Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.92 | 30.43 | 29.90 | 30.40 | 7,404,567 | +0.45(+1.49%) |
Nov 29, 2018 | 29.65 | 30.14 | 29.44 | 29.95 | 5,110,821 | +0.24(+0.79%) |
Nov 28, 2018 | 29.30 | 29.72 | 28.92 | 29.72 | 6,055,006 | +0.44(+1.49%) |
Nov 27, 2018 | 29.25 | 29.57 | 29.14 | 29.28 | 4,694,744 | -0.24(-0.83%) |
Nov 26, 2018 | 29.32 | 29.77 | 29.31 | 29.52 | 5,498,528 | +0.34(+1.17%) |
Nov 23, 2018 | 28.86 | 29.51 | 28.63 | 29.18 | 2,072,226 | +0.12(+0.42%) |
Nov 21, 2018 | 29.06 | 29.06 | 29.06 | 0 | -0.08(-0.27%) | |
Nov 20, 2018 | 28.87 | 29.64 | 28.87 | 29.14 | 6,579,699 | -0.10(-0.33%) |
Nov 19, 2018 | 29.03 | 29.45 | 28.82 | 29.23 | 5,795,637 | +0.01(+0.03%) |
Nov 16, 2018 | 29.22 | 29.69 | 29.18 | 29.23 | 5,789,327 | -0.07(-0.24%) |
Nov 15, 2018 | 28.89 | 29.47 | 28.71 | 29.30 | 10,336,383 | +0.10(+0.33%) |
Nov 14, 2018 | 30.42 | 30.62 | 28.97 | 29.20 | 10,587,203 | -1.20(-3.94%) |
Nov 13, 2018 | 30.55 | 31.24 | 30.28 | 30.40 | 8,834,952 | +0.52(+1.73%) |
Nov 12, 2018 | 29.98 | 30.32 | 29.64 | 29.88 | 4,816,470 | -0.14(-0.47%) |
Nov 09, 2018 | 29.91 | 30.16 | 29.57 | 30.02 | 6,140,705 | -0.11(-0.38%) |
Nov 08, 2018 | 29.72 | 31.07 | 29.36 | 30.14 | 10,723,609 | +0.94(+3.23%) |
Nov 07, 2018 | 29.36 | 29.39 | 28.67 | 29.19 | 5,192,567 | +0.12(+0.42%) |
Nov 06, 2018 | 28.82 | 29.22 | 28.76 | 29.07 | 4,268,066 | +0.16(+0.54%) |
Nov 05, 2018 | 28.44 | 29.02 | 28.44 | 28.91 | 5,637,293 | +0.51(+1.78%) |
Nov 02, 2018 | 29.35 | 29.53 | 28.35 | 28.40 | 7,253,536 | -0.73(-2.52%) |
Nov 01, 2018 | 28.16 | 29.24 | 28.05 | 29.14 | 7,211,045 | +1.20(+4.29%) |
Oct 31, 2018 | 28.07 | 28.21 | 27.71 | 27.94 | 7,485,916 | +0.14(+0.50%) |
Oct 30, 2018 | 27.38 | 27.92 | 27.15 | 27.80 | 9,321,389 | +0.46(+1.69%) |
Oct 29, 2018 | 27.79 | 28.58 | 26.74 | 27.34 | 8,858,086 | -0.04(-0.13%) |
Oct 26, 2018 | 27.83 | 27.89 | 27.01 | 27.37 | 8,208,126 | -0.68(-2.43%) |
Oct 25, 2018 | 27.79 | 28.30 | 27.58 | 28.05 | 6,666,356 | +0.64(+2.33%) |
Oct 24, 2018 | 28.38 | 28.53 | 27.37 | 27.42 | 5,418,323 | -1.06(-3.71%) |
Oct 23, 2018 | 28.17 | 28.67 | 27.67 | 28.47 | 6,979,478 | -0.07(-0.24%) |
Oct 22, 2018 | 28.78 | 28.89 | 28.33 | 28.54 | 7,443,392 | -0.24(-0.82%) |
Oct 19, 2018 | 29.05 | 29.17 | 28.58 | 28.78 | 5,714,040 | -0.23(-0.78%) |
Oct 18, 2018 | 29.44 | 29.58 | 28.71 | 29.01 | 5,343,828 | -0.59(-1.98%) |
