, 2019 | 31.36 | 31.60 | 31.35 | 31.48 | 724,460 | +0.69(+2.24%) |
Jan 02, 2019 | 30.25 | 30.87 | 30.25 | 30.79 | 968,806 | -0.29(-0.93%) |
Dec 31, 2018 | 30.91 | 31.17 | 30.65 | 31.08 | 643,300 | +0.24(+0.78%) |
Dec 28, 2018 | 30.91 | 31.04 | 30.67 | 30.84 | 1,134,900 | +0.77(+2.56%) |
Dec 27, 2018 | 29.90 | 30.17 | 29.45 | 30.07 | 972,281 | -0.58(-1.89%) |
Dec 26, 2018 | 30.24 | 30.65 | 29.83 | 30.65 | 869,063 | +0.70(+2.32%) |
Dec 24, 2018 | 30.00 | 30.47 | 29.90 | 29.95 | 602,400 | -0.25(-0.81%) |
Dec 21, 2018 | 30.70 | 30.73 | 30.20 | 30.20 | 1,548,000 | -0.42(-1.37%) |
Dec 20, 2018 | 30.95 | 30.97 | 30.37 | 30.62 | 2,108,126 | +0.38(+1.26%) |
Dec 19, 2018 | 30.64 | 30.77 | 30.12 | 30.24 | 1,625,428 | -0.69(-2.23%) |
Dec 18, 2018 | 31.23 | 31.26 | 30.77 | 30.93 | 1,345,781 | -0.12(-0.39%) |
Dec 17, 2018 | 31.14 | 31.31 | 30.86 | 31.05 | 744,161 | -0.04(-0.13%) |
Dec 14, 2018 | 31.27 | 31.43 | 31.06 | 31.09 | 5,096,100 | -0.81(-2.54%) |
Dec 13, 2018 | 32.16 | 32.16 | 31.81 | 31.90 | 1,924,837 | -0.36(-1.12%) |
Dec 12, 2018 | 31.98 | 32.40 | 31.98 | 32.26 | 4,203,450 | +0.66(+2.09%) |
Dec 11, 2018 | 31.85 | 31.85 | 31.38 | 31.60 | 519,665 | +0.07(+0.22%) |
Dec 10, 2018 | 31.69 | 31.71 | 31.16 | 31.53 | 684,891 | +0.03(+0.10%) |
Dec 07, 2018 | 31.69 | 31.78 | 31.39 | 31.50 | 753,900 | -0.17(-0.54%) |
Dec 06, 2018 | 31.31 | 31.71 | 31.14 | 31.67 | 6,217,984 | -0.29(-0.91%) |
Dec 04, 2018 | 32.46 | 32.54 | 31.92 | 31.96 | 987,900 | -0.55(-1.69%) |
Dec 03, 2018 | 32.47 | 32.58 | 32.30 | 32.51 | 1,249,872 | +0.08(+0.25%) |
Nov 30, 2018 | 32.16 | 32.50 | 32.13 | 32.43 | 2,292,600 | +0.58(+1.82%) |
Nov 29, 2018 | 31.63 | 31.92 | 31.62 | 31.85 | 1,262,950 | -0.12(-0.38%) |
Nov 28, 2018 | 31.58 | 32.00 | 31.50 | 31.97 | 1,113,155 | +0.60(+1.91%) |
Nov 27, 2018 | 31.21 | 31.44 | 31.08 | 31.37 | 567,321 | -0.07(-0.22%) |
Nov 26, 2018 | 31.27 | 31.45 | 31.24 | 31.44 | 462,571 | +0.39(+1.26%) |
Nov 23, 2018 | 30.79 | 31.20 | 30.79 | 31.05 | 305,600 | +0.04(+0.11%) |
Nov 21, 2018 | 31.02 | 31.02 | 31.02 | 0 | +0.07(+0.21%) | |
