Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.06 | 34.37 | 34.02 | 34.16 | 20,712,432 | +0.12(+0.36%) |
Feb 27, 2019 | 34.14 | 34.21 | 33.92 | 34.04 | 19,847,906 | -0.24(-0.70%) |
Feb 26, 2019 | 34.13 | 34.33 | 33.93 | 34.28 | 20,335,198 | +0.20(+0.60%) |
Feb 25, 2019 | 34.15 | 34.28 | 33.84 | 34.07 | 18,286,048 | -0.04(-0.10%) |
Feb 22, 2019 | 33.99 | 34.22 | 33.93 | 34.11 | 23,065,512 | +0.12(+0.36%) |
Feb 21, 2019 | 33.23 | 33.99 | 33.08 | 33.99 | 24,988,268 | +0.60(+1.80%) |
Feb 20, 2019 | 33.31 | 33.50 | 33.16 | 33.38 | 16,910,818 | +0.21(+0.64%) |
Feb 19, 2019 | 33.35 | 33.52 | 33.11 | 33.17 | 14,549,634 | -0.19(-0.58%) |
Feb 15, 2019 | 33.22 | 33.38 | 32.82 | 33.37 | 17,971,876 | +0.45(+1.37%) |
Feb 14, 2019 | 32.65 | 33.09 | 32.47 | 32.92 | 18,012,234 | +0.20(+0.62%) |
Feb 13, 2019 | 32.90 | 33.08 | 32.50 | 32.71 | 16,002,455 | -0.19(-0.56%) |
Feb 12, 2019 | 32.96 | 33.08 | 32.72 | 32.90 | 15,903,130 | +0.21(+0.65%) |
Feb 11, 2019 | 33.31 | 33.34 | 32.60 | 32.69 | 16,109,743 | -0.53(-1.60%) |
Feb 08, 2019 | 33.13 | 33.36 | 32.68 | 33.22 | 20,455,248 | -0.07(-0.21%) |
Feb 07, 2019 | 32.83 | 33.31 | 32.77 | 33.29 | 24,410,726 | +0.45(+1.37%) |
Feb 06, 2019 | 32.81 | 32.94 | 32.50 | 32.84 | 21,597,616 | +0.02(+0.05%) |
Feb 05, 2019 | 32.57 | 32.93 | 32.31 | 32.82 | 27,365,850 | +0.34(+1.03%) |
Feb 04, 2019 | 32.46 | 32.57 | 32.04 | 32.48 | 25,853,580 | -0.02(-0.05%) |
Feb 01, 2019 | 32.43 | 32.58 | 32.23 | 32.50 | 21,181,278 | +0.19(+0.60%) |
Jan 31, 2019 | 31.70 | 32.52 | 31.60 | 32.31 | 34,842,340 | +1.01(+3.22%) |
Jan 30, 2019 | 31.83 | 31.83 | 31.14 | 31.30 | 25,662,722 | -0.57(-1.80%) |
Jan 29, 2019 | 31.26 | 32.10 | 31.26 | 31.87 | 21,752,430 | +0.63(+2.01%) |
Jan 28, 2019 | 31.34 | 31.39 | 30.63 | 31.25 | 29,946,560 | -0.36(-1.15%) |
Jan 25, 2019 | 32.36 | 32.54 | 31.41 | 31.61 | 28,716,742 | -0.41(-1.27%) |
Jan 24, 2019 | 32.55 | 32.58 | 31.31 | 32.02 | 45,770,592 | -0.57(-1.76%) |
Jan 23, 2019 | 31.88 | 33.06 | 31.77 | 32.59 | 41,483,024 | +1.70(+5.49%) |
Jan 22, 2019 | 31.85 | 31.88 | 30.77 | 30.89 | 37,180,748 | -1.10(-3.42%) |
Jan 18, 2019 | 31.92 | 32.05 | 31.39 | 31.99 | 25,661,060 | +0.27(+0.84%) |
Jan 17, 2019 | 31.63 | 31.98 | 31.58 | 31.72 | 28,812,044 | +0.01(+0.03%) |
Jan 16, 2019 | 31.81 | 32.09 | 31.70 | 31.72 | 23,653,046 | +0.06(+0.20%) |
Jan 15, 2019 | 31.56 | 31.80 | 31.42 | 31.65 | 15,224,698 | +0.05(+0.17%) |