Oct 17, 2018 | 29.72 | 29.86 | 29.15 | 29.59 | 6,651,296 | -0.11(-0.38%) |
Oct 16, 2018 | 29.10 | 29.73 | 28.96 | 29.71 | 4,988,763 | +0.73(+2.53%) |
Oct 15, 2018 | 28.61 | 29.26 | 28.54 | 28.97 | 6,778,666 | +0.17(+0.58%) |
Oct 12, 2018 | 29.99 | 30.00 | 28.27 | 28.81 | 8,854,359 | -0.67(-2.28%) |
Oct 11, 2018 | 29.93 | 30.13 | 29.36 | 29.48 | 6,689,039 | -0.42(-1.40%) |
Oct 10, 2018 | 30.36 | 30.42 | 29.88 | 29.90 | 6,959,274 | -0.70(-2.29%) |
Oct 09, 2018 | 31.89 | 31.89 | 30.58 | 30.60 | 4,703,195 | -1.31(-4.11%) |
Oct 08, 2018 | 31.62 | 31.94 | 31.50 | 31.91 | 4,790,077 | +0.17(+0.55%) |
Oct 05, 2018 | 31.84 | 31.97 | 31.60 | 31.73 | 6,739,913 | -0.05(-0.16%) |
Oct 04, 2018 | 31.13 | 31.86 | 31.13 | 31.79 | 5,746,229 | +0.51(+1.62%) |
Oct 03, 2018 | 31.13 | 31.52 | 31.00 | 31.28 | 3,875,340 | +0.19(+0.62%) |
Oct 02, 2018 | 30.81 | 31.23 | 30.78 | 31.09 | 4,612,083 | +0.34(+1.11%) |
Oct 01, 2018 | 30.83 | 31.14 | 30.65 | 30.75 | 4,726,060 | +0.16(+0.51%) |
Sep 28, 2018 | 31.00 | 31.00 | 30.58 | 30.59 | 8,781,132 | -0.48(-1.55%) |
Sep 27, 2018 | 31.17 | 31.34 | 30.97 | 31.07 | 4,092,105 | -0.11(-0.36%) |
Sep 26, 2018 | 31.29 | 31.43 | 31.13 | 31.18 | 4,548,561 | -0.09(-0.28%) |
Sep 25, 2018 | 31.56 | 31.61 | 31.15 | 31.27 | 5,402,129 | -0.40(-1.27%) |
Sep 24, 2018 | 32.15 | 32.27 | 31.45 | 31.67 | 4,840,889 | -0.63(-1.95%) |
Sep 21, 2018 | 32.29 | 32.40 | 32.02 | 32.30 | 10,207,010 | -0.13(-0.40%) |
Sep 20, 2018 | 32.38 | 32.58 | 32.15 | 32.43 | 5,730,663 | +0.32(+1.00%) |
Sep 19, 2018 | 32.23 | 32.59 | 32.08 | 32.11 | 4,784,639 | -0.10(-0.30%) |
Sep 18, 2018 | 32.29 | 32.45 | 31.84 | 32.21 | 5,037,021 | -0.12(-0.38%) |
Sep 17, 2018 | 32.80 | 32.94 | 32.29 | 32.33 | 4,572,339 | -0.65(-1.97%) |
Sep 14, 2018 | 32.95 | 33.08 | 32.75 | 32.98 | 2,711,581 | +0.05(+0.16%) |
Sep 13, 2018 | 32.88 | 33.00 | 32.62 | 32.93 | 4,348,069 | +0.32(+0.98%) |
Sep 12, 2018 | 32.63 | 32.67 | 32.34 | 32.61 | 4,011,395 | -0.03(-0.08%) |
Sep 11, 2018 | 32.55 | 32.88 | 32.22 | 32.63 | 5,661,061 | -0.69(-2.08%) |
Sep 10, 2018 | 33.58 | 33.77 | 33.32 | 33.33 | 3,326,463 | +0.09(+0.26%) |
Sep 07, 2018 | 33.42 | 33.61 | 33.16 | 33.24 | 4,854,669 | -0.46(-1.36%) |
Sep 06, 2018 | 33.22 | 33.76 | 33.09 | 33.70 | 7,928,959 | +0.49(+1.46%) |
Sep 05, 2018 | 32.66 | 33.24 | 32.62 | 33.21 | 8,003,229 | +0.43(+1.32%) |
