Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.41 | 33.82 | 33.31 | 33.49 | 3,263,959 | -0.44(-1.29%) |
Jul 30, 2019 | 34.08 | 34.18 | 33.87 | 33.92 | 2,932,192 | -0.29(-0.85%) |
Jul 29, 2019 | 34.39 | 34.45 | 34.20 | 34.22 | 3,624,839 | +0.22(+0.64%) |
Jul 26, 2019 | 33.80 | 34.00 | 33.73 | 34.00 | 3,388,273 | +0.30(+0.89%) |
Jul 25, 2019 | 33.91 | 33.93 | 33.68 | 33.70 | 3,886,454 | +0.09(+0.27%) |
Jul 24, 2019 | 33.71 | 33.77 | 33.49 | 33.61 | 3,445,111 | +0.09(+0.27%) |
Jul 23, 2019 | 33.60 | 33.66 | 33.47 | 33.52 | 3,074,391 | +0.15(+0.46%) |
Jul 22, 2019 | 33.52 | 33.52 | 33.36 | 33.36 | 2,353,764 | +0.14(+0.42%) |
Jul 19, 2019 | 33.33 | 33.37 | 33.21 | 33.23 | 2,136,640 | -0.37(-1.09%) |
Jul 18, 2019 | 33.36 | 33.60 | 33.26 | 33.59 | 2,137,751 | +0.22(+0.66%) |
Jul 17, 2019 | 33.47 | 33.51 | 33.32 | 33.37 | 2,168,477 | -0.03(-0.10%) |
Jul 16, 2019 | 33.66 | 33.66 | 33.33 | 33.40 | 3,559,616 | +0.23(+0.68%) |
Jul 15, 2019 | 33.27 | 33.39 | 33.07 | 33.18 | 3,394,749 | +0.39(+1.19%) |
Jul 12, 2019 | 33.10 | 33.12 | 32.63 | 32.79 | 5,318,055 | -0.41(-1.25%) |
Jul 11, 2019 | 33.58 | 33.61 | 32.97 | 33.20 | 5,132,186 | -0.15(-0.44%) |
Jul 10, 2019 | 33.27 | 33.38 | 33.25 | 33.35 | 1,797,857 | +0.29(+0.88%) |
Jul 09, 2019 | 33.02 | 33.22 | 32.99 | 33.06 | 4,246,738 | +0.19(+0.57%) |
Jul 08, 2019 | 33.01 | 33.06 | 32.87 | 32.87 | 3,086,478 | -0.27(-0.81%) |
Jul 05, 2019 | 33.27 | 33.28 | 33.02 | 33.14 | 2,604,354 | -0.39(-1.16%) |
Jul 03, 2019 | 33.49 | 33.57 | 33.42 | 33.53 | 1,849,404 | +0.33(+1.00%) |
Jul 02, 2019 | 32.81 | 33.20 | 32.80 | 33.19 | 2,292,592 | +0.40(+1.21%) |
Jul 01, 2019 | 32.81 | 32.84 | 32.57 | 32.80 | 2,877,265 | +0.33(+1.02%) |
Jun 28, 2019 | 32.52 | 32.60 | 32.43 | 32.46 | 2,428,930 | +0.05(+0.15%) |
Jun 27, 2019 | 32.35 | 32.55 | 32.33 | 32.41 | 1,973,035 | -0.14(-0.42%) |
Jun 26, 2019 | 32.78 | 32.80 | 32.55 | 32.55 | 1,789,862 | -0.41(-1.23%) |
Jun 25, 2019 | 33.17 | 33.23 | 32.93 | 32.96 | 1,734,324 | +0.03(+0.10%) |
Jun 24, 2019 | 32.76 | 33.00 | 32.74 | 32.93 | 2,443,118 | +0.26(+0.79%) |
Jun 21, 2019 | 32.42 | 32.71 | 32.26 | 32.67 | 4,112,527 | -0.11(-0.35%) |
Jun 20, 2019 | 33.26 | 33.33 | 32.78 | 32.78 | 4,872,729 | -0.48(-1.44%) |
Jun 19, 2019 | 32.79 | 33.27 | 32.76 | 33.26 | 3,111,728 | +0.63(+1.94%) |
Jun 18, 2019 | 32.74 | 32.74 | 32.49 | 32.63 | 2,175,258 | +0.24(+0.73%) |
