Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.91 | 28.09 | 27.61 | 27.70 | 7,645,261 | -0.15(-0.55%) |
Dec 28, 2018 | 28.24 | 28.24 | 27.76 | 27.85 | 11,571,672 | +0.29(+1.06%) |
Dec 27, 2018 | 27.27 | 27.56 | 26.83 | 27.56 | 12,754,270 | -0.24(-0.87%) |
Dec 26, 2018 | 26.87 | 27.81 | 26.50 | 27.80 | 11,582,061 | +1.03(+3.85%) |
Dec 24, 2018 | 27.56 | 27.58 | 26.72 | 26.77 | 9,465,118 | -0.75(-2.71%) |
Dec 21, 2018 | 27.17 | 27.74 | 27.11 | 27.51 | 15,813,943 | +0.30(+1.10%) |
Dec 20, 2018 | 27.62 | 27.81 | 27.00 | 27.21 | 13,019,713 | -0.28(-1.04%) |
Dec 19, 2018 | 27.91 | 28.22 | 27.37 | 27.50 | 11,735,040 | -0.12(-0.45%) |
Dec 18, 2018 | 28.05 | 28.06 | 27.58 | 27.62 | 10,598,190 | -0.43(-1.54%) |
Dec 17, 2018 | 28.42 | 28.49 | 27.92 | 28.05 | 9,831,472 | -0.18(-0.65%) |
Dec 14, 2018 | 28.57 | 28.70 | 28.15 | 28.24 | 8,754,673 | -0.46(-1.60%) |
Dec 13, 2018 | 28.34 | 28.81 | 28.33 | 28.70 | 10,692,971 | +0.18(+0.61%) |
Dec 12, 2018 | 28.96 | 29.01 | 28.51 | 28.52 | 7,510,326 | -0.02(-0.08%) |
Dec 11, 2018 | 29.14 | 29.15 | 28.42 | 28.54 | 10,355,377 | -0.21(-0.74%) |
Dec 10, 2018 | 28.72 | 28.85 | 28.23 | 28.76 | 10,786,390 | -0.10(-0.35%) |
Dec 07, 2018 | 29.44 | 29.65 | 28.73 | 28.86 | 14,775,179 | -0.06(-0.20%) |
Dec 06, 2018 | 28.79 | 28.92 | 28.27 | 28.92 | 17,727,136 | -0.99(-3.32%) |
Dec 04, 2018 | 30.19 | 30.29 | 29.86 | 29.91 | 9,278,915 | -0.18(-0.58%) |
Dec 03, 2018 | 30.08 | 30.17 | 29.86 | 30.08 | 13,371,840 | +0.61(+2.08%) |
Nov 30, 2018 | 29.45 | 29.56 | 29.29 | 29.47 | 7,952,495 | -0.09(-0.32%) |
Nov 29, 2018 | 29.71 | 29.87 | 29.45 | 29.57 | 11,297,051 | -0.26(-0.88%) |
Nov 28, 2018 | 29.49 | 29.92 | 29.38 | 29.83 | 9,532,584 | +0.38(+1.29%) |
Nov 27, 2018 | 29.34 | 29.54 | 29.25 | 29.45 | 7,423,617 | -0.15(-0.52%) |
Nov 26, 2018 | 29.68 | 29.79 | 29.55 | 29.60 | 8,844,959 | +0.47(+1.60%) |
Nov 23, 2018 | 29.13 | 29.28 | 28.85 | 29.14 | 12,201,064 | -1.01(-3.34%) |
Nov 21, 2018 | 30.14 | 30.14 | 30.14 | 0 | +0.85(+2.92%) | |
Nov 20, 2018 | 29.64 | 29.65 | 29.11 | 29.29 | 11,535,212 | -0.60(-2.00%) |
Nov 19, 2018 | 29.80 | 29.92 | 29.62 | 29.89 | 8,483,777 | +0.06(+0.20%) |
Nov 16, 2018 | 29.92 | 30.06 | 29.62 | 29.83 | 8,483,857 | -0.23(-0.78%) |
Nov 15, 2018 | 29.34 | 30.07 | 29.21 | 30.06 | 10,476,297 | +0.61(+2.06%) |
Nov 14, 2018 | 29.62 | 29.72 | 29.22 | 29.46 | 11,745,665 | +0.38(+1.31%) |
