Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.08 | 29.59 | 28.94 | 29.03 | 7,980,358 | -0.21(-0.71%) |
Oct 30, 2018 | 28.46 | 29.23 | 28.35 | 29.23 | 6,352,817 | +0.44(+1.54%) |
Oct 29, 2018 | 29.26 | 29.35 | 28.33 | 28.79 | 6,280,370 | -0.18(-0.61%) |
Oct 26, 2018 | 29.41 | 29.45 | 28.73 | 28.97 | 6,796,952 | -0.68(-2.29%) |
Oct 25, 2018 | 29.73 | 29.91 | 29.41 | 29.65 | 6,808,209 | +0.21(+0.70%) |
Oct 24, 2018 | 30.53 | 30.56 | 29.41 | 29.44 | 7,128,758 | -1.01(-3.30%) |
Oct 23, 2018 | 30.50 | 30.68 | 29.88 | 30.44 | 8,197,554 | -0.44(-1.44%) |
Oct 22, 2018 | 31.24 | 31.27 | 30.77 | 30.89 | 4,495,732 | -0.15(-0.48%) |
Oct 19, 2018 | 31.30 | 31.54 | 31.04 | 31.04 | 5,827,998 | -0.06(-0.19%) |
Oct 18, 2018 | 31.09 | 31.69 | 31.07 | 31.09 | 5,278,559 | -0.09(-0.28%) |
Oct 17, 2018 | 31.63 | 31.77 | 31.18 | 31.18 | 5,415,940 | -0.38(-1.22%) |
Oct 16, 2018 | 31.15 | 31.89 | 31.12 | 31.57 | 4,169,241 | +0.38(+1.23%) |
Oct 15, 2018 | 31.27 | 31.42 | 31.09 | 31.18 | 2,922,615 | -0.03(-0.09%) |
Oct 12, 2018 | 31.39 | 31.66 | 30.74 | 31.21 | 5,229,642 | +0.06(+0.19%) |
Oct 11, 2018 | 31.51 | 31.74 | 31.07 | 31.15 | 6,288,105 | -0.53(-1.68%) |
Oct 10, 2018 | 32.16 | 32.25 | 31.69 | 31.69 | 5,287,060 | -0.62(-1.92%) |
Oct 09, 2018 | 31.86 | 32.31 | 31.80 | 32.31 | 4,109,046 | +0.38(+1.20%) |
Oct 08, 2018 | 31.89 | 32.10 | 31.69 | 31.92 | 3,564,072 | -0.06(-0.18%) |
Oct 05, 2018 | 31.98 | 32.25 | 31.86 | 31.98 | 3,613,885 | -0.06(-0.18%) |
Oct 04, 2018 | 32.04 | 32.22 | 31.95 | 32.04 | 4,609,703 | -0.12(-0.37%) |
Oct 03, 2018 | 31.92 | 32.31 | 31.92 | 32.16 | 4,253,712 | +0.18(+0.55%) |
Oct 02, 2018 | 32.13 | 32.16 | 31.86 | 31.98 | 3,835,933 | -0.12(-0.37%) |
Oct 01, 2018 | 31.69 | 32.19 | 31.66 | 32.10 | 3,825,696 | +0.53(+1.69%) |
Sep 28, 2018 | 31.27 | 31.69 | 31.18 | 31.57 | 2,930,678 | +0.24(+0.75%) |
Sep 27, 2018 | 31.12 | 31.42 | 31.11 | 31.33 | 1,868,781 | +0.21(+0.66%) |
Sep 26, 2018 | 31.36 | 31.43 | 31.01 | 31.12 | 4,708,394 | -0.27(-0.85%) |
Sep 25, 2018 | 31.72 | 31.72 | 31.12 | 31.39 | 4,637,962 | -0.21(-0.65%) |
Sep 24, 2018 | 32.10 | 32.13 | 31.54 | 31.60 | 3,236,904 | -0.41(-1.29%) |
Sep 21, 2018 | 32.07 | 32.10 | 31.89 | 32.01 | 3,185,401 | +0.00(+0.00%) |
Sep 20, 2018 | 31.98 | 32.04 | 31.83 | 32.01 | 3,178,760 | +0.15(+0.46%) |
Sep 19, 2018 | 32.07 | 32.07 | 31.86 | 31.86 | 2,287,477 | -0.24(-0.74%) |