Jun 17, 2019 | 32.33 | 32.46 | 32.32 | 32.39 | 1,685,166 | -0.15(-0.47%) |
Jun 14, 2019 | 32.41 | 32.57 | 32.38 | 32.54 | 2,263,985 | -0.01(-0.03%) |
Jun 13, 2019 | 32.62 | 32.67 | 32.49 | 32.55 | 2,102,599 | -0.14(-0.42%) |
Jun 12, 2019 | 32.67 | 32.80 | 32.64 | 32.69 | 3,695,712 | +0.31(+0.95%) |
Jun 11, 2019 | 32.60 | 32.64 | 32.33 | 32.38 | 1,885,655 | -0.16(-0.50%) |
Jun 10, 2019 | 32.50 | 32.56 | 32.35 | 32.54 | 2,922,463 | +0.26(+0.80%) |
Jun 07, 2019 | 32.38 | 32.56 | 32.28 | 32.28 | 4,163,440 | +0.67(+2.10%) |
Jun 06, 2019 | 31.71 | 31.90 | 31.60 | 31.62 | 3,459,057 | +0.25(+0.80%) |
Jun 05, 2019 | 31.60 | 31.65 | 31.34 | 31.37 | 2,572,967 | -0.18(-0.57%) |
Jun 04, 2019 | 31.64 | 31.65 | 31.39 | 31.55 | 2,477,138 | -0.12(-0.38%) |
Jun 03, 2019 | 31.74 | 31.86 | 31.55 | 31.67 | 2,616,339 | +0.32(+1.04%) |
May 31, 2019 | 31.30 | 31.44 | 31.17 | 31.34 | 2,496,733 | -0.08(-0.26%) |
May 30, 2019 | 31.60 | 31.62 | 31.32 | 31.43 | 2,622,300 | -0.11(-0.36%) |
May 29, 2019 | 31.54 | 31.65 | 31.44 | 31.54 | 2,566,489 | -0.24(-0.77%) |
May 28, 2019 | 32.21 | 32.40 | 31.77 | 31.78 | 3,308,841 | -0.81(-2.49%) |
May 24, 2019 | 32.57 | 32.71 | 32.51 | 32.59 | 2,097,931 | +0.15(+0.48%) |
May 23, 2019 | 32.39 | 32.47 | 32.30 | 32.44 | 2,262,605 | -0.17(-0.52%) |
May 22, 2019 | 31.88 | 32.62 | 31.86 | 32.61 | 3,431,250 | +0.66(+2.06%) |
May 21, 2019 | 31.92 | 32.06 | 31.89 | 31.95 | 2,750,977 | +0.00(+0.00%) |
May 20, 2019 | 31.86 | 32.07 | 31.85 | 31.95 | 2,112,206 | -0.06(-0.18%) |
May 17, 2019 | 31.86 | 32.19 | 31.86 | 32.01 | 2,372,223 | +0.10(+0.31%) |
May 16, 2019 | 31.97 | 32.15 | 31.88 | 31.91 | 3,186,054 | +0.19(+0.60%) |
May 15, 2019 | 31.62 | 31.78 | 31.52 | 31.72 | 2,804,789 | +0.30(+0.94%) |
May 14, 2019 | 31.57 | 31.71 | 31.39 | 31.43 | 2,905,680 | -0.10(-0.33%) |
May 13, 2019 | 31.36 | 31.62 | 31.31 | 31.53 | 2,905,912 | -0.15(-0.48%) |
May 10, 2019 | 31.59 | 31.71 | 31.36 | 31.68 | 3,210,913 | -0.10(-0.33%) |
May 09, 2019 | 31.58 | 31.85 | 31.55 | 31.79 | 2,096,214 | -0.06(-0.20%) |
May 08, 2019 | 31.79 | 31.94 | 31.74 | 31.85 | 2,537,752 | +0.12(+0.38%) |
May 07, 2019 | 32.17 | 32.24 | 31.60 | 31.73 | 3,944,865 | -0.75(-2.32%) |
May 06, 2019 | 32.28 | 32.55 | 32.27 | 32.48 | 2,524,073 | -0.18(-0.54%) |
May 03, 2019 | 32.77 | 32.78 | 32.53 | 32.66 | 2,707,473 | +0.23(+0.72%) |
