Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.16 | 32.50 | 32.13 | 32.43 | 2,292,600 | +0.58(+1.82%) |
Nov 29, 2018 | 31.63 | 31.92 | 31.62 | 31.85 | 1,262,950 | -0.12(-0.38%) |
Nov 28, 2018 | 31.58 | 32.00 | 31.50 | 31.97 | 1,113,155 | +0.60(+1.91%) |
Nov 27, 2018 | 31.21 | 31.44 | 31.08 | 31.37 | 567,321 | -0.07(-0.22%) |
Nov 26, 2018 | 31.27 | 31.45 | 31.24 | 31.44 | 462,571 | +0.39(+1.26%) |
Nov 23, 2018 | 30.79 | 31.20 | 30.79 | 31.05 | 305,600 | +0.04(+0.11%) |
Nov 21, 2018 | 31.02 | 31.02 | 31.02 | 0 | +0.07(+0.21%) | |
Nov 20, 2018 | 31.01 | 31.22 | 30.95 | 30.95 | 1,125,806 | -0.03(-0.10%) |
Nov 19, 2018 | 31.09 | 31.19 | 30.90 | 30.98 | 657,001 | -0.42(-1.34%) |
Nov 16, 2018 | 30.92 | 31.46 | 30.92 | 31.40 | 930,900 | +0.39(+1.26%) |
Nov 15, 2018 | 30.70 | 31.04 | 30.49 | 31.01 | 1,092,471 | +0.14(+0.45%) |
Nov 14, 2018 | 31.02 | 31.08 | 30.73 | 30.87 | 609,880 | -0.23(-0.74%) |
Nov 13, 2018 | 31.08 | 31.22 | 30.93 | 31.10 | 357,120 | +0.20(+0.65%) |
Nov 12, 2018 | 31.08 | 31.14 | 30.86 | 30.90 | 1,202,290 | -0.40(-1.26%) |
Nov 09, 2018 | 31.12 | 31.33 | 31.04 | 31.30 | 934,700 | +0.30(+0.95%) |
Nov 08, 2018 | 31.02 | 31.11 | 30.91 | 31.00 | 1,022,168 | +0.10(+0.32%) |
Nov 07, 2018 | 30.70 | 30.90 | 30.66 | 30.90 | 966,018 | +0.42(+1.39%) |
Nov 06, 2018 | 30.26 | 30.48 | 30.22 | 30.48 | 581,044 | -0.00(-0.02%) |
Nov 05, 2018 | 30.51 | 30.62 | 30.38 | 30.48 | 1,357,474 | +0.66(+2.21%) |
Nov 02, 2018 | 30.27 | 30.30 | 29.82 | 29.82 | 1,738,000 | -0.78(-2.55%) |
Nov 01, 2018 | 30.74 | 30.79 | 30.53 | 30.60 | 1,772,005 | +0.24(+0.79%) |
Oct 31, 2018 | 30.31 | 30.44 | 30.23 | 30.36 | 2,366,776 | +0.46(+1.54%) |
Oct 30, 2018 | 29.50 | 29.95 | 29.48 | 29.90 | 1,259,662 | +0.82(+2.82%) |
Oct 29, 2018 | 29.57 | 29.63 | 28.77 | 29.08 | 983,017 | -0.24(-0.82%) |
Oct 26, 2018 | 29.14 | 29.45 | 28.92 | 29.32 | 863,300 | +0.12(+0.41%) |
Oct 25, 2018 | 28.81 | 29.44 | 28.74 | 29.20 | 4,241,240 | -0.19(-0.65%) |
Oct 24, 2018 | 30.51 | 30.56 | 29.24 | 29.39 | 3,470,937 | -1.41(-4.56%) |
Oct 23, 2018 | 30.53 | 30.90 | 30.43 | 30.80 | 1,031,619 | +0.09(+0.28%) |
Oct 22, 2018 | 30.60 | 30.74 | 30.55 | 30.71 | 666,101 | +0.12(+0.38%) |
Oct 19, 2018 | 30.72 | 30.85 | 30.55 | 30.59 | 924,500 | +0.76(+2.55%) |
Oct 18, 2018 | 29.99 | 30.13 | 29.75 | 29.84 | 832,803 | +0.04(+0.12%) |
