Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.35 | 34.02 | 33.18 | 33.91 | 2,125,600 | +0.81(+2.45%) |
Dec 28, 2018 | 32.69 | 33.47 | 32.37 | 33.10 | 2,423,400 | +0.68(+2.10%) |
Dec 27, 2018 | 32.18 | 32.43 | 31.28 | 32.42 | 2,408,557 | -0.19(-0.58%) |
Dec 26, 2018 | 30.98 | 32.63 | 30.77 | 32.61 | 2,986,549 | +1.64(+5.30%) |
Dec 24, 2018 | 31.43 | 31.87 | 30.96 | 30.97 | 1,679,900 | -0.74(-2.33%) |
Dec 21, 2018 | 32.73 | 33.32 | 31.71 | 31.71 | 7,119,200 | -1.20(-3.65%) |
Dec 20, 2018 | 32.88 | 33.63 | 32.11 | 32.91 | 3,287,616 | -0.12(-0.36%) |
Dec 19, 2018 | 33.45 | 34.38 | 32.86 | 33.03 | 3,837,806 | -0.15(-0.45%) |
Dec 18, 2018 | 33.14 | 33.58 | 32.73 | 33.18 | 3,372,277 | +0.18(+0.55%) |
Dec 17, 2018 | 34.35 | 34.51 | 32.79 | 33.00 | 4,839,660 | -1.55(-4.49%) |
Dec 14, 2018 | 34.45 | 35.88 | 34.05 | 34.55 | 5,175,900 | -0.36(-1.03%) |
Dec 13, 2018 | 35.76 | 36.55 | 34.25 | 34.91 | 13,873,459 | +2.77(+8.62%) |
Dec 12, 2018 | 32.14 | 32.27 | 31.75 | 32.14 | 4,936,531 | +0.55(+1.74%) |
Dec 11, 2018 | 32.40 | 32.41 | 31.15 | 31.59 | 2,978,185 | -0.27(-0.85%) |
Dec 10, 2018 | 31.41 | 32.12 | 31.08 | 31.86 | 3,140,307 | +0.58(+1.85%) |
Dec 07, 2018 | 32.15 | 32.53 | 31.07 | 31.28 | 2,835,200 | -0.96(-2.98%) |
Dec 06, 2018 | 30.82 | 32.26 | 30.67 | 32.24 | 3,634,422 | +0.79(+2.51%) |
Dec 04, 2018 | 33.02 | 33.31 | 31.42 | 31.45 | 2,776,700 | -1.69(-5.10%) |
Dec 03, 2018 | 33.59 | 33.81 | 32.68 | 33.14 | 1,905,908 | +0.52(+1.59%) |
Nov 30, 2018 | 32.42 | 32.65 | 32.09 | 32.62 | 1,766,800 | +0.16(+0.49%) |
Nov 29, 2018 | 32.64 | 32.82 | 32.34 | 32.46 | 1,512,289 | -0.27(-0.82%) |
Nov 28, 2018 | 31.68 | 32.79 | 31.54 | 32.73 | 2,767,155 | +1.34(+4.27%) |
Nov 27, 2018 | 31.50 | 31.87 | 31.24 | 31.39 | 2,860,456 | -0.11(-0.35%) |
Nov 26, 2018 | 31.31 | 31.57 | 31.10 | 31.50 | 1,783,139 | +0.42(+1.35%) |
Nov 23, 2018 | 30.72 | 31.45 | 30.72 | 31.08 | 702,600 | +0.16(+0.52%) |
Nov 21, 2018 | 30.92 | 30.92 | 30.92 | 0 | +0.28(+0.91%) | |
Nov 20, 2018 | 31.03 | 31.89 | 30.33 | 30.64 | 5,361,358 | -1.83(-5.64%) |
Nov 19, 2018 | 33.72 | 33.89 | 32.43 | 32.47 | 3,316,444 | -1.22(-3.62%) |
Nov 16, 2018 | 33.38 | 33.86 | 33.07 | 33.69 | 4,794,200 | -0.16(-0.47%) |
Nov 15, 2018 | 33.16 | 33.98 | 32.88 | 33.85 | 3,885,246 | +0.91(+2.76%) |
Nov 14, 2018 | 33.54 | 33.57 | 32.75 | 32.94 | 3,261,869 | -0.37(-1.11%) |
