Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.24 | 32.77 | 32.22 | 32.73 | 4,441,060 | +0.45(+1.40%) |
Nov 29, 2018 | 32.13 | 32.41 | 32.08 | 32.28 | 2,388,260 | +0.08(+0.24%) |
Nov 28, 2018 | 31.69 | 32.26 | 31.66 | 32.20 | 5,386,361 | +0.61(+1.93%) |
Nov 27, 2018 | 31.33 | 31.62 | 31.19 | 31.59 | 2,413,488 | -0.12(-0.37%) |
Nov 26, 2018 | 31.71 | 31.86 | 31.67 | 31.71 | 3,162,819 | -0.08(-0.25%) |
Nov 23, 2018 | 31.73 | 31.95 | 31.66 | 31.79 | 1,034,286 | +0.12(+0.37%) |
Nov 21, 2018 | 31.67 | 31.67 | 31.67 | 0 | -0.09(-0.30%) | |
Nov 20, 2018 | 31.83 | 32.02 | 31.69 | 31.76 | 3,125,010 | -0.16(-0.49%) |
Nov 19, 2018 | 31.87 | 32.01 | 31.69 | 31.92 | 3,984,229 | +0.38(+1.21%) |
Nov 16, 2018 | 31.35 | 31.69 | 31.33 | 31.54 | 4,572,424 | -0.05(-0.17%) |
Nov 15, 2018 | 31.53 | 31.69 | 31.23 | 31.59 | 6,361,236 | +0.01(+0.03%) |
Nov 14, 2018 | 31.58 | 31.83 | 31.46 | 31.58 | 3,126,262 | -0.39(-1.23%) |
Nov 13, 2018 | 31.96 | 32.21 | 31.81 | 31.98 | 3,108,031 | +0.29(+0.90%) |
Nov 12, 2018 | 31.68 | 31.84 | 31.57 | 31.69 | 2,512,166 | -0.21(-0.65%) |
Nov 09, 2018 | 31.86 | 32.00 | 31.70 | 31.90 | 2,289,335 | +0.05(+0.15%) |
Nov 08, 2018 | 31.76 | 32.01 | 31.72 | 31.85 | 3,168,881 | +0.33(+1.05%) |
Nov 07, 2018 | 31.25 | 31.57 | 31.18 | 31.52 | 4,037,529 | +0.78(+2.54%) |
Nov 06, 2018 | 30.74 | 30.83 | 30.64 | 30.74 | 2,590,902 | -0.19(-0.62%) |
Nov 05, 2018 | 30.64 | 31.04 | 30.57 | 30.93 | 3,702,566 | +0.93(+3.12%) |
Nov 02, 2018 | 30.39 | 30.44 | 29.90 | 30.00 | 3,854,959 | -0.66(-2.14%) |
Nov 01, 2018 | 30.49 | 30.83 | 30.45 | 30.66 | 6,561,258 | +0.49(+1.61%) |
Oct 31, 2018 | 30.99 | 31.08 | 29.80 | 30.17 | 8,872,577 | -0.42(-1.39%) |
Oct 30, 2018 | 30.18 | 30.63 | 30.15 | 30.60 | 4,366,855 | +0.22(+0.74%) |
Oct 29, 2018 | 30.63 | 30.77 | 30.14 | 30.37 | 3,102,134 | +0.00(+0.00%) |
Oct 26, 2018 | 30.19 | 30.54 | 29.94 | 30.37 | 4,065,729 | -0.16(-0.53%) |
Oct 25, 2018 | 30.19 | 30.75 | 29.95 | 30.53 | 5,157,913 | +0.12(+0.41%) |
Oct 24, 2018 | 31.25 | 31.38 | 30.38 | 30.41 | 5,212,307 | -0.97(-3.10%) |
Oct 23, 2018 | 31.00 | 31.44 | 30.99 | 31.38 | 4,311,722 | +0.10(+0.32%) |
Oct 22, 2018 | 31.41 | 31.44 | 31.07 | 31.28 | 3,722,475 | -0.29(-0.91%) |
Oct 19, 2018 | 31.22 | 31.59 | 31.17 | 31.57 | 5,442,334 | +0.97(+3.18%) |
Oct 18, 2018 | 31.10 | 31.10 | 30.47 | 30.60 | 2,815,015 | -0.10(-0.33%) |