Sep 18, 2018 | 32.10 | 32.16 | 31.89 | 32.10 | 2,312,287 | +0.06(+0.18%) |
Sep 17, 2018 | 32.19 | 32.31 | 31.92 | 32.04 | 2,426,486 | -0.18(-0.55%) |
Sep 14, 2018 | 32.34 | 32.37 | 31.80 | 32.22 | 3,639,192 | -0.09(-0.27%) |
Sep 13, 2018 | 32.45 | 32.48 | 32.22 | 32.31 | 2,220,855 | -0.12(-0.36%) |
Sep 12, 2018 | 32.45 | 32.57 | 32.37 | 32.42 | 2,901,093 | +0.00(+0.00%) |
Sep 11, 2018 | 32.22 | 32.51 | 32.13 | 32.42 | 2,940,476 | +0.24(+0.73%) |
Sep 10, 2018 | 32.16 | 32.25 | 32.04 | 32.19 | 2,250,643 | +0.06(+0.18%) |
Sep 07, 2018 | 32.01 | 32.19 | 31.89 | 32.13 | 3,706,179 | +0.00(+0.00%) |
Sep 06, 2018 | 32.42 | 32.54 | 32.10 | 32.13 | 3,769,992 | -0.33(-1.00%) |
Sep 05, 2018 | 32.22 | 32.45 | 31.95 | 32.45 | 4,109,006 | +0.21(+0.64%) |
Sep 04, 2018 | 32.10 | 32.31 | 31.95 | 32.25 | 3,257,440 | +0.18(+0.55%) |
Aug 31, 2018 | 32.07 | 32.07 | 32.07 | 0 | -0.15(-0.46%) | |
Aug 30, 2018 | 32.25 | 32.28 | 31.98 | 32.22 | 3,549,239 | -0.09(-0.27%) |
Aug 29, 2018 | 32.54 | 32.60 | 32.28 | 32.31 | 3,692,016 | -0.18(-0.55%) |
Aug 28, 2018 | 32.93 | 32.96 | 32.48 | 32.48 | 4,965,200 | -0.41(-1.26%) |
Aug 27, 2018 | 32.96 | 32.99 | 32.72 | 32.90 | 2,426,001 | -0.09(-0.27%) |
Aug 24, 2018 | 33.02 | 33.06 | 32.78 | 32.99 | 3,168,688 | +0.09(+0.27%) |
Aug 23, 2018 | 33.02 | 33.05 | 32.90 | 32.90 | 2,174,125 | -0.18(-0.54%) |
Aug 22, 2018 | 32.93 | 33.13 | 32.78 | 33.08 | 3,409,722 | +0.30(+0.90%) |
Aug 21, 2018 | 33.10 | 33.19 | 32.75 | 32.78 | 4,919,627 | -0.35(-1.07%) |
Aug 20, 2018 | 32.75 | 33.13 | 32.66 | 33.13 | 2,954,973 | +0.33(+0.99%) |
Aug 17, 2018 | 32.48 | 32.87 | 32.48 | 32.81 | 4,666,675 | +0.33(+1.00%) |
Aug 16, 2018 | 32.40 | 32.60 | 32.17 | 32.48 | 4,722,075 | +0.27(+0.83%) |
Aug 15, 2018 | 32.51 | 32.57 | 32.00 | 32.22 | 6,726,527 | -0.41(-1.27%) |
Aug 14, 2018 | 32.75 | 32.81 | 32.50 | 32.63 | 3,810,217 | -0.18(-0.54%) |
Aug 13, 2018 | 33.05 | 33.08 | 32.45 | 32.81 | 5,192,311 | -0.09(-0.27%) |
Aug 10, 2018 | 33.02 | 33.49 | 32.90 | 32.90 | 18,056,842 | -0.21(-0.62%) |
Aug 09, 2018 | 32.87 | 33.23 | 32.81 | 33.10 | 6,738,966 | +0.17(+0.51%) |
Aug 08, 2018 | 32.53 | 32.94 | 32.36 | 32.94 | 6,208,972 | +0.29(+0.89%) |
Aug 07, 2018 | 32.82 | 33.11 | 32.50 | 32.65 | 5,642,862 | -0.09(-0.27%) |
Aug 06, 2018 | 32.50 | 32.77 | 32.47 | 32.73 | 3,108,637 | +0.23(+0.71%) |