Nov 13, 2018 | 33.56 | 34.13 | 33.09 | 33.31 | 2,712,767 | -0.09(-0.27%) |
Nov 12, 2018 | 33.75 | 34.34 | 33.38 | 33.40 | 2,704,190 | -1.03(-2.99%) |
Nov 09, 2018 | 34.46 | 34.59 | 33.64 | 34.43 | 3,926,500 | -0.24(-0.69%) |
Nov 08, 2018 | 34.61 | 35.04 | 34.38 | 34.67 | 3,988,410 | -0.06(-0.17%) |
Nov 07, 2018 | 34.11 | 34.97 | 33.87 | 34.73 | 5,678,243 | +0.69(+2.03%) |
Nov 06, 2018 | 33.63 | 34.07 | 33.35 | 34.04 | 4,358,234 | +0.40(+1.19%) |
Nov 05, 2018 | 32.32 | 33.74 | 32.26 | 33.64 | 6,809,032 | +1.62(+5.06%) |
Nov 02, 2018 | 31.80 | 32.02 | 31.51 | 32.02 | 4,929,400 | +0.47(+1.49%) |
Nov 01, 2018 | 31.50 | 31.87 | 31.35 | 31.55 | 2,978,208 | +0.29(+0.93%) |
Oct 31, 2018 | 30.73 | 31.82 | 30.63 | 31.26 | 3,268,872 | +0.89(+2.93%) |
Oct 30, 2018 | 29.76 | 30.44 | 29.73 | 30.37 | 3,799,740 | +0.65(+2.19%) |
Oct 29, 2018 | 29.98 | 30.54 | 29.30 | 29.72 | 3,562,152 | +0.08(+0.27%) |
Oct 26, 2018 | 29.71 | 30.27 | 29.40 | 29.64 | 3,956,900 | -0.43(-1.43%) |
Oct 25, 2018 | 29.95 | 30.53 | 29.91 | 30.07 | 3,180,845 | +0.44(+1.48%) |
Oct 24, 2018 | 30.81 | 31.26 | 29.62 | 29.63 | 4,367,581 | -1.26(-4.08%) |
Oct 23, 2018 | 30.65 | 31.12 | 30.02 | 30.89 | 2,991,332 | -0.07(-0.23%) |
Oct 22, 2018 | 30.94 | 31.42 | 30.75 | 30.96 | 2,519,499 | +0.22(+0.72%) |
Oct 19, 2018 | 31.13 | 31.70 | 30.57 | 30.74 | 3,193,500 | -0.24(-0.77%) |
Oct 18, 2018 | 30.88 | 31.54 | 30.65 | 30.98 | 3,197,040 | +0.21(+0.68%) |
Oct 17, 2018 | 30.89 | 31.13 | 30.29 | 30.77 | 3,298,256 | -0.07(-0.23%) |
Oct 16, 2018 | 29.59 | 30.92 | 29.56 | 30.84 | 3,860,719 | +1.45(+4.93%) |
Oct 15, 2018 | 29.03 | 29.54 | 28.91 | 29.39 | 2,082,874 | +0.36(+1.24%) |
Oct 12, 2018 | 28.70 | 29.24 | 28.51 | 29.03 | 2,695,500 | +0.79(+2.80%) |
Oct 11, 2018 | 28.30 | 28.92 | 28.23 | 28.24 | 2,076,962 | -0.34(-1.19%) |
Oct 10, 2018 | 28.95 | 29.23 | 28.55 | 28.58 | 3,670,089 | -0.42(-1.45%) |
Oct 09, 2018 | 29.21 | 29.63 | 28.95 | 29.00 | 2,668,550 | -0.22(-0.75%) |
Oct 08, 2018 | 29.62 | 29.70 | 29.05 | 29.22 | 2,193,081 | -0.37(-1.25%) |
Oct 05, 2018 | 29.86 | 29.96 | 29.12 | 29.59 | 1,879,100 | -0.34(-1.14%) |
Oct 04, 2018 | 30.14 | 30.34 | 29.74 | 29.93 | 2,040,896 | -0.38(-1.25%) |
Oct 03, 2018 | 30.23 | 30.48 | 29.80 | 30.31 | 2,341,121 | +0.55(+1.85%) |
Oct 02, 2018 | 29.60 | 30.00 | 29.59 | 29.76 | 2,611,947 | +0.09(+0.30%) |