Oct 17, 2018 | 30.65 | 30.80 | 30.53 | 30.70 | 1,955,714 | -0.05(-0.15%) |
Oct 16, 2018 | 30.54 | 30.77 | 30.45 | 30.74 | 3,548,119 | +0.71(+2.37%) |
Oct 15, 2018 | 29.78 | 30.24 | 29.76 | 30.03 | 4,243,432 | +0.44(+1.49%) |
Oct 12, 2018 | 29.74 | 29.78 | 29.26 | 29.59 | 5,422,137 | -0.12(-0.42%) |
Oct 11, 2018 | 30.51 | 30.53 | 29.56 | 29.71 | 4,513,964 | -0.59(-1.94%) |
Oct 10, 2018 | 30.74 | 30.77 | 30.30 | 30.30 | 2,999,543 | -0.19(-0.61%) |
Oct 09, 2018 | 30.04 | 30.53 | 29.95 | 30.49 | 3,501,233 | +0.13(+0.43%) |
Oct 08, 2018 | 30.21 | 30.40 | 30.19 | 30.36 | 2,694,745 | -0.39(-1.28%) |
Oct 05, 2018 | 30.80 | 30.85 | 30.65 | 30.75 | 2,129,057 | -0.27(-0.87%) |
Oct 04, 2018 | 30.96 | 31.07 | 30.86 | 31.02 | 2,813,014 | -0.25(-0.82%) |
Oct 03, 2018 | 31.31 | 31.48 | 31.26 | 31.27 | 1,910,545 | +0.25(+0.80%) |
Oct 02, 2018 | 30.83 | 31.10 | 30.80 | 31.03 | 1,993,604 | +0.09(+0.30%) |
Oct 01, 2018 | 30.91 | 31.08 | 30.84 | 30.93 | 2,368,556 | -0.09(-0.30%) |
Sep 28, 2018 | 31.21 | 31.22 | 31.02 | 31.03 | 1,731,598 | -0.26(-0.84%) |
Sep 27, 2018 | 31.34 | 31.43 | 31.25 | 31.29 | 2,142,091 | -0.02(-0.05%) |
Sep 26, 2018 | 31.30 | 31.51 | 31.28 | 31.31 | 2,324,034 | +0.13(+0.42%) |
Sep 25, 2018 | 31.31 | 31.37 | 31.17 | 31.17 | 2,562,667 | +0.12(+0.40%) |
Sep 24, 2018 | 31.10 | 31.16 | 30.98 | 31.05 | 1,938,436 | -0.08(-0.25%) |
Sep 21, 2018 | 30.89 | 31.20 | 30.83 | 31.13 | 2,880,733 | +0.33(+1.08%) |
Sep 20, 2018 | 30.60 | 30.85 | 30.48 | 30.80 | 2,570,057 | +0.25(+0.81%) |
Sep 19, 2018 | 30.54 | 30.71 | 30.49 | 30.55 | 3,381,659 | -0.06(-0.20%) |
Sep 18, 2018 | 30.22 | 30.97 | 30.22 | 30.61 | 3,584,909 | +0.32(+1.07%) |
Sep 17, 2018 | 30.15 | 30.40 | 30.14 | 30.29 | 2,441,492 | +0.15(+0.51%) |
Sep 14, 2018 | 30.15 | 30.17 | 29.96 | 30.13 | 2,987,153 | -0.25(-0.81%) |
Sep 13, 2018 | 30.37 | 30.49 | 30.29 | 30.38 | 2,172,204 | -0.02(-0.08%) |
Sep 12, 2018 | 30.16 | 30.44 | 30.16 | 30.40 | 3,197,572 | +0.29(+0.95%) |
Sep 11, 2018 | 30.14 | 30.17 | 29.90 | 30.12 | 3,114,512 | -0.24(-0.79%) |
Sep 10, 2018 | 30.43 | 30.65 | 30.32 | 30.36 | 2,503,926 | -0.23(-0.76%) |
Sep 07, 2018 | 30.36 | 30.65 | 30.33 | 30.59 | 2,609,114 | -0.14(-0.45%) |
Sep 06, 2018 | 30.82 | 30.82 | 30.43 | 30.73 | 3,291,376 | -0.27(-0.87%) |
Sep 05, 2018 | 31.05 | 31.14 | 30.94 | 31.00 | 1,925,041 | -0.16(-0.52%) |
