Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.24 | 32.76 | 32.21 | 32.73 | 4,441,800 | +0.45(+1.40%) |
Nov 29, 2018 | 32.13 | 32.40 | 32.07 | 32.27 | 2,388,658 | +0.08(+0.24%) |
Nov 28, 2018 | 31.69 | 32.26 | 31.66 | 32.20 | 5,387,259 | +0.61(+1.93%) |
Nov 27, 2018 | 31.32 | 31.61 | 31.18 | 31.59 | 2,413,890 | -0.12(-0.37%) |
Nov 26, 2018 | 31.70 | 31.86 | 31.67 | 31.70 | 3,163,346 | -0.08(-0.25%) |
Nov 23, 2018 | 31.72 | 31.95 | 31.66 | 31.78 | 1,034,458 | +0.12(+0.37%) |
Nov 21, 2018 | 31.67 | 31.67 | 31.67 | 0 | -0.09(-0.30%) | |
Nov 20, 2018 | 31.82 | 32.02 | 31.69 | 31.76 | 3,125,530 | -0.16(-0.49%) |
Nov 19, 2018 | 31.87 | 32.00 | 31.68 | 31.92 | 3,984,893 | +0.38(+1.21%) |
Nov 16, 2018 | 31.34 | 31.68 | 31.32 | 31.53 | 4,573,186 | -0.05(-0.17%) |
Nov 15, 2018 | 31.52 | 31.68 | 31.23 | 31.59 | 6,362,295 | +0.01(+0.03%) |
Nov 14, 2018 | 31.58 | 31.83 | 31.45 | 31.58 | 3,126,783 | -0.39(-1.23%) |
Nov 13, 2018 | 31.96 | 32.20 | 31.80 | 31.97 | 3,108,549 | +0.29(+0.90%) |
Nov 12, 2018 | 31.67 | 31.83 | 31.56 | 31.69 | 2,512,584 | -0.21(-0.65%) |
Nov 09, 2018 | 31.86 | 32.00 | 31.69 | 31.90 | 2,289,716 | +0.05(+0.15%) |
Nov 08, 2018 | 31.76 | 32.01 | 31.72 | 31.85 | 3,169,409 | +0.33(+1.05%) |
Nov 07, 2018 | 31.25 | 31.56 | 31.18 | 31.52 | 4,038,201 | +0.78(+2.54%) |
Nov 06, 2018 | 30.74 | 30.83 | 30.63 | 30.74 | 2,591,334 | -0.19(-0.62%) |
Nov 05, 2018 | 30.64 | 31.04 | 30.57 | 30.93 | 3,703,182 | +0.93(+3.12%) |
Nov 02, 2018 | 30.39 | 30.43 | 29.90 | 30.00 | 3,855,601 | -0.66(-2.14%) |
Nov 01, 2018 | 30.49 | 30.82 | 30.44 | 30.65 | 6,562,351 | +0.49(+1.61%) |
Oct 31, 2018 | 30.98 | 31.08 | 29.79 | 30.17 | 8,874,055 | -0.42(-1.39%) |
Oct 30, 2018 | 30.17 | 30.62 | 30.14 | 30.59 | 4,367,582 | +0.22(+0.74%) |
Oct 29, 2018 | 30.63 | 30.77 | 30.13 | 30.37 | 3,102,650 | +0.00(+0.00%) |
Oct 26, 2018 | 30.19 | 30.54 | 29.93 | 30.37 | 4,066,406 | -0.16(-0.53%) |
Oct 25, 2018 | 30.18 | 30.75 | 29.94 | 30.53 | 5,158,772 | +0.12(+0.41%) |
Oct 24, 2018 | 31.25 | 31.37 | 30.37 | 30.40 | 5,213,176 | -0.97(-3.10%) |
Oct 23, 2018 | 31.00 | 31.44 | 30.98 | 31.38 | 4,312,440 | +0.10(+0.32%) |
Oct 22, 2018 | 31.41 | 31.43 | 31.07 | 31.28 | 3,723,095 | -0.29(-0.91%) |
Oct 19, 2018 | 31.22 | 31.59 | 31.17 | 31.56 | 5,443,240 | +0.97(+3.18%) |
Oct 18, 2018 | 31.09 | 31.10 | 30.47 | 30.59 | 2,815,484 | -0.10(-0.33%) |