Aug 03, 2018 | 32.41 | 32.59 | 32.33 | 32.50 | 4,695,338 | +0.12(+0.36%) |
Aug 02, 2018 | 31.86 | 32.50 | 31.82 | 32.39 | 8,372,524 | +0.73(+2.29%) |
Aug 01, 2018 | 31.49 | 31.83 | 31.34 | 31.66 | 4,109,484 | -0.09(-0.27%) |
Jul 31, 2018 | 31.37 | 31.75 | 31.20 | 31.75 | 3,673,540 | +0.35(+1.11%) |
Jul 30, 2018 | 31.14 | 31.40 | 30.96 | 31.40 | 4,383,184 | +0.49(+1.60%) |
Jul 27, 2018 | 31.57 | 31.63 | 30.79 | 30.91 | 6,804,807 | -0.67(-2.11%) |
Jul 26, 2018 | 31.23 | 31.63 | 31.04 | 31.57 | 6,078,768 | +0.35(+1.12%) |
Jul 25, 2018 | 30.62 | 31.25 | 30.53 | 31.23 | 5,695,138 | +0.58(+1.89%) |
Jul 24, 2018 | 30.67 | 30.99 | 30.62 | 30.64 | 6,067,127 | +0.03(+0.09%) |
Jul 23, 2018 | 30.59 | 30.79 | 30.33 | 30.62 | 4,423,343 | +0.17(+0.57%) |
Jul 20, 2018 | 30.82 | 31.11 | 30.38 | 30.44 | 5,710,065 | -0.32(-1.04%) |
Jul 19, 2018 | 31.11 | 31.23 | 30.62 | 30.76 | 10,569,996 | +0.70(+2.32%) |
Jul 18, 2018 | 29.54 | 30.28 | 29.45 | 30.06 | 9,929,813 | +0.44(+1.47%) |
Jul 17, 2018 | 29.69 | 29.80 | 29.51 | 29.63 | 5,647,918 | -0.12(-0.39%) |
Jul 16, 2018 | 29.72 | 29.92 | 29.66 | 29.75 | 4,020,968 | -0.23(-0.77%) |
Jul 13, 2018 | 29.83 | 30.06 | 29.69 | 29.98 | 2,334,405 | +0.17(+0.58%) |
Jul 12, 2018 | 29.57 | 29.86 | 29.38 | 29.80 | 2,683,056 | +0.32(+1.08%) |
Jul 11, 2018 | 29.54 | 29.80 | 29.37 | 29.48 | 2,837,267 | -0.23(-0.78%) |
Jul 10, 2018 | 29.80 | 30.04 | 29.66 | 29.72 | 2,738,159 | -0.03(-0.10%) |
Jul 09, 2018 | 29.75 | 29.92 | 29.56 | 29.75 | 3,967,286 | +0.12(+0.39%) |
Jul 06, 2018 | 29.40 | 29.83 | 29.40 | 29.63 | 2,518,793 | +0.09(+0.29%) |
Jul 05, 2018 | 29.51 | 29.72 | 29.48 | 29.54 | 2,797,789 | +0.17(+0.59%) |
Jul 03, 2018 | 29.37 | 29.37 | 29.37 | 0 | +0.15(+0.50%) | |
Jul 02, 2018 | 29.34 | 29.51 | 29.02 | 29.22 | 3,697,828 | -0.09(-0.30%) |
Jun 29, 2018 | 29.45 | 29.69 | 29.22 | 29.31 | 5,457,934 | +0.00(+0.00%) |
Jun 28, 2018 | 29.43 | 29.64 | 29.05 | 29.31 | 4,511,872 | +0.00(+0.00%) |
Jun 27, 2018 | 30.01 | 30.09 | 29.31 | 29.31 | 7,997,409 | -0.64(-2.13%) |
Jun 26, 2018 | 29.43 | 29.95 | 29.25 | 29.95 | 5,773,773 | +0.64(+2.18%) |
Jun 25, 2018 | 30.06 | 30.06 | 29.22 | 29.31 | 3,900,188 | -0.78(-2.60%) |
Jun 22, 2018 | 30.27 | 30.49 | 29.98 | 30.09 | 3,270,641 | +0.29(+0.97%) |
Jun 21, 2018 | 30.01 | 30.01 | 29.66 | 29.80 | 3,035,689 | -0.23(-0.77%) |
Jun 20, 2018 | 30.01 | 30.27 | 29.83 | 30.04 | 2,082,800 | +0.20(+0.68%) |
