Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.46 | 30.50 | 30.23 | 30.42 | 2,413,962 | +0.05(+0.16%) |
Dec 28, 2018 | 30.30 | 30.59 | 30.27 | 30.38 | 3,604,303 | +0.12(+0.39%) |
Dec 27, 2018 | 29.82 | 30.27 | 29.53 | 30.26 | 4,686,391 | +0.00(+0.00%) |
Dec 26, 2018 | 29.57 | 30.27 | 29.43 | 30.26 | 3,762,971 | +0.61(+2.04%) |
Dec 24, 2018 | 29.86 | 29.96 | 29.51 | 29.65 | 2,747,404 | -0.27(-0.90%) |
Dec 21, 2018 | 30.12 | 30.54 | 29.91 | 29.92 | 5,736,568 | -0.25(-0.84%) |
Dec 20, 2018 | 30.50 | 30.51 | 30.00 | 30.18 | 8,454,291 | +0.40(+1.34%) |
Dec 19, 2018 | 31.26 | 31.27 | 29.70 | 29.78 | 19,331,748 | +0.25(+0.84%) |
Dec 18, 2018 | 29.76 | 29.78 | 29.36 | 29.53 | 5,521,176 | +0.02(+0.05%) |
Dec 17, 2018 | 29.82 | 29.87 | 29.41 | 29.52 | 5,096,320 | -0.43(-1.44%) |
Dec 14, 2018 | 29.92 | 30.00 | 29.78 | 29.95 | 5,303,157 | -0.26(-0.87%) |
Dec 13, 2018 | 30.28 | 30.34 | 29.99 | 30.21 | 2,846,878 | +0.21(+0.69%) |
Dec 12, 2018 | 30.07 | 30.38 | 29.99 | 30.00 | 3,060,670 | +0.25(+0.86%) |
Dec 11, 2018 | 30.30 | 30.34 | 29.65 | 29.75 | 4,553,138 | -0.25(-0.85%) |
Dec 10, 2018 | 29.79 | 30.10 | 29.59 | 30.00 | 5,833,949 | +0.30(+1.02%) |
Dec 07, 2018 | 29.65 | 29.97 | 29.52 | 29.70 | 7,783,432 | -0.10(-0.32%) |
Dec 06, 2018 | 29.46 | 29.81 | 28.99 | 29.80 | 7,846,356 | -0.73(-2.40%) |
Dec 04, 2018 | 30.98 | 31.09 | 30.39 | 30.53 | 8,302,746 | -0.21(-0.70%) |
Dec 03, 2018 | 30.85 | 31.05 | 30.43 | 30.74 | 15,804,374 | -2.60(-7.79%) |
Nov 30, 2018 | 32.84 | 33.37 | 32.81 | 33.34 | 4,360,480 | +0.46(+1.40%) |
Nov 29, 2018 | 32.73 | 33.00 | 32.67 | 32.88 | 2,344,927 | +0.08(+0.24%) |
Nov 28, 2018 | 32.28 | 32.86 | 32.25 | 32.80 | 5,288,629 | +0.62(+1.93%) |
Nov 27, 2018 | 31.91 | 32.20 | 31.76 | 32.18 | 2,369,697 | -0.12(-0.37%) |
Nov 26, 2018 | 32.30 | 32.45 | 32.26 | 32.30 | 3,105,431 | -0.08(-0.25%) |
Nov 23, 2018 | 32.31 | 32.54 | 32.25 | 32.38 | 1,015,519 | +0.12(+0.37%) |
Nov 21, 2018 | 32.26 | 32.26 | 32.26 | 0 | -0.10(-0.30%) | |
Nov 20, 2018 | 32.41 | 32.61 | 32.28 | 32.35 | 3,068,308 | -0.16(-0.49%) |
Nov 19, 2018 | 32.46 | 32.60 | 32.27 | 32.51 | 3,911,938 | +0.39(+1.21%) |
Nov 16, 2018 | 31.93 | 32.28 | 31.91 | 32.12 | 4,489,461 | -0.06(-0.17%) |
Nov 15, 2018 | 32.11 | 32.27 | 31.81 | 32.18 | 6,245,815 | +0.00(+0.01%) |
Nov 14, 2018 | 32.17 | 32.42 | 32.05 | 32.17 | 3,068,995 | -0.40(-1.23%) |