Nov 13, 2018 | 29.29 | 29.68 | 28.99 | 29.08 | 15,096,540 | -0.77(-2.59%) |
Nov 12, 2018 | 30.44 | 30.48 | 29.79 | 29.85 | 8,002,258 | -0.27(-0.90%) |
Nov 09, 2018 | 29.70 | 30.16 | 29.65 | 30.12 | 9,621,884 | -0.02(-0.07%) |
Nov 08, 2018 | 30.92 | 30.95 | 30.02 | 30.14 | 10,602,494 | -0.89(-2.88%) |
Nov 07, 2018 | 31.19 | 31.23 | 30.88 | 31.04 | 10,335,820 | +0.32(+1.05%) |
Nov 06, 2018 | 30.82 | 30.85 | 30.49 | 30.71 | 8,530,596 | +0.04(+0.12%) |
Nov 05, 2018 | 30.64 | 30.76 | 30.43 | 30.68 | 9,290,128 | +0.73(+2.43%) |
Nov 02, 2018 | 30.83 | 30.90 | 29.68 | 29.95 | 12,471,534 | -0.76(-2.46%) |
Nov 01, 2018 | 31.08 | 31.12 | 30.26 | 30.71 | 11,984,208 | -0.52(-1.66%) |
Oct 31, 2018 | 31.27 | 31.65 | 31.13 | 31.23 | 17,071,296 | +0.84(+2.75%) |
Oct 30, 2018 | 30.24 | 30.45 | 29.91 | 30.39 | 13,165,092 | +0.85(+2.88%) |
Oct 29, 2018 | 30.10 | 30.11 | 29.24 | 29.54 | 9,798,743 | -0.05(-0.17%) |
Oct 26, 2018 | 29.01 | 29.79 | 28.95 | 29.59 | 13,936,739 | -0.35(-1.18%) |
Oct 25, 2018 | 29.86 | 30.17 | 29.69 | 29.94 | 9,401,293 | +0.43(+1.46%) |
Oct 24, 2018 | 30.59 | 30.64 | 29.50 | 29.51 | 12,607,852 | -0.94(-3.10%) |
Oct 23, 2018 | 30.48 | 30.60 | 30.02 | 30.45 | 12,776,302 | -0.60(-1.95%) |
Oct 22, 2018 | 31.35 | 31.44 | 31.03 | 31.06 | 8,621,812 | -0.62(-1.95%) |
Oct 19, 2018 | 31.76 | 31.92 | 31.57 | 31.68 | 7,967,442 | +0.10(+0.32%) |
Oct 18, 2018 | 31.39 | 31.82 | 31.36 | 31.58 | 10,353,031 | -0.35(-1.10%) |
Oct 17, 2018 | 32.16 | 32.16 | 31.72 | 31.93 | 6,036,054 | -0.25(-0.78%) |
Oct 16, 2018 | 31.93 | 32.32 | 31.87 | 32.18 | 5,026,868 | +0.14(+0.45%) |
Oct 15, 2018 | 32.19 | 32.25 | 31.89 | 32.04 | 6,305,260 | -0.04(-0.11%) |
Oct 12, 2018 | 32.20 | 32.25 | 31.70 | 32.07 | 9,691,131 | +0.30(+0.95%) |
Oct 11, 2018 | 32.20 | 32.32 | 31.56 | 31.77 | 12,627,704 | -0.73(-2.26%) |
Oct 10, 2018 | 33.18 | 33.21 | 32.45 | 32.51 | 8,297,027 | -0.62(-1.87%) |
Oct 09, 2018 | 32.87 | 33.28 | 32.70 | 33.13 | 6,930,129 | +0.14(+0.44%) |
Oct 08, 2018 | 32.66 | 33.01 | 32.60 | 32.98 | 7,520,194 | -0.50(-1.48%) |
Oct 05, 2018 | 33.49 | 33.63 | 33.26 | 33.48 | 7,470,614 | -0.19(-0.58%) |
Oct 04, 2018 | 33.78 | 33.87 | 33.46 | 33.67 | 8,207,663 | -0.16(-0.47%) |
Oct 03, 2018 | 33.84 | 33.87 | 33.54 | 33.83 | 8,976,563 | +0.13(+0.38%) |
Oct 02, 2018 | 33.74 | 33.80 | 33.54 | 33.70 | 7,809,402 | +0.03(+0.09%) |