Jun 19, 2018 | 29.66 | 29.92 | 29.57 | 29.83 | 2,683,124 | -0.15(-0.48%) |
Jun 18, 2018 | 29.45 | 30.01 | 29.40 | 29.98 | 3,805,069 | +0.41(+1.37%) |
Jun 15, 2018 | 30.35 | 29.52 | 29.57 | 5,080,383 | -0.78(-2.58%) | |
Jun 14, 2018 | 30.47 | 30.61 | 30.35 | 30.35 | 2,763,525 | -0.15(-0.48%) |
Jun 13, 2018 | 30.82 | 30.85 | 30.33 | 30.50 | 3,743,799 | -0.44(-1.41%) |
Jun 12, 2018 | 30.88 | 31.11 | 30.70 | 30.93 | 5,237,939 | +0.09(+0.28%) |
Jun 11, 2018 | 30.30 | 30.93 | 30.18 | 30.85 | 2,779,894 | +0.46(+1.53%) |
Jun 08, 2018 | 30.59 | 30.64 | 30.21 | 30.38 | 3,932,732 | -0.20(-0.66%) |
Jun 07, 2018 | 30.41 | 30.67 | 30.33 | 30.59 | 3,705,562 | +0.20(+0.67%) |
Jun 06, 2018 | 30.21 | 30.38 | 3,457,189 | -0.20(-0.66%) | ||
Jun 05, 2018 | 30.41 | 30.70 | 30.34 | 30.59 | 4,734,606 | +0.09(+0.29%) |
Jun 04, 2018 | 30.24 | 30.53 | 30.22 | 30.50 | 6,314,526 | +0.32(+1.06%) |
Jun 01, 2018 | 29.95 | 30.30 | 29.95 | 30.18 | 4,041,293 | +0.15(+0.48%) |
May 31, 2018 | 29.80 | 30.21 | 29.69 | 30.04 | 4,846,336 | +0.12(+0.39%) |
May 30, 2018 | 29.45 | 29.95 | 29.43 | 29.92 | 3,816,892 | +0.52(+1.78%) |
May 29, 2018 | 29.19 | 29.63 | 29.16 | 29.40 | 3,319,453 | +0.03(+0.10%) |
May 25, 2018 | 29.37 | 29.37 | 29.37 | 0 | -0.17(-0.59%) | |
May 24, 2018 | 29.83 | 29.96 | 29.53 | 29.54 | 5,967,734 | -0.61(-2.02%) |
May 23, 2018 | 30.24 | 30.33 | 29.98 | 30.15 | 3,091,067 | -0.17(-0.57%) |
May 22, 2018 | 30.41 | 30.70 | 30.27 | 30.33 | 4,110,665 | +0.00(+0.00%) |
May 21, 2018 | 30.24 | 30.38 | 30.15 | 30.33 | 2,841,792 | +0.17(+0.58%) |
May 18, 2018 | 30.38 | 30.38 | 30.04 | 30.15 | 2,701,991 | -0.09(-0.29%) |
May 17, 2018 | 30.15 | 30.53 | 30.01 | 30.24 | 4,470,904 | +0.26(+0.87%) |
May 16, 2018 | 29.63 | 29.98 | 29.63 | 29.98 | 3,976,403 | +0.35(+1.18%) |
May 15, 2018 | 29.77 | 29.89 | 29.60 | 29.63 | 6,052,990 | -0.26(-0.87%) |
May 14, 2018 | 29.28 | 29.89 | 29.25 | 29.89 | 4,766,477 | +0.70(+2.39%) |
May 11, 2018 | 29.34 | 29.57 | 29.16 | 29.19 | 3,404,632 | -0.03(-0.10%) |
May 10, 2018 | 29.31 | 29.51 | 29.19 | 29.22 | 5,814,007 | +0.05(+0.17%) |
May 09, 2018 | 29.06 | 29.49 | 29.00 | 29.17 | 6,091,901 | +0.17(+0.59%) |
May 08, 2018 | 28.69 | 29.03 | 28.35 | 29.00 | 5,673,383 | +0.23(+0.79%) |
May 07, 2018 | 28.78 | 29.15 | 28.63 | 28.78 | 4,641,930 | +0.20(+0.70%) |