Oct 17, 2018 | 30.11 | 30.14 | 29.62 | 29.80 | 988,044 | -0.93(-3.03%) |
Oct 16, 2018 | 30.12 | 30.76 | 30.04 | 30.73 | 2,561,855 | +1.05(+3.56%) |
Oct 15, 2018 | 29.61 | 29.81 | 29.59 | 29.68 | 743,738 | -0.02(-0.07%) |
Oct 12, 2018 | 29.85 | 29.85 | 29.41 | 29.70 | 939,000 | +0.07(+0.22%) |
Oct 11, 2018 | 30.10 | 30.12 | 29.55 | 29.63 | 1,273,301 | -0.88(-2.88%) |
Oct 10, 2018 | 31.02 | 31.03 | 30.45 | 30.51 | 764,946 | -0.20(-0.65%) |
Oct 09, 2018 | 30.38 | 30.78 | 30.38 | 30.71 | 545,060 | -0.07(-0.23%) |
Oct 08, 2018 | 30.65 | 30.83 | 30.62 | 30.78 | 662,834 | -0.06(-0.21%) |
Oct 05, 2018 | 30.89 | 30.92 | 30.67 | 30.84 | 1,376,800 | +0.21(+0.70%) |
Oct 04, 2018 | 30.76 | 30.78 | 30.56 | 30.63 | 550,243 | +0.00(+0.00%) |
Oct 03, 2018 | 30.86 | 30.91 | 30.60 | 30.63 | 1,543,080 | +0.12(+0.39%) |
Oct 02, 2018 | 30.31 | 30.51 | 30.29 | 30.51 | 627,098 | +0.12(+0.39%) |
Oct 01, 2018 | 30.33 | 30.45 | 30.16 | 30.39 | 1,738,746 | +0.23(+0.76%) |
Sep 28, 2018 | 30.34 | 30.45 | 30.16 | 30.16 | 772,200 | -0.15(-0.49%) |
Sep 27, 2018 | 30.31 | 30.48 | 30.27 | 30.31 | 470,214 | -0.23(-0.75%) |
Sep 26, 2018 | 30.23 | 30.66 | 30.20 | 30.54 | 622,526 | -0.01(-0.03%) |
Sep 25, 2018 | 30.46 | 30.59 | 30.45 | 30.55 | 449,298 | +0.38(+1.26%) |
Sep 24, 2018 | 30.25 | 30.42 | 30.17 | 30.17 | 515,248 | -0.45(-1.47%) |
Sep 21, 2018 | 30.67 | 30.76 | 30.62 | 30.62 | 522,100 | +0.02(+0.07%) |
Sep 20, 2018 | 30.45 | 30.65 | 30.44 | 30.60 | 412,610 | +0.05(+0.16%) |
Sep 19, 2018 | 30.38 | 30.57 | 30.34 | 30.55 | 1,605,780 | -0.12(-0.39%) |
Sep 18, 2018 | 30.46 | 30.73 | 30.46 | 30.67 | 610,981 | -0.01(-0.03%) |
Sep 17, 2018 | 30.73 | 30.79 | 30.61 | 30.68 | 1,319,622 | -0.07(-0.23%) |
Sep 14, 2018 | 30.75 | 30.79 | 30.63 | 30.75 | 345,400 | -0.20(-0.65%) |
Sep 13, 2018 | 31.05 | 31.07 | 30.89 | 30.95 | 742,497 | +0.11(+0.36%) |
Sep 12, 2018 | 30.75 | 30.95 | 30.74 | 30.84 | 286,613 | +0.34(+1.11%) |
Sep 11, 2018 | 30.42 | 30.53 | 30.37 | 30.50 | 321,647 | -0.19(-0.62%) |
Sep 10, 2018 | 30.54 | 30.80 | 30.54 | 30.69 | 335,869 | +0.02(+0.07%) |
Sep 07, 2018 | 30.61 | 30.82 | 30.60 | 30.67 | 534,900 | +0.21(+0.67%) |
Sep 06, 2018 | 30.43 | 30.48 | 30.33 | 30.46 | 541,600 | -0.04(-0.11%) |
Sep 05, 2018 | 30.60 | 30.71 | 30.50 | 30.50 | 610,330 | -0.40(-1.29%) |
