Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.01 | 32.01 | 32.01 | 0 | +0.34(+1.07%) | |
Dec 28, 2018 | 31.78 | 31.94 | 31.62 | 31.67 | 1,928,615 | +0.23(+0.73%) |
Dec 27, 2018 | 30.99 | 31.45 | 30.67 | 31.44 | 1,247,896 | +0.15(+0.50%) |
Dec 26, 2018 | 30.31 | 31.29 | 30.24 | 31.29 | 1,526,889 | +0.70(+2.29%) |
Dec 24, 2018 | 31.15 | 31.30 | 30.59 | 30.59 | 758,861 | -0.62(-1.98%) |
Dec 21, 2018 | 31.50 | 31.82 | 31.21 | 31.21 | 1,973,094 | -0.66(-2.06%) |
Dec 20, 2018 | 32.21 | 32.25 | 31.81 | 31.86 | 1,549,480 | -0.13(-0.39%) |
Dec 19, 2018 | 32.31 | 32.48 | 31.78 | 31.99 | 1,234,534 | +0.13(+0.39%) |
Dec 18, 2018 | 32.06 | 32.09 | 31.77 | 31.86 | 1,237,599 | -0.27(-0.85%) |
Dec 17, 2018 | 32.39 | 32.48 | 32.03 | 32.14 | 1,824,838 | -0.35(-1.07%) |
Dec 14, 2018 | 32.47 | 32.65 | 32.45 | 32.48 | 1,825,553 | -0.62(-1.87%) |
Dec 13, 2018 | 32.82 | 33.10 | 32.70 | 33.10 | 1,740,433 | -0.19(-0.58%) |
Dec 12, 2018 | 33.39 | 33.60 | 33.29 | 33.29 | 1,841,989 | +0.61(+1.87%) |
Dec 11, 2018 | 32.97 | 32.98 | 32.52 | 32.68 | 1,815,667 | +0.11(+0.34%) |
Dec 10, 2018 | 32.56 | 32.73 | 32.09 | 32.57 | 1,624,761 | +0.51(+1.59%) |
Dec 07, 2018 | 32.24 | 32.45 | 31.97 | 32.06 | 1,121,341 | -0.17(-0.53%) |
Dec 06, 2018 | 32.03 | 32.31 | 31.46 | 32.23 | 1,773,837 | -0.32(-0.97%) |
Dec 04, 2018 | 33.32 | 33.45 | 32.45 | 32.55 | 2,061,646 | -0.30(-0.92%) |
Dec 03, 2018 | 32.73 | 32.91 | 32.61 | 32.85 | 1,536,476 | -0.59(-1.76%) |
Nov 30, 2018 | 33.32 | 33.44 | 33.18 | 33.44 | 1,202,435 | +0.22(+0.67%) |
Nov 29, 2018 | 33.12 | 33.27 | 33.04 | 33.22 | 1,160,537 | -0.37(-1.10%) |
Nov 28, 2018 | 33.09 | 33.59 | 32.93 | 33.59 | 1,257,010 | +0.64(+1.95%) |
Nov 27, 2018 | 32.79 | 32.95 | 32.61 | 32.95 | 616,573 | -0.06(-0.18%) |
Nov 26, 2018 | 33.02 | 33.10 | 32.84 | 33.01 | 728,897 | -0.12(-0.36%) |
Nov 23, 2018 | 32.98 | 33.29 | 32.98 | 33.12 | 606,167 | +0.11(+0.34%) |
Nov 21, 2018 | 33.01 | 33.01 | 33.01 | 0 | +0.07(+0.22%) | |
Nov 20, 2018 | 33.08 | 33.26 | 32.93 | 32.94 | 1,634,834 | -0.20(-0.60%) |
Nov 19, 2018 | 33.44 | 33.46 | 32.90 | 33.14 | 1,763,950 | -0.12(-0.35%) |
Nov 16, 2018 | 33.09 | 33.41 | 33.01 | 33.26 | 1,667,434 | +0.39(+1.19%) |
Nov 15, 2018 | 32.51 | 32.92 | 32.34 | 32.87 | 1,446,966 | -0.38(-1.13%) |
Nov 14, 2018 | 33.41 | 33.48 | 33.07 | 33.24 | 1,141,926 | +0.13(+0.40%) |
Nov 13, 2018 | 33.20 | 33.41 | 33.01 | 33.11 | 1,847,943 | +0.21(+0.65%) |
Nov 12, 2018 | 33.09 | 33.21 | 32.84 | 32.90 | 987,073 | -0.72(-2.15%) |
Nov 09, 2018 | 33.44 | 33.64 | 33.41 | 33.62 | 983,564 | +0.45(+1.36%) |
Nov 08, 2018 | 33.32 | 33.50 | 33.10 | 33.17 | 1,486,975 | -0.26(-0.77%) |
Nov 07, 2018 | 33.29 | 33.46 | 33.25 | 33.43 | 2,137,382 | +0.52(+1.59%) |