Sep 04, 2018 | 32.76 | 32.85 | 32.54 | 32.78 | 4,018,367 | +0.00(+0.00%) |
Aug 31, 2018 | 32.78 | 32.78 | 32.78 | 0 | +0.10(+0.32%) | |
Aug 30, 2018 | 33.22 | 33.41 | 32.58 | 32.68 | 6,984,712 | -0.67(-2.00%) |
Aug 29, 2018 | 33.75 | 33.89 | 33.31 | 33.34 | 23,185,182 | -0.44(-1.31%) |
Aug 28, 2018 | 34.50 | 34.56 | 33.61 | 33.79 | 8,615,238 | -0.69(-1.99%) |
Aug 27, 2018 | 34.16 | 34.79 | 34.16 | 34.47 | 5,943,054 | +0.44(+1.30%) |
Aug 24, 2018 | 33.99 | 34.17 | 33.94 | 34.03 | 3,533,905 | +0.06(+0.18%) |
Aug 23, 2018 | 34.24 | 34.36 | 33.92 | 33.97 | 4,368,975 | -0.41(-1.19%) |
Aug 22, 2018 | 34.67 | 34.68 | 33.92 | 34.38 | 6,749,891 | -0.35(-1.00%) |
Aug 21, 2018 | 33.85 | 35.00 | 33.67 | 34.72 | 11,039,388 | +1.10(+3.28%) |
Aug 20, 2018 | 33.25 | 33.68 | 33.17 | 33.62 | 5,200,298 | +0.43(+1.28%) |
Aug 17, 2018 | 32.67 | 33.39 | 32.64 | 33.20 | 4,860,660 | +0.55(+1.67%) |
Aug 16, 2018 | 32.61 | 32.86 | 32.50 | 32.65 | 4,332,645 | +0.06(+0.19%) |
Aug 15, 2018 | 31.60 | 32.67 | 31.60 | 32.59 | 5,133,648 | +0.49(+1.51%) |
Aug 14, 2018 | 31.87 | 32.29 | 31.87 | 32.10 | 3,051,481 | +0.30(+0.93%) |
Aug 13, 2018 | 32.08 | 32.16 | 31.57 | 31.81 | 5,219,285 | -0.22(-0.68%) |
Aug 10, 2018 | 32.26 | 32.29 | 31.81 | 32.03 | 4,307,721 | -0.37(-1.15%) |
Aug 09, 2018 | 32.38 | 32.88 | 32.32 | 32.40 | 5,143,630 | +0.01(+0.03%) |
Aug 08, 2018 | 32.81 | 32.89 | 32.36 | 32.39 | 4,894,309 | -0.47(-1.43%) |
Aug 07, 2018 | 32.80 | 33.29 | 32.65 | 32.86 | 4,451,521 | +0.15(+0.45%) |
Aug 06, 2018 | 32.99 | 33.07 | 32.62 | 32.71 | 3,961,371 | -0.22(-0.66%) |
Aug 03, 2018 | 32.97 | 33.07 | 32.24 | 32.93 | 5,041,670 | +0.11(+0.34%) |
Aug 02, 2018 | 32.51 | 32.97 | 32.39 | 32.82 | 4,558,494 | +0.11(+0.35%) |
Aug 01, 2018 | 32.07 | 33.12 | 32.07 | 32.70 | 9,054,597 | +0.15(+0.45%) |
Jul 31, 2018 | 31.70 | 32.67 | 31.38 | 32.56 | 9,381,325 | +0.91(+2.88%) |
Jul 30, 2018 | 31.34 | 31.79 | 31.29 | 31.64 | 6,344,764 | +0.35(+1.11%) |
Jul 27, 2018 | 31.11 | 31.34 | 30.98 | 31.30 | 3,363,610 | +0.30(+0.95%) |
Jul 26, 2018 | 30.78 | 31.24 | 30.53 | 31.00 | 3,637,031 | +0.23(+0.73%) |
Jul 25, 2018 | 30.69 | 30.99 | 30.48 | 30.78 | 5,122,489 | -0.05(-0.17%) |
Jul 24, 2018 | 30.98 | 31.13 | 30.73 | 30.83 | 2,759,688 | -0.03(-0.11%) |
Jul 23, 2018 | 31.23 | 31.40 | 30.85 | 30.86 | 4,079,504 | -0.50(-1.60%) |