Oct 17, 2018 | 30.64 | 30.79 | 30.53 | 30.69 | 1,956,040 | -0.05(-0.15%) |
Oct 16, 2018 | 30.54 | 30.76 | 30.44 | 30.74 | 3,548,710 | +0.71(+2.37%) |
Oct 15, 2018 | 29.77 | 30.23 | 29.76 | 30.03 | 4,244,138 | +0.44(+1.49%) |
Oct 12, 2018 | 29.73 | 29.78 | 29.25 | 29.59 | 5,423,040 | -0.12(-0.42%) |
Oct 11, 2018 | 30.50 | 30.53 | 29.56 | 29.71 | 4,514,715 | -0.59(-1.94%) |
Oct 10, 2018 | 30.74 | 30.76 | 30.30 | 30.30 | 3,000,042 | -0.19(-0.61%) |
Oct 09, 2018 | 30.03 | 30.52 | 29.95 | 30.48 | 3,501,816 | +0.13(+0.43%) |
Oct 08, 2018 | 30.20 | 30.40 | 30.19 | 30.35 | 2,695,194 | -0.39(-1.28%) |
Oct 05, 2018 | 30.80 | 30.84 | 30.64 | 30.74 | 2,129,412 | -0.27(-0.87%) |
Oct 04, 2018 | 30.95 | 31.06 | 30.85 | 31.01 | 2,813,483 | -0.25(-0.82%) |
Oct 03, 2018 | 31.31 | 31.48 | 31.25 | 31.27 | 1,910,863 | +0.25(+0.80%) |
Oct 02, 2018 | 30.82 | 31.09 | 30.80 | 31.02 | 1,993,936 | +0.09(+0.30%) |
Oct 01, 2018 | 30.91 | 31.08 | 30.84 | 30.93 | 2,368,951 | -0.09(-0.30%) |
Sep 28, 2018 | 31.20 | 31.22 | 31.01 | 31.02 | 1,731,887 | -0.26(-0.84%) |
Sep 27, 2018 | 31.33 | 31.42 | 31.25 | 31.29 | 2,142,448 | -0.02(-0.05%) |
Sep 26, 2018 | 31.29 | 31.50 | 31.28 | 31.30 | 2,324,421 | +0.13(+0.42%) |
Sep 25, 2018 | 31.30 | 31.36 | 31.16 | 31.17 | 2,563,094 | +0.12(+0.40%) |
Sep 24, 2018 | 31.10 | 31.15 | 30.98 | 31.05 | 1,938,759 | -0.08(-0.25%) |
Sep 21, 2018 | 30.88 | 31.19 | 30.82 | 31.12 | 2,881,212 | +0.33(+1.08%) |
Sep 20, 2018 | 30.59 | 30.84 | 30.48 | 30.79 | 2,570,485 | +0.25(+0.81%) |
Sep 19, 2018 | 30.54 | 30.71 | 30.49 | 30.54 | 3,382,222 | -0.06(-0.20%) |
Sep 18, 2018 | 30.22 | 30.97 | 30.22 | 30.61 | 3,585,506 | +0.32(+1.07%) |
Sep 17, 2018 | 30.15 | 30.40 | 30.13 | 30.28 | 2,441,898 | +0.15(+0.51%) |
Sep 14, 2018 | 30.14 | 30.17 | 29.96 | 30.13 | 2,987,651 | -0.25(-0.81%) |
Sep 13, 2018 | 30.37 | 30.49 | 30.28 | 30.37 | 2,172,566 | -0.02(-0.08%) |
Sep 12, 2018 | 30.16 | 30.44 | 30.16 | 30.40 | 3,198,104 | +0.29(+0.95%) |
Sep 11, 2018 | 30.13 | 30.16 | 29.89 | 30.11 | 3,115,031 | -0.24(-0.79%) |
Sep 10, 2018 | 30.43 | 30.64 | 30.31 | 30.35 | 2,504,343 | -0.23(-0.76%) |
Sep 07, 2018 | 30.35 | 30.64 | 30.33 | 30.58 | 2,609,549 | -0.14(-0.45%) |
Sep 06, 2018 | 30.81 | 30.81 | 30.43 | 30.72 | 3,291,924 | -0.27(-0.87%) |
Sep 05, 2018 | 31.05 | 31.14 | 30.94 | 30.99 | 1,925,362 | -0.16(-0.52%) |