Nov 06, 2018 | 32.74 | 32.92 | 32.59 | 32.90 | 1,885,044 | -0.12(-0.36%) |
Nov 05, 2018 | 33.18 | 33.24 | 32.90 | 33.02 | 2,335,794 | +0.46(+1.40%) |
Nov 02, 2018 | 33.04 | 33.18 | 32.40 | 32.56 | 1,151,039 | -0.72(-2.15%) |
Nov 01, 2018 | 33.26 | 33.33 | 32.89 | 33.28 | 1,445,847 | +0.30(+0.92%) |
Oct 31, 2018 | 33.10 | 33.21 | 32.85 | 32.98 | 2,492,394 | +1.10(+3.45%) |
Oct 30, 2018 | 31.36 | 31.88 | 31.26 | 31.88 | 5,892,364 | +0.69(+2.22%) |
Oct 29, 2018 | 31.47 | 31.50 | 31.02 | 31.19 | 2,939,009 | -0.23(-0.73%) |
Oct 26, 2018 | 31.06 | 31.64 | 30.91 | 31.41 | 2,710,937 | -0.35(-1.11%) |
Oct 25, 2018 | 31.09 | 31.89 | 30.99 | 31.77 | 3,569,070 | +0.61(+1.96%) |
Oct 24, 2018 | 32.20 | 32.25 | 31.16 | 31.16 | 3,269,870 | -1.59(-4.86%) |
Oct 23, 2018 | 32.52 | 32.93 | 32.32 | 32.75 | 1,592,762 | -0.10(-0.29%) |
Oct 22, 2018 | 32.90 | 32.92 | 32.64 | 32.84 | 778,920 | -0.02(-0.07%) |
Oct 19, 2018 | 32.92 | 33.11 | 32.84 | 32.87 | 2,232,783 | +0.09(+0.27%) |
Oct 18, 2018 | 33.05 | 33.19 | 32.72 | 32.78 | 993,371 | -0.17(-0.51%) |
Oct 17, 2018 | 32.85 | 33.07 | 32.68 | 32.95 | 1,323,236 | +0.24(+0.74%) |
Oct 16, 2018 | 32.45 | 32.70 | 32.37 | 32.70 | 1,170,629 | +0.68(+2.12%) |
Oct 15, 2018 | 32.00 | 32.23 | 31.95 | 32.03 | 1,484,445 | +0.40(+1.26%) |
Oct 12, 2018 | 31.69 | 31.77 | 31.27 | 31.63 | 2,589,161 | -0.58(-1.81%) |
Oct 11, 2018 | 32.47 | 32.60 | 31.98 | 32.21 | 2,208,366 | -0.01(-0.02%) |
Oct 10, 2018 | 32.80 | 32.82 | 32.22 | 32.22 | 1,601,971 | +0.07(+0.23%) |
Oct 09, 2018 | 31.82 | 32.25 | 31.72 | 32.14 | 1,395,298 | +0.10(+0.32%) |
Oct 08, 2018 | 31.95 | 32.14 | 31.90 | 32.04 | 682,250 | -0.15(-0.46%) |
Oct 05, 2018 | 32.48 | 32.51 | 32.16 | 32.19 | 1,075,506 | -0.33(-1.02%) |
Oct 04, 2018 | 32.56 | 32.68 | 32.28 | 32.52 | 1,922,188 | -0.38(-1.17%) |
Oct 03, 2018 | 33.03 | 33.03 | 32.81 | 32.90 | 1,027,514 | +0.03(+0.09%) |
Oct 02, 2018 | 32.79 | 32.89 | 32.68 | 32.87 | 1,004,684 | -0.31(-0.93%) |
Oct 01, 2018 | 33.22 | 33.35 | 33.01 | 33.18 | 3,191,804 | +0.24(+0.74%) |
Sep 28, 2018 | 32.70 | 32.96 | 32.68 | 32.94 | 4,119,631 | -0.13(-0.38%) |
Sep 27, 2018 | 32.97 | 33.27 | 32.72 | 33.07 | 3,978,192 | +0.40(+1.22%) |
Sep 26, 2018 | 32.40 | 32.81 | 32.39 | 32.67 | 2,249,638 | +0.44(+1.35%) |
Sep 25, 2018 | 32.30 | 32.41 | 32.18 | 32.23 | 1,228,908 | +0.23(+0.71%) |
Sep 24, 2018 | 32.11 | 32.15 | 31.86 | 32.00 | 1,662,731 | -0.11(-0.34%) |
Sep 21, 2018 | 32.17 | 32.43 | 32.11 | 32.11 | 2,153,995 | -0.44(-1.36%) |
Sep 20, 2018 | 32.21 | 32.56 | 32.21 | 32.56 | 1,472,945 | +0.18(+0.57%) |
Sep 19, 2018 | 32.28 | 32.44 | 32.28 | 32.37 | 1,084,806 | -0.04(-0.14%) |
Sep 18, 2018 | 32.11 | 32.43 | 32.09 | 32.42 | 1,300,590 | +0.15(+0.48%) |