Oct 01, 2018 | 31.39 | 31.88 | 29.49 | 29.67 | 5,221,333 | -1.57(-5.03%) |
Sep 28, 2018 | 30.91 | 31.29 | 30.83 | 31.24 | 1,352,500 | +0.23(+0.74%) |
Sep 27, 2018 | 30.87 | 31.32 | 30.66 | 31.01 | 1,560,037 | +0.12(+0.39%) |
Sep 26, 2018 | 30.86 | 31.18 | 30.55 | 30.89 | 2,012,141 | -0.43(-1.37%) |
Sep 25, 2018 | 31.28 | 31.63 | 31.22 | 31.32 | 2,091,304 | -0.02(-0.06%) |
Sep 24, 2018 | 30.98 | 31.52 | 30.88 | 31.34 | 3,976,412 | +0.30(+0.97%) |
Sep 21, 2018 | 31.15 | 31.50 | 30.77 | 31.04 | 2,732,000 | +0.05(+0.16%) |
Sep 20, 2018 | 30.43 | 31.05 | 30.26 | 30.99 | 1,702,596 | +0.64(+2.11%) |
Sep 19, 2018 | 30.72 | 30.95 | 30.27 | 30.35 | 1,535,249 | -0.34(-1.11%) |
Sep 18, 2018 | 30.81 | 31.01 | 30.45 | 30.69 | 2,139,294 | -0.10(-0.32%) |
Sep 17, 2018 | 31.13 | 31.21 | 30.72 | 30.79 | 1,394,139 | -0.27(-0.87%) |
Sep 14, 2018 | 31.25 | 31.33 | 30.89 | 31.06 | 1,771,000 | -0.06(-0.19%) |
Sep 13, 2018 | 31.34 | 31.56 | 30.93 | 31.12 | 2,118,574 | -0.52(-1.64%) |
Sep 12, 2018 | 31.35 | 31.71 | 31.19 | 31.64 | 2,322,974 | +0.34(+1.09%) |
Sep 11, 2018 | 31.47 | 31.50 | 31.06 | 31.30 | 1,971,417 | -0.26(-0.82%) |
Sep 10, 2018 | 30.94 | 31.62 | 30.84 | 31.56 | 2,976,520 | +0.66(+2.14%) |
Sep 07, 2018 | 31.06 | 31.53 | 30.86 | 30.90 | 2,950,000 | -0.05(-0.16%) |
Sep 06, 2018 | 31.43 | 31.76 | 30.86 | 30.95 | 3,126,973 | -0.39(-1.24%) |
Sep 05, 2018 | 32.11 | 32.18 | 31.18 | 31.34 | 3,127,683 | -0.73(-2.28%) |
Sep 04, 2018 | 31.52 | 32.15 | 31.22 | 32.07 | 4,948,910 | +0.49(+1.55%) |
Aug 31, 2018 | 31.58 | 31.58 | 31.58 | 0 | +0.87(+2.83%) | |
Aug 30, 2018 | 30.24 | 31.93 | 28.38 | 30.71 | 19,458,332 | +3.40(+12.45%) |
Aug 29, 2018 | 27.74 | 27.74 | 27.21 | 27.31 | 4,203,152 | -0.07(-0.26%) |
Aug 28, 2018 | 27.99 | 28.17 | 27.34 | 27.38 | 4,674,005 | -0.61(-2.18%) |
Aug 27, 2018 | 27.94 | 28.05 | 27.75 | 27.99 | 2,806,960 | +0.28(+1.01%) |
Aug 24, 2018 | 27.49 | 27.84 | 27.31 | 27.71 | 2,114,900 | +0.29(+1.06%) |
Aug 23, 2018 | 27.35 | 27.59 | 27.32 | 27.42 | 1,722,758 | +0.09(+0.33%) |
Aug 22, 2018 | 27.23 | 27.40 | 27.04 | 27.33 | 1,331,238 | +0.06(+0.22%) |
Aug 21, 2018 | 26.84 | 27.29 | 26.77 | 27.27 | 1,930,820 | +0.55(+2.06%) |
Aug 20, 2018 | 26.71 | 26.85 | 26.48 | 26.72 | 956,476 | +0.14(+0.53%) |
Aug 17, 2018 | 26.26 | 26.61 | 26.21 | 26.58 | 1,336,600 | +0.25(+0.95%) |