Sep 04, 2018 | 31.16 | 31.18 | 30.98 | 31.15 | 2,604,514 | -0.12(-0.40%) |
Aug 31, 2018 | 31.28 | 31.28 | 31.28 | 0 | -0.57(-1.79%) | |
Aug 30, 2018 | 31.82 | 32.00 | 31.76 | 31.85 | 1,823,592 | -0.27(-0.84%) |
Aug 29, 2018 | 31.90 | 32.14 | 31.89 | 32.12 | 2,303,956 | +0.17(+0.53%) |
Aug 28, 2018 | 31.91 | 31.97 | 31.86 | 31.95 | 2,351,292 | -0.09(-0.29%) |
Aug 27, 2018 | 31.99 | 32.05 | 31.90 | 32.04 | 2,188,819 | +0.16(+0.51%) |
Aug 24, 2018 | 31.83 | 31.89 | 31.72 | 31.88 | 1,710,003 | +0.09(+0.29%) |
Aug 23, 2018 | 31.96 | 31.96 | 31.67 | 31.79 | 3,397,092 | -0.29(-0.91%) |
Aug 22, 2018 | 32.20 | 32.27 | 32.04 | 32.08 | 2,056,754 | +0.03(+0.10%) |
Aug 21, 2018 | 32.26 | 32.27 | 32.01 | 32.05 | 2,872,121 | +0.13(+0.41%) |
Aug 20, 2018 | 31.83 | 32.03 | 31.82 | 31.92 | 2,656,550 | +0.06(+0.19%) |
Aug 17, 2018 | 31.59 | 31.88 | 31.57 | 31.86 | 2,425,030 | +0.32(+1.03%) |
Aug 16, 2018 | 31.42 | 31.66 | 31.39 | 31.53 | 3,371,832 | +0.29(+0.91%) |
Aug 15, 2018 | 31.12 | 31.33 | 30.98 | 31.25 | 4,503,991 | +0.51(+1.66%) |
Aug 14, 2018 | 30.98 | 31.00 | 30.71 | 30.74 | 2,215,141 | +0.02(+0.08%) |
Aug 13, 2018 | 30.78 | 30.84 | 30.62 | 30.71 | 4,261,238 | -0.29(-0.95%) |
Aug 10, 2018 | 31.08 | 31.17 | 30.92 | 31.01 | 2,854,409 | -0.55(-1.74%) |
Aug 09, 2018 | 31.61 | 31.72 | 31.52 | 31.56 | 2,499,883 | -0.19(-0.61%) |
Aug 08, 2018 | 31.63 | 31.82 | 31.53 | 31.75 | 2,699,449 | +0.13(+0.41%) |
Aug 07, 2018 | 31.68 | 31.84 | 31.60 | 31.62 | 3,471,049 | +0.41(+1.32%) |
Aug 06, 2018 | 31.18 | 31.31 | 31.11 | 31.21 | 2,263,423 | +0.06(+0.20%) |
Aug 03, 2018 | 30.58 | 31.23 | 30.58 | 31.14 | 4,205,219 | +0.18(+0.57%) |
Aug 02, 2018 | 30.72 | 31.00 | 30.53 | 30.97 | 5,688,922 | -0.38(-1.22%) |
Aug 01, 2018 | 31.58 | 31.63 | 31.34 | 31.35 | 4,354,494 | -0.38(-1.20%) |
Jul 31, 2018 | 31.59 | 31.76 | 31.59 | 31.73 | 4,037,490 | +0.39(+1.24%) |
Jul 30, 2018 | 31.24 | 31.42 | 31.18 | 31.34 | 2,302,654 | +0.24(+0.78%) |
Jul 27, 2018 | 31.14 | 31.16 | 30.94 | 31.10 | 3,019,081 | +0.31(+0.99%) |
Jul 26, 2018 | 30.48 | 30.94 | 30.46 | 30.79 | 4,624,200 | -0.12(-0.39%) |
Jul 25, 2018 | 31.71 | 31.72 | 30.71 | 30.92 | 6,647,340 | -0.53(-1.67%) |
Jul 24, 2018 | 31.14 | 31.49 | 31.08 | 31.44 | 4,685,842 | +0.21(+0.66%) |
Jul 23, 2018 | 31.34 | 31.45 | 31.21 | 31.24 | 4,506,558 | -0.71(-2.22%) |
Jul 20, 2018 | 30.90 | 32.29 | 30.87 | 31.95 | 14,306,804 | +0.90(+2.90%) |