Nov 20, 2018 | 31.01 | 31.22 | 30.95 | 30.95 | 1,125,806 | -0.03(-0.10%) |
Nov 19, 2018 | 31.09 | 31.19 | 30.90 | 30.98 | 657,001 | -0.42(-1.34%) |
Nov 16, 2018 | 30.92 | 31.46 | 30.92 | 31.40 | 930,900 | +0.39(+1.26%) |
Nov 15, 2018 | 30.70 | 31.04 | 30.49 | 31.01 | 1,092,471 | +0.14(+0.45%) |
Nov 14, 2018 | 31.02 | 31.08 | 30.73 | 30.87 | 609,880 | -0.23(-0.74%) |
Nov 13, 2018 | 31.08 | 31.22 | 30.93 | 31.10 | 357,120 | +0.20(+0.65%) |
Nov 12, 2018 | 31.08 | 31.14 | 30.86 | 30.90 | 1,202,290 | -0.40(-1.26%) |
Nov 09, 2018 | 31.12 | 31.33 | 31.04 | 31.30 | 934,700 | +0.30(+0.95%) |
Nov 08, 2018 | 31.02 | 31.11 | 30.91 | 31.00 | 1,022,168 | +0.10(+0.32%) |
Nov 07, 2018 | 30.70 | 30.90 | 30.66 | 30.90 | 966,018 | +0.42(+1.39%) |
Nov 06, 2018 | 30.26 | 30.48 | 30.22 | 30.48 | 581,044 | -0.00(-0.02%) |
Nov 05, 2018 | 30.51 | 30.62 | 30.38 | 30.48 | 1,357,474 | +0.66(+2.21%) |
Nov 02, 2018 | 30.27 | 30.30 | 29.82 | 29.82 | 1,738,000 | -0.78(-2.55%) |
Nov 01, 2018 | 30.74 | 30.79 | 30.53 | 30.60 | 1,772,005 | +0.24(+0.79%) |
Oct 31, 2018 | 30.31 | 30.44 | 30.23 | 30.36 | 2,366,776 | +0.46(+1.54%) |
Oct 30, 2018 | 29.50 | 29.95 | 29.48 | 29.90 | 1,259,662 | +0.82(+2.82%) |
Oct 29, 2018 | 29.57 | 29.63 | 28.77 | 29.08 | 983,017 | -0.24(-0.82%) |
Oct 26, 2018 | 29.14 | 29.45 | 28.92 | 29.32 | 863,300 | +0.12(+0.41%) |
Oct 25, 2018 | 28.81 | 29.44 | 28.74 | 29.20 | 4,241,240 | -0.19(-0.65%) |
Oct 24, 2018 | 30.51 | 30.56 | 29.24 | 29.39 | 3,470,937 | -1.41(-4.56%) |
Oct 23, 2018 | 30.53 | 30.90 | 30.43 | 30.80 | 1,031,619 | +0.09(+0.28%) |
Oct 22, 2018 | 30.60 | 30.74 | 30.55 | 30.71 | 666,101 | +0.12(+0.38%) |
Oct 19, 2018 | 30.72 | 30.85 | 30.55 | 30.59 | 924,500 | +0.76(+2.55%) |
Oct 18, 2018 | 29.99 | 30.13 | 29.75 | 29.84 | 832,803 | +0.04(+0.12%) |
Oct 17, 2018 | 30.11 | 30.14 | 29.62 | 29.80 | 988,044 | -0.93(-3.03%) |
Oct 16, 2018 | 30.12 | 30.76 | 30.04 | 30.73 | 2,561,855 | +1.05(+3.56%) |
Oct 15, 2018 | 29.61 | 29.81 | 29.59 | 29.68 | 743,738 | -0.02(-0.07%) |
Oct 12, 2018 | 29.85 | 29.85 | 29.41 | 29.70 | 939,000 | +0.07(+0.22%) |
Oct 11, 2018 | 30.10 | 30.12 | 29.55 | 29.63 | 1,273,301 | -0.88(-2.88%) |