Aug 16, 2018 | 26.20 | 26.51 | 26.18 | 26.33 | 1,208,582 | +0.32(+1.23%) |
Aug 15, 2018 | 26.12 | 26.23 | 25.71 | 26.01 | 1,142,280 | -0.22(-0.84%) |
Aug 14, 2018 | 26.13 | 26.40 | 26.13 | 26.23 | 1,167,052 | +0.14(+0.54%) |
Aug 13, 2018 | 26.15 | 26.30 | 25.89 | 26.09 | 1,422,204 | +0.00(+0.00%) |
Aug 10, 2018 | 25.99 | 26.25 | 25.84 | 26.09 | 1,203,300 | +0.09(+0.35%) |
Aug 09, 2018 | 25.89 | 26.16 | 25.88 | 26.00 | 813,344 | +0.11(+0.42%) |
Aug 08, 2018 | 25.99 | 26.10 | 25.54 | 25.89 | 1,208,733 | +0.05(+0.19%) |
Aug 07, 2018 | 25.82 | 25.94 | 25.77 | 25.84 | 1,624,410 | +0.16(+0.62%) |
Aug 06, 2018 | 25.50 | 25.84 | 25.49 | 25.68 | 1,421,245 | +0.15(+0.59%) |
Aug 03, 2018 | 25.47 | 25.72 | 25.43 | 25.53 | 1,084,500 | +0.10(+0.39%) |
Aug 02, 2018 | 25.27 | 25.50 | 25.19 | 25.43 | 1,247,357 | +0.07(+0.28%) |
Aug 01, 2018 | 25.42 | 25.62 | 25.18 | 25.36 | 1,307,014 | -0.04(-0.16%) |
Jul 31, 2018 | 25.38 | 25.54 | 25.33 | 25.40 | 1,180,675 | +0.03(+0.12%) |
Jul 30, 2018 | 25.52 | 25.62 | 25.32 | 25.37 | 2,020,344 | +0.01(+0.04%) |
Jul 27, 2018 | 25.74 | 25.78 | 25.22 | 25.36 | 1,832,600 | -0.50(-1.93%) |
Jul 26, 2018 | 25.78 | 26.22 | 25.62 | 25.86 | 1,789,891 | +0.12(+0.47%) |
Jul 25, 2018 | 25.75 | 25.90 | 25.56 | 25.74 | 1,439,119 | -0.04(-0.16%) |
Jul 24, 2018 | 26.19 | 26.24 | 25.72 | 25.78 | 2,074,633 | +0.03(+0.12%) |
Jul 23, 2018 | 25.75 | 25.88 | 25.44 | 25.75 | 1,602,121 | -0.08(-0.31%) |
Jul 20, 2018 | 26.04 | 26.11 | 25.73 | 25.83 | 1,516,716 | -0.19(-0.73%) |
Jul 19, 2018 | 26.13 | 26.35 | 25.99 | 26.02 | 1,660,485 | -0.18(-0.69%) |
Jul 18, 2018 | 26.24 | 26.47 | 26.01 | 26.20 | 4,142,634 | -0.75(-2.78%) |
Jul 17, 2018 | 26.68 | 27.07 | 26.61 | 26.95 | 1,468,208 | +0.09(+0.34%) |
Jul 16, 2018 | 27.04 | 27.16 | 26.81 | 26.86 | 1,654,758 | -0.13(-0.48%) |
Jul 13, 2018 | 27.21 | 27.34 | 26.83 | 26.99 | 1,881,839 | -0.36(-1.32%) |
Jul 12, 2018 | 27.23 | 27.54 | 27.22 | 27.35 | 2,607,568 | +0.21(+0.77%) |
Jul 11, 2018 | 27.31 | 27.41 | 27.02 | 27.14 | 1,855,066 | -0.34(-1.24%) |
Jul 10, 2018 | 27.34 | 27.50 | 27.23 | 27.48 | 1,968,380 | +0.11(+0.40%) |
Jul 09, 2018 | 27.23 | 27.37 | 27.09 | 27.37 | 1,581,854 | +0.20(+0.74%) |
Jul 06, 2018 | 26.98 | 27.21 | 26.87 | 27.17 | 1,709,674 | +0.20(+0.74%) |
Jul 05, 2018 | 26.72 | 26.98 | 26.60 | 26.97 | 993,726 | +0.34(+1.28%) |