Jul 20, 2018 | 30.98 | 31.54 | 30.87 | 31.37 | 5,672,399 | +0.25(+0.81%) |
Jul 19, 2018 | 30.65 | 31.24 | 30.59 | 31.11 | 5,376,539 | +0.37(+1.21%) |
Jul 18, 2018 | 30.59 | 30.78 | 30.39 | 30.74 | 4,817,937 | +0.10(+0.31%) |
Jul 17, 2018 | 30.04 | 30.76 | 29.98 | 30.65 | 5,001,265 | +0.48(+1.58%) |
Jul 16, 2018 | 30.49 | 30.57 | 29.99 | 30.17 | 3,053,912 | -0.31(-1.03%) |
Jul 13, 2018 | 30.13 | 30.63 | 30.13 | 30.48 | 3,929,719 | +0.33(+1.09%) |
Jul 12, 2018 | 29.76 | 30.22 | 29.45 | 30.15 | 3,978,377 | +0.50(+1.70%) |
Jul 11, 2018 | 29.99 | 29.99 | 29.48 | 29.65 | 3,849,092 | -0.62(-2.04%) |
Jul 10, 2018 | 30.37 | 30.37 | 29.95 | 30.26 | 3,152,242 | -0.08(-0.26%) |
Jul 09, 2018 | 30.11 | 30.61 | 29.86 | 30.34 | 2,907,779 | +0.28(+0.92%) |
Jul 06, 2018 | 29.71 | 30.19 | 29.68 | 30.06 | 3,591,252 | +0.36(+1.23%) |
Jul 05, 2018 | 29.27 | 29.80 | 29.14 | 29.70 | 4,016,353 | +0.51(+1.75%) |
Jul 03, 2018 | 29.19 | 29.19 | 29.19 | 0 | +0.27(+0.93%) | |
Jul 02, 2018 | 28.77 | 28.94 | 28.58 | 28.92 | 3,948,734 | -0.11(-0.39%) |
Jun 29, 2018 | 29.06 | 29.29 | 28.90 | 29.03 | 5,162,905 | +0.14(+0.48%) |
Jun 28, 2018 | 29.10 | 29.12 | 28.55 | 28.89 | 4,695,927 | -0.21(-0.72%) |
Jun 27, 2018 | 29.64 | 29.80 | 29.10 | 29.10 | 4,571,810 | -0.55(-1.84%) |
Jun 26, 2018 | 29.87 | 29.95 | 29.54 | 29.65 | 3,289,295 | -0.17(-0.58%) |
Jun 25, 2018 | 29.45 | 29.94 | 29.09 | 29.82 | 5,377,382 | +0.32(+1.09%) |
Jun 22, 2018 | 29.72 | 29.96 | 29.49 | 29.50 | 5,057,656 | -0.07(-0.23%) |
Jun 21, 2018 | 30.34 | 30.34 | 29.50 | 29.57 | 7,154,522 | -0.79(-2.61%) |
Jun 20, 2018 | 29.92 | 30.37 | 29.72 | 30.36 | 6,307,488 | +0.65(+2.17%) |
Jun 19, 2018 | 29.55 | 29.78 | 29.23 | 29.72 | 5,987,172 | -0.03(-0.12%) |
Jun 18, 2018 | 29.85 | 29.91 | 29.55 | 29.75 | 4,578,554 | -0.43(-1.43%) |
Jun 15, 2018 | 30.22 | 29.29 | 30.18 | 8,927,971 | +0.13(+0.43%) | |
Jun 14, 2018 | 30.15 | 30.28 | 29.95 | 30.05 | 3,241,635 | -0.03(-0.09%) |
Jun 13, 2018 | 30.35 | 30.35 | 29.85 | 30.08 | 5,620,482 | -0.23(-0.77%) |
Jun 12, 2018 | 30.31 | 30.37 | 30.03 | 30.31 | 4,048,906 | +0.09(+0.28%) |
Jun 11, 2018 | 30.26 | 30.51 | 30.02 | 30.22 | 3,617,354 | -0.04(-0.14%) |
Jun 08, 2018 | 30.10 | 30.28 | 29.97 | 30.27 | 4,116,965 | +0.17(+0.57%) |
Jun 07, 2018 | 29.86 | 30.12 | 29.76 | 30.09 | 3,765,407 | +0.32(+1.07%) |
Jun 06, 2018 | 29.91 | 29.78 | 5,161,864 | +0.05(+0.17%) | ||