May 02, 2019 | 32.41 | 32.49 | 32.28 | 32.43 | 2,981,968 | +0.04(+0.12%) |
May 01, 2019 | 32.74 | 32.81 | 32.08 | 32.39 | 5,446,864 | -0.58(-1.75%) |
Apr 30, 2019 | 32.70 | 32.99 | 32.54 | 32.97 | 6,406,227 | +0.55(+1.68%) |
Apr 29, 2019 | 32.53 | 32.56 | 32.33 | 32.42 | 2,577,348 | +0.04(+0.12%) |
Apr 26, 2019 | 32.32 | 32.39 | 32.16 | 32.38 | 2,409,401 | +0.14(+0.45%) |
Apr 25, 2019 | 32.08 | 32.25 | 31.97 | 32.24 | 2,540,616 | +0.23(+0.73%) |
Apr 24, 2019 | 32.17 | 32.21 | 31.91 | 32.00 | 3,573,631 | -0.23(-0.72%) |
Apr 23, 2019 | 32.18 | 32.37 | 32.15 | 32.24 | 4,772,189 | +0.43(+1.36%) |
Apr 22, 2019 | 31.89 | 31.99 | 31.75 | 31.80 | 2,058,783 | -0.14(-0.43%) |
Apr 18, 2019 | 32.01 | 32.07 | 31.82 | 31.94 | 3,331,564 | -0.10(-0.33%) |
Apr 17, 2019 | 32.52 | 32.54 | 32.00 | 32.04 | 4,748,710 | -0.23(-0.72%) |
Apr 16, 2019 | 32.94 | 32.94 | 32.28 | 32.28 | 3,225,839 | -0.40(-1.23%) |
Apr 15, 2019 | 32.76 | 32.88 | 32.66 | 32.68 | 2,708,146 | +0.14(+0.42%) |
Apr 12, 2019 | 32.59 | 32.78 | 32.47 | 32.54 | 3,439,489 | -0.27(-0.83%) |
Apr 11, 2019 | 33.09 | 33.11 | 32.74 | 32.81 | 3,432,142 | -0.26(-0.80%) |
Apr 10, 2019 | 33.24 | 33.31 | 33.05 | 33.08 | 2,390,594 | -0.18(-0.53%) |
Apr 09, 2019 | 33.33 | 33.38 | 33.20 | 33.25 | 2,258,615 | -0.14(-0.43%) |
Apr 08, 2019 | 33.54 | 33.54 | 33.31 | 33.40 | 2,551,482 | +0.06(+0.17%) |
Apr 05, 2019 | 33.52 | 33.57 | 33.29 | 33.34 | 2,438,347 | -0.07(-0.22%) |
Apr 04, 2019 | 33.53 | 33.55 | 33.29 | 33.41 | 2,743,210 | -0.06(-0.17%) |
Apr 03, 2019 | 33.46 | 33.65 | 33.37 | 33.47 | 3,515,598 | -0.10(-0.29%) |
Apr 02, 2019 | 33.73 | 33.82 | 33.55 | 33.57 | 3,908,913 | +0.06(+0.17%) |
Apr 01, 2019 | 33.72 | 33.72 | 33.42 | 33.51 | 2,914,891 | +0.02(+0.05%) |
Mar 29, 2019 | 33.61 | 33.65 | 33.37 | 33.49 | 2,949,898 | -0.06(-0.19%) |
Mar 28, 2019 | 33.66 | 33.78 | 33.52 | 33.56 | 4,302,723 | +0.11(+0.34%) |
Mar 27, 2019 | 33.53 | 33.62 | 33.29 | 33.45 | 3,938,516 | +0.10(+0.31%) |
Mar 26, 2019 | 33.54 | 33.56 | 33.27 | 33.34 | 3,057,056 | +0.31(+0.95%) |
Mar 25, 2019 | 33.07 | 33.18 | 32.97 | 33.03 | 2,627,480 | -0.03(-0.10%) |
Mar 22, 2019 | 33.22 | 33.36 | 33.06 | 33.06 | 3,132,184 | +0.01(+0.02%) |
Mar 21, 2019 | 33.02 | 33.24 | 32.97 | 33.05 | 3,204,769 | +0.34(+1.05%) |
Mar 20, 2019 | 32.67 | 32.84 | 32.51 | 32.71 | 2,538,973 | +0.29(+0.89%) |