Oct 01, 2018 | 33.79 | 33.80 | 33.55 | 33.67 | 9,045,702 | +0.48(+1.45%) |
Sep 28, 2018 | 33.56 | 33.61 | 33.17 | 33.19 | 7,203,519 | -0.55(-1.64%) |
Sep 27, 2018 | 33.83 | 33.95 | 33.68 | 33.74 | 17,848,314 | +0.44(+1.32%) |
Sep 26, 2018 | 33.27 | 33.58 | 33.20 | 33.31 | 14,427,303 | -0.04(-0.13%) |
Sep 25, 2018 | 33.31 | 33.55 | 33.21 | 33.35 | 21,666,450 | +0.79(+2.43%) |
Sep 24, 2018 | 32.67 | 32.82 | 32.41 | 32.56 | 9,624,091 | +0.40(+1.23%) |
Sep 21, 2018 | 32.15 | 32.36 | 32.07 | 32.16 | 12,083,461 | +0.07(+0.22%) |
Sep 20, 2018 | 32.02 | 32.13 | 31.79 | 32.09 | 12,636,931 | +0.42(+1.34%) |
Sep 19, 2018 | 31.47 | 31.71 | 31.43 | 31.66 | 7,255,438 | +0.30(+0.96%) |
Sep 18, 2018 | 31.25 | 31.50 | 31.25 | 31.36 | 5,908,991 | +0.23(+0.74%) |
Sep 17, 2018 | 31.30 | 31.42 | 31.08 | 31.13 | 5,405,136 | -0.01(-0.05%) |
Sep 14, 2018 | 31.18 | 31.30 | 31.08 | 31.15 | 3,567,105 | -0.12(-0.37%) |
Sep 13, 2018 | 31.28 | 31.33 | 31.07 | 31.26 | 4,635,910 | +0.22(+0.72%) |
Sep 12, 2018 | 30.97 | 31.30 | 30.97 | 31.04 | 6,125,319 | +0.33(+1.08%) |
Sep 11, 2018 | 30.21 | 30.80 | 30.17 | 30.71 | 7,109,963 | +0.40(+1.33%) |
Sep 10, 2018 | 30.36 | 30.52 | 30.30 | 30.30 | 5,295,230 | +0.04(+0.14%) |
Sep 07, 2018 | 29.97 | 30.26 | 29.87 | 30.26 | 6,552,378 | -0.13(-0.43%) |
Sep 06, 2018 | 30.63 | 30.77 | 30.25 | 30.39 | 6,678,351 | -0.41(-1.33%) |
Sep 05, 2018 | 30.81 | 30.86 | 30.53 | 30.80 | 7,525,428 | +0.04(+0.14%) |
Sep 04, 2018 | 30.81 | 30.93 | 30.70 | 30.76 | 6,841,528 | -0.12(-0.37%) |
Aug 31, 2018 | 30.87 | 30.87 | 30.87 | 0 | -0.50(-1.61%) | |
Aug 30, 2018 | 31.25 | 31.44 | 31.20 | 31.38 | 7,610,586 | +0.14(+0.44%) |
Aug 29, 2018 | 31.17 | 31.37 | 31.08 | 31.24 | 5,633,811 | +0.09(+0.30%) |
Aug 28, 2018 | 31.43 | 31.50 | 31.09 | 31.15 | 5,695,156 | -0.44(-1.39%) |
Aug 27, 2018 | 31.38 | 31.62 | 31.37 | 31.59 | 4,775,900 | +0.32(+1.04%) |
Aug 24, 2018 | 31.14 | 31.46 | 31.11 | 31.26 | 9,953,504 | +0.35(+1.12%) |
Aug 23, 2018 | 31.11 | 31.12 | 30.86 | 30.92 | 10,967,330 | -0.03(-0.09%) |
Aug 22, 2018 | 30.96 | 31.04 | 30.88 | 30.94 | 11,044,460 | +0.37(+1.22%) |
Aug 21, 2018 | 30.68 | 30.80 | 30.53 | 30.57 | 5,293,188 | +0.06(+0.19%) |
Aug 20, 2018 | 30.40 | 30.56 | 30.35 | 30.51 | 6,099,034 | +0.34(+1.12%) |
Aug 17, 2018 | 30.16 | 30.29 | 30.02 | 30.17 | 7,490,615 | +0.14(+0.46%) |