Jun 05, 2018 | 29.46 | 29.75 | 29.42 | 29.72 | 3,765,078 | +0.37(+1.26%) |
Jun 04, 2018 | 29.26 | 29.40 | 29.12 | 29.35 | 4,014,424 | +0.30(+1.04%) |
Jun 01, 2018 | 29.09 | 29.32 | 28.82 | 29.05 | 4,969,928 | +0.15(+0.51%) |
May 31, 2018 | 29.69 | 29.71 | 28.83 | 28.91 | 5,223,874 | -0.73(-2.47%) |
May 30, 2018 | 29.60 | 29.86 | 29.33 | 29.64 | 3,638,605 | +0.30(+1.03%) |
May 29, 2018 | 29.59 | 29.78 | 29.12 | 29.34 | 5,515,246 | -0.50(-1.67%) |
May 25, 2018 | 29.84 | 29.84 | 29.84 | 0 | +0.19(+0.64%) | |
May 24, 2018 | 29.47 | 29.85 | 29.35 | 29.65 | 4,766,382 | +0.17(+0.58%) |
May 23, 2018 | 30.15 | 30.24 | 29.16 | 29.47 | 9,019,775 | -0.84(-2.76%) |
May 22, 2018 | 30.81 | 30.96 | 30.28 | 30.31 | 7,572,660 | -0.47(-1.51%) |
May 21, 2018 | 31.15 | 31.34 | 30.69 | 30.78 | 6,989,111 | -0.19(-0.61%) |
May 18, 2018 | 31.40 | 31.49 | 30.83 | 30.96 | 7,238,328 | -0.48(-1.53%) |
May 17, 2018 | 31.38 | 31.68 | 31.29 | 31.45 | 4,207,641 | +0.08(+0.25%) |
May 16, 2018 | 31.23 | 31.55 | 31.12 | 31.37 | 4,548,817 | +0.13(+0.41%) |
May 15, 2018 | 31.16 | 31.35 | 31.07 | 31.24 | 3,510,760 | -0.18(-0.58%) |
May 14, 2018 | 31.28 | 31.70 | 31.27 | 31.42 | 3,267,673 | +0.15(+0.50%) |
May 11, 2018 | 31.65 | 31.69 | 31.17 | 31.27 | 3,982,190 | -0.36(-1.14%) |
May 10, 2018 | 31.30 | 31.77 | 31.27 | 31.63 | 3,899,472 | +0.39(+1.24%) |
May 09, 2018 | 31.27 | 31.53 | 30.98 | 31.24 | 3,951,497 | -0.02(-0.06%) |
May 08, 2018 | 31.29 | 31.51 | 31.05 | 31.26 | 6,141,373 | -0.31(-0.98%) |
May 07, 2018 | 31.28 | 31.76 | 31.23 | 31.57 | 8,352,441 | +0.34(+1.10%) |
May 04, 2018 | 30.26 | 31.29 | 30.18 | 31.22 | 5,003,647 | +0.74(+2.43%) |
May 03, 2018 | 30.70 | 29.83 | 30.48 | 5,978,496 | +0.07(+0.23%) | |
May 02, 2018 | 30.97 | 31.01 | 30.14 | 30.41 | 7,506,166 | -0.54(-1.75%) |
May 01, 2018 | 29.79 | 30.98 | 29.59 | 30.96 | 9,755,006 | +1.78(+6.11%) |
Apr 30, 2018 | 29.66 | 29.82 | 29.15 | 29.17 | 6,287,774 | -0.52(-1.74%) |
Apr 27, 2018 | 29.48 | 29.88 | 29.25 | 29.69 | 5,830,171 | +0.11(+0.38%) |
Apr 26, 2018 | 29.14 | 29.66 | 28.98 | 29.58 | 6,430,629 | +0.47(+1.63%) |
Apr 25, 2018 | 28.53 | 29.10 | 28.33 | 29.10 | 5,982,358 | +0.45(+1.56%) |
Apr 24, 2018 | 29.54 | 29.64 | 28.41 | 28.66 | 6,540,597 | -0.76(-2.58%) |
Apr 23, 2018 | 29.54 | 29.76 | 29.29 | 29.41 | 6,133,946 | -0.10(-0.35%) |