Mar 19, 2019 | 32.52 | 32.64 | 32.37 | 32.42 | 2,758,228 | -0.03(-0.10%) |
Mar 18, 2019 | 32.56 | 32.60 | 32.30 | 32.45 | 1,703,090 | -0.11(-0.34%) |
Mar 15, 2019 | 32.47 | 32.57 | 32.33 | 32.56 | 2,639,723 | +0.16(+0.49%) |
Mar 14, 2019 | 32.44 | 32.52 | 32.34 | 32.40 | 1,964,738 | +0.06(+0.20%) |
Mar 13, 2019 | 32.26 | 32.36 | 32.18 | 32.34 | 1,453,062 | +0.24(+0.75%) |
Mar 12, 2019 | 31.92 | 32.20 | 31.91 | 32.10 | 1,619,654 | -0.02(-0.07%) |
Mar 11, 2019 | 32.16 | 32.26 | 31.99 | 32.12 | 2,195,398 | -0.03(-0.10%) |
Mar 08, 2019 | 32.18 | 32.20 | 31.92 | 32.16 | 2,093,987 | +0.00(+0.00%) |
Mar 07, 2019 | 32.20 | 32.28 | 31.98 | 32.16 | 3,776,216 | -0.06(-0.17%) |
Mar 06, 2019 | 32.48 | 32.48 | 32.10 | 32.21 | 1,893,145 | -0.14(-0.42%) |
Mar 05, 2019 | 32.22 | 32.49 | 32.16 | 32.35 | 2,483,671 | +0.06(+0.20%) |
Mar 04, 2019 | 32.45 | 32.45 | 32.15 | 32.28 | 2,597,542 | -0.09(-0.27%) |
Mar 01, 2019 | 32.39 | 32.52 | 32.32 | 32.37 | 2,899,366 | +0.02(+0.07%) |
Feb 28, 2019 | 32.30 | 32.60 | 32.27 | 32.35 | 4,492,545 | -0.08(-0.25%) |
Feb 27, 2019 | 32.35 | 32.60 | 32.33 | 32.43 | 4,128,068 | -0.03(-0.10%) |
Feb 26, 2019 | 32.40 | 32.62 | 32.32 | 32.46 | 2,203,591 | +0.01(+0.02%) |
Feb 25, 2019 | 32.56 | 32.64 | 32.40 | 32.45 | 2,748,729 | -0.05(-0.15%) |
Feb 22, 2019 | 32.22 | 32.59 | 32.18 | 32.50 | 2,844,468 | +0.01(+0.02%) |
Feb 21, 2019 | 32.48 | 32.63 | 32.40 | 32.49 | 3,066,499 | -0.18(-0.54%) |
Feb 20, 2019 | 32.52 | 32.86 | 32.50 | 32.67 | 3,290,835 | +0.06(+0.17%) |
Feb 19, 2019 | 32.56 | 32.72 | 32.56 | 32.61 | 3,388,516 | +0.04(+0.12%) |
Feb 15, 2019 | 32.55 | 32.63 | 32.41 | 32.57 | 4,069,004 | +0.30(+0.93%) |
Feb 14, 2019 | 32.06 | 32.36 | 32.01 | 32.27 | 3,723,333 | +0.39(+1.21%) |
Feb 13, 2019 | 31.67 | 32.01 | 31.65 | 31.89 | 3,881,118 | -0.13(-0.39%) |
Feb 12, 2019 | 31.80 | 32.07 | 31.77 | 32.01 | 4,096,353 | +0.24(+0.75%) |
Feb 11, 2019 | 31.85 | 31.93 | 31.69 | 31.77 | 6,787,418 | -0.68(-2.09%) |
Feb 08, 2019 | 32.22 | 32.55 | 32.16 | 32.45 | 3,963,031 | +0.41(+1.28%) |
Feb 07, 2019 | 32.45 | 32.52 | 31.98 | 32.04 | 4,650,528 | -0.09(-0.27%) |
Feb 06, 2019 | 31.53 | 32.19 | 31.47 | 32.13 | 7,251,850 | +0.97(+3.12%) |
Feb 05, 2019 | 31.18 | 31.42 | 31.13 | 31.16 | 4,048,075 | +0.24(+0.79%) |
Feb 04, 2019 | 30.92 | 30.95 | 30.76 | 30.91 | 2,742,774 | -0.05(-0.15%) |
Feb 01, 2019 | 30.87 | 31.09 | 30.82 | 30.96 | 2,929,637 | +0.00(+0.00%) |