Aug 16, 2018 | 30.25 | 30.33 | 30.03 | 30.04 | 10,599,739 | +0.14(+0.46%) |
Aug 15, 2018 | 30.30 | 30.32 | 29.73 | 29.90 | 15,589,321 | -0.78(-2.53%) |
Aug 14, 2018 | 30.94 | 31.01 | 30.66 | 30.68 | 5,391,555 | -0.05(-0.16%) |
Aug 13, 2018 | 30.85 | 31.03 | 30.68 | 30.73 | 6,514,773 | -0.22(-0.72%) |
Aug 10, 2018 | 30.75 | 30.95 | 30.74 | 30.95 | 10,616,312 | -0.39(-1.24%) |
Aug 09, 2018 | 31.66 | 31.74 | 31.30 | 31.34 | 6,020,388 | -0.35(-1.10%) |
Aug 08, 2018 | 31.85 | 31.85 | 31.53 | 31.69 | 6,481,720 | -0.06(-0.20%) |
Aug 07, 2018 | 31.97 | 32.02 | 31.75 | 31.75 | 8,327,993 | +0.42(+1.34%) |
Aug 06, 2018 | 31.12 | 31.41 | 31.07 | 31.33 | 6,671,635 | +0.11(+0.36%) |
Aug 03, 2018 | 31.03 | 31.28 | 31.03 | 31.22 | 5,353,030 | +0.14(+0.46%) |
Aug 02, 2018 | 30.89 | 31.21 | 30.76 | 31.08 | 12,639,695 | -0.54(-1.71%) |
Aug 01, 2018 | 31.67 | 31.72 | 31.41 | 31.62 | 9,964,754 | -0.40(-1.24%) |
Jul 31, 2018 | 32.02 | 32.24 | 31.83 | 32.02 | 9,033,594 | +0.48(+1.53%) |
Jul 30, 2018 | 31.89 | 31.93 | 31.50 | 31.53 | 8,699,698 | -0.07(-0.22%) |
Jul 27, 2018 | 31.66 | 31.83 | 31.53 | 31.60 | 7,461,625 | -0.01(-0.04%) |
Jul 26, 2018 | 31.35 | 31.75 | 31.30 | 31.62 | 7,423,899 | -0.36(-1.13%) |
Jul 25, 2018 | 31.60 | 32.03 | 31.52 | 31.98 | 5,074,813 | +0.16(+0.49%) |
Jul 24, 2018 | 31.67 | 31.97 | 31.64 | 31.82 | 5,160,130 | +0.40(+1.29%) |
Jul 23, 2018 | 31.72 | 31.83 | 31.42 | 31.42 | 6,176,207 | -0.21(-0.65%) |
Jul 20, 2018 | 31.55 | 31.75 | 31.44 | 31.63 | 9,489,992 | +0.07(+0.23%) |
Jul 19, 2018 | 31.45 | 31.68 | 31.44 | 31.55 | 9,404,726 | +0.13(+0.43%) |
Jul 18, 2018 | 31.20 | 31.54 | 31.04 | 31.42 | 10,520,798 | -0.13(-0.41%) |
Jul 17, 2018 | 31.25 | 31.70 | 31.19 | 31.55 | 12,241,494 | -0.13(-0.43%) |
Jul 16, 2018 | 31.56 | 31.82 | 31.40 | 31.68 | 14,644,215 | -0.53(-1.65%) |
Jul 13, 2018 | 31.86 | 32.35 | 31.83 | 32.21 | 8,984,021 | +0.01(+0.04%) |
Jul 12, 2018 | 32.17 | 32.30 | 32.02 | 32.20 | 7,747,091 | +0.15(+0.47%) |
Jul 11, 2018 | 32.45 | 32.67 | 31.99 | 32.05 | 18,586,442 | -1.36(-4.06%) |
Jul 10, 2018 | 33.29 | 33.55 | 33.27 | 33.41 | 10,159,546 | +0.32(+0.97%) |
Jul 09, 2018 | 32.71 | 33.10 | 32.70 | 33.09 | 7,308,385 | +0.47(+1.44%) |
Jul 06, 2018 | 32.41 | 32.74 | 32.35 | 32.62 | 4,158,949 | -0.04(-0.13%) |
Jul 05, 2018 | 32.90 | 32.95 | 32.55 | 32.66 | 7,463,354 | +0.07(+0.22%) |