Nov 13, 2018 | 32.56 | 32.81 | 32.40 | 32.57 | 3,051,098 | +0.29(+0.90%) |
Nov 12, 2018 | 32.27 | 32.43 | 32.16 | 32.28 | 2,466,147 | -0.21(-0.65%) |
Nov 09, 2018 | 32.46 | 32.60 | 32.29 | 32.50 | 2,247,399 | +0.05(+0.15%) |
Nov 08, 2018 | 32.35 | 32.61 | 32.31 | 32.45 | 3,110,833 | +0.34(+1.05%) |
Nov 07, 2018 | 31.83 | 32.16 | 31.76 | 32.11 | 3,963,569 | +0.79(+2.54%) |
Nov 06, 2018 | 31.32 | 31.41 | 31.21 | 31.32 | 2,543,442 | -0.20(-0.62%) |
Nov 05, 2018 | 31.21 | 31.62 | 31.14 | 31.51 | 3,634,742 | +0.95(+3.12%) |
Nov 02, 2018 | 30.96 | 31.00 | 30.46 | 30.56 | 3,784,344 | -0.67(-2.14%) |
Nov 01, 2018 | 31.06 | 31.40 | 31.02 | 31.23 | 6,441,069 | +0.50(+1.61%) |
Oct 31, 2018 | 31.57 | 31.66 | 30.36 | 30.73 | 8,710,048 | -0.43(-1.39%) |
Oct 30, 2018 | 30.74 | 31.20 | 30.71 | 31.17 | 4,286,862 | +0.23(+0.74%) |
Oct 29, 2018 | 31.21 | 31.35 | 30.70 | 30.94 | 3,045,309 | +0.00(+0.00%) |
Oct 26, 2018 | 30.76 | 31.11 | 30.50 | 30.94 | 3,991,252 | -0.17(-0.53%) |
Oct 25, 2018 | 30.75 | 31.33 | 30.50 | 31.10 | 5,063,429 | +0.13(+0.41%) |
Oct 24, 2018 | 31.83 | 31.96 | 30.95 | 30.98 | 5,116,828 | -0.99(-3.10%) |
Oct 23, 2018 | 31.58 | 32.03 | 31.57 | 31.97 | 4,232,739 | +0.10(+0.32%) |
Oct 22, 2018 | 32.00 | 32.02 | 31.65 | 31.87 | 3,654,286 | -0.29(-0.91%) |
Oct 19, 2018 | 31.80 | 32.18 | 31.76 | 32.16 | 5,342,640 | +0.99(+3.18%) |
Oct 18, 2018 | 31.68 | 31.69 | 31.04 | 31.17 | 2,763,449 | -0.10(-0.33%) |
Oct 17, 2018 | 31.22 | 31.37 | 31.10 | 31.27 | 1,919,889 | -0.05(-0.15%) |
Oct 16, 2018 | 31.11 | 31.34 | 31.02 | 31.32 | 3,483,124 | +0.72(+2.37%) |
Oct 15, 2018 | 30.33 | 30.80 | 30.32 | 30.59 | 4,165,700 | +0.45(+1.49%) |
Oct 12, 2018 | 30.29 | 30.34 | 29.80 | 30.14 | 5,322,814 | -0.13(-0.42%) |
Oct 11, 2018 | 31.08 | 31.10 | 30.11 | 30.27 | 4,431,276 | -0.60(-1.94%) |
Oct 10, 2018 | 31.32 | 31.34 | 30.87 | 30.87 | 2,944,597 | -0.19(-0.61%) |
Oct 09, 2018 | 30.60 | 31.10 | 30.51 | 31.06 | 3,437,097 | +0.13(+0.43%) |
Oct 08, 2018 | 30.77 | 30.97 | 30.76 | 30.92 | 2,645,383 | -0.40(-1.28%) |
Oct 05, 2018 | 31.38 | 31.43 | 31.22 | 31.32 | 2,090,057 | -0.28(-0.87%) |
Oct 04, 2018 | 31.54 | 31.65 | 31.43 | 31.60 | 2,761,485 | -0.26(-0.82%) |
Oct 03, 2018 | 31.90 | 32.07 | 31.84 | 31.86 | 1,875,548 | +0.25(+0.80%) |
Oct 02, 2018 | 31.40 | 31.68 | 31.38 | 31.61 | 1,957,085 | +0.09(+0.30%) |