Apr 20, 2018 | 29.48 | 29.83 | 29.36 | 29.52 | 6,968,841 | +0.22(+0.76%) |
Apr 19, 2018 | 29.46 | 29.56 | 29.10 | 29.29 | 4,669,452 | -0.37(-1.25%) |
Apr 18, 2018 | 29.68 | 29.81 | 29.50 | 29.66 | 4,287,290 | +0.13(+0.44%) |
Apr 17, 2018 | 29.97 | 30.01 | 29.50 | 29.54 | 4,315,120 | -0.35(-1.18%) |
Apr 16, 2018 | 29.48 | 29.97 | 29.43 | 29.89 | 6,330,999 | +0.53(+1.82%) |
Apr 13, 2018 | 29.77 | 29.86 | 29.21 | 29.35 | 5,372,560 | -0.11(-0.38%) |
Apr 12, 2018 | 29.61 | 29.67 | 29.35 | 29.47 | 5,427,373 | -0.08(-0.26%) |
Apr 11, 2018 | 28.84 | 29.69 | 28.67 | 29.54 | 5,690,523 | +0.50(+1.72%) |
Apr 10, 2018 | 28.99 | 29.34 | 28.80 | 29.04 | 11,020,033 | +0.40(+1.38%) |
Apr 09, 2018 | 29.12 | 29.26 | 28.62 | 28.65 | 5,609,027 | -0.33(-1.13%) |
Apr 06, 2018 | 29.65 | 29.73 | 28.79 | 28.98 | 5,579,997 | -0.83(-2.77%) |
Apr 05, 2018 | 29.42 | 30.27 | 29.22 | 29.80 | 6,665,308 | -0.34(-1.14%) |
Apr 04, 2018 | 29.21 | 30.22 | 29.09 | 30.15 | 4,650,358 | +0.49(+1.66%) |
Apr 03, 2018 | 29.27 | 29.68 | 28.91 | 29.66 | 5,404,359 | +0.43(+1.47%) |
Apr 02, 2018 | 30.20 | 30.27 | 28.90 | 29.23 | 5,327,179 | -1.13(-3.72%) |
Mar 29, 2018 | 30.35 | 30.35 | 30.35 | 0 | +0.82(+2.77%) | |
Mar 28, 2018 | 29.66 | 29.77 | 29.22 | 29.54 | 7,079,848 | -0.03(-0.09%) |
Mar 27, 2018 | 30.03 | 30.25 | 29.36 | 29.56 | 5,319,235 | -0.53(-1.77%) |
Mar 26, 2018 | 29.91 | 30.15 | 29.20 | 30.09 | 6,273,831 | +0.53(+1.78%) |
Mar 23, 2018 | 30.58 | 30.74 | 29.47 | 29.57 | 6,499,348 | -1.01(-3.30%) |
Mar 22, 2018 | 31.03 | 31.37 | 30.52 | 30.58 | 7,096,921 | -0.71(-2.28%) |
Mar 21, 2018 | 30.99 | 31.66 | 30.88 | 31.29 | 4,841,888 | +0.41(+1.34%) |
Mar 20, 2018 | 31.38 | 31.45 | 30.67 | 30.88 | 8,147,503 | -0.48(-1.54%) |
Mar 19, 2018 | 31.60 | 31.75 | 31.12 | 31.36 | 4,819,218 | -0.25(-0.79%) |
Mar 16, 2018 | 31.64 | 31.79 | 31.49 | 31.61 | 8,666,940 | -0.08(-0.24%) |
Mar 15, 2018 | 31.89 | 31.94 | 31.45 | 31.69 | 6,183,493 | -0.15(-0.46%) |
Mar 14, 2018 | 33.40 | 33.40 | 31.77 | 31.83 | 8,860,484 | -1.42(-4.27%) |
Mar 13, 2018 | 33.36 | 33.95 | 33.19 | 33.25 | 5,366,782 | +0.15(+0.46%) |
Mar 12, 2018 | 33.57 | 33.79 | 32.87 | 33.10 | 7,018,888 | +0.14(+0.42%) |
Mar 09, 2018 | 32.34 | 32.96 | 32.22 | 32.96 | 3,527,013 | +0.78(+2.42%) |
Mar 08, 2018 | 31.80 | 32.20 | 31.67 | 32.18 | 4,543,573 | +0.48(+1.51%) |
Mar 07, 2018 | 31.77 | 31.07 | 31.71 | 4,899,361 | -0.27(-0.86%) | |