Sep 04, 2018 | 31.17 | 31.19 | 30.99 | 31.16 | 2,604,081 | -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 | 31.77 | 31.85 | 1,823,288 | -0.27(-0.84%) |
Aug 29, 2018 | 31.90 | 32.15 | 31.90 | 32.12 | 2,303,572 | +0.17(+0.53%) |
Aug 28, 2018 | 31.92 | 31.98 | 31.87 | 31.95 | 2,350,901 | -0.09(-0.29%) |
Aug 27, 2018 | 31.99 | 32.05 | 31.91 | 32.05 | 2,188,454 | +0.16(+0.51%) |
Aug 24, 2018 | 31.84 | 31.89 | 31.72 | 31.89 | 1,709,719 | +0.09(+0.29%) |
Aug 23, 2018 | 31.97 | 31.97 | 31.68 | 31.79 | 3,396,526 | -0.29(-0.91%) |
Aug 22, 2018 | 32.21 | 32.27 | 32.05 | 32.09 | 2,056,411 | +0.03(+0.10%) |
Aug 21, 2018 | 32.26 | 32.27 | 32.02 | 32.05 | 2,871,643 | +0.13(+0.41%) |
Aug 20, 2018 | 31.83 | 32.04 | 31.82 | 31.92 | 2,656,108 | +0.06(+0.19%) |
Aug 17, 2018 | 31.60 | 31.89 | 31.57 | 31.86 | 2,424,626 | +0.32(+1.03%) |
Aug 16, 2018 | 31.43 | 31.67 | 31.39 | 31.54 | 3,371,270 | +0.29(+0.91%) |
Aug 15, 2018 | 31.13 | 31.34 | 30.99 | 31.25 | 4,503,241 | +0.51(+1.66%) |
Aug 14, 2018 | 30.98 | 31.00 | 30.71 | 30.74 | 2,214,772 | +0.02(+0.08%) |
Aug 13, 2018 | 30.78 | 30.85 | 30.63 | 30.72 | 4,260,529 | -0.29(-0.95%) |
Aug 10, 2018 | 31.08 | 31.17 | 30.93 | 31.01 | 2,853,933 | -0.55(-1.74%) |
Aug 09, 2018 | 31.61 | 31.72 | 31.53 | 31.56 | 2,499,466 | -0.19(-0.61%) |
Aug 08, 2018 | 31.63 | 31.82 | 31.54 | 31.75 | 2,699,000 | +0.13(+0.41%) |
Aug 07, 2018 | 31.68 | 31.84 | 31.61 | 31.62 | 3,470,471 | +0.41(+1.32%) |
Aug 06, 2018 | 31.19 | 31.32 | 31.12 | 31.21 | 2,263,047 | +0.06(+0.20%) |
Aug 03, 2018 | 30.59 | 31.23 | 30.59 | 31.15 | 4,204,519 | +0.18(+0.57%) |
Aug 02, 2018 | 30.72 | 31.01 | 30.54 | 30.97 | 5,687,974 | -0.38(-1.22%) |
Aug 01, 2018 | 31.59 | 31.63 | 31.35 | 31.36 | 4,353,769 | -0.38(-1.20%) |
Jul 31, 2018 | 31.60 | 31.77 | 31.60 | 31.74 | 4,036,818 | +0.39(+1.24%) |
Jul 30, 2018 | 31.24 | 31.42 | 31.18 | 31.35 | 2,302,270 | +0.24(+0.79%) |
Jul 27, 2018 | 31.14 | 31.17 | 30.94 | 31.10 | 3,018,578 | +0.31(+0.99%) |
Jul 26, 2018 | 30.49 | 30.94 | 30.46 | 30.80 | 4,623,430 | -0.12(-0.39%) |
Jul 25, 2018 | 31.71 | 31.73 | 30.72 | 30.92 | 6,646,233 | -0.53(-1.67%) |
Jul 24, 2018 | 31.14 | 31.49 | 31.08 | 31.45 | 4,685,062 | +0.21(+0.66%) |
Jul 23, 2018 | 31.35 | 31.46 | 31.21 | 31.24 | 4,505,808 | -0.71(-2.22%) |
Jul 20, 2018 | 30.91 | 32.29 | 30.88 | 31.95 | 14,304,421 | +0.90(+2.90%) |