May 04, 2018 | 28.12 | 28.61 | 27.97 | 28.58 | 5,116,837 | +0.31(+1.11%) |
May 03, 2018 | 28.55 | 28.72 | 28.15 | 28.26 | 5,370,251 | -0.31(-1.09%) |
May 02, 2018 | 28.86 | 28.99 | 28.44 | 28.58 | 6,368,927 | -0.34(-1.18%) |
May 01, 2018 | 28.66 | 28.95 | 28.61 | 28.92 | 4,343,798 | +0.20(+0.69%) |
Apr 30, 2018 | 28.75 | 29.05 | 28.63 | 28.72 | 4,939,252 | +0.03(+0.10%) |
Apr 27, 2018 | 28.61 | 28.83 | 28.46 | 28.69 | 3,882,052 | +0.00(+0.00%) |
Apr 26, 2018 | 28.89 | 29.00 | 28.44 | 28.69 | 4,809,093 | -0.11(-0.39%) |
Apr 25, 2018 | 28.44 | 28.80 | 28.19 | 28.80 | 5,296,255 | +0.23(+0.80%) |
Apr 24, 2018 | 29.15 | 29.29 | 28.44 | 28.58 | 6,557,513 | -0.57(-1.95%) |
Apr 23, 2018 | 28.52 | 29.32 | 28.52 | 29.15 | 5,144,475 | +0.65(+2.30%) |
Apr 20, 2018 | 28.58 | 28.74 | 28.36 | 28.49 | 3,505,402 | -0.03(-0.10%) |
Apr 19, 2018 | 29.00 | 29.15 | 28.38 | 28.52 | 8,001,747 | -0.48(-1.67%) |
Apr 18, 2018 | 29.32 | 29.57 | 28.92 | 29.00 | 5,620,381 | -0.14(-0.49%) |
Apr 17, 2018 | 28.80 | 29.57 | 28.55 | 29.15 | 8,389,501 | +0.43(+1.49%) |
Apr 16, 2018 | 27.58 | 28.78 | 27.47 | 28.72 | 8,557,870 | +1.17(+4.23%) |
Apr 13, 2018 | 27.61 | 27.64 | 27.27 | 27.55 | 3,952,635 | +0.00(+0.00%) |
Apr 12, 2018 | 27.78 | 27.87 | 27.24 | 27.55 | 6,899,954 | -0.20(-0.72%) |
Apr 11, 2018 | 27.30 | 27.78 | 27.24 | 27.75 | 5,899,575 | +0.40(+1.46%) |
Apr 10, 2018 | 26.84 | 27.55 | 26.73 | 27.35 | 5,878,374 | +0.71(+2.67%) |
Apr 09, 2018 | 26.79 | 26.89 | 26.35 | 26.64 | 3,914,779 | +0.06(+0.21%) |
Apr 06, 2018 | 26.81 | 27.04 | 26.27 | 26.59 | 5,117,735 | -0.40(-1.48%) |
Apr 05, 2018 | 26.62 | 27.13 | 26.51 | 26.99 | 5,704,802 | +0.40(+1.50%) |
Apr 04, 2018 | 26.30 | 26.70 | 26.00 | 26.59 | 4,355,479 | -0.06(-0.21%) |
Apr 03, 2018 | 26.64 | 26.70 | 25.90 | 26.64 | 4,574,070 | +0.20(+0.75%) |
Apr 02, 2018 | 26.59 | 27.01 | 26.10 | 26.44 | 5,749,595 | -0.20(-0.75%) |
Mar 29, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.34(+1.30%) | |
Mar 28, 2018 | 26.19 | 26.64 | 25.90 | 26.30 | 14,550,429 | +0.03(+0.11%) |
Mar 27, 2018 | 26.62 | 26.84 | 25.62 | 26.27 | 7,777,191 | -0.28(-1.07%) |
Mar 26, 2018 | 26.70 | 26.83 | 26.16 | 26.56 | 6,393,156 | +0.09(+0.32%) |
Mar 23, 2018 | 26.79 | 27.24 | 26.42 | 26.47 | 7,763,228 | -0.20(-0.75%) |
Mar 22, 2018 | 27.10 | 27.37 | 26.64 | 26.67 | 5,859,143 | -0.71(-2.60%) |
Mar 21, 2018 | 26.93 | 27.47 | 26.86 | 27.38 | 7,840,846 | +0.51(+1.91%) |