Jan 14, 2019 | 31.28 | 31.79 | 31.23 | 31.60 | 18,800,222 | +0.12(+0.39%) |
Jan 11, 2019 | 31.46 | 31.57 | 31.19 | 31.48 | 21,689,860 | -0.17(-0.53%) |
Jan 10, 2019 | 31.72 | 31.80 | 31.36 | 31.64 | 18,869,050 | -0.21(-0.67%) |
Jan 09, 2019 | 31.69 | 31.91 | 31.37 | 31.86 | 18,162,132 | +0.30(+0.95%) |
Jan 08, 2019 | 31.50 | 31.71 | 31.24 | 31.56 | 23,137,752 | +0.26(+0.82%) |
Jan 07, 2019 | 31.48 | 31.72 | 31.16 | 31.30 | 29,632,042 | -0.34(-1.06%) |
Jan 04, 2019 | 30.95 | 31.66 | 30.80 | 31.64 | 25,858,244 | +1.03(+3.38%) |
Jan 03, 2019 | 30.33 | 31.21 | 30.15 | 30.60 | 32,642,046 | +0.24(+0.79%) |
Jan 02, 2019 | 29.59 | 30.43 | 29.52 | 30.36 | 19,207,348 | +0.28(+0.94%) |
Dec 31, 2018 | 30.29 | 30.57 | 29.42 | 30.08 | 24,464,934 | -0.10(-0.32%) |
Dec 28, 2018 | 30.63 | 31.07 | 30.03 | 30.18 | 18,475,008 | -0.11(-0.35%) |
Dec 27, 2018 | 29.70 | 30.31 | 29.09 | 30.28 | 19,867,594 | +0.29(+0.97%) |
Dec 26, 2018 | 29.22 | 30.02 | 28.65 | 29.99 | 26,082,060 | +0.94(+3.24%) |
Dec 24, 2018 | 29.62 | 29.84 | 29.02 | 29.05 | 15,242,632 | -0.60(-2.01%) |
Dec 21, 2018 | 30.46 | 31.63 | 29.58 | 29.65 | 45,848,780 | -0.76(-2.51%) |
Dec 20, 2018 | 30.94 | 31.13 | 30.07 | 30.42 | 30,995,338 | -0.50(-1.62%) |
Dec 19, 2018 | 31.47 | 32.12 | 30.71 | 30.92 | 36,805,516 | -0.25(-0.82%) |
Dec 18, 2018 | 32.03 | 32.03 | 30.94 | 31.17 | 26,823,614 | -0.64(-2.02%) |
Dec 17, 2018 | 31.97 | 32.38 | 31.63 | 31.81 | 23,106,990 | -0.11(-0.36%) |
Dec 14, 2018 | 31.97 | 32.37 | 31.79 | 31.93 | 20,655,762 | -0.37(-1.14%) |
Dec 13, 2018 | 32.53 | 32.77 | 31.97 | 32.30 | 20,911,488 | -0.19(-0.59%) |
Dec 12, 2018 | 32.78 | 32.94 | 32.36 | 32.49 | 26,850,028 | +0.12(+0.38%) |
Dec 11, 2018 | 33.20 | 33.32 | 32.28 | 32.37 | 27,217,754 | -0.45(-1.37%) |
Dec 10, 2018 | 32.98 | 33.03 | 32.25 | 32.81 | 18,479,898 | -0.05(-0.16%) |
Dec 07, 2018 | 33.09 | 33.40 | 32.57 | 32.87 | 23,453,558 | -0.41(-1.24%) |
Dec 06, 2018 | 32.78 | 33.31 | 32.49 | 33.28 | 30,314,362 | +0.17(+0.50%) |
Dec 04, 2018 | 34.44 | 34.52 | 32.82 | 33.11 | 34,372,812 | -1.28(-3.73%) |
Dec 03, 2018 | 34.34 | 34.47 | 33.98 | 34.40 | 26,613,362 | +0.12(+0.36%) |
Nov 30, 2018 | 34.66 | 34.79 | 34.02 | 34.27 | 43,339,184 | -0.36(-1.04%) |
Nov 29, 2018 | 34.00 | 34.84 | 33.95 | 34.63 | 18,270,932 | +0.32(+0.92%) |
Nov 28, 2018 | 33.59 | 34.32 | 33.55 | 34.32 | 19,936,084 | +0.62(+1.82%) |