Sep 04, 2018 | 30.67 | 30.95 | 30.66 | 30.90 | 1,193,022 | -0.06(-0.19%) |
Aug 31, 2018 | 30.96 | 30.96 | 30.96 | 0 | -0.17(-0.55%) | |
Aug 30, 2018 | 31.10 | 31.14 | 31.02 | 31.13 | 460,482 | -0.06(-0.19%) |
Aug 29, 2018 | 31.02 | 31.19 | 30.97 | 31.19 | 1,506,251 | +0.26(+0.84%) |
Aug 28, 2018 | 30.95 | 31.04 | 30.85 | 30.93 | 478,888 | +0.07(+0.23%) |
Aug 27, 2018 | 30.80 | 30.93 | 30.76 | 30.86 | 408,246 | +0.28(+0.92%) |
Aug 24, 2018 | 30.59 | 30.65 | 30.55 | 30.58 | 568,200 | +0.06(+0.20%) |
Aug 23, 2018 | 30.61 | 30.65 | 30.51 | 30.52 | 1,242,325 | -0.14(-0.46%) |
Aug 22, 2018 | 30.75 | 30.78 | 30.59 | 30.66 | 802,021 | -0.20(-0.65%) |
Aug 21, 2018 | 30.88 | 30.90 | 30.70 | 30.86 | 1,125,365 | +0.32(+1.06%) |
Aug 20, 2018 | 30.38 | 30.54 | 30.37 | 30.54 | 492,692 | +0.41(+1.38%) |
Aug 17, 2018 | 29.98 | 30.27 | 29.98 | 30.12 | 501,900 | +0.17(+0.57%) |
Aug 16, 2018 | 30.02 | 30.13 | 29.92 | 29.95 | 634,202 | +0.01(+0.03%) |
Aug 15, 2018 | 29.86 | 29.97 | 29.69 | 29.94 | 866,923 | -0.27(-0.89%) |
Aug 14, 2018 | 30.15 | 30.24 | 30.03 | 30.21 | 1,582,653 | +0.32(+1.05%) |
Aug 13, 2018 | 29.88 | 30.00 | 29.80 | 29.89 | 2,955,007 | -0.14(-0.45%) |
Aug 10, 2018 | 30.05 | 30.11 | 29.95 | 30.03 | 2,008,900 | -0.27(-0.89%) |
Aug 09, 2018 | 30.34 | 30.42 | 30.26 | 30.30 | 572,269 | -0.15(-0.49%) |
Aug 08, 2018 | 30.29 | 30.53 | 30.21 | 30.45 | 832,215 | -0.32(-1.04%) |
Aug 07, 2018 | 30.83 | 30.90 | 30.75 | 30.77 | 326,275 | +0.16(+0.52%) |
Aug 06, 2018 | 30.53 | 30.71 | 30.47 | 30.61 | 798,764 | -0.30(-0.97%) |
Aug 03, 2018 | 30.73 | 30.92 | 30.65 | 30.91 | 1,244,600 | -0.15(-0.48%) |
Aug 02, 2018 | 30.70 | 31.08 | 30.67 | 31.06 | 2,112,646 | +0.49(+1.60%) |
Aug 01, 2018 | 30.61 | 30.67 | 30.51 | 30.57 | 491,755 | -0.10(-0.33%) |
Jul 31, 2018 | 30.69 | 30.77 | 30.58 | 30.67 | 1,309,968 | +0.01(+0.03%) |
Jul 30, 2018 | 30.63 | 30.70 | 30.53 | 30.66 | 847,372 | +0.06(+0.20%) |
Jul 27, 2018 | 30.57 | 30.61 | 30.41 | 30.60 | 1,419,500 | +0.26(+0.86%) |
Jul 26, 2018 | 30.17 | 30.43 | 30.12 | 30.34 | 1,430,357 | +0.06(+0.20%) |
Jul 25, 2018 | 29.55 | 30.35 | 29.52 | 30.28 | 1,646,137 | +0.83(+2.82%) |
Jul 24, 2018 | 29.35 | 29.56 | 29.34 | 29.45 | 1,953,102 | +0.06(+0.20%) |
Jul 23, 2018 | 29.32 | 29.42 | 29.29 | 29.39 | 1,486,671 | -0.08(-0.27%) |
Jul 20, 2018 | 29.27 | 29.51 | 29.25 | 29.47 | 1,726,746 | +0.56(+1.94%) |