Oct 10, 2018 | 31.02 | 31.03 | 30.45 | 30.51 | 764,946 | -0.20(-0.65%) |
Oct 09, 2018 | 30.38 | 30.78 | 30.38 | 30.71 | 545,060 | -0.07(-0.23%) |
Oct 08, 2018 | 30.65 | 30.83 | 30.62 | 30.78 | 662,834 | -0.06(-0.21%) |
Oct 05, 2018 | 30.89 | 30.92 | 30.67 | 30.84 | 1,376,800 | +0.21(+0.70%) |
Oct 04, 2018 | 30.76 | 30.78 | 30.56 | 30.63 | 550,243 | +0.00(+0.00%) |
Oct 03, 2018 | 30.86 | 30.91 | 30.60 | 30.63 | 1,543,080 | +0.12(+0.39%) |
Oct 02, 2018 | 30.31 | 30.51 | 30.29 | 30.51 | 627,098 | +0.12(+0.39%) |
Oct 01, 2018 | 30.33 | 30.45 | 30.16 | 30.39 | 1,738,746 | +0.23(+0.76%) |
Sep 28, 2018 | 30.34 | 30.45 | 30.16 | 30.16 | 772,200 | -0.15(-0.49%) |
Sep 27, 2018 | 30.31 | 30.48 | 30.27 | 30.31 | 470,214 | -0.23(-0.75%) |
Sep 26, 2018 | 30.23 | 30.66 | 30.20 | 30.54 | 622,526 | -0.01(-0.03%) |
Sep 25, 2018 | 30.46 | 30.59 | 30.45 | 30.55 | 449,298 | +0.38(+1.26%) |
Sep 24, 2018 | 30.25 | 30.42 | 30.17 | 30.17 | 515,248 | -0.45(-1.47%) |
Sep 21, 2018 | 30.67 | 30.76 | 30.62 | 30.62 | 522,100 | +0.02(+0.07%) |
Sep 20, 2018 | 30.45 | 30.65 | 30.44 | 30.60 | 412,610 | +0.05(+0.16%) |
Sep 19, 2018 | 30.38 | 30.57 | 30.34 | 30.55 | 1,605,780 | -0.12(-0.39%) |
Sep 18, 2018 | 30.46 | 30.73 | 30.46 | 30.67 | 610,981 | -0.01(-0.03%) |
Sep 17, 2018 | 30.73 | 30.79 | 30.61 | 30.68 | 1,319,622 | -0.07(-0.23%) |
Sep 14, 2018 | 30.75 | 30.79 | 30.63 | 30.75 | 345,400 | -0.20(-0.65%) |
Sep 13, 2018 | 31.05 | 31.07 | 30.89 | 30.95 | 742,497 | +0.11(+0.36%) |
Sep 12, 2018 | 30.75 | 30.95 | 30.74 | 30.84 | 286,613 | +0.34(+1.11%) |
Sep 11, 2018 | 30.42 | 30.53 | 30.37 | 30.50 | 321,647 | -0.19(-0.62%) |
Sep 10, 2018 | 30.54 | 30.80 | 30.54 | 30.69 | 335,869 | +0.02(+0.07%) |
Sep 07, 2018 | 30.61 | 30.82 | 30.60 | 30.67 | 534,900 | +0.21(+0.67%) |
Sep 06, 2018 | 30.43 | 30.48 | 30.33 | 30.46 | 541,600 | -0.04(-0.11%) |
Sep 05, 2018 | 30.60 | 30.71 | 30.50 | 30.50 | 610,330 | -0.40(-1.29%) |
Sep 04, 2018 | 30.67 | 30.95 | 30.66 | 30.90 | 1,193,022 | -0.06(-0.19%) |
Aug 31, 2018 | 30.96 | 30.96 | 30.96 | 0 | -0.17(-0.55%) | |