Oct 01, 2018 | 31.49 | 31.66 | 31.42 | 31.51 | 2,325,169 | -0.09(-0.30%) |
Sep 28, 2018 | 31.79 | 31.81 | 31.60 | 31.61 | 1,699,879 | -0.27(-0.84%) |
Sep 27, 2018 | 31.92 | 32.02 | 31.83 | 31.87 | 2,102,852 | -0.02(-0.05%) |
Sep 26, 2018 | 31.88 | 32.09 | 31.87 | 31.89 | 2,281,462 | +0.13(+0.42%) |
Sep 25, 2018 | 31.89 | 31.95 | 31.75 | 31.76 | 2,515,724 | +0.13(+0.40%) |
Sep 24, 2018 | 31.69 | 31.74 | 31.56 | 31.63 | 1,902,928 | -0.08(-0.25%) |
Sep 21, 2018 | 31.46 | 31.78 | 31.40 | 31.71 | 2,827,963 | +0.34(+1.08%) |
Sep 20, 2018 | 31.17 | 31.43 | 31.05 | 31.37 | 2,522,979 | +0.25(+0.81%) |
Sep 19, 2018 | 31.11 | 31.29 | 31.06 | 31.12 | 3,319,713 | -0.06(-0.20%) |
Sep 18, 2018 | 30.79 | 31.55 | 30.79 | 31.18 | 3,519,240 | +0.33(+1.07%) |
Sep 17, 2018 | 30.72 | 30.97 | 30.70 | 30.85 | 2,396,768 | +0.16(+0.51%) |
Sep 14, 2018 | 30.71 | 30.73 | 30.52 | 30.69 | 2,932,434 | -0.25(-0.81%) |
Sep 13, 2018 | 30.94 | 31.06 | 30.85 | 30.95 | 2,132,413 | -0.02(-0.08%) |
Sep 12, 2018 | 30.73 | 31.01 | 30.73 | 30.97 | 3,138,998 | +0.29(+0.95%) |
Sep 11, 2018 | 30.70 | 30.73 | 30.46 | 30.68 | 3,057,460 | -0.24(-0.79%) |
Sep 10, 2018 | 31.00 | 31.22 | 30.88 | 30.92 | 2,458,059 | -0.24(-0.76%) |
Sep 07, 2018 | 30.92 | 31.22 | 30.90 | 31.16 | 2,561,320 | -0.14(-0.45%) |
Sep 06, 2018 | 31.39 | 31.39 | 31.00 | 31.30 | 3,231,084 | -0.28(-0.87%) |
Sep 05, 2018 | 31.63 | 31.72 | 31.52 | 31.58 | 1,889,778 | -0.17(-0.52%) |
Sep 04, 2018 | 31.75 | 31.77 | 31.57 | 31.74 | 2,556,379 | -0.13(-0.40%) |
Aug 31, 2018 | 31.87 | 31.87 | 31.87 | 0 | -0.58(-1.79%) | |
Aug 30, 2018 | 32.42 | 32.60 | 32.36 | 32.45 | 1,789,889 | -0.28(-0.84%) |
Aug 29, 2018 | 32.50 | 32.75 | 32.49 | 32.72 | 2,261,375 | +0.17(+0.53%) |
Aug 28, 2018 | 32.51 | 32.57 | 32.46 | 32.55 | 2,307,837 | -0.09(-0.29%) |
Aug 27, 2018 | 32.59 | 32.65 | 32.50 | 32.65 | 2,148,366 | +0.17(+0.51%) |
Aug 24, 2018 | 32.43 | 32.49 | 32.31 | 32.48 | 1,678,400 | +0.09(+0.29%) |
Aug 23, 2018 | 32.57 | 32.57 | 32.27 | 32.39 | 3,334,308 | -0.30(-0.91%) |
Aug 22, 2018 | 32.81 | 32.87 | 32.65 | 32.68 | 2,018,742 | +0.03(+0.10%) |
Aug 21, 2018 | 32.87 | 32.87 | 32.62 | 32.65 | 2,819,040 | +0.13(+0.41%) |
Aug 20, 2018 | 32.42 | 32.64 | 32.42 | 32.52 | 2,607,453 | +0.06(+0.19%) |
Aug 17, 2018 | 32.19 | 32.48 | 32.16 | 32.46 | 2,380,212 | +0.33(+1.03%) |