Nov 27, 2018 | 33.05 | 33.78 | 33.05 | 33.70 | 15,614,989 | +0.52(+1.56%) |
Nov 26, 2018 | 33.19 | 33.38 | 32.89 | 33.18 | 15,047,561 | +0.33(+1.02%) |
Nov 23, 2018 | 32.73 | 33.13 | 32.68 | 32.85 | 6,537,825 | -0.11(-0.32%) |
Nov 21, 2018 | 32.95 | 32.95 | 32.95 | 0 | +0.66(+2.04%) | |
Nov 20, 2018 | 33.53 | 33.81 | 32.16 | 32.30 | 33,323,800 | -1.25(-3.72%) |
Nov 19, 2018 | 33.90 | 34.18 | 33.38 | 33.54 | 21,925,156 | -0.36(-1.06%) |
Nov 16, 2018 | 34.01 | 34.19 | 33.66 | 33.90 | 24,520,316 | +0.09(+0.26%) |
Nov 15, 2018 | 33.48 | 33.82 | 33.23 | 33.82 | 23,642,578 | +0.18(+0.52%) |
Nov 14, 2018 | 33.39 | 33.98 | 33.18 | 33.64 | 26,616,036 | +0.50(+1.51%) |
Nov 13, 2018 | 33.60 | 33.82 | 32.95 | 33.14 | 19,998,300 | -0.25(-0.74%) |
Nov 12, 2018 | 33.60 | 33.89 | 33.01 | 33.38 | 19,398,148 | -0.30(-0.89%) |
Nov 09, 2018 | 33.53 | 34.01 | 33.34 | 33.68 | 20,282,420 | +0.04(+0.10%) |
Nov 08, 2018 | 33.82 | 33.89 | 33.30 | 33.65 | 16,307,748 | +0.00(+0.00%) |
Nov 07, 2018 | 33.36 | 33.68 | 33.07 | 33.65 | 24,531,280 | +0.50(+1.51%) |
Nov 06, 2018 | 33.48 | 33.55 | 32.97 | 33.15 | 22,403,120 | -0.25(-0.76%) |
Nov 05, 2018 | 33.33 | 33.69 | 33.25 | 33.40 | 21,312,282 | +0.32(+0.96%) |
Nov 02, 2018 | 33.46 | 33.59 | 32.52 | 33.09 | 27,993,656 | -0.25(-0.76%) |
Nov 01, 2018 | 33.47 | 33.53 | 33.09 | 33.34 | 27,087,260 | -0.17(-0.50%) |
Oct 31, 2018 | 33.35 | 33.96 | 32.79 | 33.51 | 32,077,840 | +0.38(+1.14%) |
Oct 30, 2018 | 32.06 | 33.18 | 31.73 | 33.13 | 41,671,592 | +1.51(+4.78%) |
Oct 29, 2018 | 31.56 | 32.08 | 31.12 | 31.62 | 36,848,724 | +0.66(+2.13%) |
Oct 26, 2018 | 31.31 | 32.00 | 30.67 | 30.96 | 48,301,340 | -0.53(-1.67%) |
Oct 25, 2018 | 31.52 | 31.87 | 30.79 | 31.49 | 38,516,480 | +1.51(+5.04%) |
Oct 24, 2018 | 31.61 | 31.86 | 29.91 | 29.98 | 34,116,492 | -1.34(-4.29%) |
Oct 23, 2018 | 31.11 | 31.44 | 30.79 | 31.32 | 22,878,622 | -0.09(-0.28%) |
Oct 22, 2018 | 31.72 | 31.85 | 31.27 | 31.41 | 27,661,372 | -0.20(-0.64%) |
Oct 19, 2018 | 31.73 | 32.08 | 31.44 | 31.61 | 27,779,098 | +0.04(+0.11%) |
Oct 18, 2018 | 31.87 | 32.19 | 31.47 | 31.58 | 31,763,806 | -0.40(-1.26%) |
Oct 17, 2018 | 31.73 | 32.22 | 31.44 | 31.98 | 23,204,788 | +0.35(+1.11%) |
Oct 16, 2018 | 30.94 | 31.72 | 30.92 | 31.63 | 29,914,196 | +0.80(+2.59%) |
Oct 15, 2018 | 30.41 | 31.34 | 30.32 | 30.83 | 26,039,848 | +0.41(+1.36%) |