Jul 03, 2018 | 32.59 | 32.59 | 32.59 | 0 | +0.50(+1.55%) | |
Jul 02, 2018 | 32.15 | 32.19 | 31.92 | 32.09 | 5,844,477 | -0.33(-1.01%) |
Jun 29, 2018 | 32.50 | 32.76 | 32.41 | 32.42 | 5,967,600 | -0.01(-0.02%) |
Jun 28, 2018 | 32.24 | 32.55 | 32.09 | 32.43 | 6,543,168 | +0.16(+0.51%) |
Jun 27, 2018 | 32.53 | 32.78 | 32.21 | 32.26 | 14,972,686 | +0.39(+1.23%) |
Jun 26, 2018 | 31.94 | 32.02 | 31.60 | 31.87 | 11,737,551 | +0.46(+1.47%) |
Jun 25, 2018 | 31.90 | 31.95 | 31.28 | 31.41 | 8,812,890 | -1.09(-3.36%) |
Jun 22, 2018 | 32.53 | 32.78 | 32.45 | 32.51 | 12,508,533 | +1.15(+3.67%) |
Jun 21, 2018 | 31.68 | 31.69 | 31.33 | 31.36 | 7,065,341 | -0.43(-1.34%) |
Jun 20, 2018 | 32.09 | 32.11 | 31.60 | 31.78 | 8,345,488 | -0.28(-0.86%) |
Jun 19, 2018 | 31.92 | 32.10 | 31.78 | 32.06 | 6,447,943 | -0.14(-0.44%) |
Jun 18, 2018 | 31.97 | 32.36 | 31.97 | 32.20 | 7,298,204 | +0.16(+0.49%) |
Jun 15, 2018 | 32.97 | 31.97 | 32.04 | 10,642,086 | -0.93(-2.82%) | |
Jun 14, 2018 | 33.02 | 33.31 | 32.90 | 32.97 | 7,936,684 | +0.31(+0.93%) |
Jun 13, 2018 | 32.66 | 32.81 | 32.52 | 32.67 | 11,486,262 | -0.08(-0.24%) |
Jun 12, 2018 | 33.17 | 33.22 | 32.53 | 32.75 | 15,667,504 | -0.71(-2.12%) |
Jun 11, 2018 | 33.34 | 33.60 | 33.25 | 33.46 | 5,238,543 | +0.06(+0.17%) |
Jun 08, 2018 | 33.59 | 33.65 | 33.14 | 33.40 | 6,690,033 | -0.11(-0.34%) |
Jun 07, 2018 | 33.35 | 33.78 | 33.22 | 33.51 | 14,790,912 | +0.65(+1.99%) |
Jun 06, 2018 | 32.75 | 32.86 | 7,534,079 | -0.01(-0.02%) | ||
Jun 05, 2018 | 32.66 | 33.02 | 32.55 | 32.87 | 7,800,072 | +0.23(+0.72%) |
Jun 04, 2018 | 32.89 | 32.98 | 32.60 | 32.63 | 7,128,701 | +0.03(+0.09%) |
Jun 01, 2018 | 32.78 | 32.80 | 32.52 | 32.61 | 6,824,900 | +0.07(+0.22%) |
May 31, 2018 | 32.55 | 32.66 | 32.37 | 32.53 | 8,289,982 | +0.08(+0.24%) |
May 30, 2018 | 32.29 | 32.59 | 32.12 | 32.46 | 11,011,617 | +0.83(+2.63%) |
May 29, 2018 | 31.38 | 31.72 | 31.28 | 31.63 | 10,491,769 | +0.13(+0.43%) |
May 25, 2018 | 31.49 | 31.49 | 31.49 | 0 | -0.99(-3.06%) | |
May 24, 2018 | 32.43 | 32.62 | 32.24 | 32.48 | 11,151,144 | -0.50(-1.51%) |
May 23, 2018 | 32.75 | 33.02 | 32.59 | 32.98 | 11,085,713 | -0.45(-1.36%) |
May 22, 2018 | 33.63 | 33.87 | 33.32 | 33.44 | 11,238,594 | -0.50(-1.46%) |
May 21, 2018 | 33.64 | 33.96 | 33.64 | 33.93 | 7,621,858 | +0.29(+0.87%) |
May 18, 2018 | 33.59 | 33.68 | 33.47 | 33.64 | 6,023,040 | +0.13(+0.40%) |