Jul 19, 2018 | 30.95 | 31.13 | 30.85 | 31.05 | 2,829,802 | -0.21(-0.68%) |
Jul 18, 2018 | 31.41 | 31.41 | 31.17 | 31.26 | 2,735,856 | -0.13(-0.41%) |
Jul 17, 2018 | 31.28 | 31.50 | 31.27 | 31.39 | 2,954,613 | -0.05(-0.15%) |
Jul 16, 2018 | 31.45 | 31.54 | 31.40 | 31.43 | 1,644,478 | -0.41(-1.29%) |
Jul 13, 2018 | 31.76 | 31.88 | 31.75 | 31.85 | 1,886,167 | -0.01(-0.02%) |
Jul 12, 2018 | 31.70 | 31.88 | 31.68 | 31.85 | 3,112,048 | +0.50(+1.58%) |
Jul 11, 2018 | 31.45 | 31.53 | 31.28 | 31.36 | 1,892,675 | -0.25(-0.80%) |
Jul 10, 2018 | 31.60 | 31.69 | 31.55 | 31.61 | 2,808,593 | +0.33(+1.05%) |
Jul 09, 2018 | 31.42 | 31.43 | 31.17 | 31.28 | 2,796,149 | -0.02(-0.05%) |
Jul 06, 2018 | 31.13 | 31.40 | 31.04 | 31.30 | 2,445,263 | +0.22(+0.71%) |
Jul 05, 2018 | 30.93 | 31.18 | 30.89 | 31.08 | 1,794,460 | +0.06(+0.20%) |
Jul 03, 2018 | 31.02 | 31.02 | 31.02 | 0 | +0.40(+1.32%) | |
Jul 02, 2018 | 30.55 | 30.63 | 30.26 | 30.61 | 3,344,968 | -0.14(-0.47%) |
Jun 29, 2018 | 31.00 | 30.72 | 30.76 | 3,095,053 | +0.56(+1.87%) | |
Jun 28, 2018 | 30.20 | 30.29 | 30.09 | 30.19 | 3,432,740 | -0.02(-0.05%) |
Jun 27, 2018 | 30.43 | 30.60 | 30.21 | 30.21 | 2,662,824 | -0.35(-1.15%) |
Jun 26, 2018 | 30.58 | 30.62 | 30.42 | 30.56 | 2,851,138 | +0.10(+0.33%) |
Jun 25, 2018 | 30.70 | 30.72 | 30.39 | 30.46 | 3,589,153 | -0.74(-2.37%) |
Jun 22, 2018 | 31.16 | 31.37 | 31.12 | 31.20 | 2,093,260 | +0.06(+0.20%) |
Jun 21, 2018 | 31.15 | 31.23 | 31.02 | 31.14 | 2,290,631 | -0.17(-0.54%) |
Jun 20, 2018 | 31.50 | 31.50 | 31.12 | 31.31 | 3,066,312 | -0.01(-0.02%) |
Jun 19, 2018 | 31.07 | 31.33 | 31.02 | 31.31 | 2,180,425 | -0.18(-0.56%) |
Jun 18, 2018 | 31.31 | 31.50 | 31.19 | 31.49 | 2,065,043 | -0.13(-0.41%) |
Jun 15, 2018 | 32.00 | 31.45 | 31.62 | 3,193,550 | -0.38(-1.19%) | |
Jun 14, 2018 | 32.06 | 32.32 | 31.87 | 32.00 | 4,593,887 | +0.61(+1.94%) |
Jun 13, 2018 | 31.42 | 31.59 | 31.29 | 31.39 | 2,403,842 | -0.05(-0.15%) |
Jun 12, 2018 | 31.49 | 31.67 | 31.41 | 31.43 | 2,692,573 | +0.01(+0.02%) |
Jun 11, 2018 | 31.26 | 31.46 | 31.20 | 31.43 | 2,093,722 | +0.13(+0.41%) |
Jun 08, 2018 | 31.28 | 31.34 | 31.16 | 31.30 | 2,337,209 | +0.22(+0.71%) |
Jun 07, 2018 | 31.11 | 31.24 | 30.96 | 31.08 | 1,906,755 | +0.05(+0.17%) |
Jun 06, 2018 | 31.09 | 31.02 | 2,492,871 | +0.14(+0.47%) | ||