Jul 03, 2018 | 26.63 | 26.63 | 26.63 | 0 | -0.32(-1.19%) | |
Jul 02, 2018 | 26.42 | 26.99 | 26.30 | 26.95 | 1,695,785 | +0.44(+1.66%) |
Jun 29, 2018 | 26.23 | 26.68 | 26.12 | 26.51 | 3,416,951 | +0.44(+1.69%) |
Jun 28, 2018 | 25.64 | 26.25 | 25.40 | 26.07 | 2,907,246 | +0.45(+1.76%) |
Jun 27, 2018 | 26.01 | 26.07 | 25.49 | 25.62 | 2,542,397 | -0.33(-1.27%) |
Jun 26, 2018 | 25.75 | 26.14 | 25.71 | 25.95 | 3,398,535 | +0.25(+0.97%) |
Jun 25, 2018 | 25.60 | 26.11 | 25.51 | 25.70 | 4,891,589 | +0.83(+3.34%) |
Jun 22, 2018 | 25.34 | 25.36 | 24.86 | 24.87 | 4,654,596 | -0.47(-1.85%) |
Jun 21, 2018 | 25.52 | 25.83 | 25.26 | 25.34 | 2,957,370 | -0.18(-0.71%) |
Jun 20, 2018 | 25.23 | 25.57 | 25.05 | 25.52 | 1,854,711 | +0.34(+1.35%) |
Jun 19, 2018 | 24.95 | 25.29 | 24.79 | 25.18 | 2,567,689 | +0.07(+0.28%) |
Jun 18, 2018 | 24.75 | 25.16 | 24.56 | 25.11 | 2,650,789 | +0.10(+0.40%) |
Jun 15, 2018 | 25.29 | 24.95 | 25.01 | 3,352,507 | +0.06(+0.24%) | |
Jun 14, 2018 | 24.91 | 25.05 | 24.83 | 24.95 | 1,785,773 | +0.13(+0.52%) |
Jun 13, 2018 | 24.89 | 25.11 | 24.75 | 24.82 | 1,906,524 | +0.01(+0.04%) |
Jun 12, 2018 | 24.63 | 24.90 | 24.53 | 24.81 | 3,695,127 | +0.28(+1.14%) |
Jun 11, 2018 | 24.30 | 24.58 | 24.21 | 24.53 | 1,906,798 | +0.21(+0.86%) |
Jun 08, 2018 | 24.26 | 24.38 | 23.93 | 24.32 | 3,338,419 | -0.05(-0.21%) |
Jun 07, 2018 | 24.44 | 24.61 | 23.99 | 24.37 | 3,086,597 | -0.10(-0.41%) |
Jun 06, 2018 | 24.49 | 23.95 | 24.47 | 3,478,783 | +0.36(+1.49%) | |
Jun 05, 2018 | 23.74 | 24.26 | 23.69 | 24.11 | 2,962,260 | +0.38(+1.60%) |
Jun 04, 2018 | 23.41 | 23.79 | 23.30 | 23.73 | 4,272,851 | +0.32(+1.37%) |
Jun 01, 2018 | 23.20 | 23.66 | 23.03 | 23.41 | 7,467,979 | +0.36(+1.56%) |
May 31, 2018 | 24.50 | 24.86 | 22.99 | 23.05 | 10,190,392 | -1.01(-4.20%) |
May 30, 2018 | 24.63 | 24.64 | 24.00 | 24.06 | 6,712,952 | -0.46(-1.88%) |
May 29, 2018 | 24.75 | 24.93 | 24.35 | 24.52 | 3,273,926 | -0.44(-1.76%) |
May 25, 2018 | 24.96 | 24.96 | 24.96 | 0 | +0.17(+0.69%) | |
May 24, 2018 | 24.66 | 24.85 | 24.43 | 24.79 | 3,713,218 | +0.28(+1.14%) |
May 23, 2018 | 24.48 | 24.68 | 24.43 | 24.51 | 2,000,206 | -0.11(-0.45%) |
May 22, 2018 | 24.76 | 25.13 | 24.59 | 24.62 | 2,823,100 | -0.09(-0.36%) |
May 21, 2018 | 25.38 | 25.41 | 24.55 | 24.71 | 3,957,612 | -0.59(-2.33%) |
May 18, 2018 | 25.38 | 25.50 | 25.27 | 25.30 | 2,033,719 | -0.05(-0.20%) |