May 17, 2018 | 33.38 | 33.63 | 33.32 | 33.51 | 10,151,048 | +0.34(+1.03%) |
May 16, 2018 | 33.23 | 33.24 | 32.97 | 33.17 | 6,853,070 | -0.06(-0.17%) |
May 15, 2018 | 33.02 | 33.36 | 32.85 | 33.22 | 10,068,916 | +0.28(+0.84%) |
May 14, 2018 | 33.05 | 33.22 | 32.87 | 32.95 | 6,715,537 | +0.40(+1.24%) |
May 11, 2018 | 32.60 | 32.69 | 32.52 | 32.54 | 4,635,907 | -0.04(-0.11%) |
May 10, 2018 | 32.60 | 32.68 | 32.34 | 32.58 | 10,975,225 | -0.21(-0.65%) |
May 09, 2018 | 32.23 | 32.84 | 32.22 | 32.79 | 15,460,594 | +1.02(+3.20%) |
May 08, 2018 | 31.54 | 31.86 | 31.24 | 31.77 | 11,046,187 | -0.25(-0.79%) |
May 07, 2018 | 32.01 | 32.51 | 31.95 | 32.03 | 13,142,014 | +0.25(+0.77%) |
May 04, 2018 | 31.41 | 31.89 | 31.35 | 31.78 | 8,033,528 | +0.43(+1.36%) |
May 03, 2018 | 31.25 | 31.37 | 30.93 | 31.35 | 8,411,986 | +0.02(+0.07%) |
May 02, 2018 | 31.42 | 31.58 | 31.28 | 31.33 | 7,128,733 | -0.07(-0.22%) |
May 01, 2018 | 31.52 | 31.61 | 31.23 | 31.40 | 10,521,177 | +0.15(+0.47%) |
Apr 30, 2018 | 30.72 | 31.37 | 30.72 | 31.25 | 10,498,537 | +0.26(+0.84%) |
Apr 27, 2018 | 31.05 | 31.18 | 30.88 | 31.00 | 6,355,013 | -0.44(-1.40%) |
Apr 26, 2018 | 31.37 | 31.47 | 31.30 | 31.44 | 9,632,705 | +0.48(+1.54%) |
Apr 25, 2018 | 30.73 | 31.00 | 30.46 | 30.96 | 9,676,483 | -0.05(-0.16%) |
Apr 24, 2018 | 30.97 | 31.41 | 30.88 | 31.01 | 16,369,954 | +0.23(+0.75%) |
Apr 23, 2018 | 30.56 | 30.80 | 30.44 | 30.78 | 6,410,677 | +0.29(+0.94%) |
Apr 20, 2018 | 30.34 | 30.60 | 30.27 | 30.49 | 6,064,748 | -0.12(-0.39%) |
Apr 19, 2018 | 30.64 | 30.83 | 30.50 | 30.61 | 6,900,241 | +0.10(+0.32%) |
Apr 18, 2018 | 30.39 | 30.63 | 30.35 | 30.51 | 12,417,615 | +0.62(+2.06%) |
Apr 17, 2018 | 29.97 | 30.02 | 29.85 | 29.90 | 6,395,400 | -0.05(-0.16%) |
Apr 16, 2018 | 29.97 | 30.09 | 29.75 | 29.94 | 6,062,299 | -0.17(-0.56%) |
Apr 13, 2018 | 29.97 | 30.25 | 29.97 | 30.11 | 6,388,841 | -0.07(-0.23%) |
Apr 12, 2018 | 30.13 | 30.31 | 30.00 | 30.18 | 4,946,217 | +0.00(+0.00%) |
Apr 11, 2018 | 30.16 | 30.33 | 30.07 | 30.18 | 8,431,076 | +0.20(+0.65%) |
Apr 10, 2018 | 29.72 | 30.14 | 29.71 | 29.99 | 12,898,034 | +0.79(+2.69%) |
Apr 09, 2018 | 29.18 | 29.42 | 29.02 | 29.20 | 8,460,372 | -0.07(-0.24%) |
Apr 06, 2018 | 29.61 | 29.71 | 29.10 | 29.27 | 12,925,588 | -0.11(-0.38%) |
Apr 05, 2018 | 28.99 | 29.50 | 28.96 | 29.38 | 10,072,901 | +0.62(+2.17%) |