Jul 19, 2018 | 30.96 | 31.13 | 30.86 | 31.05 | 2,829,331 | -0.21(-0.68%) |
Jul 18, 2018 | 31.42 | 31.42 | 31.18 | 31.26 | 2,735,401 | -0.13(-0.41%) |
Jul 17, 2018 | 31.29 | 31.51 | 31.27 | 31.39 | 2,954,121 | -0.05(-0.15%) |
Jul 16, 2018 | 31.46 | 31.55 | 31.40 | 31.44 | 1,644,204 | -0.41(-1.29%) |
Jul 13, 2018 | 31.77 | 31.89 | 31.75 | 31.85 | 1,885,853 | -0.01(-0.02%) |
Jul 12, 2018 | 31.71 | 31.89 | 31.68 | 31.86 | 3,111,530 | +0.50(+1.58%) |
Jul 11, 2018 | 31.46 | 31.53 | 31.29 | 31.36 | 1,892,359 | -0.25(-0.80%) |
Jul 10, 2018 | 31.61 | 31.69 | 31.56 | 31.62 | 2,808,126 | +0.33(+1.05%) |
Jul 09, 2018 | 31.42 | 31.43 | 31.17 | 31.29 | 2,795,683 | -0.02(-0.05%) |
Jul 06, 2018 | 31.13 | 31.40 | 31.05 | 31.30 | 2,444,856 | +0.22(+0.71%) |
Jul 05, 2018 | 30.94 | 31.18 | 30.89 | 31.08 | 1,794,161 | +0.06(+0.20%) |
Jul 03, 2018 | 31.02 | 31.02 | 31.02 | 0 | +0.40(+1.32%) | |
Jul 02, 2018 | 30.55 | 30.64 | 30.26 | 30.62 | 3,344,411 | -0.14(-0.47%) |
Jun 29, 2018 | 31.01 | 30.72 | 30.76 | 3,094,538 | +0.56(+1.87%) | |
Jun 28, 2018 | 30.20 | 30.30 | 30.10 | 30.20 | 3,432,169 | -0.02(-0.05%) |
Jun 27, 2018 | 30.43 | 30.60 | 30.21 | 30.21 | 2,662,381 | -0.35(-1.15%) |
Jun 26, 2018 | 30.59 | 30.62 | 30.43 | 30.56 | 2,850,664 | +0.10(+0.33%) |
Jun 25, 2018 | 30.71 | 30.72 | 30.39 | 30.46 | 3,588,556 | -0.74(-2.37%) |
Jun 22, 2018 | 31.17 | 31.37 | 31.13 | 31.20 | 2,092,912 | +0.06(+0.20%) |
Jun 21, 2018 | 31.16 | 31.23 | 31.02 | 31.14 | 2,290,250 | -0.17(-0.54%) |
Jun 20, 2018 | 31.51 | 31.51 | 31.13 | 31.31 | 3,065,801 | -0.01(-0.02%) |
Jun 19, 2018 | 31.07 | 31.33 | 31.02 | 31.32 | 2,180,062 | -0.18(-0.56%) |
Jun 18, 2018 | 31.32 | 31.51 | 31.19 | 31.49 | 2,064,700 | -0.13(-0.41%) |
Jun 15, 2018 | 32.00 | 31.46 | 31.62 | 3,193,018 | -0.38(-1.19%) | |
Jun 14, 2018 | 32.07 | 32.33 | 31.88 | 32.00 | 4,593,122 | +0.61(+1.94%) |
Jun 13, 2018 | 31.42 | 31.60 | 31.30 | 31.39 | 2,403,442 | -0.05(-0.15%) |
Jun 12, 2018 | 31.49 | 31.68 | 31.41 | 31.44 | 2,692,125 | +0.01(+0.02%) |
Jun 11, 2018 | 31.26 | 31.47 | 31.20 | 31.43 | 2,093,373 | +0.13(+0.41%) |
Jun 08, 2018 | 31.29 | 31.35 | 31.17 | 31.30 | 2,336,820 | +0.22(+0.71%) |
Jun 07, 2018 | 31.11 | 31.25 | 30.97 | 31.08 | 1,906,437 | +0.05(+0.17%) |
Jun 06, 2018 | 31.10 | 31.03 | 2,492,456 | +0.14(+0.47%) | ||