Mar 20, 2018 | 27.18 | 27.40 | 26.59 | 26.87 | 8,368,248 | -0.20(-0.74%) |
Mar 19, 2018 | 28.07 | 28.11 | 26.87 | 27.07 | 10,958,208 | -1.05(-3.74%) |
Mar 16, 2018 | 28.21 | 28.52 | 27.87 | 28.12 | 13,093,385 | +0.43(+1.54%) |
Mar 15, 2018 | 29.26 | 29.29 | 25.99 | 27.70 | 43,413,344 | -1.48(-5.07%) |
Mar 14, 2018 | 29.71 | 29.74 | 29.09 | 29.17 | 3,805,522 | -0.48(-1.63%) |
Mar 13, 2018 | 29.71 | 29.80 | 29.43 | 29.66 | 3,990,704 | -0.03(-0.10%) |
Mar 12, 2018 | 29.09 | 29.74 | 29.03 | 29.69 | 5,427,733 | +0.65(+2.25%) |
Mar 09, 2018 | 28.69 | 29.09 | 28.66 | 29.03 | 4,676,761 | +0.54(+1.90%) |
Mar 08, 2018 | 28.69 | 28.80 | 28.38 | 28.49 | 4,708,206 | -0.20(-0.69%) |
Mar 07, 2018 | 29.06 | 28.49 | 28.69 | 3,614,416 | -0.17(-0.59%) | |
Mar 06, 2018 | 29.26 | 29.26 | 28.80 | 28.86 | 2,298,483 | -0.17(-0.59%) |
Mar 05, 2018 | 28.75 | 29.23 | 28.66 | 29.03 | 3,728,529 | +0.17(+0.59%) |
Mar 02, 2018 | 28.72 | 28.92 | 28.26 | 28.86 | 5,500,009 | -0.06(-0.20%) |
Mar 01, 2018 | 28.69 | 29.09 | 28.58 | 28.92 | 6,643,500 | +0.20(+0.69%) |
Feb 28, 2018 | 29.46 | 29.66 | 28.69 | 28.72 | 5,749,255 | -0.65(-2.23%) |
Feb 27, 2018 | 29.60 | 29.71 | 29.35 | 29.37 | 7,389,732 | -0.20(-0.67%) |
Feb 26, 2018 | 29.66 | 29.71 | 29.29 | 29.57 | 2,551,133 | +0.09(+0.29%) |
Feb 23, 2018 | 29.46 | 29.71 | 29.15 | 29.49 | 5,861,970 | +0.20(+0.68%) |
Feb 22, 2018 | 29.23 | 29.29 | 6,601,916 | -0.34(-1.15%) | ||
Feb 21, 2018 | 30.14 | 30.23 | 29.57 | 29.63 | 4,167,834 | -0.54(-1.79%) |
Feb 20, 2018 | 30.14 | 30.67 | 30.00 | 30.17 | 2,215,299 | +0.00(+0.00%) |
Feb 16, 2018 | 30.17 | 30.17 | 30.17 | 0 | -0.34(-1.12%) | |
Feb 15, 2018 | 31.02 | 31.02 | 30.41 | 30.51 | 3,237,435 | -0.31(-1.01%) |
Feb 14, 2018 | 30.62 | 31.11 | 30.41 | 30.82 | 3,217,929 | -0.03(-0.09%) |
Feb 13, 2018 | 30.34 | 30.99 | 30.20 | 30.85 | 2,819,385 | +0.43(+1.40%) |
Feb 12, 2018 | 30.14 | 30.74 | 29.89 | 30.43 | 5,229,273 | +0.60(+2.00%) |
Feb 09, 2018 | 30.20 | 30.71 | 29.12 | 29.83 | 13,114,417 | -0.14(-0.47%) |
Feb 08, 2018 | 31.17 | 31.28 | 29.94 | 29.97 | 6,680,539 | -1.12(-3.60%) |
Feb 07, 2018 | 31.26 | 31.45 | 30.75 | 31.09 | 5,209,784 | -0.25(-0.80%) |
Feb 06, 2018 | 30.20 | 31.54 | 29.92 | 31.34 | 6,359,308 | +0.64(+2.09%) |
Feb 05, 2018 | 30.92 | 31.54 | 30.25 | 30.70 | 6,758,274 | -0.47(-1.52%) |