Jul 19, 2018 | 28.98 | 29.03 | 28.77 | 28.91 | 2,820,446 | -0.33(-1.13%) |
Jul 18, 2018 | 29.34 | 29.36 | 29.16 | 29.24 | 1,325,355 | +0.18(+0.62%) |
Jul 17, 2018 | 28.91 | 29.10 | 28.91 | 29.06 | 1,161,226 | -0.03(-0.10%) |
Jul 16, 2018 | 29.05 | 29.13 | 28.98 | 29.09 | 777,748 | +0.04(+0.14%) |
Jul 13, 2018 | 28.91 | 29.09 | 28.85 | 29.05 | 2,344,904 | +0.33(+1.15%) |
Jul 12, 2018 | 28.47 | 28.88 | 28.44 | 28.72 | 2,015,879 | +0.68(+2.43%) |
Jul 11, 2018 | 28.10 | 28.19 | 27.94 | 28.04 | 1,948,988 | -0.23(-0.81%) |
Jul 10, 2018 | 28.43 | 28.48 | 28.24 | 28.27 | 1,267,602 | +0.08(+0.28%) |
Jul 09, 2018 | 28.45 | 28.51 | 28.18 | 28.19 | 1,981,687 | -0.13(-0.46%) |
Jul 06, 2018 | 28.14 | 28.36 | 28.09 | 28.32 | 709,429 | +0.20(+0.71%) |
Jul 05, 2018 | 28.15 | 28.21 | 28.06 | 28.12 | 810,215 | +0.31(+1.11%) |
Jul 03, 2018 | 27.81 | 27.81 | 27.81 | 0 | +0.22(+0.80%) | |
Jul 02, 2018 | 27.50 | 27.60 | 27.39 | 27.59 | 594,871 | -0.04(-0.14%) |
Jun 29, 2018 | 27.61 | 27.80 | 27.58 | 27.63 | 759,139 | +0.38(+1.39%) |
Jun 28, 2018 | 27.25 | 27.28 | 27.14 | 27.25 | 765,637 | -0.09(-0.33%) |
Jun 27, 2018 | 27.43 | 27.60 | 27.31 | 27.34 | 1,029,424 | -0.13(-0.47%) |
Jun 26, 2018 | 27.34 | 27.50 | 27.27 | 27.47 | 1,284,439 | +0.04(+0.15%) |
Jun 25, 2018 | 27.65 | 27.69 | 27.39 | 27.43 | 933,215 | -0.34(-1.22%) |
Jun 22, 2018 | 27.55 | 27.80 | 27.51 | 27.77 | 1,107,036 | +0.68(+2.51%) |
Jun 21, 2018 | 27.31 | 27.35 | 27.08 | 27.09 | 1,102,488 | +0.00(+0.00%) |
Jun 20, 2018 | 27.18 | 27.23 | 27.04 | 27.09 | 2,373,202 | +0.56(+2.11%) |
Jun 19, 2018 | 26.39 | 26.54 | 26.36 | 26.53 | 1,526,461 | +0.14(+0.53%) |
Jun 18, 2018 | 26.46 | 26.48 | 26.35 | 26.39 | 3,113,309 | -0.25(-0.94%) |
Jun 15, 2018 | 26.65 | 26.47 | 26.64 | 930,490 | +0.20(+0.76%) | |
Jun 14, 2018 | 26.44 | 26.57 | 26.38 | 26.44 | 1,102,529 | -0.07(-0.26%) |
Jun 13, 2018 | 26.48 | 26.62 | 26.44 | 26.51 | 1,085,381 | -0.01(-0.04%) |
Jun 12, 2018 | 26.51 | 26.64 | 26.47 | 26.52 | 797,000 | -0.05(-0.21%) |
Jun 11, 2018 | 26.46 | 26.64 | 26.44 | 26.57 | 891,975 | +0.19(+0.72%) |
Jun 08, 2018 | 26.40 | 26.45 | 26.30 | 26.39 | 953,183 | -0.21(-0.81%) |
Jun 07, 2018 | 26.81 | 26.82 | 26.59 | 26.60 | 1,056,353 | -0.01(-0.04%) |
Jun 06, 2018 | 26.67 | 26.37 | 26.61 | 1,261,428 | -0.04(-0.13%) | |