Aug 16, 2018 | 32.02 | 32.26 | 31.98 | 32.13 | 3,309,515 | +0.29(+0.91%) |
Aug 15, 2018 | 31.71 | 31.92 | 31.57 | 31.83 | 4,420,751 | +0.52(+1.66%) |
Aug 14, 2018 | 31.56 | 31.58 | 31.28 | 31.32 | 2,174,202 | +0.02(+0.08%) |
Aug 13, 2018 | 31.35 | 31.43 | 31.20 | 31.29 | 4,182,484 | -0.30(-0.95%) |
Aug 10, 2018 | 31.66 | 31.76 | 31.50 | 31.59 | 2,801,655 | -0.56(-1.74%) |
Aug 09, 2018 | 32.20 | 32.31 | 32.11 | 32.15 | 2,453,681 | -0.20(-0.62%) |
Aug 08, 2018 | 32.23 | 32.42 | 32.13 | 32.35 | 2,649,211 | +0.13(+0.41%) |
Aug 07, 2018 | 32.28 | 32.44 | 32.20 | 32.22 | 3,406,451 | +0.42(+1.32%) |
Aug 06, 2018 | 31.77 | 31.91 | 31.70 | 31.80 | 2,221,300 | +0.06(+0.20%) |
Aug 03, 2018 | 31.16 | 31.82 | 31.16 | 31.74 | 4,126,957 | +0.18(+0.57%) |
Aug 02, 2018 | 31.30 | 31.59 | 31.11 | 31.56 | 5,583,048 | -0.39(-1.22%) |
Aug 01, 2018 | 32.18 | 32.23 | 31.94 | 31.95 | 4,273,455 | -0.39(-1.20%) |
Jul 31, 2018 | 32.19 | 32.37 | 32.19 | 32.33 | 3,962,350 | +0.40(+1.24%) |
Jul 30, 2018 | 31.83 | 32.02 | 31.77 | 31.94 | 2,259,800 | +0.25(+0.79%) |
Jul 27, 2018 | 31.73 | 31.75 | 31.53 | 31.69 | 2,962,894 | +0.31(+0.99%) |
Jul 26, 2018 | 31.06 | 31.53 | 31.04 | 31.38 | 4,538,141 | -0.12(-0.39%) |
Jul 25, 2018 | 32.31 | 32.33 | 31.29 | 31.50 | 6,523,629 | -0.54(-1.67%) |
Jul 24, 2018 | 31.73 | 32.09 | 31.67 | 32.04 | 4,598,636 | +0.21(+0.66%) |
Jul 23, 2018 | 31.94 | 32.05 | 31.80 | 31.83 | 4,422,689 | -0.72(-2.22%) |
Jul 20, 2018 | 31.49 | 32.90 | 31.46 | 32.55 | 14,040,546 | +0.92(+2.90%) |
Jul 19, 2018 | 31.54 | 31.72 | 31.44 | 31.63 | 2,777,138 | -0.22(-0.68%) |
Jul 18, 2018 | 32.01 | 32.01 | 31.76 | 31.85 | 2,684,940 | -0.13(-0.41%) |
Jul 17, 2018 | 31.88 | 32.10 | 31.86 | 31.98 | 2,899,626 | -0.05(-0.15%) |
Jul 16, 2018 | 32.05 | 32.14 | 31.99 | 32.03 | 1,613,874 | -0.42(-1.29%) |
Jul 13, 2018 | 32.37 | 32.49 | 32.35 | 32.45 | 1,851,065 | -0.01(-0.02%) |
Jul 12, 2018 | 32.30 | 32.49 | 32.28 | 32.46 | 3,054,131 | +0.51(+1.58%) |
Jul 11, 2018 | 32.05 | 32.12 | 31.88 | 31.95 | 1,857,451 | -0.26(-0.80%) |
Jul 10, 2018 | 32.20 | 32.29 | 32.15 | 32.21 | 2,756,324 | +0.33(+1.05%) |
Jul 09, 2018 | 32.02 | 32.02 | 31.76 | 31.88 | 2,744,111 | -0.02(-0.05%) |
Jul 06, 2018 | 31.72 | 31.99 | 31.63 | 31.89 | 2,399,755 | +0.23(+0.71%) |
Jul 05, 2018 | 31.52 | 31.77 | 31.47 | 31.67 | 1,761,064 | +0.06(+0.20%) |