Apr 04, 2018 | 28.49 | 28.76 | 28.44 | 28.76 | 10,422,429 | +0.22(+0.79%) |
Apr 03, 2018 | 28.47 | 28.56 | 28.07 | 28.54 | 8,345,165 | +0.56(+2.00%) |
Apr 02, 2018 | 28.41 | 28.42 | 27.65 | 27.97 | 8,207,346 | -0.44(-1.55%) |
Mar 29, 2018 | 28.42 | 28.42 | 28.42 | 0 | +0.66(+2.37%) | |
Mar 28, 2018 | 27.90 | 28.07 | 27.74 | 27.76 | 7,178,538 | -0.26(-0.93%) |
Mar 27, 2018 | 28.40 | 28.44 | 27.90 | 28.02 | 6,784,080 | -0.32(-1.11%) |
Mar 26, 2018 | 28.27 | 28.35 | 27.94 | 28.33 | 9,688,972 | +0.91(+3.32%) |
Mar 23, 2018 | 27.52 | 27.78 | 27.40 | 27.42 | 7,654,937 | +0.06(+0.23%) |
Mar 22, 2018 | 27.75 | 27.76 | 27.28 | 27.36 | 8,891,920 | -0.77(-2.74%) |
Mar 21, 2018 | 27.37 | 28.25 | 27.34 | 28.13 | 10,612,028 | +0.76(+2.79%) |
Mar 20, 2018 | 27.09 | 27.47 | 27.08 | 27.36 | 8,567,743 | +0.20(+0.75%) |
Mar 19, 2018 | 27.49 | 27.50 | 27.03 | 27.16 | 6,050,622 | -0.51(-1.85%) |
Mar 16, 2018 | 27.41 | 27.77 | 27.39 | 27.67 | 6,557,634 | +0.32(+1.15%) |
Mar 15, 2018 | 27.28 | 27.43 | 27.16 | 27.36 | 5,672,930 | +0.11(+0.41%) |
Mar 14, 2018 | 27.64 | 27.68 | 27.20 | 27.25 | 8,991,594 | -0.48(-1.72%) |
Mar 13, 2018 | 28.09 | 28.18 | 27.66 | 27.72 | 5,018,772 | -0.21(-0.75%) |
Mar 12, 2018 | 27.81 | 27.95 | 27.74 | 27.93 | 5,287,190 | +0.13(+0.48%) |
Mar 09, 2018 | 27.86 | 27.91 | 27.74 | 27.80 | 4,744,770 | +0.14(+0.51%) |
Mar 08, 2018 | 27.63 | 27.70 | 27.50 | 27.66 | 4,525,612 | +0.11(+0.38%) |
Mar 07, 2018 | 27.37 | 27.55 | 8,995,461 | -0.17(-0.61%) | ||
Mar 06, 2018 | 27.70 | 27.90 | 27.59 | 27.72 | 6,529,833 | +0.27(+1.00%) |
Mar 05, 2018 | 26.97 | 27.51 | 26.94 | 27.45 | 5,613,885 | +0.32(+1.19%) |
Mar 02, 2018 | 27.04 | 27.14 | 26.86 | 27.13 | 8,005,388 | -0.17(-0.62%) |
Mar 01, 2018 | 27.20 | 27.49 | 27.04 | 27.29 | 6,302,942 | +0.06(+0.21%) |
Feb 28, 2018 | 27.95 | 27.98 | 27.22 | 27.24 | 13,490,254 | -0.45(-1.62%) |
Feb 27, 2018 | 28.07 | 28.10 | 27.69 | 27.69 | 10,188,847 | -0.55(-1.96%) |
Feb 26, 2018 | 28.30 | 28.33 | 28.08 | 28.24 | 7,097,460 | +0.13(+0.47%) |
Feb 23, 2018 | 27.75 | 28.13 | 27.68 | 28.11 | 9,589,343 | +0.60(+2.17%) |
Feb 22, 2018 | 27.51 | 9,768,526 | +0.29(+1.06%) | |||
Feb 21, 2018 | 27.74 | 27.84 | 27.21 | 27.22 | 9,860,673 | -0.48(-1.72%) |
Feb 20, 2018 | 28.00 | 28.09 | 27.64 | 27.70 | 10,596,266 | -0.07(-0.25%) |
Feb 16, 2018 | 27.77 | 27.77 | 27.77 | 0 | -0.15(-0.55%) | |