Jun 05, 2018 | 26.57 | 26.69 | 26.50 | 26.64 | 1,225,708 | -0.35(-1.30%) |
Jun 04, 2018 | 27.18 | 27.23 | 26.94 | 27.00 | 1,734,189 | -0.38(-1.39%) |
Jun 01, 2018 | 27.38 | 27.45 | 27.28 | 27.38 | 427,277 | +0.57(+2.11%) |
May 31, 2018 | 27.04 | 27.14 | 26.71 | 26.81 | 798,479 | -0.33(-1.22%) |
May 30, 2018 | 27.22 | 27.25 | 27.03 | 27.14 | 763,063 | -0.06(-0.22%) |
May 29, 2018 | 27.10 | 27.38 | 27.08 | 27.20 | 626,004 | -0.19(-0.69%) |
May 25, 2018 | 27.39 | 27.39 | 27.39 | 0 | -0.23(-0.83%) | |
May 24, 2018 | 27.78 | 27.79 | 27.54 | 27.62 | 1,504,310 | +0.08(+0.29%) |
May 23, 2018 | 27.78 | 27.84 | 27.41 | 27.54 | 915,014 | -0.60(-2.11%) |
May 22, 2018 | 28.21 | 28.37 | 28.10 | 28.14 | 1,390,381 | -0.30(-1.07%) |
May 21, 2018 | 28.20 | 28.47 | 28.14 | 28.44 | 1,913,945 | +0.51(+1.83%) |
May 18, 2018 | 28.16 | 28.28 | 27.93 | 27.93 | 4,455,142 | -0.02(-0.07%) |
May 17, 2018 | 28.06 | 28.07 | 27.87 | 27.95 | 3,710,943 | -0.37(-1.31%) |
May 16, 2018 | 28.38 | 28.42 | 28.28 | 28.32 | 581,678 | +0.12(+0.43%) |
May 15, 2018 | 28.17 | 28.26 | 28.03 | 28.20 | 505,265 | +0.14(+0.50%) |
May 14, 2018 | 28.20 | 28.28 | 28.00 | 28.06 | 2,724,865 | +0.34(+1.23%) |
May 11, 2018 | 27.73 | 27.78 | 27.55 | 27.72 | 1,501,012 | +0.09(+0.33%) |
May 10, 2018 | 27.87 | 27.94 | 27.48 | 27.63 | 1,597,487 | -0.46(-1.64%) |
May 09, 2018 | 28.00 | 28.20 | 27.95 | 28.09 | 586,181 | +0.02(+0.07%) |
May 08, 2018 | 28.11 | 28.20 | 27.98 | 28.07 | 897,742 | -0.24(-0.85%) |
May 07, 2018 | 28.26 | 28.47 | 28.23 | 28.31 | 1,062,679 | +0.08(+0.28%) |
May 04, 2018 | 27.87 | 28.27 | 27.87 | 28.23 | 460,792 | -0.05(-0.18%) |
May 03, 2018 | 28.34 | 28.36 | 28.07 | 28.28 | 2,668,523 | +0.40(+1.43%) |
May 02, 2018 | 28.04 | 28.09 | 27.87 | 27.88 | 912,820 | +0.24(+0.87%) |
May 01, 2018 | 27.66 | 27.80 | 27.50 | 27.64 | 496,994 | -0.16(-0.58%) |
Apr 30, 2018 | 27.79 | 27.98 | 27.76 | 27.80 | 771,593 | +0.12(+0.43%) |
Apr 27, 2018 | 27.67 | 27.74 | 27.56 | 27.68 | 1,746,107 | +0.11(+0.40%) |
Apr 26, 2018 | 27.69 | 27.69 | 27.50 | 27.57 | 2,320,459 | -0.26(-0.93%) |
Apr 25, 2018 | 27.63 | 27.91 | 27.51 | 27.83 | 2,770,871 | -0.09(-0.32%) |
Apr 24, 2018 | 28.16 | 28.19 | 27.82 | 27.92 | 3,198,183 | +0.04(+0.14%) |
Apr 23, 2018 | 27.94 | 28.02 | 27.83 | 27.88 | 1,113,303 | +0.14(+0.52%) |
Apr 20, 2018 | 27.82 | 27.84 | 27.68 | 27.73 | 1,640,587 | -0.14(-0.48%) |