Oct 12, 2018 | 29.91 | 30.56 | 29.77 | 30.42 | 35,785,480 | +0.83(+2.82%) |
Oct 11, 2018 | 30.40 | 30.48 | 29.44 | 29.58 | 41,300,060 | -0.54(-1.78%) |
Oct 10, 2018 | 31.07 | 31.32 | 30.07 | 30.12 | 29,314,238 | -1.02(-3.27%) |
Oct 09, 2018 | 31.00 | 31.48 | 30.74 | 31.14 | 19,813,746 | +0.23(+0.74%) |
Oct 08, 2018 | 30.31 | 30.95 | 30.27 | 30.91 | 21,541,850 | +0.54(+1.79%) |
Oct 05, 2018 | 30.92 | 30.95 | 30.23 | 30.36 | 23,258,576 | -0.57(-1.85%) |
Oct 04, 2018 | 30.79 | 31.00 | 30.61 | 30.93 | 26,314,338 | +0.02(+0.06%) |
Oct 03, 2018 | 31.43 | 31.52 | 30.76 | 30.92 | 32,972,566 | -0.45(-1.43%) |
Oct 02, 2018 | 31.00 | 31.52 | 30.75 | 31.36 | 28,497,392 | +0.33(+1.05%) |
Oct 01, 2018 | 31.05 | 31.14 | 30.58 | 31.04 | 23,380,236 | +0.10(+0.31%) |
Sep 28, 2018 | 30.80 | 31.16 | 30.71 | 30.94 | 19,804,660 | +0.17(+0.54%) |
Sep 27, 2018 | 31.02 | 31.21 | 30.74 | 30.78 | 19,517,138 | -0.13(-0.42%) |
Sep 26, 2018 | 31.11 | 31.38 | 30.85 | 30.91 | 22,631,948 | -0.03(-0.08%) |
Sep 25, 2018 | 31.34 | 31.44 | 30.84 | 30.93 | 29,219,488 | -0.20(-0.65%) |
Sep 24, 2018 | 31.41 | 31.69 | 30.37 | 31.14 | 77,639,264 | -1.98(-5.99%) |
Sep 21, 2018 | 33.16 | 33.26 | 32.75 | 33.12 | 65,954,348 | +0.08(+0.24%) |
Sep 20, 2018 | 32.87 | 33.20 | 32.44 | 33.04 | 23,447,052 | +0.43(+1.31%) |
Sep 19, 2018 | 32.90 | 33.15 | 32.59 | 32.61 | 19,971,678 | -0.37(-1.11%) |
Sep 18, 2018 | 32.43 | 33.10 | 32.31 | 32.98 | 26,828,334 | +0.68(+2.11%) |
Sep 17, 2018 | 32.36 | 32.52 | 32.09 | 32.30 | 15,241,237 | +0.00(+0.00%) |
Sep 14, 2018 | 32.46 | 32.52 | 32.09 | 32.30 | 17,170,798 | -0.07(-0.22%) |
Sep 13, 2018 | 31.59 | 32.53 | 31.53 | 32.37 | 26,227,580 | +0.83(+2.63%) |
Sep 12, 2018 | 31.64 | 31.72 | 31.17 | 31.54 | 23,891,330 | -0.18(-0.58%) |
Sep 11, 2018 | 31.84 | 31.90 | 31.65 | 31.72 | 23,574,992 | -0.05(-0.17%) |
Sep 10, 2018 | 31.81 | 31.90 | 31.70 | 31.77 | 16,355,511 | +0.17(+0.53%) |
Sep 07, 2018 | 31.37 | 31.78 | 31.24 | 31.61 | 20,777,710 | +0.22(+0.70%) |
Sep 06, 2018 | 31.92 | 31.92 | 31.21 | 31.39 | 20,972,412 | -0.31(-0.99%) |
Sep 05, 2018 | 31.71 | 31.88 | 31.59 | 31.70 | 19,226,580 | -0.09(-0.27%) |
Sep 04, 2018 | 32.11 | 32.20 | 31.64 | 31.79 | 21,924,040 | -0.53(-1.65%) |
Aug 31, 2018 | 32.32 | 32.32 | 32.32 | 0 | +0.27(+0.85%) | |
Aug 30, 2018 | 31.94 | 32.07 | 31.82 | 32.05 | 12,088,552 | -0.06(-0.19%) |