Jul 03, 2018 | 31.60 | 31.60 | 31.60 | 0 | +0.41(+1.32%) | |
Jul 02, 2018 | 31.13 | 31.21 | 30.83 | 31.19 | 3,282,716 | -0.15(-0.47%) |
Jun 29, 2018 | 31.59 | 31.30 | 31.34 | 3,037,452 | +0.58(+1.87%) | |
Jun 28, 2018 | 30.77 | 30.86 | 30.66 | 30.76 | 3,368,855 | -0.02(-0.05%) |
Jun 27, 2018 | 31.00 | 31.18 | 30.78 | 30.78 | 2,613,268 | -0.36(-1.15%) |
Jun 26, 2018 | 31.16 | 31.20 | 31.00 | 31.14 | 2,798,077 | +0.10(+0.33%) |
Jun 25, 2018 | 31.28 | 31.30 | 30.97 | 31.04 | 3,522,357 | -0.75(-2.37%) |
Jun 22, 2018 | 31.75 | 31.96 | 31.71 | 31.79 | 2,054,304 | +0.06(+0.20%) |
Jun 21, 2018 | 31.74 | 31.82 | 31.61 | 31.73 | 2,248,001 | -0.17(-0.54%) |
Jun 20, 2018 | 32.10 | 32.10 | 31.71 | 31.90 | 3,009,246 | -0.01(-0.02%) |
Jun 19, 2018 | 31.66 | 31.92 | 31.61 | 31.91 | 2,139,846 | -0.18(-0.56%) |
Jun 18, 2018 | 31.91 | 32.10 | 31.78 | 32.09 | 2,026,612 | -0.13(-0.41%) |
Jun 15, 2018 | 32.61 | 32.05 | 32.22 | 3,134,116 | -0.39(-1.19%) | |
Jun 14, 2018 | 32.67 | 32.93 | 32.47 | 32.61 | 4,508,392 | +0.62(+1.94%) |
Jun 13, 2018 | 32.02 | 32.19 | 31.88 | 31.98 | 2,359,106 | -0.05(-0.15%) |
Jun 12, 2018 | 32.09 | 32.27 | 32.00 | 32.03 | 2,642,463 | +0.01(+0.02%) |
Jun 11, 2018 | 31.85 | 32.06 | 31.79 | 32.02 | 2,054,756 | +0.13(+0.41%) |
Jun 08, 2018 | 31.88 | 31.94 | 31.75 | 31.89 | 2,293,712 | +0.23(+0.71%) |
Jun 07, 2018 | 31.70 | 31.84 | 31.55 | 31.67 | 1,871,269 | +0.05(+0.17%) |
Jun 06, 2018 | 31.68 | 31.61 | 2,446,477 | +0.15(+0.47%) | ||
Jun 05, 2018 | 31.43 | 31.56 | 31.37 | 31.46 | 2,500,191 | -0.18(-0.57%) |
Jun 04, 2018 | 31.79 | 31.83 | 31.51 | 31.64 | 2,109,966 | -0.04(-0.12%) |
Jun 01, 2018 | 31.56 | 31.69 | 31.51 | 31.68 | 1,849,358 | +0.18(+0.57%) |
May 31, 2018 | 31.53 | 31.67 | 31.29 | 31.50 | 3,948,398 | -0.12(-0.37%) |
May 30, 2018 | 31.21 | 31.65 | 31.19 | 31.62 | 3,149,858 | +0.68(+2.21%) |
May 29, 2018 | 30.91 | 31.04 | 30.76 | 30.93 | 2,749,348 | -0.05(-0.15%) |
May 25, 2018 | 30.98 | 30.98 | 30.98 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 31.34 | 31.39 | 31.00 | 31.12 | 2,755,507 | -0.12(-0.37%) |
May 23, 2018 | 31.30 | 31.38 | 31.14 | 31.24 | 3,571,077 | -0.12(-0.37%) |
May 22, 2018 | 31.53 | 31.63 | 31.34 | 31.35 | 4,168,377 | +0.22(+0.70%) |
May 21, 2018 | 31.17 | 31.28 | 31.08 | 31.14 | 2,120,557 | +0.02(+0.05%) |
May 18, 2018 | 31.22 | 31.32 | 31.02 | 31.12 | 4,020,733 | -0.05(-0.17%) |