Apr 19, 2018 | 27.93 | 28.03 | 27.79 | 27.87 | 568,146 | -0.15(-0.54%) |
Apr 18, 2018 | 28.09 | 28.11 | 28.00 | 28.02 | 2,057,647 | -0.08(-0.28%) |
Apr 17, 2018 | 28.10 | 28.18 | 27.90 | 28.10 | 1,185,621 | -0.10(-0.35%) |
Apr 16, 2018 | 28.36 | 28.38 | 28.07 | 28.20 | 2,903,878 | +0.00(+0.00%) |
Apr 13, 2018 | 28.20 | 28.24 | 28.13 | 28.20 | 4,016,750 | -0.18(-0.63%) |
Apr 12, 2018 | 28.27 | 28.39 | 28.24 | 28.38 | 4,499,239 | -0.06(-0.21%) |
Apr 11, 2018 | 28.43 | 28.63 | 28.36 | 28.44 | 4,159,783 | +0.03(+0.09%) |
Apr 10, 2018 | 28.39 | 28.54 | 28.37 | 28.41 | 1,710,206 | +0.06(+0.23%) |
Apr 09, 2018 | 28.35 | 28.56 | 28.24 | 28.35 | 866,955 | +0.30(+1.07%) |
Apr 06, 2018 | 28.31 | 28.43 | 27.97 | 28.05 | 899,730 | -0.27(-0.95%) |
Apr 05, 2018 | 28.05 | 28.40 | 28.02 | 28.32 | 778,581 | +0.20(+0.71%) |
Apr 04, 2018 | 27.71 | 28.13 | 27.65 | 28.12 | 1,264,012 | +0.04(+0.14%) |
Apr 03, 2018 | 28.29 | 28.30 | 28.00 | 28.08 | 1,184,087 | -0.22(-0.78%) |
Apr 02, 2018 | 28.64 | 28.66 | 28.17 | 28.30 | 823,241 | -0.32(-1.14%) |
Mar 29, 2018 | 28.62 | 28.62 | 28.62 | 0 | -0.18(-0.61%) | |
Mar 28, 2018 | 28.42 | 28.98 | 28.35 | 28.80 | 1,351,062 | +0.34(+1.19%) |
Mar 27, 2018 | 28.59 | 28.77 | 28.30 | 28.46 | 1,441,923 | -0.12(-0.44%) |
Mar 26, 2018 | 28.82 | 28.89 | 28.35 | 28.59 | 1,487,563 | +0.32(+1.15%) |
Mar 23, 2018 | 28.68 | 28.74 | 28.24 | 28.26 | 861,272 | -0.08(-0.28%) |
Mar 22, 2018 | 28.59 | 28.65 | 28.31 | 28.34 | 4,270,926 | -0.40(-1.39%) |
Mar 21, 2018 | 28.79 | 28.83 | 27.70 | 28.74 | 1,637,465 | +0.06(+0.21%) |
Mar 20, 2018 | 28.68 | 28.79 | 28.62 | 28.68 | 2,051,948 | -0.16(-0.55%) |
Mar 19, 2018 | 28.98 | 29.01 | 28.75 | 28.84 | 3,335,057 | +0.00(+0.00%) |
Mar 16, 2018 | 28.84 | 28.88 | 28.70 | 28.84 | 3,099,592 | -0.26(-0.89%) |
Mar 15, 2018 | 29.12 | 29.22 | 29.00 | 29.10 | 2,708,828 | -1.25(-4.12%) |
Mar 14, 2018 | 30.42 | 30.52 | 30.22 | 30.35 | 1,918,679 | +0.08(+0.26%) |
Mar 13, 2018 | 30.35 | 30.40 | 30.21 | 30.27 | 950,593 | -0.01(-0.03%) |
Mar 12, 2018 | 30.30 | 30.11 | 30.28 | 820,881 | +0.21(+0.70%) | |
Mar 09, 2018 | 30.15 | 30.21 | 30.06 | 30.07 | 828,236 | +0.04(+0.13%) |
Mar 08, 2018 | 30.08 | 30.19 | 29.97 | 30.03 | 1,510,156 | -0.08(-0.28%) |
Mar 07, 2018 | 30.19 | 30.11 | 3,379,413 | +0.15(+0.52%) | ||