Aug 30, 2018 | 31.10 | 31.14 | 31.02 | 31.13 | 460,482 | -0.06(-0.19%) |
Aug 29, 2018 | 31.02 | 31.19 | 30.97 | 31.19 | 1,506,251 | +0.26(+0.84%) |
Aug 28, 2018 | 30.95 | 31.04 | 30.85 | 30.93 | 478,888 | +0.07(+0.23%) |
Aug 27, 2018 | 30.80 | 30.93 | 30.76 | 30.86 | 408,246 | +0.28(+0.92%) |
Aug 24, 2018 | 30.59 | 30.65 | 30.55 | 30.58 | 568,200 | +0.06(+0.20%) |
Aug 23, 2018 | 30.61 | 30.65 | 30.51 | 30.52 | 1,242,325 | -0.14(-0.46%) |
Aug 22, 2018 | 30.75 | 30.78 | 30.59 | 30.66 | 802,021 | -0.20(-0.65%) |
Aug 21, 2018 | 30.88 | 30.90 | 30.70 | 30.86 | 1,125,365 | +0.32(+1.06%) |
Aug 20, 2018 | 30.38 | 30.54 | 30.37 | 30.54 | 492,692 | +0.41(+1.38%) |
Aug 17, 2018 | 29.98 | 30.27 | 29.98 | 30.12 | 501,900 | +0.17(+0.57%) |
Aug 16, 2018 | 30.02 | 30.13 | 29.92 | 29.95 | 634,202 | +0.01(+0.03%) |
Aug 15, 2018 | 29.86 | 29.97 | 29.69 | 29.94 | 866,923 | -0.27(-0.89%) |
Aug 14, 2018 | 30.15 | 30.24 | 30.03 | 30.21 | 1,582,653 | +0.32(+1.05%) |
Aug 13, 2018 | 29.88 | 30.00 | 29.80 | 29.89 | 2,955,007 | -0.14(-0.45%) |
Aug 10, 2018 | 30.05 | 30.11 | 29.95 | 30.03 | 2,008,900 | -0.27(-0.89%) |
Aug 09, 2018 | 30.34 | 30.42 | 30.26 | 30.30 | 572,269 | -0.15(-0.49%) |
Aug 08, 2018 | 30.29 | 30.53 | 30.21 | 30.45 | 832,215 | -0.32(-1.04%) |
Aug 07, 2018 | 30.83 | 30.90 | 30.75 | 30.77 | 326,275 | +0.16(+0.52%) |
Aug 06, 2018 | 30.53 | 30.71 | 30.47 | 30.61 | 798,764 | -0.30(-0.97%) |
Aug 03, 2018 | 30.73 | 30.92 | 30.65 | 30.91 | 1,244,600 | -0.15(-0.48%) |
Aug 02, 2018 | 30.70 | 31.08 | 30.67 | 31.06 | 2,112,646 | +0.49(+1.60%) |
Aug 01, 2018 | 30.61 | 30.67 | 30.51 | 30.57 | 491,755 | -0.10(-0.33%) |
Jul 31, 2018 | 30.69 | 30.77 | 30.58 | 30.67 | 1,309,968 | +0.01(+0.03%) |
Jul 30, 2018 | 30.63 | 30.70 | 30.53 | 30.66 | 847,372 | +0.06(+0.20%) |
Jul 27, 2018 | 30.57 | 30.61 | 30.41 | 30.60 | 1,419,500 | +0.26(+0.86%) |
Jul 26, 2018 | 30.17 | 30.43 | 30.12 | 30.34 | 1,430,357 | +0.06(+0.20%) |
Jul 25, 2018 | 29.55 | 30.35 | 29.52 | 30.28 | 1,646,137 | +0.83(+2.82%) |
Jul 24, 2018 | 29.35 | 29.56 | 29.34 | 29.45 | 1,953,102 | +0.06(+0.20%) |