Jun 05, 2018 | 30.85 | 30.97 | 30.79 | 30.88 | 2,547,179 | -0.18(-0.57%) |
Jun 04, 2018 | 31.20 | 31.24 | 30.93 | 31.06 | 2,149,621 | -0.04(-0.12%) |
Jun 01, 2018 | 30.98 | 31.10 | 30.93 | 31.10 | 1,884,114 | +0.18(+0.57%) |
May 31, 2018 | 30.94 | 31.08 | 30.72 | 30.92 | 4,022,603 | -0.11(-0.37%) |
May 30, 2018 | 30.64 | 31.07 | 30.62 | 31.04 | 3,209,056 | +0.67(+2.21%) |
May 29, 2018 | 30.34 | 30.47 | 30.19 | 30.36 | 2,801,019 | -0.05(-0.15%) |
May 25, 2018 | 30.41 | 30.41 | 30.41 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 30.76 | 30.81 | 30.43 | 30.55 | 2,807,294 | -0.11(-0.37%) |
May 23, 2018 | 30.72 | 30.80 | 30.57 | 30.66 | 3,638,191 | -0.11(-0.37%) |
May 22, 2018 | 30.94 | 31.04 | 30.76 | 30.78 | 4,246,717 | +0.21(+0.70%) |
May 21, 2018 | 30.59 | 30.70 | 30.51 | 30.56 | 2,160,411 | +0.02(+0.05%) |
May 18, 2018 | 30.65 | 30.75 | 30.45 | 30.55 | 4,096,298 | -0.05(-0.17%) |
May 17, 2018 | 30.59 | 30.72 | 30.47 | 30.60 | 2,404,764 | +0.17(+0.55%) |
May 16, 2018 | 30.39 | 30.63 | 30.31 | 30.43 | 2,841,401 | +0.11(+0.38%) |
May 15, 2018 | 30.31 | 30.39 | 30.16 | 30.32 | 2,295,349 | -0.24(-0.77%) |
May 14, 2018 | 30.74 | 30.78 | 30.52 | 30.55 | 2,476,262 | +0.01(+0.02%) |
May 11, 2018 | 30.28 | 30.62 | 30.27 | 30.55 | 3,166,627 | +0.08(+0.28%) |
May 10, 2018 | 30.30 | 30.52 | 30.26 | 30.46 | 2,396,604 | +0.18(+0.58%) |
May 09, 2018 | 29.88 | 30.35 | 29.82 | 30.29 | 3,440,030 | +0.46(+1.54%) |
May 08, 2018 | 29.75 | 29.96 | 29.66 | 29.83 | 3,179,144 | -0.18(-0.60%) |
May 07, 2018 | 29.99 | 30.21 | 29.95 | 30.01 | 2,667,980 | +0.02(+0.08%) |
May 04, 2018 | 29.75 | 30.05 | 29.72 | 29.99 | 2,301,305 | +0.17(+0.56%) |
May 03, 2018 | 29.78 | 29.90 | 29.64 | 29.82 | 2,755,293 | +0.07(+0.23%) |
May 02, 2018 | 30.02 | 30.07 | 29.73 | 29.75 | 3,428,205 | -0.40(-1.32%) |
May 01, 2018 | 30.16 | 30.21 | 29.97 | 30.15 | 3,096,912 | -0.05(-0.17%) |
Apr 30, 2018 | 30.23 | 30.45 | 30.15 | 30.20 | 3,162,910 | -0.34(-1.11%) |
Apr 27, 2018 | 30.23 | 30.65 | 30.14 | 30.54 | 6,430,548 | +0.27(+0.90%) |
Apr 26, 2018 | 30.03 | 30.35 | 29.87 | 30.27 | 5,268,137 | +0.81(+2.76%) |
Apr 25, 2018 | 29.81 | 29.83 | 29.30 | 29.46 | 7,859,100 | -1.14(-3.74%) |
Apr 24, 2018 | 30.62 | 30.82 | 30.40 | 30.60 | 5,366,784 | +0.23(+0.77%) |
Apr 23, 2018 | 30.25 | 30.39 | 30.23 | 30.37 | 4,498,769 | +0.25(+0.82%) |