Mar 06, 2018 | 30.06 | 30.15 | 29.95 | 29.96 | 4,278,103 | +0.05(+0.17%) |
Mar 05, 2018 | 29.48 | 29.92 | 29.45 | 29.91 | 2,121,074 | +0.70(+2.40%) |
Mar 02, 2018 | 29.21 | 29.22 | 29.00 | 29.21 | 6,689,548 | +0.53(+1.83%) |
Mar 01, 2018 | 28.91 | 29.05 | 28.57 | 28.68 | 4,421,122 | -0.23(-0.78%) |
Feb 28, 2018 | 29.30 | 29.31 | 28.91 | 28.91 | 4,412,286 | -0.64(-2.17%) |
Feb 27, 2018 | 29.74 | 29.80 | 29.51 | 29.55 | 4,190,913 | -0.32(-1.09%) |
Feb 26, 2018 | 29.64 | 29.90 | 29.60 | 29.88 | 1,191,899 | +0.12(+0.42%) |
Feb 23, 2018 | 29.61 | 29.79 | 29.51 | 29.75 | 810,072 | -0.10(-0.34%) |
Feb 22, 2018 | 29.66 | 29.95 | 29.59 | 29.85 | 812,322 | +0.23(+0.78%) |
Feb 21, 2018 | 29.75 | 29.98 | 29.59 | 29.62 | 1,662,686 | -0.15(-0.50%) |
Feb 20, 2018 | 29.77 | 29.95 | 29.76 | 29.77 | 1,244,423 | -0.53(-1.75%) |
Feb 16, 2018 | 30.30 | 30.30 | 30.30 | 0 | -0.11(-0.36%) | |
Feb 15, 2018 | 30.18 | 30.43 | 30.11 | 30.41 | 867,123 | +0.35(+1.16%) |
Feb 14, 2018 | 29.49 | 30.10 | 29.49 | 30.06 | 1,146,520 | +0.80(+2.73%) |
Feb 13, 2018 | 29.10 | 29.34 | 29.09 | 29.26 | 2,051,219 | +0.04(+0.14%) |
Feb 12, 2018 | 29.04 | 29.35 | 29.00 | 29.22 | 1,179,626 | +0.24(+0.83%) |
Feb 09, 2018 | 28.90 | 29.02 | 28.51 | 28.98 | 1,771,202 | -0.02(-0.07%) |
Feb 08, 2018 | 29.18 | 29.36 | 28.92 | 29.00 | 2,380,433 | -0.03(-0.10%) |
Feb 07, 2018 | 29.17 | 29.18 | 29.03 | 29.03 | 2,014,005 | -0.40(-1.36%) |
Feb 06, 2018 | 29.09 | 29.60 | 29.01 | 29.43 | 5,098,154 | +0.06(+0.20%) |
Feb 05, 2018 | 29.70 | 29.75 | 29.23 | 29.37 | 1,436,617 | -0.63(-2.10%) |
Feb 02, 2018 | 30.09 | 30.24 | 29.90 | 30.00 | 1,850,091 | -0.16(-0.53%) |
Feb 01, 2018 | 30.20 | 30.22 | 30.00 | 30.16 | 2,893,796 | -0.84(-2.71%) |
Jan 31, 2018 | 30.88 | 31.02 | 30.76 | 31.00 | 2,601,210 | -0.01(-0.03%) |
Jan 30, 2018 | 30.98 | 31.05 | 30.81 | 31.01 | 6,943,321 | +0.34(+1.11%) |
Jan 29, 2018 | 30.87 | 30.92 | 30.65 | 30.67 | 2,231,052 | -0.22(-0.71%) |
Jan 26, 2018 | 30.89 | 30.95 | 30.77 | 30.89 | 4,325,151 | +0.15(+0.49%) |
Jan 25, 2018 | 31.01 | 31.15 | 30.70 | 30.74 | 2,650,482 | -0.28(-0.90%) |
Jan 24, 2018 | 30.97 | 31.15 | 30.92 | 31.02 | 4,168,116 | +0.36(+1.17%) |
Jan 23, 2018 | 30.97 | 31.00 | 30.65 | 30.66 | 2,420,712 | -0.13(-0.42%) |
Jan 22, 2018 | 30.70 | 30.80 | 30.65 | 30.79 | 2,759,892 | +0.10(+0.33%) |
Jan 19, 2018 | 30.52 | 30.69 | 30.42 | 30.69 | 1,883,063 | +0.18(+0.59%) |