May 17, 2018 | 25.36 | 25.71 | 25.17 | 25.35 | 2,482,453 | -0.03(-0.12%) |
May 16, 2018 | 25.22 | 25.49 | 25.10 | 25.38 | 4,583,464 | +0.16(+0.63%) |
May 15, 2018 | 25.15 | 25.37 | 25.01 | 25.22 | 2,916,500 | +0.11(+0.44%) |
May 14, 2018 | 26.01 | 26.11 | 25.05 | 25.11 | 4,563,214 | -0.54(-2.11%) |
May 11, 2018 | 25.92 | 26.01 | 25.39 | 25.65 | 4,310,739 | -0.26(-1.00%) |
May 10, 2018 | 26.48 | 26.48 | 25.87 | 25.91 | 5,887,723 | -0.97(-3.61%) |
May 09, 2018 | 26.74 | 26.98 | 26.47 | 26.88 | 2,709,369 | +0.14(+0.52%) |
May 08, 2018 | 26.58 | 27.01 | 26.55 | 26.74 | 2,646,684 | +0.19(+0.72%) |
May 07, 2018 | 26.58 | 26.95 | 26.17 | 26.55 | 2,326,233 | +0.11(+0.42%) |
May 04, 2018 | 26.24 | 26.79 | 26.15 | 26.44 | 2,246,959 | +0.21(+0.80%) |
May 03, 2018 | 26.21 | 26.36 | 25.82 | 26.23 | 1,777,894 | +0.31(+1.20%) |
May 02, 2018 | 25.98 | 26.26 | 25.82 | 25.92 | 2,091,273 | +0.12(+0.47%) |
May 01, 2018 | 25.35 | 25.83 | 25.04 | 25.80 | 1,834,080 | +0.05(+0.19%) |
Apr 30, 2018 | 26.10 | 26.18 | 25.54 | 25.75 | 2,418,319 | -0.26(-1.00%) |
Apr 27, 2018 | 26.25 | 26.32 | 25.79 | 26.01 | 1,927,243 | -0.12(-0.46%) |
Apr 26, 2018 | 25.78 | 26.31 | 24.64 | 26.13 | 11,212,789 | -0.49(-1.84%) |
Apr 25, 2018 | 26.79 | 26.84 | 25.89 | 26.62 | 3,866,496 | -0.23(-0.86%) |
Apr 24, 2018 | 26.67 | 27.10 | 26.53 | 26.85 | 4,583,827 | +0.56(+2.13%) |
Apr 23, 2018 | 26.64 | 26.71 | 26.16 | 26.29 | 1,876,271 | -0.26(-0.98%) |
Apr 20, 2018 | 26.32 | 26.59 | 26.11 | 26.55 | 2,170,777 | +0.34(+1.30%) |
Apr 19, 2018 | 26.33 | 26.41 | 26.12 | 26.21 | 1,499,298 | -0.14(-0.53%) |
Apr 18, 2018 | 26.49 | 26.49 | 26.20 | 26.35 | 1,854,860 | -0.18(-0.68%) |
Apr 17, 2018 | 26.04 | 26.57 | 25.95 | 26.53 | 3,619,941 | +0.83(+3.23%) |
Apr 16, 2018 | 25.60 | 26.00 | 25.15 | 25.70 | 2,214,265 | +0.09(+0.35%) |
Apr 13, 2018 | 25.79 | 25.84 | 25.39 | 25.61 | 1,819,383 | -0.15(-0.58%) |
Apr 12, 2018 | 25.85 | 26.07 | 25.75 | 25.76 | 3,473,687 | -0.02(-0.08%) |
Apr 11, 2018 | 25.59 | 26.03 | 25.58 | 25.78 | 2,221,707 | +0.07(+0.27%) |
Apr 10, 2018 | 25.41 | 25.89 | 25.27 | 25.71 | 2,357,067 | +0.60(+2.39%) |
Apr 09, 2018 | 25.17 | 25.56 | 25.10 | 25.11 | 1,996,020 | +0.07(+0.28%) |
Apr 06, 2018 | 25.20 | 25.36 | 24.83 | 25.04 | 2,128,681 | -0.38(-1.49%) |
Apr 05, 2018 | 25.71 | 25.90 | 25.36 | 25.42 | 1,865,506 | -0.03(-0.12%) |