Aug 29, 2018 | 31.69 | 32.25 | 31.65 | 32.11 | 15,356,333 | +0.35(+1.10%) |
Aug 28, 2018 | 32.04 | 32.06 | 31.63 | 31.76 | 12,376,530 | -0.07(-0.22%) |
Aug 27, 2018 | 32.02 | 32.07 | 31.81 | 31.83 | 13,684,626 | -0.06(-0.19%) |
Aug 24, 2018 | 30.91 | 32.15 | 30.86 | 31.90 | 28,038,912 | +1.04(+3.37%) |
Aug 23, 2018 | 30.92 | 31.00 | 30.81 | 30.86 | 13,145,544 | -0.15(-0.48%) |
Aug 22, 2018 | 31.20 | 31.23 | 30.98 | 31.00 | 9,099,787 | -0.23(-0.73%) |
Aug 21, 2018 | 30.98 | 31.47 | 30.96 | 31.23 | 13,053,921 | +0.27(+0.87%) |
Aug 20, 2018 | 31.20 | 31.21 | 30.85 | 30.96 | 11,395,409 | -0.15(-0.48%) |
Aug 17, 2018 | 31.07 | 31.33 | 30.89 | 31.11 | 13,823,313 | -0.05(-0.17%) |
Aug 16, 2018 | 30.63 | 31.33 | 30.59 | 31.16 | 18,761,286 | +0.60(+1.97%) |
Aug 15, 2018 | 30.76 | 30.82 | 30.30 | 30.56 | 17,586,140 | -0.37(-1.19%) |
Aug 14, 2018 | 30.67 | 31.01 | 30.62 | 30.93 | 11,991,722 | +0.31(+1.00%) |
Aug 13, 2018 | 30.69 | 30.75 | 30.39 | 30.62 | 18,207,420 | -0.03(-0.11%) |
Aug 10, 2018 | 30.81 | 30.88 | 30.54 | 30.65 | 13,587,803 | -0.36(-1.16%) |
Aug 09, 2018 | 30.67 | 31.29 | 30.63 | 31.01 | 19,594,684 | +0.38(+1.26%) |
Aug 08, 2018 | 31.00 | 31.01 | 30.49 | 30.63 | 14,073,032 | -0.31(-0.99%) |
Aug 07, 2018 | 30.98 | 31.04 | 30.75 | 30.93 | 12,533,327 | +0.07(+0.23%) |
Aug 06, 2018 | 31.10 | 31.25 | 30.84 | 30.86 | 13,832,353 | -0.08(-0.25%) |
Aug 03, 2018 | 30.53 | 30.96 | 30.35 | 30.94 | 18,865,712 | +0.67(+2.22%) |
Aug 02, 2018 | 30.73 | 30.76 | 30.25 | 30.27 | 22,017,430 | -0.66(-2.15%) |
Aug 01, 2018 | 31.37 | 31.37 | 30.86 | 30.93 | 23,065,266 | -0.33(-1.06%) |
Jul 31, 2018 | 31.15 | 31.54 | 31.06 | 31.27 | 24,768,904 | +0.28(+0.90%) |
Jul 30, 2018 | 30.64 | 31.20 | 30.60 | 30.99 | 25,041,692 | +0.33(+1.08%) |
Jul 27, 2018 | 30.44 | 31.12 | 30.38 | 30.65 | 25,962,012 | +0.29(+0.95%) |
Jul 26, 2018 | 30.44 | 30.67 | 29.51 | 30.37 | 46,109,080 | +1.16(+3.98%) |
Jul 25, 2018 | 29.18 | 29.29 | 28.67 | 29.20 | 25,243,540 | +0.03(+0.09%) |
Jul 24, 2018 | 29.96 | 29.14 | 29.18 | 24,940,208 | -0.68(-2.28%) | |
Jul 23, 2018 | 29.85 | 29.97 | 29.55 | 29.86 | 25,559,834 | -0.11(-0.38%) |
Jul 20, 2018 | 30.38 | 30.53 | 29.96 | 29.97 | 28,175,852 | -0.53(-1.75%) |
Jul 19, 2018 | 30.71 | 30.84 | 30.36 | 30.51 | 47,637,120 | +0.76(+2.56%) |
Jul 18, 2018 | 29.82 | 30.10 | 29.69 | 29.75 | 18,507,282 | -0.20(-0.67%) |