Jan 18, 2018 | 30.58 | 30.61 | 30.38 | 30.51 | 1,137,717 | +0.06(+0.20%) |
Jan 17, 2018 | 30.45 | 30.57 | 30.28 | 30.45 | 2,516,315 | -0.23(-0.75%) |
Jan 16, 2018 | 30.59 | 30.79 | 30.48 | 30.68 | 3,779,903 | -1.09(-3.45%) |
Jan 12, 2018 | 31.77 | 31.77 | 31.77 | 0 | +0.40(+1.29%) | |
Jan 11, 2018 | 31.37 | 31.53 | 31.31 | 31.37 | 1,532,875 | -0.24(-0.76%) |
Jan 10, 2018 | 31.63 | 31.66 | 31.51 | 31.61 | 684,228 | -0.22(-0.69%) |
Jan 09, 2018 | 31.79 | 31.88 | 31.62 | 31.83 | 900,805 | -0.21(-0.66%) |
Jan 08, 2018 | 32.12 | 32.13 | 31.93 | 32.04 | 1,135,380 | -0.34(-1.05%) |
Jan 05, 2018 | 32.17 | 32.42 | 32.15 | 32.38 | 1,039,695 | +0.03(+0.09%) |
Jan 04, 2018 | 32.27 | 32.38 | 32.25 | 32.35 | 1,681,658 | +0.18(+0.56%) |
Jan 03, 2018 | 31.87 | 32.20 | 31.86 | 32.17 | 1,433,874 | +0.41(+1.29%) |
Jan 02, 2018 | 31.70 | 31.78 | 31.66 | 31.76 | 698,266 | +0.18(+0.57%) |
Dec 29, 2017 | 31.58 | 31.58 | 31.58 | 0 | +0.03(+0.10%) | |
Dec 28, 2017 | 31.57 | 31.60 | 31.47 | 31.55 | 888,903 | +0.27(+0.86%) |
Dec 27, 2017 | 31.20 | 31.34 | 31.18 | 31.28 | 1,414,112 | +0.22(+0.71%) |
Dec 26, 2017 | 31.15 | 31.24 | 31.06 | 31.06 | 474,148 | -0.07(-0.22%) |
Dec 22, 2017 | 30.99 | 31.14 | 30.94 | 31.13 | 807,992 | +0.07(+0.23%) |
Dec 21, 2017 | 31.20 | 31.30 | 31.05 | 31.06 | 1,112,930 | +0.25(+0.81%) |
Dec 20, 2017 | 30.92 | 31.03 | 30.81 | 30.81 | 1,197,574 | -0.16(-0.52%) |
Dec 19, 2017 | 31.08 | 31.20 | 30.92 | 30.97 | 1,220,471 | -0.27(-0.86%) |
Dec 18, 2017 | 31.14 | 31.35 | 31.10 | 31.24 | 1,472,923 | +0.34(+1.10%) |
Dec 15, 2017 | 30.79 | 30.92 | 30.63 | 30.90 | 1,418,474 | +0.27(+0.88%) |
Dec 14, 2017 | 30.60 | 30.65 | 30.45 | 30.63 | 1,506,555 | +0.13(+0.43%) |
Dec 13, 2017 | 30.52 | 30.55 | 30.42 | 30.50 | 2,644,818 | +0.16(+0.53%) |
Dec 12, 2017 | 30.25 | 30.43 | 30.22 | 30.34 | 1,302,889 | +0.08(+0.26%) |
Dec 11, 2017 | 30.42 | 30.43 | 30.24 | 30.26 | 2,059,620 | +0.04(+0.13%) |
Dec 08, 2017 | 30.18 | 30.25 | 30.10 | 30.22 | 3,510,782 | -0.28(-0.92%) |
Dec 07, 2017 | 30.48 | 30.82 | 30.44 | 30.50 | 2,053,516 | -0.83(-2.65%) |
Dec 06, 2017 | 31.07 | 31.50 | 31.05 | 31.33 | 4,330,034 | +0.39(+1.26%) |
Dec 05, 2017 | 31.30 | 31.38 | 30.89 | 30.94 | 2,591,831 | -0.36(-1.15%) |
Dec 04, 2017 | 31.61 | 31.65 | 31.28 | 31.30 | 2,912,964 | -0.61(-1.91%) |