Mar 06, 2018 | 31.69 | 32.11 | 31.53 | 31.98 | 4,332,545 | +0.40(+1.27%) |
Mar 05, 2018 | 30.86 | 31.66 | 30.82 | 31.58 | 6,616,230 | +0.56(+1.79%) |
Mar 02, 2018 | 30.37 | 31.09 | 29.93 | 31.02 | 7,853,691 | +0.32(+1.03%) |
Mar 01, 2018 | 31.53 | 31.53 | 29.99 | 30.70 | 11,439,805 | -0.83(-2.63%) |
Feb 28, 2018 | 32.53 | 32.65 | 31.53 | 31.53 | 5,326,203 | -0.98(-3.02%) |
Feb 27, 2018 | 33.13 | 33.35 | 32.52 | 32.52 | 4,124,291 | -0.62(-1.86%) |
Feb 26, 2018 | 33.25 | 33.36 | 32.84 | 33.13 | 3,561,434 | -0.07(-0.21%) |
Feb 23, 2018 | 32.61 | 33.23 | 32.54 | 33.20 | 3,880,968 | +0.72(+2.21%) |
Feb 22, 2018 | 32.37 | 32.48 | 3,928,570 | +0.11(+0.34%) | ||
Feb 21, 2018 | 32.38 | 32.97 | 32.35 | 32.37 | 3,456,197 | -0.02(-0.05%) |
Feb 20, 2018 | 32.66 | 32.90 | 32.29 | 32.39 | 4,166,709 | -0.47(-1.43%) |
Feb 16, 2018 | 32.86 | 32.86 | 32.86 | 0 | +0.20(+0.60%) | |
Feb 15, 2018 | 32.29 | 32.72 | 32.03 | 32.66 | 7,864,096 | +0.58(+1.81%) |
Feb 14, 2018 | 31.73 | 32.23 | 31.73 | 32.08 | 8,317,914 | +0.10(+0.32%) |
Feb 13, 2018 | 31.98 | 5,271,261 | -0.02(-0.05%) | |||
Feb 12, 2018 | 31.29 | 32.18 | 31.24 | 32.00 | 10,318,003 | +0.96(+3.09%) |
Feb 09, 2018 | 31.62 | 31.76 | 30.30 | 31.04 | 9,361,599 | -0.22(-0.71%) |
Feb 08, 2018 | 32.17 | 32.26 | 31.24 | 31.26 | 6,270,711 | -0.90(-2.79%) |
Feb 07, 2018 | 32.08 | 32.70 | 32.03 | 32.16 | 6,064,301 | -0.02(-0.05%) |
Feb 06, 2018 | 31.57 | 32.50 | 31.18 | 32.18 | 8,694,281 | -0.31(-0.95%) |
Feb 05, 2018 | 33.64 | 33.82 | 32.11 | 32.48 | 8,575,321 | -1.33(-3.92%) |
Feb 02, 2018 | 33.72 | 34.15 | 33.71 | 33.81 | 6,205,500 | -0.24(-0.70%) |
Feb 01, 2018 | 33.18 | 34.39 | 33.17 | 34.05 | 9,557,232 | +0.58(+1.74%) |
Jan 31, 2018 | 34.37 | 34.56 | 32.81 | 33.47 | 9,554,379 | -0.61(-1.78%) |
Jan 30, 2018 | 34.41 | 34.53 | 34.31 | 34.07 | 8,120,735 | -0.53(-1.53%) |
Jan 29, 2018 | 35.29 | 35.44 | 34.55 | 34.60 | 7,003,706 | -0.83(-2.34%) |
Jan 26, 2018 | 35.02 | 35.52 | 34.89 | 35.43 | 9,576,177 | +0.55(+1.57%) |
Jan 25, 2018 | 34.85 | 34.97 | 34.48 | 34.89 | 4,740,487 | +0.16(+0.47%) |
Jan 24, 2018 | 34.61 | 34.80 | 34.22 | 34.72 | 6,642,108 | +0.11(+0.32%) |
Jan 23, 2018 | 33.83 | 34.70 | 33.66 | 34.61 | 8,695,912 | +1.09(+3.24%) |
Jan 22, 2018 | 33.27 | 33.54 | 33.01 | 33.53 | 8,030,603 | +0.26(+0.77%) |