Apr 04, 2018 | 24.71 | 25.50 | 24.66 | 25.45 | 2,976,872 | +0.42(+1.68%) |
Apr 03, 2018 | 25.48 | 25.54 | 24.95 | 25.03 | 1,941,797 | -0.28(-1.11%) |
Apr 02, 2018 | 25.80 | 25.80 | 25.14 | 25.31 | 2,410,378 | -0.59(-2.28%) |
Mar 29, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.58(+2.29%) | |
Mar 28, 2018 | 25.77 | 25.93 | 25.21 | 25.32 | 2,953,502 | -0.53(-2.05%) |
Mar 27, 2018 | 26.21 | 26.40 | 25.76 | 25.85 | 3,865,708 | +0.23(+0.90%) |
Mar 26, 2018 | 25.83 | 25.90 | 25.43 | 25.62 | 2,598,234 | +0.12(+0.47%) |
Mar 23, 2018 | 26.00 | 26.13 | 25.50 | 25.50 | 1,995,442 | -0.52(-2.00%) |
Mar 22, 2018 | 26.30 | 26.50 | 26.02 | 26.02 | 2,387,740 | -0.55(-2.07%) |
Mar 21, 2018 | 26.53 | 26.74 | 26.40 | 26.57 | 3,322,828 | -0.03(-0.11%) |
Mar 20, 2018 | 26.74 | 26.88 | 26.39 | 26.60 | 2,783,702 | -0.09(-0.34%) |
Mar 19, 2018 | 26.97 | 27.10 | 26.40 | 26.69 | 3,007,792 | -0.51(-1.87%) |
Mar 16, 2018 | 27.30 | 27.36 | 27.05 | 27.20 | 3,676,281 | -0.07(-0.26%) |
Mar 15, 2018 | 26.98 | 27.30 | 26.86 | 27.27 | 2,140,384 | +0.33(+1.22%) |
Mar 14, 2018 | 27.52 | 27.65 | 26.87 | 26.94 | 3,570,638 | -0.55(-2.00%) |
Mar 13, 2018 | 27.25 | 27.73 | 27.21 | 27.49 | 5,198,963 | +0.36(+1.33%) |
Mar 12, 2018 | 27.25 | 27.50 | 26.86 | 27.13 | 3,761,807 | +0.08(+0.30%) |
Mar 09, 2018 | 26.56 | 27.22 | 26.56 | 27.05 | 5,154,187 | +0.50(+1.88%) |
Mar 08, 2018 | 26.55 | 26.77 | 26.05 | 26.55 | 5,833,119 | +0.11(+0.42%) |
Mar 07, 2018 | 26.63 | 26.44 | 7,782,795 | +0.73(+2.84%) | ||
Mar 06, 2018 | 24.70 | 26.36 | 24.59 | 25.71 | 17,802,132 | +2.35(+10.06%) |
Mar 05, 2018 | 23.40 | 23.72 | 23.27 | 23.36 | 7,474,499 | -0.13(-0.55%) |
Mar 02, 2018 | 23.00 | 23.59 | 22.97 | 23.49 | 2,592,579 | +0.17(+0.73%) |
Mar 01, 2018 | 23.29 | 23.62 | 23.00 | 23.32 | 1,972,764 | +0.15(+0.65%) |
Feb 28, 2018 | 23.72 | 23.77 | 22.96 | 23.17 | 2,910,386 | -0.48(-2.03%) |
Feb 27, 2018 | 23.74 | 24.00 | 23.58 | 23.65 | 2,934,682 | -0.05(-0.21%) |
Feb 26, 2018 | 23.50 | 23.73 | 23.41 | 23.70 | 2,410,931 | +0.36(+1.54%) |
Feb 23, 2018 | 23.15 | 23.34 | 22.94 | 23.34 | 2,044,274 | +0.34(+1.48%) |
Feb 22, 2018 | 22.94 | 23.00 | 1,666,822 | -0.16(-0.69%) | ||
Feb 21, 2018 | 23.10 | 23.59 | 23.05 | 23.16 | 2,491,326 | +0.12(+0.52%) |
Feb 20, 2018 | 23.08 | 23.37 | 23.01 | 23.04 | 3,030,357 | -0.19(-0.82%) |
Feb 16, 2018 | 23.23 | 23.23 | 23.23 | 0 | +0.06(+0.26%) | |