Jun 05, 2018 | 30.85 | 30.97 | 30.79 | 30.88 | 2,547,604 | -0.18(-0.57%) |
Jun 04, 2018 | 31.20 | 31.24 | 30.92 | 31.05 | 2,149,979 | -0.04(-0.12%) |
Jun 01, 2018 | 30.98 | 31.10 | 30.92 | 31.09 | 1,884,428 | +0.18(+0.57%) |
May 31, 2018 | 30.94 | 31.08 | 30.71 | 30.92 | 4,023,273 | -0.11(-0.37%) |
May 30, 2018 | 30.63 | 31.06 | 30.61 | 31.03 | 3,209,591 | +0.67(+2.21%) |
May 29, 2018 | 30.34 | 30.46 | 30.18 | 30.36 | 2,801,486 | -0.05(-0.15%) |
May 25, 2018 | 30.40 | 30.40 | 30.40 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 30.76 | 30.81 | 30.43 | 30.54 | 2,807,761 | -0.11(-0.37%) |
May 23, 2018 | 30.72 | 30.79 | 30.57 | 30.66 | 3,638,797 | -0.11(-0.37%) |
May 22, 2018 | 30.94 | 31.04 | 30.76 | 30.77 | 4,247,425 | +0.21(+0.70%) |
May 21, 2018 | 30.59 | 30.70 | 30.50 | 30.56 | 2,160,771 | +0.02(+0.05%) |
May 18, 2018 | 30.64 | 30.74 | 30.44 | 30.54 | 4,096,980 | -0.05(-0.17%) |
May 17, 2018 | 30.58 | 30.72 | 30.46 | 30.60 | 2,405,165 | +0.17(+0.55%) |
May 16, 2018 | 30.39 | 30.63 | 30.31 | 30.43 | 2,841,875 | +0.11(+0.38%) |
May 15, 2018 | 30.31 | 30.39 | 30.15 | 30.31 | 2,295,731 | -0.24(-0.77%) |
May 14, 2018 | 30.73 | 30.78 | 30.52 | 30.55 | 2,476,674 | +0.01(+0.02%) |
May 11, 2018 | 30.28 | 30.62 | 30.27 | 30.54 | 3,167,154 | +0.08(+0.28%) |
May 10, 2018 | 30.30 | 30.52 | 30.25 | 30.46 | 2,397,004 | +0.18(+0.58%) |
May 09, 2018 | 29.88 | 30.34 | 29.82 | 30.28 | 3,440,603 | +0.46(+1.54%) |
May 08, 2018 | 29.74 | 29.96 | 29.65 | 29.82 | 3,179,673 | -0.18(-0.60%) |
May 07, 2018 | 29.99 | 30.20 | 29.94 | 30.00 | 2,668,424 | +0.02(+0.08%) |
May 04, 2018 | 29.74 | 30.05 | 29.71 | 29.98 | 2,301,688 | +0.17(+0.56%) |
May 03, 2018 | 29.78 | 29.90 | 29.64 | 29.82 | 2,755,751 | +0.07(+0.23%) |
May 02, 2018 | 30.01 | 30.06 | 29.73 | 29.75 | 3,428,776 | -0.40(-1.32%) |
May 01, 2018 | 30.15 | 30.21 | 29.97 | 30.15 | 3,097,427 | -0.05(-0.17%) |
Apr 30, 2018 | 30.23 | 30.45 | 30.15 | 30.20 | 3,163,437 | -0.34(-1.11%) |
Apr 27, 2018 | 30.23 | 30.64 | 30.13 | 30.54 | 6,431,618 | +0.27(+0.90%) |
Apr 26, 2018 | 30.03 | 30.35 | 29.87 | 30.27 | 5,269,014 | +0.81(+2.76%) |
Apr 25, 2018 | 29.81 | 29.83 | 29.29 | 29.45 | 7,860,409 | -1.14(-3.74%) |
Apr 24, 2018 | 30.61 | 30.82 | 30.39 | 30.60 | 5,367,677 | +0.23(+0.77%) |
Apr 23, 2018 | 30.25 | 30.38 | 30.22 | 30.37 | 4,499,518 | +0.25(+0.82%) |
Apr 20, 2018 | 30.08 | 30.21 | 30.03 | 30.12 | 3,883,815 | +0.09(+0.30%) |