Apr 20, 2018 | 30.08 | 30.22 | 30.03 | 30.12 | 3,883,169 | +0.09(+0.30%) |
Apr 19, 2018 | 30.34 | 30.39 | 29.92 | 30.03 | 4,265,465 | -0.42(-1.38%) |
Apr 18, 2018 | 30.59 | 30.61 | 30.34 | 30.45 | 4,541,051 | -0.05(-0.17%) |
Apr 17, 2018 | 30.53 | 30.57 | 30.47 | 30.51 | 3,164,132 | +0.03(+0.10%) |
Apr 16, 2018 | 30.60 | 30.61 | 30.30 | 30.48 | 2,326,298 | -0.08(-0.27%) |
Apr 13, 2018 | 30.52 | 30.68 | 30.48 | 30.56 | 2,244,814 | -0.03(-0.10%) |
Apr 12, 2018 | 30.80 | 30.84 | 30.58 | 30.59 | 3,580,310 | +0.04(+0.12%) |
Apr 11, 2018 | 30.69 | 30.82 | 30.52 | 30.55 | 3,963,322 | -0.31(-1.00%) |
Apr 10, 2018 | 30.70 | 30.94 | 30.68 | 30.86 | 4,922,988 | +0.52(+1.71%) |
Apr 09, 2018 | 30.35 | 30.60 | 30.20 | 30.34 | 4,313,415 | +0.27(+0.90%) |
Apr 06, 2018 | 30.24 | 30.36 | 29.91 | 30.07 | 5,406,135 | +0.05(+0.18%) |
Apr 05, 2018 | 29.92 | 30.13 | 29.81 | 30.02 | 4,042,220 | -0.05(-0.15%) |
Apr 04, 2018 | 29.49 | 30.12 | 29.49 | 30.06 | 5,184,761 | +0.48(+1.63%) |
Apr 03, 2018 | 29.40 | 29.60 | 29.14 | 29.58 | 3,864,517 | +0.32(+1.11%) |
Apr 02, 2018 | 29.37 | 29.50 | 29.05 | 29.26 | 3,680,947 | -0.17(-0.56%) |
Mar 29, 2018 | 29.42 | 29.42 | 29.42 | 0 | -0.23(-0.79%) | |
Mar 28, 2018 | 29.49 | 29.99 | 29.48 | 29.66 | 8,269,845 | +0.75(+2.58%) |
Mar 27, 2018 | 29.29 | 29.31 | 28.80 | 28.91 | 8,988,833 | +0.72(+2.57%) |
Mar 26, 2018 | 28.34 | 28.39 | 27.75 | 28.19 | 3,899,732 | +0.01(+0.03%) |
Mar 23, 2018 | 28.54 | 28.64 | 28.14 | 28.18 | 10,448,503 | +0.96(+3.51%) |
Mar 22, 2018 | 27.49 | 27.52 | 27.21 | 27.22 | 3,871,513 | -0.46(-1.66%) |
Mar 21, 2018 | 27.75 | 27.84 | 27.56 | 27.68 | 2,632,624 | +0.00(+0.00%) |
Mar 20, 2018 | 27.73 | 27.82 | 27.61 | 27.68 | 2,585,064 | -0.10(-0.35%) |
Mar 19, 2018 | 28.07 | 28.10 | 27.61 | 27.78 | 2,842,609 | -0.29(-1.05%) |
Mar 16, 2018 | 27.94 | 28.14 | 27.92 | 28.07 | 2,215,894 | +0.27(+0.98%) |
Mar 15, 2018 | 27.85 | 28.13 | 27.74 | 27.80 | 2,188,454 | -0.14(-0.51%) |
Mar 14, 2018 | 28.13 | 28.16 | 27.79 | 27.95 | 2,711,489 | -0.02(-0.05%) |
Mar 13, 2018 | 28.13 | 28.28 | 27.89 | 27.96 | 2,685,402 | -0.39(-1.38%) |
Mar 12, 2018 | 28.29 | 28.41 | 28.21 | 28.35 | 2,804,419 | +0.22(+0.78%) |
Mar 09, 2018 | 28.21 | 28.23 | 28.04 | 28.13 | 3,168,669 | -0.12(-0.43%) |
Mar 08, 2018 | 28.26 | 28.44 | 28.14 | 28.25 | 4,818,103 | +0.20(+0.70%) |