May 17, 2018 | 31.16 | 31.30 | 31.04 | 31.18 | 2,360,403 | +0.17(+0.55%) |
May 16, 2018 | 30.97 | 31.21 | 30.88 | 31.00 | 2,788,986 | +0.12(+0.38%) |
May 15, 2018 | 30.88 | 30.97 | 30.72 | 30.89 | 2,253,006 | -0.24(-0.77%) |
May 14, 2018 | 31.32 | 31.36 | 31.10 | 31.13 | 2,430,582 | +0.01(+0.03%) |
May 11, 2018 | 30.85 | 31.20 | 30.84 | 31.12 | 3,108,212 | +0.09(+0.28%) |
May 10, 2018 | 30.87 | 31.10 | 30.83 | 31.04 | 2,352,394 | +0.16(+0.51%) |
May 09, 2018 | 30.46 | 30.94 | 30.40 | 30.88 | 3,374,298 | +0.47(+1.54%) |
May 08, 2018 | 30.32 | 30.55 | 30.23 | 30.41 | 3,118,397 | -0.18(-0.60%) |
May 07, 2018 | 30.58 | 30.80 | 30.53 | 30.59 | 2,617,000 | +0.02(+0.08%) |
May 04, 2018 | 30.32 | 30.64 | 30.29 | 30.57 | 2,257,332 | +0.17(+0.56%) |
May 03, 2018 | 30.36 | 30.49 | 30.22 | 30.40 | 2,702,644 | +0.07(+0.23%) |
May 02, 2018 | 30.60 | 30.65 | 30.31 | 30.33 | 3,362,699 | -0.41(-1.32%) |
May 01, 2018 | 30.75 | 30.80 | 30.56 | 30.74 | 3,037,736 | -0.05(-0.17%) |
Apr 30, 2018 | 30.82 | 31.05 | 30.74 | 30.79 | 3,102,473 | -0.35(-1.11%) |
Apr 27, 2018 | 30.82 | 31.25 | 30.72 | 31.14 | 6,307,672 | +0.28(+0.90%) |
Apr 26, 2018 | 30.62 | 30.94 | 30.46 | 30.86 | 5,167,474 | +0.83(+2.76%) |
Apr 25, 2018 | 30.39 | 30.41 | 29.87 | 30.03 | 7,708,928 | -1.17(-3.74%) |
Apr 24, 2018 | 31.22 | 31.42 | 30.99 | 31.20 | 5,264,235 | +0.24(+0.77%) |
Apr 23, 2018 | 30.84 | 30.98 | 30.82 | 30.96 | 4,412,807 | +0.25(+0.82%) |
Apr 20, 2018 | 30.67 | 30.81 | 30.62 | 30.71 | 3,808,969 | +0.09(+0.30%) |
Apr 19, 2018 | 30.93 | 30.99 | 30.50 | 30.62 | 4,183,960 | -0.43(-1.38%) |
Apr 18, 2018 | 31.18 | 31.21 | 30.93 | 31.05 | 4,454,280 | -0.05(-0.17%) |
Apr 17, 2018 | 31.12 | 31.17 | 31.06 | 31.10 | 3,103,671 | +0.03(+0.10%) |
Apr 16, 2018 | 31.20 | 31.21 | 30.89 | 31.07 | 2,281,847 | -0.08(-0.27%) |
Apr 13, 2018 | 31.12 | 31.28 | 31.07 | 31.15 | 2,201,920 | -0.03(-0.10%) |
Apr 12, 2018 | 31.40 | 31.45 | 31.18 | 31.18 | 3,511,898 | +0.04(+0.12%) |
Apr 11, 2018 | 31.28 | 31.42 | 31.12 | 31.15 | 3,887,591 | -0.31(-1.00%) |
Apr 10, 2018 | 31.30 | 31.54 | 31.28 | 31.46 | 4,828,920 | +0.53(+1.71%) |
Apr 09, 2018 | 30.94 | 31.19 | 30.79 | 30.93 | 4,230,994 | +0.28(+0.90%) |
Apr 06, 2018 | 30.83 | 30.95 | 30.49 | 30.66 | 5,302,834 | +0.05(+0.18%) |
Apr 05, 2018 | 30.50 | 30.72 | 30.39 | 30.60 | 3,964,981 | -0.05(-0.15%) |