Apr 19, 2018 | 30.34 | 30.39 | 29.91 | 30.03 | 4,266,175 | -0.42(-1.38%) |
Apr 18, 2018 | 30.58 | 30.61 | 30.34 | 30.45 | 4,541,807 | -0.05(-0.17%) |
Apr 17, 2018 | 30.52 | 30.57 | 30.46 | 30.50 | 3,164,658 | +0.03(+0.10%) |
Apr 16, 2018 | 30.60 | 30.61 | 30.30 | 30.47 | 2,326,685 | -0.08(-0.27%) |
Apr 13, 2018 | 30.52 | 30.67 | 30.47 | 30.55 | 2,245,187 | -0.03(-0.10%) |
Apr 12, 2018 | 30.79 | 30.84 | 30.58 | 30.58 | 3,580,906 | +0.04(+0.12%) |
Apr 11, 2018 | 30.68 | 30.82 | 30.52 | 30.55 | 3,963,982 | -0.31(-1.00%) |
Apr 10, 2018 | 30.70 | 30.93 | 30.67 | 30.85 | 4,923,808 | +0.52(+1.71%) |
Apr 09, 2018 | 30.34 | 30.59 | 30.20 | 30.34 | 4,314,134 | +0.27(+0.90%) |
Apr 06, 2018 | 30.24 | 30.36 | 29.90 | 30.06 | 5,407,035 | +0.05(+0.18%) |
Apr 05, 2018 | 29.91 | 30.12 | 29.80 | 30.01 | 4,042,893 | -0.05(-0.15%) |
Apr 04, 2018 | 29.48 | 30.12 | 29.48 | 30.06 | 5,185,624 | +0.48(+1.63%) |
Apr 03, 2018 | 29.39 | 29.59 | 29.13 | 29.57 | 3,865,160 | +0.32(+1.11%) |
Apr 02, 2018 | 29.36 | 29.49 | 29.04 | 29.25 | 3,681,560 | -0.17(-0.56%) |
Mar 29, 2018 | 29.42 | 29.42 | 29.42 | 0 | -0.23(-0.79%) | |
Mar 28, 2018 | 29.48 | 29.98 | 29.48 | 29.65 | 8,271,222 | +0.75(+2.58%) |
Mar 27, 2018 | 29.29 | 29.30 | 28.80 | 28.90 | 8,990,330 | +0.72(+2.56%) |
Mar 26, 2018 | 28.34 | 28.39 | 27.74 | 28.18 | 3,900,381 | +0.01(+0.03%) |
Mar 23, 2018 | 28.54 | 28.63 | 28.13 | 28.17 | 10,450,243 | +0.96(+3.51%) |
Mar 22, 2018 | 27.48 | 27.52 | 27.20 | 27.22 | 3,872,158 | -0.46(-1.66%) |
Mar 21, 2018 | 27.75 | 27.84 | 27.56 | 27.68 | 2,633,062 | +0.00(+0.00%) |
Mar 20, 2018 | 27.73 | 27.81 | 27.60 | 27.68 | 2,585,494 | -0.10(-0.35%) |
Mar 19, 2018 | 28.07 | 28.09 | 27.61 | 27.78 | 2,843,082 | -0.29(-1.05%) |
Mar 16, 2018 | 27.93 | 28.13 | 27.92 | 28.07 | 2,216,263 | +0.27(+0.98%) |
Mar 15, 2018 | 27.84 | 28.13 | 27.74 | 27.80 | 2,188,818 | -0.14(-0.51%) |
Mar 14, 2018 | 28.12 | 28.16 | 27.78 | 27.94 | 2,711,941 | -0.02(-0.05%) |
Mar 13, 2018 | 28.13 | 28.27 | 27.88 | 27.96 | 2,685,849 | -0.39(-1.38%) |
Mar 12, 2018 | 28.29 | 28.41 | 28.20 | 28.35 | 2,804,886 | +0.22(+0.78%) |
Mar 09, 2018 | 28.20 | 28.23 | 28.04 | 28.13 | 3,169,197 | -0.12(-0.43%) |
Mar 08, 2018 | 28.26 | 28.44 | 28.14 | 28.25 | 4,818,905 | +0.20(+0.70%) |
Mar 07, 2018 | 28.08 | 27.81 | 28.05 | 3,485,164 | +0.25(+0.89%) | |