Feb 02, 2018 | 31.87 | 31.87 | 31.09 | 31.17 | 7,661,839 | -0.87(-2.70%) |
Feb 01, 2018 | 31.90 | 32.18 | 31.82 | 32.04 | 4,811,514 | +0.22(+0.70%) |
Jan 31, 2018 | 32.18 | 32.26 | 31.79 | 31.82 | 4,537,104 | -0.17(-0.52%) |
Jan 30, 2018 | 32.09 | 32.21 | 31.93 | 31.98 | 6,637,755 | -0.25(-0.78%) |
Jan 29, 2018 | 32.93 | 32.96 | 32.23 | 32.23 | 6,283,496 | -0.78(-2.37%) |
Jan 26, 2018 | 32.93 | 33.07 | 32.82 | 33.02 | 3,349,619 | +0.17(+0.51%) |
Jan 25, 2018 | 32.99 | 33.04 | 32.71 | 32.85 | 3,905,015 | +0.03(+0.09%) |
Jan 24, 2018 | 33.10 | 33.18 | 32.79 | 32.82 | 2,936,171 | -0.11(-0.34%) |
Jan 23, 2018 | 33.02 | 33.15 | 32.67 | 32.93 | 4,393,290 | +0.00(+0.00%) |
Jan 22, 2018 | 32.37 | 32.96 | 32.32 | 32.93 | 5,439,346 | +0.59(+1.81%) |
Jan 19, 2018 | 32.15 | 32.37 | 31.98 | 32.35 | 4,975,928 | +0.14(+0.43%) |
Jan 18, 2018 | 32.43 | 32.51 | 32.12 | 32.21 | 3,666,953 | -0.20(-0.60%) |
Jan 17, 2018 | 32.71 | 32.72 | 32.29 | 32.40 | 4,752,573 | -0.20(-0.60%) |
Jan 16, 2018 | 32.88 | 33.15 | 32.57 | 32.60 | 12,410,901 | -0.22(-0.68%) |
Jan 12, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.36(+1.12%) | |
Jan 11, 2018 | 32.12 | 32.65 | 31.93 | 32.46 | 14,672,076 | +0.45(+1.39%) |
Jan 10, 2018 | 32.21 | 32.01 | 6,992,341 | +0.17(+0.53%) | ||
Jan 09, 2018 | 31.93 | 31.95 | 31.68 | 31.84 | 6,097,550 | +0.08(+0.26%) |
Jan 08, 2018 | 31.68 | 31.90 | 31.44 | 31.76 | 5,584,901 | +0.08(+0.26%) |
Jan 05, 2018 | 31.87 | 31.87 | 31.37 | 31.68 | 7,784,360 | -0.22(-0.70%) |
Jan 04, 2018 | 31.82 | 31.90 | 31.48 | 31.90 | 7,591,443 | +0.28(+0.88%) |
Jan 03, 2018 | 30.98 | 31.73 | 30.95 | 31.62 | 11,065,307 | +0.75(+2.44%) |
Jan 02, 2018 | 30.28 | 31.01 | 30.22 | 30.87 | 8,118,587 | +0.75(+2.50%) |
Dec 29, 2017 | 30.11 | 30.11 | 30.11 | 0 | -0.14(-0.46%) | |
Dec 28, 2017 | 30.11 | 30.34 | 30.00 | 30.25 | 5,364,260 | +0.14(+0.46%) |
Dec 27, 2017 | 30.31 | 30.32 | 30.08 | 30.11 | 7,354,321 | -0.20(-0.64%) |
Dec 26, 2017 | 30.28 | 30.36 | 30.11 | 30.31 | 6,464,423 | +0.06(+0.18%) |
Dec 22, 2017 | 29.86 | 30.25 | 29.81 | 30.25 | 10,373,466 | +0.36(+1.21%) |
Dec 21, 2017 | 29.86 | 30.34 | 29.67 | 29.89 | 8,856,709 | -0.08(-0.28%) |
Dec 20, 2017 | 30.06 | 30.08 | 29.50 | 29.97 | 10,453,699 | -0.03(-0.09%) |
Dec 19, 2017 | 30.34 | 30.34 | 29.95 | 30.00 | 5,770,190 | -0.28(-0.92%) |
Dec 18, 2017 | 30.20 | 30.70 | 30.11 | 30.28 | 6,887,350 | +0.25(+0.84%) |