Apr 04, 2018 | 30.06 | 30.71 | 30.06 | 30.65 | 5,085,690 | +0.49(+1.63%) |
Apr 03, 2018 | 29.97 | 30.18 | 29.70 | 30.16 | 3,790,673 | +0.33(+1.11%) |
Apr 02, 2018 | 29.94 | 30.07 | 29.61 | 29.83 | 3,610,612 | -0.17(-0.56%) |
Mar 29, 2018 | 29.99 | 29.99 | 29.99 | 0 | -0.24(-0.79%) | |
Mar 28, 2018 | 30.06 | 30.57 | 30.06 | 30.23 | 8,111,824 | +0.76(+2.58%) |
Mar 27, 2018 | 29.86 | 29.88 | 29.37 | 29.47 | 8,817,074 | +0.74(+2.56%) |
Mar 26, 2018 | 28.90 | 28.94 | 28.29 | 28.74 | 3,825,216 | +0.01(+0.03%) |
Mar 23, 2018 | 29.10 | 29.20 | 28.69 | 28.73 | 10,248,853 | +0.98(+3.51%) |
Mar 22, 2018 | 28.02 | 28.06 | 27.74 | 27.75 | 3,797,536 | -0.47(-1.66%) |
Mar 21, 2018 | 28.29 | 28.38 | 28.10 | 28.22 | 2,582,319 | +0.00(+0.00%) |
Mar 20, 2018 | 28.28 | 28.36 | 28.14 | 28.22 | 2,535,668 | -0.10(-0.35%) |
Mar 19, 2018 | 28.62 | 28.64 | 28.15 | 28.32 | 2,788,293 | -0.30(-1.05%) |
Mar 16, 2018 | 28.48 | 28.69 | 28.47 | 28.62 | 2,173,553 | +0.28(+0.98%) |
Mar 15, 2018 | 28.39 | 28.68 | 28.28 | 28.34 | 2,146,637 | -0.15(-0.51%) |
Mar 14, 2018 | 28.67 | 28.71 | 28.33 | 28.49 | 2,659,678 | -0.02(-0.05%) |
Mar 13, 2018 | 28.68 | 28.83 | 28.43 | 28.51 | 2,634,089 | -0.40(-1.38%) |
Mar 12, 2018 | 28.84 | 28.97 | 28.76 | 28.90 | 2,750,832 | +0.22(+0.78%) |
Mar 09, 2018 | 28.76 | 28.78 | 28.59 | 28.68 | 3,108,122 | -0.12(-0.43%) |
Mar 08, 2018 | 28.81 | 29.00 | 28.69 | 28.80 | 4,726,039 | +0.20(+0.70%) |
Mar 07, 2018 | 28.63 | 28.35 | 28.61 | 3,418,000 | +0.25(+0.89%) | |
Mar 06, 2018 | 28.46 | 28.54 | 28.24 | 28.35 | 3,180,345 | +0.12(+0.41%) |
Mar 05, 2018 | 27.93 | 28.31 | 27.90 | 28.24 | 3,127,740 | +0.43(+1.55%) |
Mar 02, 2018 | 27.65 | 27.82 | 27.61 | 27.81 | 2,362,936 | +0.19(+0.70%) |
Mar 01, 2018 | 27.98 | 28.05 | 27.47 | 27.61 | 3,650,909 | -0.26(-0.94%) |
Feb 28, 2018 | 28.31 | 28.36 | 27.88 | 27.88 | 3,208,554 | -0.15(-0.55%) |
Feb 27, 2018 | 28.34 | 28.36 | 28.03 | 28.03 | 2,377,871 | -0.38(-1.32%) |
Feb 26, 2018 | 28.25 | 28.41 | 28.25 | 28.41 | 3,220,217 | +0.12(+0.43%) |
Feb 23, 2018 | 28.18 | 28.33 | 28.11 | 28.28 | 3,623,437 | +0.21(+0.74%) |
Feb 22, 2018 | 28.02 | 28.08 | 3,827,065 | +0.02(+0.06%) | ||
Feb 21, 2018 | 28.17 | 28.41 | 28.05 | 28.06 | 4,585,397 | -0.10(-0.35%) |
Feb 20, 2018 | 28.44 | 28.51 | 28.10 | 28.16 | 5,406,177 | -0.28(-0.98%) |
Feb 16, 2018 | 28.44 | 28.44 | 28.44 | 0 | +0.29(+1.05%) | |