Mar 07, 2018 | 28.08 | 27.81 | 28.06 | 3,484,584 | +0.25(+0.89%) | |
Mar 06, 2018 | 27.92 | 27.99 | 27.70 | 27.81 | 3,242,299 | +0.11(+0.41%) |
Mar 05, 2018 | 27.40 | 27.77 | 27.37 | 27.70 | 3,188,669 | +0.42(+1.55%) |
Mar 02, 2018 | 27.12 | 27.29 | 27.08 | 27.28 | 2,408,967 | +0.19(+0.69%) |
Mar 01, 2018 | 27.45 | 27.51 | 26.94 | 27.09 | 3,722,030 | -0.26(-0.94%) |
Feb 28, 2018 | 27.77 | 27.82 | 27.34 | 27.34 | 3,271,058 | -0.15(-0.55%) |
Feb 27, 2018 | 27.80 | 27.82 | 27.49 | 27.49 | 2,424,193 | -0.37(-1.32%) |
Feb 26, 2018 | 27.71 | 27.87 | 27.71 | 27.86 | 3,282,948 | +0.12(+0.43%) |
Feb 23, 2018 | 27.64 | 27.79 | 27.57 | 27.74 | 3,694,022 | +0.20(+0.74%) |
Feb 22, 2018 | 27.49 | 27.54 | 3,901,618 | +0.01(+0.02%) | ||
Feb 21, 2018 | 27.64 | 27.87 | 27.53 | 27.53 | 4,672,972 | -0.10(-0.35%) |
Feb 20, 2018 | 27.91 | 27.98 | 27.57 | 27.63 | 5,509,428 | -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 | 4,467,485 | +0.36(+1.33%) |
Feb 14, 2018 | 26.80 | 27.32 | 26.75 | 27.25 | 4,651,939 | +0.27(+0.99%) |
Feb 13, 2018 | 26.83 | 27.04 | 26.78 | 26.99 | 5,356,177 | +0.14(+0.52%) |
Feb 12, 2018 | 26.86 | 27.00 | 26.78 | 26.84 | 7,985,703 | -0.16(-0.60%) |
Feb 09, 2018 | 26.81 | 27.17 | 26.33 | 27.01 | 7,934,023 | +0.24(+0.88%) |
Feb 08, 2018 | 27.74 | 27.76 | 26.76 | 26.77 | 9,905,610 | +0.10(+0.39%) |
Feb 07, 2018 | 26.17 | 26.39 | 26.14 | 26.67 | 9,010,291 | +0.03(+0.11%) |
Feb 06, 2018 | 25.90 | 26.87 | 25.82 | 26.64 | 12,272,402 | +0.18(+0.67%) |
Feb 05, 2018 | 26.96 | 27.01 | 26.29 | 26.46 | 8,449,730 | -1.00(-3.64%) |
Feb 02, 2018 | 27.76 | 27.81 | 27.45 | 27.46 | 4,517,796 | -0.36(-1.30%) |
Feb 01, 2018 | 27.90 | 28.01 | 27.80 | 27.82 | 4,392,802 | +0.06(+0.21%) |
Jan 31, 2018 | 28.24 | 28.27 | 27.71 | 27.76 | 6,320,014 | -0.44(-1.57%) |
Jan 30, 2018 | 28.39 | 28.45 | 28.15 | 28.21 | 5,071,713 | -0.27(-0.94%) |
Jan 29, 2018 | 28.55 | 28.56 | 28.35 | 28.47 | 5,327,127 | -0.42(-1.46%) |
Jan 26, 2018 | 28.82 | 28.90 | 28.70 | 28.89 | 5,795,641 | +0.50(+1.77%) |
Jan 25, 2018 | 28.81 | 29.07 | 28.28 | 28.39 | 6,345,719 | -0.21(-0.75%) |
Jan 24, 2018 | 28.59 | 28.80 | 28.50 | 28.61 | 6,780,032 | -0.03(-0.10%) |
Jan 23, 2018 | 28.70 | 28.85 | 28.53 | 28.64 | 4,800,528 | +0.10(+0.34%) |
Jan 22, 2018 | 28.40 | 28.54 | 28.32 | 28.54 | 5,706,025 | +0.27(+0.94%) |
Jan 19, 2018 | 28.23 | 28.36 | 28.11 | 28.27 | 4,699,448 | +0.02(+0.08%) |