Mar 06, 2018 | 27.91 | 27.99 | 27.69 | 27.81 | 3,242,839 | +0.11(+0.41%) |
Mar 05, 2018 | 27.39 | 27.77 | 27.36 | 27.69 | 3,189,200 | +0.42(+1.55%) |
Mar 02, 2018 | 27.12 | 27.29 | 27.08 | 27.27 | 2,409,368 | +0.19(+0.69%) |
Mar 01, 2018 | 27.44 | 27.51 | 26.94 | 27.08 | 3,722,649 | -0.26(-0.94%) |
Feb 28, 2018 | 27.76 | 27.82 | 27.34 | 27.34 | 3,271,602 | -0.15(-0.55%) |
Feb 27, 2018 | 27.80 | 27.81 | 27.49 | 27.49 | 2,424,597 | -0.37(-1.32%) |
Feb 26, 2018 | 27.71 | 27.87 | 27.71 | 27.86 | 3,283,495 | +0.12(+0.43%) |
Feb 23, 2018 | 27.64 | 27.78 | 27.56 | 27.74 | 3,694,637 | +0.20(+0.74%) |
Feb 22, 2018 | 27.48 | 27.53 | 3,902,267 | +0.01(+0.02%) | ||
Feb 21, 2018 | 27.64 | 27.87 | 27.52 | 27.53 | 4,673,750 | -0.10(-0.35%) |
Feb 20, 2018 | 27.91 | 27.97 | 27.57 | 27.62 | 5,510,346 | -0.27(-0.98%) |
Feb 16, 2018 | 27.90 | 27.90 | 27.90 | 0 | +0.29(+1.05%) | |
Feb 15, 2018 | 27.54 | 27.67 | 27.41 | 27.61 | 4,468,230 | +0.36(+1.33%) |
Feb 14, 2018 | 26.80 | 27.31 | 26.75 | 27.25 | 4,652,714 | +0.27(+0.99%) |
Feb 13, 2018 | 26.83 | 27.04 | 26.77 | 26.98 | 5,357,069 | +0.14(+0.52%) |
Feb 12, 2018 | 26.86 | 27.00 | 26.77 | 26.84 | 7,987,033 | -0.16(-0.60%) |
Feb 09, 2018 | 26.80 | 27.17 | 26.32 | 27.00 | 7,935,345 | +0.24(+0.88%) |
Feb 08, 2018 | 27.74 | 27.76 | 26.76 | 26.77 | 9,907,260 | +0.10(+0.39%) |
Feb 07, 2018 | 26.17 | 26.38 | 26.14 | 26.66 | 9,011,792 | +0.03(+0.11%) |
Feb 06, 2018 | 25.90 | 26.87 | 25.82 | 26.63 | 12,274,446 | +0.18(+0.67%) |
Feb 05, 2018 | 26.96 | 27.00 | 26.29 | 26.46 | 8,451,137 | -1.00(-3.64%) |
Feb 02, 2018 | 27.75 | 27.80 | 27.45 | 27.45 | 4,518,549 | -0.36(-1.30%) |
Feb 01, 2018 | 27.89 | 28.00 | 27.80 | 27.82 | 4,393,534 | +0.06(+0.21%) |
Jan 31, 2018 | 28.23 | 28.26 | 27.71 | 27.76 | 6,321,067 | -0.44(-1.57%) |
Jan 30, 2018 | 28.39 | 28.44 | 28.14 | 28.20 | 5,072,558 | -0.27(-0.94%) |
Jan 29, 2018 | 28.55 | 28.56 | 28.35 | 28.47 | 5,328,014 | -0.42(-1.46%) |
Jan 26, 2018 | 28.82 | 28.90 | 28.70 | 28.89 | 5,796,606 | +0.50(+1.77%) |
Jan 25, 2018 | 28.80 | 29.06 | 28.28 | 28.39 | 6,346,776 | -0.21(-0.75%) |
Jan 24, 2018 | 28.59 | 28.79 | 28.50 | 28.60 | 6,781,161 | -0.03(-0.10%) |
Jan 23, 2018 | 28.69 | 28.84 | 28.53 | 28.63 | 4,801,328 | +0.10(+0.34%) |
Jan 22, 2018 | 28.39 | 28.53 | 28.32 | 28.53 | 5,706,975 | +0.27(+0.94%) |
Jan 19, 2018 | 28.22 | 28.36 | 28.11 | 28.27 | 4,700,231 | +0.02(+0.08%) |