Feb 15, 2018 | 28.07 | 28.20 | 27.94 | 28.14 | 4,383,761 | +0.37(+1.33%) |
Feb 14, 2018 | 27.31 | 27.84 | 27.26 | 27.77 | 4,564,758 | +0.27(+0.99%) |
Feb 13, 2018 | 27.34 | 27.56 | 27.29 | 27.50 | 5,255,798 | +0.14(+0.52%) |
Feb 12, 2018 | 27.37 | 27.52 | 27.29 | 27.36 | 7,836,045 | -0.17(-0.60%) |
Feb 09, 2018 | 27.32 | 27.69 | 26.83 | 27.52 | 7,785,333 | +0.24(+0.88%) |
Feb 08, 2018 | 28.27 | 28.29 | 27.27 | 27.28 | 9,719,971 | +0.11(+0.39%) |
Feb 07, 2018 | 26.67 | 26.89 | 26.64 | 27.18 | 8,841,431 | +0.03(+0.11%) |
Feb 06, 2018 | 26.40 | 27.39 | 26.32 | 27.15 | 12,042,407 | +0.18(+0.67%) |
Feb 05, 2018 | 27.48 | 27.52 | 26.79 | 26.97 | 8,291,375 | -1.02(-3.64%) |
Feb 02, 2018 | 28.29 | 28.34 | 27.98 | 27.98 | 4,433,129 | -0.37(-1.30%) |
Feb 01, 2018 | 28.43 | 28.54 | 28.33 | 28.35 | 4,310,477 | +0.06(+0.21%) |
Jan 31, 2018 | 28.78 | 28.81 | 28.24 | 28.29 | 6,201,572 | -0.45(-1.57%) |
Jan 30, 2018 | 28.93 | 28.99 | 28.68 | 28.75 | 4,976,665 | -0.27(-0.94%) |
Jan 29, 2018 | 29.10 | 29.11 | 28.89 | 29.02 | 5,227,292 | -0.43(-1.46%) |
Jan 26, 2018 | 29.37 | 29.45 | 29.25 | 29.45 | 5,687,026 | +0.51(+1.77%) |
Jan 25, 2018 | 29.36 | 29.62 | 28.82 | 28.93 | 6,226,795 | -0.22(-0.75%) |
Jan 24, 2018 | 29.14 | 29.34 | 29.05 | 29.15 | 6,652,969 | -0.03(-0.10%) |
Jan 23, 2018 | 29.24 | 29.40 | 29.08 | 29.18 | 4,710,562 | +0.10(+0.34%) |
Jan 22, 2018 | 28.94 | 29.08 | 28.87 | 29.08 | 5,599,089 | +0.27(+0.94%) |
Jan 19, 2018 | 28.77 | 28.90 | 28.65 | 28.81 | 4,611,377 | +0.02(+0.08%) |
Jan 18, 2018 | 28.65 | 28.80 | 28.65 | 28.79 | 5,722,298 | +0.02(+0.05%) |
Jan 17, 2018 | 28.81 | 28.86 | 28.69 | 28.78 | 8,472,131 | +0.17(+0.61%) |
Jan 16, 2018 | 28.48 | 28.75 | 28.43 | 28.60 | 9,862,592 | +0.32(+1.12%) |
Jan 12, 2018 | 28.29 | 28.29 | 28.29 | 0 | +0.50(+1.79%) | |
Jan 11, 2018 | 27.61 | 27.79 | 27.52 | 27.79 | 6,055,340 | +0.33(+1.21%) |
Jan 10, 2018 | 27.49 | 27.61 | 27.39 | 27.46 | 7,030,632 | -0.41(-1.49%) |
Jan 09, 2018 | 27.89 | 27.98 | 27.67 | 27.87 | 7,007,190 | -0.34(-1.20%) |
Jan 08, 2018 | 28.29 | 28.35 | 28.00 | 28.21 | 7,834,733 | -0.08(-0.29%) |
Jan 05, 2018 | 28.13 | 28.29 | 28.00 | 28.29 | 9,612,845 | +0.49(+1.76%) |
Jan 04, 2018 | 27.86 | 27.89 | 27.70 | 27.80 | 6,902,511 | +0.05(+0.19%) |
Jan 03, 2018 | 27.89 | 27.95 | 27.69 | 27.75 | 8,751,529 | -0.11(-0.38%) |