Jul 23, 2018 | 29.32 | 29.42 | 29.29 | 29.39 | 1,486,671 | -0.08(-0.27%) |
Jul 20, 2018 | 29.27 | 29.51 | 29.25 | 29.47 | 1,726,746 | +0.56(+1.94%) |
Jul 19, 2018 | 28.98 | 29.03 | 28.77 | 28.91 | 2,820,446 | -0.33(-1.13%) |
Jul 18, 2018 | 29.34 | 29.36 | 29.16 | 29.24 | 1,325,355 | +0.18(+0.62%) |
Jul 17, 2018 | 28.91 | 29.10 | 28.91 | 29.06 | 1,161,226 | -0.03(-0.10%) |
Jul 16, 2018 | 29.05 | 29.13 | 28.98 | 29.09 | 777,748 | +0.04(+0.14%) |
Jul 13, 2018 | 28.91 | 29.09 | 28.85 | 29.05 | 2,344,904 | +0.33(+1.15%) |
Jul 12, 2018 | 28.47 | 28.88 | 28.44 | 28.72 | 2,015,879 | +0.68(+2.43%) |
Jul 11, 2018 | 28.10 | 28.19 | 27.94 | 28.04 | 1,948,988 | -0.23(-0.81%) |
Jul 10, 2018 | 28.43 | 28.48 | 28.24 | 28.27 | 1,267,602 | +0.08(+0.28%) |
Jul 09, 2018 | 28.45 | 28.51 | 28.18 | 28.19 | 1,981,687 | -0.13(-0.46%) |
Jul 06, 2018 | 28.14 | 28.36 | 28.09 | 28.32 | 709,429 | +0.20(+0.71%) |
Jul 05, 2018 | 28.15 | 28.21 | 28.06 | 28.12 | 810,215 | +0.31(+1.11%) |
Jul 03, 2018 | 27.81 | 27.81 | 27.81 | 0 | +0.22(+0.80%) | |
Jul 02, 2018 | 27.50 | 27.60 | 27.39 | 27.59 | 594,871 | -0.04(-0.14%) |
Jun 29, 2018 | 27.61 | 27.80 | 27.58 | 27.63 | 759,139 | +0.38(+1.39%) |
Jun 28, 2018 | 27.25 | 27.28 | 27.14 | 27.25 | 765,637 | -0.09(-0.33%) |
Jun 27, 2018 | 27.43 | 27.60 | 27.31 | 27.34 | 1,029,424 | -0.13(-0.47%) |
Jun 26, 2018 | 27.34 | 27.50 | 27.27 | 27.47 | 1,284,439 | +0.04(+0.15%) |
Jun 25, 2018 | 27.65 | 27.69 | 27.39 | 27.43 | 933,215 | -0.34(-1.22%) |
Jun 22, 2018 | 27.55 | 27.80 | 27.51 | 27.77 | 1,107,036 | +0.68(+2.51%) |
Jun 21, 2018 | 27.31 | 27.35 | 27.08 | 27.09 | 1,102,488 | +0.00(+0.00%) |
Jun 20, 2018 | 27.18 | 27.23 | 27.04 | 27.09 | 2,373,202 | +0.56(+2.11%) |
Jun 19, 2018 | 26.39 | 26.54 | 26.36 | 26.53 | 1,526,461 | +0.14(+0.53%) |
Jun 18, 2018 | 26.46 | 26.48 | 26.35 | 26.39 | 3,113,309 | -0.25(-0.94%) |
Jun 15, 2018 | 26.65 | 26.47 | 26.64 | 930,490 | +0.20(+0.76%) | |
Jun 14, 2018 | 26.44 | 26.57 | 26.38 | 26.44 | 1,102,529 | -0.07(-0.26%) |
Jun 13, 2018 | 26.48 | 26.62 | 26.44 | 26.51 | 1,085,381 | -0.01(-0.04%) |
Jun 12, 2018 | 26.51 | 26.64 | 26.47 | 26.52 | 797,000 | -0.05(-0.21%) |