Dec 15, 2017 | 30.36 | 30.45 | 29.89 | 30.03 | 7,256,313 | -0.31(-1.01%) |
Dec 14, 2017 | 29.95 | 30.56 | 29.95 | 30.34 | 8,912,203 | +0.17(+0.55%) |
Dec 13, 2017 | 30.00 | 30.25 | 29.85 | 30.17 | 7,397,471 | +0.22(+0.75%) |
Dec 12, 2017 | 29.64 | 30.25 | 29.58 | 29.95 | 8,740,041 | +0.25(+0.85%) |
Dec 11, 2017 | 29.14 | 29.83 | 29.08 | 29.69 | 7,446,311 | +0.67(+2.31%) |
Dec 08, 2017 | 29.14 | 29.33 | 29.00 | 29.02 | 5,219,804 | +0.00(+0.00%) |
Dec 07, 2017 | 29.02 | 29.11 | 28.42 | 29.02 | 7,146,320 | +0.56(+1.96%) |
Dec 06, 2017 | 28.66 | 29.00 | 28.41 | 28.47 | 5,892,989 | -0.56(-1.92%) |
Dec 05, 2017 | 29.22 | 29.33 | 28.97 | 29.02 | 4,371,369 | -0.20(-0.67%) |
Dec 04, 2017 | 29.47 | 29.50 | 29.16 | 29.22 | 6,365,084 | -0.14(-0.48%) |
Dec 01, 2017 | 29.11 | 29.61 | 29.00 | 29.36 | 7,722,166 | +0.42(+1.45%) |
Nov 30, 2017 | 27.71 | 29.02 | 27.71 | 28.94 | 17,131,450 | +1.31(+4.75%) |
Nov 29, 2017 | 27.85 | 27.87 | 27.32 | 27.63 | 7,892,147 | -0.22(-0.80%) |
Nov 28, 2017 | 28.02 | 28.09 | 27.77 | 27.85 | 7,199,492 | -0.08(-0.30%) |
Nov 27, 2017 | 28.33 | 28.38 | 27.94 | 27.94 | 5,390,071 | -0.42(-1.48%) |
Nov 24, 2017 | 28.55 | 28.63 | 28.30 | 28.35 | 1,987,467 | -0.08(-0.29%) |
Nov 22, 2017 | 28.33 | 28.55 | 28.21 | 28.44 | 5,510,645 | +0.22(+0.79%) |
Nov 21, 2017 | 28.75 | 28.88 | 28.19 | 28.21 | 6,304,861 | -0.39(-1.37%) |
Nov 20, 2017 | 28.52 | 28.77 | 28.16 | 28.61 | 8,371,023 | -0.06(-0.19%) |
Nov 17, 2017 | 28.58 | 28.68 | 28.35 | 28.66 | 5,689,107 | +0.11(+0.39%) |
Nov 16, 2017 | 28.63 | 28.74 | 28.41 | 28.55 | 6,265,311 | -0.03(-0.10%) |
Nov 15, 2017 | 28.27 | 28.72 | 27.89 | 28.58 | 7,780,200 | +0.25(+0.89%) |
Nov 14, 2017 | 28.75 | 28.88 | 28.33 | 28.33 | 6,813,640 | -0.50(-1.74%) |
Nov 13, 2017 | 29.44 | 29.44 | 28.80 | 28.83 | 5,896,412 | -0.64(-2.18%) |
Nov 10, 2017 | 29.61 | 29.81 | 29.36 | 29.47 | 4,031,770 | -0.20(-0.66%) |
Nov 09, 2017 | 29.67 | 29.92 | 29.53 | 29.67 | 4,035,931 | -0.01(-0.05%) |
Nov 08, 2017 | 30.04 | 30.17 | 29.62 | 29.68 | 3,849,411 | -0.44(-1.45%) |
Nov 07, 2017 | 29.84 | 30.23 | 29.73 | 30.12 | 6,222,527 | +0.22(+0.73%) |
Nov 06, 2017 | 29.49 | 29.93 | 29.32 | 29.90 | 4,812,499 | +0.41(+1.39%) |
Nov 03, 2017 | 29.24 | 29.67 | 29.13 | 29.49 | 4,405,558 | +0.25(+0.84%) |
Nov 02, 2017 | 29.84 | 29.84 | 28.91 | 29.24 | 6,554,335 | -0.60(-2.02%) |