Jan 31, 2019 | 30.60 | 31.00 | 30.50 | 30.96 | 5,018,300 | +0.39(+1.27%) |
Jan 30, 2019 | 30.91 | 30.95 | 30.37 | 30.57 | 7,302,430 | -0.01(-0.03%) |
Jan 29, 2019 | 30.59 | 30.75 | 30.51 | 30.58 | 2,866,229 | +0.22(+0.73%) |
Jan 28, 2019 | 30.21 | 30.40 | 30.14 | 30.36 | 3,191,701 | +0.02(+0.05%) |
Jan 25, 2019 | 30.30 | 30.45 | 30.22 | 30.35 | 3,608,902 | +0.04(+0.13%) |
Jan 24, 2019 | 30.47 | 30.50 | 30.21 | 30.31 | 5,564,052 | -0.55(-1.79%) |
Jan 23, 2019 | 31.10 | 31.20 | 30.68 | 30.86 | 3,448,664 | +0.08(+0.26%) |
Jan 22, 2019 | 30.57 | 30.85 | 30.54 | 30.78 | 3,554,873 | -0.07(-0.23%) |
Jan 18, 2019 | 30.84 | 30.98 | 30.74 | 30.85 | 7,498,752 | +0.06(+0.21%) |
Jan 17, 2019 | 30.45 | 30.85 | 30.41 | 30.79 | 4,833,856 | +0.45(+1.48%) |
Jan 16, 2019 | 30.35 | 30.53 | 30.27 | 30.34 | 4,497,856 | -0.51(-1.64%) |
Jan 15, 2019 | 30.42 | 30.88 | 30.40 | 30.84 | 4,467,696 | +0.35(+1.14%) |
Jan 14, 2019 | 30.59 | 30.62 | 30.31 | 30.50 | 6,592,709 | -0.61(-1.96%) |
Jan 11, 2019 | 30.94 | 31.25 | 30.88 | 31.10 | 4,498,086 | +0.02(+0.05%) |
Jan 10, 2019 | 30.80 | 31.14 | 30.72 | 31.09 | 3,763,578 | +0.13(+0.41%) |
Jan 09, 2019 | 31.13 | 31.14 | 30.90 | 30.96 | 2,838,327 | +0.11(+0.36%) |
Jan 08, 2019 | 30.29 | 30.87 | 30.29 | 30.85 | 3,942,533 | +0.20(+0.64%) |
Jan 07, 2019 | 30.48 | 30.80 | 30.31 | 30.65 | 4,304,912 | +0.15(+0.49%) |
Jan 04, 2019 | 30.10 | 30.57 | 30.10 | 30.50 | 3,748,173 | +0.62(+2.09%) |
Jan 03, 2019 | 30.10 | 30.24 | 29.88 | 29.88 | 3,490,208 | -0.04(-0.13%) |
Jan 02, 2019 | 29.83 | 30.10 | 29.70 | 29.92 | 3,014,903 | -0.26(-0.86%) |
Dec 31, 2018 | 30.21 | 30.26 | 29.99 | 30.18 | 2,433,578 | +0.05(+0.16%) |
Dec 28, 2018 | 30.06 | 30.35 | 30.03 | 30.13 | 3,633,591 | +0.12(+0.39%) |
Dec 27, 2018 | 29.58 | 30.02 | 29.29 | 30.01 | 4,724,471 | +0.00(+0.00%) |
Dec 26, 2018 | 29.33 | 30.02 | 29.19 | 30.01 | 3,793,548 | +0.60(+2.04%) |
Dec 24, 2018 | 29.62 | 29.72 | 29.27 | 29.41 | 2,769,728 | -0.27(-0.90%) |
Dec 21, 2018 | 29.88 | 30.30 | 29.67 | 29.68 | 5,783,182 | -0.25(-0.84%) |
Dec 20, 2018 | 30.25 | 30.27 | 29.76 | 29.93 | 8,522,988 | +0.39(+1.34%) |
Dec 19, 2018 | 31.01 | 31.02 | 29.46 | 29.54 | 19,488,832 | +0.24(+0.84%) |
Dec 18, 2018 | 29.52 | 29.54 | 29.12 | 29.29 | 5,566,040 | +0.02(+0.05%) |
Dec 17, 2018 | 29.58 | 29.63 | 29.18 | 29.28 | 5,137,731 | -0.43(-1.44%) |