Jul 17, 2018 | 30.33 | 30.51 | 29.89 | 29.95 | 24,168,796 | -0.61(-2.00%) |
Jul 16, 2018 | 30.36 | 30.82 | 30.28 | 30.56 | 26,249,036 | +0.24(+0.78%) |
Jul 13, 2018 | 30.32 | 28,800,536 | +0.13(+0.43%) | |||
Jul 12, 2018 | 29.43 | 30.21 | 29.39 | 30.19 | 25,604,022 | +0.68(+2.31%) |
Jul 11, 2018 | 28.92 | 29.87 | 28.86 | 29.51 | 38,488,436 | +0.38(+1.29%) |
Jul 10, 2018 | 29.46 | 29.47 | 29.00 | 29.13 | 14,141,351 | -0.19(-0.66%) |
Jul 09, 2018 | 29.52 | 29.54 | 29.06 | 29.33 | 15,631,908 | -0.02(-0.06%) |
Jul 06, 2018 | 29.07 | 29.37 | 28.85 | 29.34 | 13,207,865 | +0.40(+1.39%) |
Jul 05, 2018 | 29.17 | 29.19 | 28.76 | 28.94 | 12,965,917 | +0.03(+0.09%) |
Jul 03, 2018 | 28.92 | 28.92 | 28.92 | 0 | -0.07(-0.24%) | |
Jul 02, 2018 | 28.35 | 29.03 | 28.33 | 28.99 | 19,642,954 | +0.48(+1.69%) |
Jun 29, 2018 | 28.24 | 29.20 | 28.24 | 28.50 | 43,689,048 | +0.16(+0.55%) |
Jun 28, 2018 | 28.18 | 28.41 | 27.87 | 28.35 | 29,004,574 | +0.30(+1.05%) |
Jun 27, 2018 | 28.28 | 28.58 | 28.05 | 28.05 | 33,198,358 | -0.43(-1.49%) |
Jun 26, 2018 | 28.94 | 28.94 | 28.38 | 28.48 | 36,224,284 | -0.30(-1.03%) |
Jun 25, 2018 | 29.37 | 29.63 | 28.59 | 28.77 | 38,056,292 | -0.60(-2.04%) |
Jun 22, 2018 | 28.67 | 29.66 | 28.59 | 29.37 | 121,447,272 | +0.89(+3.11%) |
Jun 21, 2018 | 28.97 | 29.23 | 28.37 | 28.49 | 40,430,464 | -0.52(-1.80%) |
Jun 20, 2018 | 28.97 | 29.29 | 28.10 | 29.01 | 57,574,536 | +0.50(+1.77%) |
Jun 19, 2018 | 27.95 | 28.74 | 27.95 | 28.50 | 33,401,802 | +0.20(+0.71%) |
Jun 18, 2018 | 29.36 | 29.36 | 28.29 | 28.31 | 34,513,452 | -1.13(-3.84%) |
Jun 15, 2018 | 29.38 | 29.18 | 29.43 | 61,164,040 | +0.05(+0.18%) | |
Jun 14, 2018 | 28.54 | 29.59 | 28.47 | 29.38 | 49,069,428 | +1.30(+4.64%) |
Jun 13, 2018 | 26.96 | 28.37 | 26.92 | 28.08 | 52,750,856 | -0.05(-0.19%) |
Jun 12, 2018 | 27.75 | 28.34 | 27.65 | 28.13 | 37,959,756 | +0.33(+1.19%) |
Jun 11, 2018 | 27.78 | 28.18 | 27.70 | 27.80 | 29,881,286 | -0.07(-0.25%) |
Jun 08, 2018 | 27.78 | 27.97 | 27.66 | 27.87 | 25,063,558 | +0.07(+0.25%) |
Jun 07, 2018 | 28.17 | 28.37 | 27.76 | 27.80 | 30,404,426 | -0.23(-0.84%) |
Jun 06, 2018 | 28.23 | 28.04 | 38,801,512 | +1.03(+3.83%) | ||
Jun 05, 2018 | 27.16 | 27.21 | 26.97 | 27.00 | 26,380,010 | -0.18(-0.67%) |
Jun 04, 2018 | 27.19 | 27.38 | 27.07 | 27.18 | 22,369,476 | +0.03(+0.10%) |
Jun 01, 2018 | 27.23 | 27.32 | 27.04 | 27.16 | 20,987,916 | +0.07(+0.26%) |