Jan 18, 2018 | 28.11 | 28.25 | 28.11 | 28.25 | 5,832,558 | +0.01(+0.05%) |
Jan 17, 2018 | 28.26 | 28.31 | 28.15 | 28.23 | 8,635,376 | +0.17(+0.61%) |
Jan 16, 2018 | 27.94 | 28.21 | 27.89 | 28.06 | 10,052,629 | +0.31(+1.12%) |
Jan 12, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.49(+1.79%) | |
Jan 11, 2018 | 27.09 | 27.27 | 27.00 | 27.26 | 6,172,017 | +0.33(+1.21%) |
Jan 10, 2018 | 26.97 | 27.09 | 26.87 | 26.94 | 7,166,102 | -0.41(-1.49%) |
Jan 09, 2018 | 27.37 | 27.45 | 27.15 | 27.34 | 7,142,208 | -0.33(-1.20%) |
Jan 08, 2018 | 27.76 | 27.82 | 27.47 | 27.68 | 7,985,697 | -0.08(-0.29%) |
Jan 05, 2018 | 27.60 | 27.76 | 27.47 | 27.76 | 9,798,070 | +0.48(+1.76%) |
Jan 04, 2018 | 27.34 | 27.37 | 27.17 | 27.28 | 7,035,512 | +0.05(+0.19%) |
Jan 03, 2018 | 27.37 | 27.42 | 27.17 | 27.23 | 8,920,157 | -0.10(-0.38%) |
Jan 02, 2018 | 26.74 | 27.37 | 26.68 | 27.33 | 12,790,872 | +1.08(+4.12%) |
Dec 29, 2017 | 26.25 | 26.25 | 26.25 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.39 | 26.42 | 26.22 | 26.27 | 6,495,106 | -0.04(-0.17%) |
Dec 27, 2017 | 26.34 | 26.43 | 26.23 | 26.31 | 5,365,399 | +0.14(+0.54%) |
Dec 26, 2017 | 25.97 | 26.29 | 25.95 | 26.17 | 4,529,868 | +0.18(+0.68%) |
Dec 22, 2017 | 26.19 | 26.20 | 25.98 | 26.00 | 4,558,601 | -0.31(-1.18%) |
Dec 21, 2017 | 26.25 | 26.44 | 26.23 | 26.31 | 5,856,185 | +0.15(+0.57%) |
Dec 20, 2017 | 26.42 | 26.43 | 26.14 | 26.16 | 6,456,227 | -0.01(-0.03%) |
Dec 19, 2017 | 26.24 | 26.29 | 26.13 | 26.17 | 7,183,181 | +0.04(+0.17%) |
Dec 18, 2017 | 26.26 | 26.27 | 26.11 | 26.12 | 8,913,243 | +0.23(+0.89%) |
Dec 15, 2017 | 25.93 | 25.99 | 25.77 | 25.89 | 9,456,840 | -0.18(-0.71%) |
Dec 14, 2017 | 26.25 | 26.26 | 26.01 | 26.08 | 9,791,632 | -0.25(-0.96%) |
Dec 13, 2017 | 26.47 | 26.53 | 26.24 | 26.33 | 9,265,897 | +0.04(+0.17%) |
Dec 12, 2017 | 26.28 | 26.34 | 26.24 | 26.29 | 6,290,194 | +0.16(+0.59%) |
Dec 11, 2017 | 26.16 | 26.25 | 26.09 | 26.13 | 5,195,330 | +0.10(+0.40%) |
Dec 08, 2017 | 25.86 | 26.03 | 25.81 | 26.03 | 6,122,204 | +0.24(+0.95%) |
Dec 07, 2017 | 25.74 | 25.82 | 25.66 | 25.78 | 8,814,313 | +0.13(+0.52%) |
Dec 06, 2017 | 25.72 | 25.92 | 25.55 | 25.65 | 7,799,847 | -0.15(-0.57%) |
Dec 05, 2017 | 25.82 | 26.02 | 25.76 | 25.80 | 8,100,391 | -0.10(-0.40%) |
Dec 04, 2017 | 26.20 | 26.31 | 25.90 | 25.90 | 5,723,683 | -0.24(-0.91%) |