Dec 14, 2018 | 29.68 | 29.76 | 29.54 | 29.71 | 5,346,249 | -0.26(-0.87%) |
Dec 13, 2018 | 30.04 | 30.09 | 29.75 | 29.97 | 2,870,011 | +0.21(+0.69%) |
Dec 12, 2018 | 29.82 | 30.14 | 29.74 | 29.76 | 3,085,540 | +0.25(+0.86%) |
Dec 11, 2018 | 30.06 | 30.10 | 29.41 | 29.51 | 4,590,136 | -0.25(-0.85%) |
Dec 10, 2018 | 29.55 | 29.86 | 29.35 | 29.76 | 5,881,354 | +0.30(+1.02%) |
Dec 07, 2018 | 29.41 | 29.73 | 29.29 | 29.46 | 7,846,677 | -0.09(-0.32%) |
Dec 06, 2018 | 29.22 | 29.57 | 28.76 | 29.56 | 7,910,113 | -0.73(-2.40%) |
Dec 04, 2018 | 30.73 | 30.84 | 30.15 | 30.28 | 8,370,211 | -0.21(-0.70%) |
Dec 03, 2018 | 30.60 | 30.80 | 30.19 | 30.50 | 15,932,796 | -2.57(-7.79%) |
Nov 30, 2018 | 32.57 | 33.10 | 32.55 | 33.07 | 4,395,912 | +0.46(+1.40%) |
Nov 29, 2018 | 32.46 | 32.74 | 32.41 | 32.61 | 2,363,981 | +0.08(+0.24%) |
Nov 28, 2018 | 32.02 | 32.60 | 31.99 | 32.53 | 5,331,603 | +0.62(+1.93%) |
Nov 27, 2018 | 31.65 | 31.94 | 31.51 | 31.92 | 2,388,952 | -0.12(-0.37%) |
Nov 26, 2018 | 32.04 | 32.19 | 32.00 | 32.04 | 3,130,665 | -0.08(-0.25%) |
Nov 23, 2018 | 32.05 | 32.28 | 31.99 | 32.11 | 1,023,771 | +0.12(+0.37%) |
Nov 21, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.09(-0.30%) | |
Nov 20, 2018 | 32.15 | 32.35 | 32.02 | 32.09 | 3,093,240 | -0.16(-0.49%) |
Nov 19, 2018 | 32.20 | 32.34 | 32.01 | 32.25 | 3,943,725 | +0.39(+1.21%) |
Nov 16, 2018 | 31.67 | 32.02 | 31.65 | 31.86 | 4,525,941 | -0.06(-0.17%) |
Nov 15, 2018 | 31.85 | 32.01 | 31.55 | 31.92 | 6,296,566 | +0.00(+0.01%) |
Nov 14, 2018 | 31.91 | 32.16 | 31.79 | 31.91 | 3,093,933 | -0.40(-1.23%) |
Nov 13, 2018 | 32.30 | 32.55 | 32.14 | 32.31 | 3,075,890 | +0.29(+0.90%) |
Nov 12, 2018 | 32.01 | 32.17 | 31.90 | 32.02 | 2,486,187 | -0.21(-0.65%) |
Nov 09, 2018 | 32.19 | 32.34 | 32.03 | 32.23 | 2,265,661 | +0.05(+0.15%) |
Nov 08, 2018 | 32.09 | 32.35 | 32.05 | 32.19 | 3,136,111 | +0.34(+1.05%) |
Nov 07, 2018 | 31.58 | 31.90 | 31.51 | 31.85 | 3,995,776 | +0.79(+2.54%) |
Nov 06, 2018 | 31.06 | 31.16 | 30.96 | 31.06 | 2,564,109 | -0.20(-0.62%) |
Nov 05, 2018 | 30.96 | 31.37 | 30.89 | 31.26 | 3,664,277 | +0.94(+3.12%) |
Nov 02, 2018 | 30.71 | 30.75 | 30.22 | 30.31 | 3,815,094 | -0.66(-2.14%) |
Nov 01, 2018 | 30.81 | 31.15 | 30.77 | 30.98 | 6,493,407 | +0.49(+1.61%) |
Oct 31, 2018 | 31.31 | 31.41 | 30.11 | 30.49 | 8,780,824 | -0.43(-1.39%) |