May 31, 2018 | 27.41 | 27.43 | 26.65 | 27.09 | 40,817,684 | -0.26(-0.95%) |
May 30, 2018 | 27.52 | 27.54 | 27.21 | 27.35 | 20,037,822 | -0.03(-0.10%) |
May 29, 2018 | 27.41 | 27.71 | 27.26 | 27.38 | 21,966,524 | -0.21(-0.76%) |
May 25, 2018 | 27.58 | 27.58 | 27.58 | 0 | +0.10(+0.38%) | |
May 24, 2018 | 27.60 | 27.84 | 27.18 | 27.48 | 27,664,588 | -0.22(-0.78%) |
May 23, 2018 | 27.67 | 28.01 | 27.63 | 27.70 | 32,076,992 | -0.55(-1.94%) |
May 22, 2018 | 28.16 | 28.42 | 28.07 | 28.24 | 15,627,471 | +0.15(+0.53%) |
May 21, 2018 | 28.47 | 28.57 | 27.98 | 28.10 | 21,139,846 | -0.33(-1.16%) |
May 18, 2018 | 28.19 | 28.46 | 28.03 | 28.43 | 20,795,676 | +0.27(+0.96%) |
May 17, 2018 | 28.37 | 28.53 | 28.13 | 28.16 | 26,551,036 | -0.12(-0.43%) |
May 16, 2018 | 27.91 | 28.39 | 27.84 | 28.28 | 22,064,494 | +0.47(+1.69%) |
May 15, 2018 | 27.78 | 27.83 | 27.57 | 27.81 | 27,613,010 | -0.11(-0.40%) |
May 14, 2018 | 27.71 | 28.02 | 27.63 | 27.92 | 22,626,636 | +0.21(+0.75%) |
May 11, 2018 | 27.40 | 27.76 | 27.38 | 27.71 | 16,890,346 | +0.30(+1.08%) |
May 10, 2018 | 26.71 | 27.49 | 26.67 | 27.42 | 28,205,560 | +0.72(+2.70%) |
May 09, 2018 | 26.56 | 26.91 | 26.44 | 26.70 | 26,249,260 | +0.12(+0.46%) |
May 08, 2018 | 27.41 | 27.82 | 26.52 | 26.58 | 60,990,548 | -1.56(-5.56%) |
May 07, 2018 | 27.83 | 28.16 | 27.64 | 28.14 | 21,471,936 | +0.37(+1.35%) |
May 04, 2018 | 26.92 | 27.84 | 26.90 | 27.77 | 23,883,766 | +0.83(+3.06%) |
May 03, 2018 | 27.06 | 27.16 | 26.56 | 26.94 | 25,062,842 | -0.25(-0.93%) |
May 02, 2018 | 27.79 | 27.80 | 27.09 | 27.19 | 22,863,892 | -0.66(-2.37%) |
May 01, 2018 | 27.26 | 27.89 | 27.11 | 27.85 | 28,908,012 | +0.58(+2.13%) |
Apr 30, 2018 | 27.72 | 28.01 | 27.22 | 27.27 | 44,125,868 | -0.36(-1.32%) |
Apr 27, 2018 | 28.73 | 28.77 | 27.63 | 27.64 | 59,454,904 | -1.32(-4.56%) |
Apr 26, 2018 | 29.81 | 29.96 | 28.69 | 28.96 | 37,470,764 | -0.81(-2.71%) |
Apr 25, 2018 | 28.83 | 30.22 | 28.71 | 29.76 | 45,731,632 | +0.79(+2.73%) |
Apr 24, 2018 | 29.62 | 29.79 | 28.84 | 28.97 | 33,284,300 | -0.45(-1.54%) |
Apr 23, 2018 | 28.88 | 29.47 | 28.82 | 29.43 | 24,116,528 | +0.57(+1.99%) |
Apr 20, 2018 | 29.15 | 29.36 | 28.75 | 28.85 | 29,089,366 | -0.23(-0.81%) |
Apr 19, 2018 | 28.90 | 29.33 | 28.73 | 29.09 | 24,179,414 | +0.18(+0.63%) |
Apr 18, 2018 | 28.95 | 29.15 | 28.84 | 28.90 | 27,119,330 | +0.00(+0.00%) |
Apr 17, 2018 | 29.32 | 29.41 | 28.71 | 28.90 | 38,651,772 | -0.23(-0.78%) |