Jan 19, 2018 | 33.65 | 33.66 | 33.08 | 33.27 | 12,178,213 | -0.33(-0.99%) |
Jan 18, 2018 | 33.12 | 33.94 | 32.97 | 33.60 | 11,341,832 | -0.21(-0.61%) |
Jan 17, 2018 | 34.36 | 34.44 | 33.68 | 33.81 | 11,168,617 | -0.55(-1.59%) |
Jan 16, 2018 | 34.15 | 34.49 | 34.09 | 34.36 | 8,946,718 | +0.32(+0.93%) |
Jan 12, 2018 | 34.04 | 34.04 | 34.04 | 0 | +0.21(+0.61%) | |
Jan 11, 2018 | 33.40 | 33.88 | 33.40 | 33.84 | 4,415,365 | +0.43(+1.28%) |
Jan 10, 2018 | 33.52 | 33.41 | 5,642,025 | +0.27(+0.80%) | ||
Jan 09, 2018 | 33.35 | 33.50 | 33.07 | 33.14 | 9,234,402 | -0.16(-0.49%) |
Jan 08, 2018 | 32.68 | 33.49 | 32.62 | 33.30 | 6,106,437 | +0.44(+1.35%) |
Jan 05, 2018 | 33.63 | 34.14 | 32.54 | 32.86 | 11,117,593 | -1.22(-3.59%) |
Jan 04, 2018 | 33.61 | 34.33 | 33.61 | 34.08 | 12,793,256 | +0.76(+2.28%) |
Jan 03, 2018 | 32.65 | 33.42 | 32.58 | 33.32 | 5,618,085 | +0.62(+1.91%) |
Jan 02, 2018 | 32.77 | 32.89 | 32.29 | 32.70 | 6,869,001 | +0.10(+0.31%) |
Dec 29, 2017 | 32.60 | 32.60 | 32.60 | 0 | -0.06(-0.18%) | |
Dec 28, 2017 | 32.41 | 32.66 | 32.25 | 32.65 | 4,394,302 | +0.22(+0.69%) |
Dec 27, 2017 | 32.42 | 32.52 | 32.21 | 32.43 | 6,119,414 | +0.02(+0.05%) |
Dec 26, 2017 | 32.60 | 32.75 | 32.40 | 32.42 | 4,258,530 | -0.18(-0.55%) |
Dec 22, 2017 | 32.48 | 32.68 | 32.39 | 32.60 | 5,092,065 | +0.09(+0.29%) |
Dec 21, 2017 | 32.30 | 32.57 | 32.19 | 32.50 | 6,970,985 | +0.30(+0.93%) |
Dec 20, 2017 | 32.19 | 32.38 | 32.01 | 32.20 | 5,545,310 | +0.16(+0.51%) |
Dec 19, 2017 | 32.12 | 32.20 | 31.82 | 32.04 | 4,881,762 | -0.04(-0.13%) |
Dec 18, 2017 | 32.12 | 32.29 | 31.81 | 32.08 | 6,452,456 | +0.21(+0.67%) |
Dec 15, 2017 | 32.03 | 32.06 | 31.47 | 31.87 | 9,427,247 | +0.09(+0.30%) |
Dec 14, 2017 | 31.95 | 32.03 | 31.74 | 31.77 | 3,581,613 | -0.21(-0.66%) |
Dec 13, 2017 | 32.35 | 32.43 | 31.98 | 31.99 | 5,998,939 | -0.50(-1.54%) |
Dec 12, 2017 | 32.49 | 32.52 | 31.81 | 32.49 | 7,791,401 | +0.46(+1.43%) |
Dec 11, 2017 | 31.67 | 32.30 | 31.67 | 32.03 | 5,316,676 | +0.25(+0.80%) |
Dec 08, 2017 | 31.77 | 31.81 | 31.02 | 31.77 | 8,408,441 | +0.04(+0.13%) |
Dec 07, 2017 | 32.00 | 32.20 | 31.60 | 31.73 | 6,483,178 | +0.10(+0.32%) |
Dec 06, 2017 | 31.54 | 32.01 | 31.49 | 31.63 | 6,443,491 | +0.09(+0.30%) |
Dec 05, 2017 | 31.78 | 31.81 | 31.46 | 31.54 | 7,744,389 | -0.25(-0.80%) |
Dec 04, 2017 | 32.04 | 32.10 | 31.77 | 31.79 | 9,448,818 | +0.01(+0.03%) |