Feb 15, 2018 | 23.35 | 23.40 | 22.68 | 23.17 | 3,093,176 | -0.03(-0.13%) |
Feb 14, 2018 | 22.48 | 23.31 | 22.43 | 23.20 | 5,475,724 | +0.53(+2.34%) |
Feb 13, 2018 | 22.16 | 22.69 | 22.16 | 22.67 | 2,684,774 | +0.28(+1.25%) |
Feb 12, 2018 | 22.47 | 22.62 | 21.96 | 22.39 | 2,314,169 | +0.14(+0.63%) |
Feb 09, 2018 | 22.51 | 22.62 | 21.80 | 22.25 | 4,135,287 | -0.09(-0.40%) |
Feb 08, 2018 | 22.83 | 23.19 | 22.33 | 22.34 | 4,025,291 | +0.05(+0.22%) |
Feb 07, 2018 | 22.76 | 22.98 | 22.04 | 22.29 | 4,337,920 | -0.41(-1.81%) |
Feb 06, 2018 | 20.98 | 22.78 | 20.71 | 22.70 | 6,840,647 | +1.28(+5.98%) |
Feb 05, 2018 | 21.78 | 21.95 | 21.05 | 21.42 | 3,364,907 | -0.65(-2.95%) |
Feb 02, 2018 | 21.82 | 22.33 | 21.78 | 22.07 | 3,211,015 | +0.16(+0.73%) |
Feb 01, 2018 | 21.35 | 21.98 | 21.30 | 21.91 | 2,611,378 | +0.63(+2.96%) |
Jan 31, 2018 | 21.36 | 21.50 | 21.23 | 21.28 | 1,508,688 | -0.07(-0.33%) |
Jan 30, 2018 | 21.17 | 21.36 | 21.15 | 21.35 | 2,025,046 | +0.07(+0.33%) |
Jan 29, 2018 | 21.40 | 21.58 | 21.27 | 21.28 | 1,696,693 | -0.14(-0.65%) |
Jan 26, 2018 | 21.35 | 21.59 | 21.26 | 21.42 | 1,044,341 | +0.15(+0.71%) |
Jan 25, 2018 | 21.66 | 21.76 | 21.14 | 21.27 | 2,080,784 | -0.31(-1.44%) |
Jan 24, 2018 | 22.05 | 22.10 | 21.43 | 21.58 | 2,727,073 | -0.43(-1.95%) |
Jan 23, 2018 | 22.19 | 22.44 | 21.95 | 22.01 | 1,393,261 | -0.11(-0.50%) |
Jan 22, 2018 | 21.80 | 22.12 | 21.50 | 22.12 | 3,632,815 | +0.27(+1.24%) |
Jan 19, 2018 | 22.11 | 22.20 | 21.80 | 21.85 | 3,178,880 | -0.19(-0.86%) |
Jan 18, 2018 | 22.88 | 22.88 | 21.98 | 22.04 | 4,272,103 | -0.83(-3.63%) |
Jan 17, 2018 | 22.57 | 22.99 | 22.37 | 22.87 | 2,830,701 | +0.31(+1.37%) |
Jan 16, 2018 | 22.66 | 22.93 | 22.48 | 22.56 | 3,737,538 | +0.62(+2.83%) |
Jan 12, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.06(+0.27%) | |
Jan 11, 2018 | 21.81 | 21.94 | 21.69 | 21.88 | 1,995,436 | +0.21(+0.97%) |
Jan 10, 2018 | 21.64 | 21.67 | 1,451,105 | -0.26(-1.19%) | ||
Jan 09, 2018 | 22.28 | 22.28 | 21.91 | 21.93 | 2,287,838 | -0.24(-1.08%) |
Jan 08, 2018 | 21.60 | 22.32 | 21.42 | 22.17 | 2,817,845 | +0.63(+2.92%) |
Jan 05, 2018 | 21.92 | 21.94 | 21.52 | 21.54 | 2,944,356 | -0.24(-1.10%) |
Jan 04, 2018 | 21.65 | 22.02 | 21.62 | 21.78 | 3,703,051 | +0.38(+1.78%) |
Jan 03, 2018 | 21.28 | 21.52 | 21.21 | 21.40 | 2,008,702 | +0.18(+0.85%) |