Apr 16, 2018 | 28.97 | 29.32 | 28.65 | 29.13 | 17,572,690 | +0.44(+1.54%) |
Apr 13, 2018 | 28.88 | 29.06 | 28.56 | 28.69 | 28,459,668 | -0.10(-0.33%) |
Apr 12, 2018 | 29.34 | 29.44 | 28.58 | 28.78 | 33,897,288 | -0.37(-1.28%) |
Apr 11, 2018 | 29.18 | 29.60 | 29.14 | 29.16 | 25,177,910 | -0.26(-0.89%) |
Apr 10, 2018 | 29.74 | 29.89 | 29.14 | 29.42 | 35,204,764 | -0.08(-0.27%) |
Apr 09, 2018 | 29.88 | 30.03 | 29.46 | 29.50 | 20,205,874 | -0.15(-0.50%) |
Apr 06, 2018 | 29.76 | 30.00 | 29.42 | 29.64 | 38,882,592 | -0.42(-1.39%) |
Apr 05, 2018 | 30.03 | 30.24 | 29.85 | 30.06 | 27,320,324 | +0.25(+0.85%) |
Apr 04, 2018 | 28.80 | 29.89 | 28.71 | 29.81 | 30,387,046 | +0.73(+2.51%) |
Apr 03, 2018 | 29.03 | 29.15 | 28.60 | 29.08 | 33,695,720 | +0.12(+0.42%) |
Apr 02, 2018 | 29.45 | 29.63 | 28.73 | 28.96 | 41,191,348 | -0.56(-1.90%) |
Mar 29, 2018 | 29.52 | 29.52 | 29.52 | 0 | +0.77(+2.67%) | |
Mar 28, 2018 | 28.68 | 29.24 | 28.63 | 28.75 | 38,092,388 | +0.25(+0.88%) |
Mar 27, 2018 | 29.07 | 29.27 | 28.29 | 28.50 | 35,898,300 | -0.48(-1.64%) |
Mar 26, 2018 | 29.16 | 29.19 | 28.28 | 28.97 | 37,327,796 | +0.32(+1.12%) |
Mar 23, 2018 | 29.06 | 29.14 | 28.65 | 28.65 | 50,775,400 | -0.05(-0.18%) |
Mar 22, 2018 | 29.52 | 29.57 | 28.69 | 28.71 | 62,415,324 | -1.09(-3.65%) |
Mar 21, 2018 | 29.85 | 30.36 | 29.76 | 29.79 | 25,074,934 | -0.07(-0.23%) |
Mar 20, 2018 | 30.55 | 30.67 | 29.85 | 29.86 | 24,185,964 | -0.63(-2.07%) |
Mar 19, 2018 | 30.75 | 30.99 | 30.13 | 30.49 | 39,840,024 | -0.46(-1.48%) |
Mar 16, 2018 | 31.35 | 31.63 | 30.91 | 30.95 | 53,951,896 | -0.28(-0.89%) |
Mar 15, 2018 | 31.10 | 31.37 | 31.01 | 31.23 | 25,704,810 | +0.11(+0.36%) |
Mar 14, 2018 | 31.49 | 31.57 | 31.10 | 31.12 | 30,220,516 | -0.35(-1.13%) |
Mar 13, 2018 | 31.95 | 32.06 | 31.29 | 31.47 | 23,822,834 | -0.46(-1.43%) |
Mar 12, 2018 | 32.04 | 32.15 | 31.85 | 31.93 | 20,776,004 | -0.15(-0.46%) |
Mar 09, 2018 | 31.96 | 32.08 | 31.53 | 32.08 | 27,478,148 | +0.22(+0.68%) |
Mar 08, 2018 | 31.42 | 31.97 | 31.19 | 31.86 | 26,514,502 | +0.66(+2.10%) |
Mar 07, 2018 | 31.12 | 31.20 | 29,096,808 | -0.65(-2.03%) | ||
Mar 06, 2018 | 32.03 | 32.04 | 31.43 | 31.85 | 22,897,334 | +0.08(+0.24%) |
Mar 05, 2018 | 31.45 | 32.05 | 31.22 | 31.77 | 33,869,744 | +0.25(+0.79%) |
Mar 02, 2018 | 31.32 | 31.60 | 31.15 | 31.52 | 33,402,096 | -0.04(-0.14%) |