Oct 30, 2018 | 30.49 | 30.95 | 30.46 | 30.91 | 4,321,696 | +0.23(+0.74%) |
Oct 29, 2018 | 30.95 | 31.09 | 30.45 | 30.69 | 3,070,054 | +0.00(+0.00%) |
Oct 26, 2018 | 30.51 | 30.86 | 30.25 | 30.69 | 4,023,684 | -0.16(-0.53%) |
Oct 25, 2018 | 30.50 | 31.07 | 30.26 | 30.85 | 5,104,574 | +0.12(+0.41%) |
Oct 24, 2018 | 31.58 | 31.70 | 30.70 | 30.73 | 5,158,406 | -0.98(-3.10%) |
Oct 23, 2018 | 31.33 | 31.77 | 31.31 | 31.71 | 4,267,134 | +0.10(+0.32%) |
Oct 22, 2018 | 31.74 | 31.77 | 31.40 | 31.61 | 3,683,980 | -0.29(-0.91%) |
Oct 19, 2018 | 31.55 | 31.92 | 31.50 | 31.90 | 5,386,054 | +0.98(+3.18%) |
Oct 18, 2018 | 31.42 | 31.43 | 30.79 | 30.91 | 2,785,904 | -0.10(-0.33%) |
Oct 17, 2018 | 30.97 | 31.12 | 30.85 | 31.02 | 1,935,490 | -0.05(-0.15%) |
Oct 16, 2018 | 30.86 | 31.09 | 30.77 | 31.06 | 3,511,427 | +0.72(+2.37%) |
Oct 15, 2018 | 30.09 | 30.56 | 30.07 | 30.34 | 4,199,550 | +0.44(+1.49%) |
Oct 12, 2018 | 30.05 | 30.10 | 29.56 | 29.90 | 5,366,066 | -0.12(-0.42%) |
Oct 11, 2018 | 30.83 | 30.85 | 29.87 | 30.02 | 4,467,284 | -0.59(-1.94%) |
Oct 10, 2018 | 31.06 | 31.09 | 30.62 | 30.62 | 2,968,524 | -0.19(-0.61%) |
Oct 09, 2018 | 30.35 | 30.85 | 30.27 | 30.81 | 3,465,026 | +0.13(+0.43%) |
Oct 08, 2018 | 30.52 | 30.72 | 30.51 | 30.67 | 2,666,878 | -0.40(-1.28%) |
Oct 05, 2018 | 31.13 | 31.17 | 30.97 | 31.07 | 2,107,040 | -0.27(-0.87%) |
Oct 04, 2018 | 31.28 | 31.39 | 31.18 | 31.34 | 2,783,925 | -0.26(-0.82%) |
Oct 03, 2018 | 31.64 | 31.81 | 31.59 | 31.60 | 1,890,788 | +0.25(+0.80%) |
Oct 02, 2018 | 31.15 | 31.42 | 31.13 | 31.35 | 1,972,988 | +0.09(+0.30%) |
Oct 01, 2018 | 31.23 | 31.41 | 31.17 | 31.26 | 2,344,062 | -0.09(-0.30%) |
Sep 28, 2018 | 31.53 | 31.55 | 31.34 | 31.35 | 1,713,692 | -0.27(-0.84%) |
Sep 27, 2018 | 31.66 | 31.76 | 31.58 | 31.62 | 2,119,940 | -0.02(-0.05%) |
Sep 26, 2018 | 31.62 | 31.84 | 31.61 | 31.63 | 2,300,001 | +0.13(+0.42%) |
Sep 25, 2018 | 31.63 | 31.70 | 31.49 | 31.50 | 2,536,166 | +0.12(+0.40%) |
Sep 24, 2018 | 31.43 | 31.48 | 31.30 | 31.38 | 1,918,390 | -0.08(-0.25%) |
Sep 21, 2018 | 31.21 | 31.52 | 31.15 | 31.45 | 2,850,942 | +0.34(+1.08%) |
Sep 20, 2018 | 30.91 | 31.17 | 30.80 | 31.12 | 2,543,480 | +0.25(+0.81%) |
Sep 19, 2018 | 30.86 | 31.04 | 30.81 | 30.87 | 3,346,688 | -0.06(-0.20%) |
Sep 18, 2018 | 30.54 | 31.30 | 30.54 | 30.93 | 3,547,837 | +0.33(+1.07%) |
Sep 17, 2018 | 30.47 | 30.72 | 30.45 | 30.60 | 2,416,244 | +0.16(+0.51%) |