Feb 15, 2018 | 28.11 | 27.67 | 27.93 | 7,490,090 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.19 | 27.92 | 27.12 | 27.88 | 10,310,280 | +0.47(+1.71%) |
Feb 13, 2018 | 27.41 | 6,269,885 | -0.12(-0.45%) | |||
Feb 12, 2018 | 27.35 | 27.61 | 27.30 | 27.53 | 10,461,496 | +0.52(+1.94%) |
Feb 09, 2018 | 27.11 | 27.28 | 26.17 | 27.01 | 16,556,296 | -0.30(-1.11%) |
Feb 08, 2018 | 27.99 | 28.09 | 27.30 | 27.31 | 12,479,621 | -0.31(-1.13%) |
Feb 07, 2018 | 27.99 | 28.15 | 27.56 | 27.62 | 12,438,922 | -0.39(-1.40%) |
Feb 06, 2018 | 27.30 | 28.20 | 27.25 | 28.01 | 15,745,773 | +0.67(+2.44%) |
Feb 05, 2018 | 28.16 | 28.22 | 24.96 | 27.35 | 23,840,920 | -1.07(-3.78%) |
Feb 02, 2018 | 29.42 | 29.42 | 28.37 | 28.42 | 13,844,171 | -1.52(-5.07%) |
Feb 01, 2018 | 29.55 | 29.95 | 29.50 | 29.94 | 9,425,831 | +0.39(+1.33%) |
Jan 31, 2018 | 29.64 | 29.68 | 29.37 | 29.55 | 6,467,435 | -0.01(-0.05%) |
Jan 30, 2018 | 29.96 | 29.96 | 29.55 | 29.56 | 11,850,723 | -0.37(-1.25%) |
Jan 29, 2018 | 30.09 | 30.14 | 29.88 | 29.93 | 7,058,953 | -0.32(-1.05%) |
Jan 26, 2018 | 30.37 | 30.49 | 30.20 | 30.25 | 5,677,405 | +0.05(+0.16%) |
Jan 25, 2018 | 30.77 | 30.81 | 30.18 | 30.20 | 9,007,524 | -0.14(-0.46%) |
Jan 24, 2018 | 30.37 | 30.52 | 30.17 | 30.34 | 14,168,534 | +0.48(+1.62%) |
Jan 23, 2018 | 29.90 | 29.99 | 29.74 | 29.86 | 9,243,145 | -0.10(-0.35%) |
Jan 22, 2018 | 29.63 | 29.96 | 29.62 | 29.96 | 14,859,584 | +0.68(+2.33%) |
Jan 19, 2018 | 29.34 | 29.37 | 29.14 | 29.28 | 7,956,256 | -0.35(-1.17%) |
Jan 18, 2018 | 29.55 | 29.76 | 29.50 | 29.62 | 7,247,482 | +0.01(+0.05%) |
Jan 17, 2018 | 29.49 | 29.75 | 29.29 | 29.61 | 6,279,685 | +0.29(+0.99%) |
Jan 16, 2018 | 29.61 | 29.64 | 29.29 | 29.32 | 12,480,024 | -1.00(-3.30%) |
Jan 12, 2018 | 30.32 | 30.32 | 30.32 | 0 | +0.44(+1.48%) | |
Jan 11, 2018 | 29.69 | 30.07 | 29.64 | 29.88 | 11,117,070 | +0.26(+0.86%) |
Jan 10, 2018 | 29.71 | 29.77 | 29.62 | 29.62 | 3,971,510 | +0.02(+0.07%) |
Jan 09, 2018 | 29.62 | 29.69 | 29.47 | 29.60 | 4,997,393 | -0.14(-0.49%) |
Jan 08, 2018 | 29.69 | 29.78 | 29.60 | 29.75 | 4,570,535 | -0.01(-0.05%) |
Jan 05, 2018 | 29.73 | 29.80 | 29.57 | 29.76 | 5,570,335 | +0.04(+0.14%) |
Jan 04, 2018 | 29.70 | 29.81 | 29.62 | 29.72 | 8,853,533 | +0.12(+0.40%) |
Jan 03, 2018 | 29.30 | 29.62 | 29.26 | 29.60 | 6,883,783 | +0.34(+1.16%) |