Jan 18, 2018 | 28.11 | 28.26 | 28.11 | 28.25 | 5,831,587 | +0.01(+0.05%) |
Jan 17, 2018 | 28.27 | 28.32 | 28.15 | 28.24 | 8,633,938 | +0.17(+0.61%) |
Jan 16, 2018 | 27.95 | 28.21 | 27.90 | 28.07 | 10,050,955 | +0.31(+1.12%) |
Jan 12, 2018 | 27.76 | 27.76 | 27.76 | 0 | +0.49(+1.79%) | |
Jan 11, 2018 | 27.10 | 27.27 | 27.01 | 27.27 | 6,170,989 | +0.33(+1.21%) |
Jan 10, 2018 | 26.97 | 27.10 | 26.88 | 26.94 | 7,164,908 | -0.41(-1.49%) |
Jan 09, 2018 | 27.37 | 27.46 | 27.16 | 27.35 | 7,141,018 | -0.33(-1.20%) |
Jan 08, 2018 | 27.76 | 27.82 | 27.47 | 27.68 | 7,984,367 | -0.08(-0.29%) |
Jan 05, 2018 | 27.61 | 27.76 | 27.47 | 27.76 | 9,796,438 | +0.48(+1.76%) |
Jan 04, 2018 | 27.34 | 27.37 | 27.18 | 27.28 | 7,034,341 | +0.05(+0.19%) |
Jan 03, 2018 | 27.37 | 27.42 | 27.17 | 27.23 | 8,918,672 | -0.10(-0.38%) |
Jan 02, 2018 | 26.74 | 27.38 | 26.68 | 27.33 | 12,788,742 | +1.08(+4.12%) |
Dec 29, 2017 | 26.25 | 26.25 | 26.25 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.39 | 26.43 | 26.22 | 26.27 | 6,494,024 | -0.04(-0.17%) |
Dec 27, 2017 | 26.34 | 26.43 | 26.23 | 26.32 | 5,364,505 | +0.14(+0.54%) |
Dec 26, 2017 | 25.98 | 26.30 | 25.96 | 26.18 | 4,529,113 | +0.18(+0.68%) |
Dec 22, 2017 | 26.19 | 26.20 | 25.99 | 26.00 | 4,557,842 | -0.31(-1.18%) |
Dec 21, 2017 | 26.25 | 26.45 | 26.24 | 26.31 | 5,855,209 | +0.15(+0.57%) |
Dec 20, 2017 | 26.42 | 26.43 | 26.14 | 26.16 | 6,455,151 | -0.01(-0.03%) |
Dec 19, 2017 | 26.25 | 26.30 | 26.13 | 26.17 | 7,181,985 | +0.04(+0.17%) |
Dec 18, 2017 | 26.27 | 26.27 | 26.11 | 26.13 | 8,911,758 | +0.23(+0.89%) |
Dec 15, 2017 | 25.93 | 25.99 | 25.78 | 25.90 | 9,455,265 | -0.18(-0.71%) |
Dec 14, 2017 | 26.25 | 26.27 | 26.02 | 26.08 | 9,790,002 | -0.25(-0.96%) |
Dec 13, 2017 | 26.47 | 26.53 | 26.25 | 26.33 | 9,264,354 | +0.04(+0.17%) |
Dec 12, 2017 | 26.28 | 26.34 | 26.25 | 26.29 | 6,289,147 | +0.16(+0.59%) |
Dec 11, 2017 | 26.16 | 26.25 | 26.09 | 26.13 | 5,194,465 | +0.10(+0.40%) |
Dec 08, 2017 | 25.86 | 26.04 | 25.82 | 26.03 | 6,121,185 | +0.24(+0.95%) |
Dec 07, 2017 | 25.74 | 25.82 | 25.66 | 25.79 | 8,812,845 | +0.13(+0.52%) |
Dec 06, 2017 | 25.73 | 25.93 | 25.55 | 25.65 | 7,798,548 | -0.15(-0.57%) |
Dec 05, 2017 | 25.82 | 26.03 | 25.77 | 25.80 | 8,099,042 | -0.10(-0.40%) |
Dec 04, 2017 | 26.20 | 26.32 | 25.90 | 25.90 | 5,722,730 | -0.24(-0.91%) |