Sep 14, 2018 | 30.46 | 30.49 | 30.27 | 30.45 | 2,956,262 | -0.25(-0.81%) |
Sep 13, 2018 | 30.69 | 30.81 | 30.60 | 30.70 | 2,149,741 | -0.02(-0.08%) |
Sep 12, 2018 | 30.48 | 30.76 | 30.48 | 30.72 | 3,164,505 | +0.29(+0.95%) |
Sep 11, 2018 | 30.45 | 30.48 | 30.21 | 30.43 | 3,082,304 | -0.24(-0.79%) |
Sep 10, 2018 | 30.75 | 30.97 | 30.63 | 30.67 | 2,478,033 | -0.23(-0.76%) |
Sep 07, 2018 | 30.67 | 30.97 | 30.65 | 30.91 | 2,582,133 | -0.14(-0.45%) |
Sep 06, 2018 | 31.14 | 31.14 | 30.75 | 31.05 | 3,257,339 | -0.27(-0.87%) |
Sep 05, 2018 | 31.38 | 31.47 | 31.27 | 31.32 | 1,905,134 | -0.16(-0.52%) |
Sep 04, 2018 | 31.49 | 31.52 | 31.31 | 31.48 | 2,577,151 | -0.12(-0.40%) |
Aug 31, 2018 | 31.61 | 31.61 | 31.61 | 0 | -0.58(-1.79%) | |
Aug 30, 2018 | 32.16 | 32.34 | 32.10 | 32.19 | 1,804,433 | -0.27(-0.84%) |
Aug 29, 2018 | 32.23 | 32.48 | 32.23 | 32.46 | 2,279,751 | +0.17(+0.53%) |
Aug 28, 2018 | 32.25 | 32.31 | 32.20 | 32.29 | 2,326,590 | -0.09(-0.29%) |
Aug 27, 2018 | 32.33 | 32.39 | 32.24 | 32.38 | 2,165,823 | +0.16(+0.51%) |
Aug 24, 2018 | 32.17 | 32.23 | 32.05 | 32.22 | 1,692,038 | +0.09(+0.29%) |
Aug 23, 2018 | 32.30 | 32.30 | 32.01 | 32.12 | 3,361,402 | -0.30(-0.91%) |
Aug 22, 2018 | 32.55 | 32.61 | 32.38 | 32.42 | 2,035,146 | +0.03(+0.10%) |
Aug 21, 2018 | 32.60 | 32.61 | 32.35 | 32.39 | 2,841,947 | +0.13(+0.41%) |
Aug 20, 2018 | 32.16 | 32.37 | 32.16 | 32.26 | 2,628,640 | +0.06(+0.19%) |
Aug 17, 2018 | 31.93 | 32.22 | 31.90 | 32.19 | 2,399,553 | +0.33(+1.03%) |
Aug 16, 2018 | 31.76 | 32.00 | 31.72 | 31.87 | 3,336,407 | +0.29(+0.91%) |
Aug 15, 2018 | 31.45 | 31.66 | 31.31 | 31.58 | 4,456,673 | +0.52(+1.66%) |
Aug 14, 2018 | 31.30 | 31.33 | 31.03 | 31.06 | 2,191,869 | +0.02(+0.08%) |
Aug 13, 2018 | 31.10 | 31.17 | 30.95 | 31.04 | 4,216,470 | -0.30(-0.95%) |
Aug 10, 2018 | 31.41 | 31.50 | 31.25 | 31.34 | 2,824,420 | -0.55(-1.74%) |
Aug 09, 2018 | 31.95 | 32.05 | 31.86 | 31.89 | 2,473,619 | -0.20(-0.62%) |
Aug 08, 2018 | 31.97 | 32.16 | 31.87 | 32.09 | 2,670,738 | +0.13(+0.41%) |
Aug 07, 2018 | 32.02 | 32.18 | 31.94 | 31.96 | 3,434,131 | +0.42(+1.32%) |
Aug 06, 2018 | 31.52 | 31.65 | 31.45 | 31.54 | 2,239,350 | +0.06(+0.20%) |
Aug 03, 2018 | 30.91 | 31.56 | 30.91 | 31.48 | 4,160,492 | +0.18(+0.57%) |
Aug 02, 2018 | 31.05 | 31.33 | 30.86 | 31.30 | 5,628,414 | -0.39(-1.22%) |