Jun 11, 2018 | 26.46 | 26.64 | 26.44 | 26.57 | 891,975 | +0.19(+0.72%) |
Jun 08, 2018 | 26.40 | 26.45 | 26.30 | 26.39 | 953,183 | -0.21(-0.81%) |
Jun 07, 2018 | 26.81 | 26.82 | 26.59 | 26.60 | 1,056,353 | -0.01(-0.04%) |
Jun 06, 2018 | 26.67 | 26.37 | 26.61 | 1,261,428 | -0.04(-0.13%) | |
Jun 05, 2018 | 26.57 | 26.69 | 26.50 | 26.64 | 1,225,708 | -0.35(-1.30%) |
Jun 04, 2018 | 27.18 | 27.23 | 26.94 | 27.00 | 1,734,189 | -0.38(-1.39%) |
Jun 01, 2018 | 27.38 | 27.45 | 27.28 | 27.38 | 427,277 | +0.57(+2.11%) |
May 31, 2018 | 27.04 | 27.14 | 26.71 | 26.81 | 798,479 | -0.33(-1.22%) |
May 30, 2018 | 27.22 | 27.25 | 27.03 | 27.14 | 763,063 | -0.06(-0.22%) |
May 29, 2018 | 27.10 | 27.38 | 27.08 | 27.20 | 626,004 | -0.19(-0.69%) |
May 25, 2018 | 27.39 | 27.39 | 27.39 | 0 | -0.23(-0.83%) | |
May 24, 2018 | 27.78 | 27.79 | 27.54 | 27.62 | 1,504,310 | +0.08(+0.29%) |
May 23, 2018 | 27.78 | 27.84 | 27.41 | 27.54 | 915,014 | -0.60(-2.11%) |
May 22, 2018 | 28.21 | 28.37 | 28.10 | 28.14 | 1,390,381 | -0.30(-1.07%) |
May 21, 2018 | 28.20 | 28.47 | 28.14 | 28.44 | 1,913,945 | +0.51(+1.83%) |
May 18, 2018 | 28.16 | 28.28 | 27.93 | 27.93 | 4,455,142 | -0.02(-0.07%) |
May 17, 2018 | 28.06 | 28.07 | 27.87 | 27.95 | 3,710,943 | -0.37(-1.31%) |
May 16, 2018 | 28.38 | 28.42 | 28.28 | 28.32 | 581,678 | +0.12(+0.43%) |
May 15, 2018 | 28.17 | 28.26 | 28.03 | 28.20 | 505,265 | +0.14(+0.50%) |
May 14, 2018 | 28.20 | 28.28 | 28.00 | 28.06 | 2,724,865 | +0.34(+1.23%) |
May 11, 2018 | 27.73 | 27.78 | 27.55 | 27.72 | 1,501,012 | +0.09(+0.33%) |
May 10, 2018 | 27.87 | 27.94 | 27.48 | 27.63 | 1,597,487 | -0.46(-1.64%) |
May 09, 2018 | 28.00 | 28.20 | 27.95 | 28.09 | 586,181 | +0.02(+0.07%) |
May 08, 2018 | 28.11 | 28.20 | 27.98 | 28.07 | 897,742 | -0.24(-0.85%) |
May 07, 2018 | 28.26 | 28.47 | 28.23 | 28.31 | 1,062,679 | +0.08(+0.28%) |
May 04, 2018 | 27.87 | 28.27 | 27.87 | 28.23 | 460,792 | -0.05(-0.18%) |
May 03, 2018 | 28.34 | 28.36 | 28.07 | 28.28 | 2,668,523 | +0.40(+1.43%) |
May 02, 2018 | 28.04 | 28.09 | 27.87 | 27.88 | 912,820 | +0.24(+0.87%) |