Sep 17, 2018 | 32.35 | 32.43 | 32.26 | 32.26 | 1,194,012 | -0.04(-0.14%) |
Sep 14, 2018 | 32.48 | 32.56 | 32.27 | 32.31 | 1,838,571 | -0.43(-1.31%) |
Sep 13, 2018 | 32.46 | 32.74 | 32.46 | 32.73 | 2,137,909 | +0.77(+2.42%) |
Sep 12, 2018 | 31.66 | 32.05 | 31.66 | 31.96 | 987,103 | +0.64(+2.05%) |
Sep 11, 2018 | 31.18 | 31.36 | 31.13 | 31.32 | 663,894 | -0.13(-0.40%) |
Sep 10, 2018 | 31.52 | 31.59 | 31.35 | 31.44 | 1,333,128 | +0.41(+1.31%) |
Sep 07, 2018 | 30.97 | 31.19 | 30.94 | 31.04 | 887,418 | -0.04(-0.12%) |
Sep 06, 2018 | 31.11 | 31.20 | 30.94 | 31.07 | 1,081,871 | -0.03(-0.09%) |
Sep 05, 2018 | 31.22 | 31.24 | 31.06 | 31.10 | 859,918 | -0.18(-0.57%) |
Sep 04, 2018 | 31.19 | 31.33 | 31.10 | 31.28 | 1,051,625 | -0.32(-1.00%) |
Aug 31, 2018 | 31.60 | 31.60 | 31.60 | 0 | -0.49(-1.52%) | |
Aug 30, 2018 | 31.90 | 32.15 | 31.89 | 32.09 | 625,292 | -0.29(-0.89%) |
Aug 29, 2018 | 32.14 | 32.40 | 32.09 | 32.37 | 1,203,952 | +0.22(+0.69%) |
Aug 28, 2018 | 32.11 | 32.27 | 32.07 | 32.15 | 1,618,286 | +0.08(+0.25%) |
Aug 27, 2018 | 31.98 | 32.16 | 31.97 | 32.07 | 1,061,488 | -0.07(-0.21%) |
Aug 24, 2018 | 31.87 | 32.15 | 31.86 | 32.14 | 1,575,356 | +0.38(+1.18%) |
Aug 23, 2018 | 31.78 | 31.92 | 31.75 | 31.76 | 965,007 | -0.13(-0.39%) |
Aug 22, 2018 | 32.03 | 32.05 | 31.82 | 31.89 | 3,424,606 | +0.27(+0.84%) |
Aug 21, 2018 | 31.80 | 31.81 | 31.52 | 31.62 | 4,699,518 | +0.49(+1.56%) |
Aug 20, 2018 | 30.87 | 31.13 | 30.87 | 31.13 | 1,120,683 | +0.13(+0.43%) |
Aug 17, 2018 | 30.65 | 31.05 | 30.63 | 31.00 | 4,003,958 | +0.58(+1.91%) |
Aug 16, 2018 | 30.21 | 30.48 | 30.05 | 30.42 | 7,278,374 | +0.63(+2.10%) |
Aug 15, 2018 | 30.32 | 30.38 | 29.69 | 29.79 | 7,634,608 | -0.66(-2.18%) |
Aug 14, 2018 | 30.68 | 30.70 | 30.32 | 30.46 | 5,884,551 | -0.15(-0.51%) |
Aug 13, 2018 | 31.10 | 31.14 | 30.53 | 30.61 | 7,475,417 | -0.04(-0.14%) |
Aug 10, 2018 | 31.24 | 31.30 | 30.29 | 30.65 | 5,965,662 | -0.26(-0.83%) |
Aug 09, 2018 | 31.36 | 31.37 | 30.85 | 30.91 | 5,056,621 | -0.42(-1.34%) |
Aug 08, 2018 | 31.46 | 31.65 | 31.20 | 31.33 | 3,214,108 | -0.13(-0.42%) |
Aug 07, 2018 | 31.69 | 31.82 | 31.46 | 31.47 | 1,660,959 | +0.21(+0.66%) |
Aug 06, 2018 | 31.36 | 31.45 | 31.22 | 31.26 | 1,372,454 | -0.46(-1.44%) |
Aug 03, 2018 | 31.44 | 31.75 | 31.38 | 31.72 | 1,371,945 | -0.37(-1.15%) |
Aug 02, 2018 | 31.91 | 32.10 | 31.81 | 32.09 | 2,128,675 | -0.26(-0.80%) |
Aug 01, 2018 | 32.64 | 32.71 | 32.34 | 32.34 | 2,218,878 | +0.37(+1.15%) |
Jul 31, 2018 | 31.74 | 32.19 | 31.74 | 31.97 | 2,388,334 | +0.32(+1.00%) |
Jul 30, 2018 | 31.82 | 32.02 | 31.47 | 31.66 | 2,798,614 | -0.32(-1.01%) |
Jul 27, 2018 | 31.97 | 32.04 | 31.86 | 31.98 | 1,183,450 | +0.25(+0.79%) |
Jul 26, 2018 | 31.70 | 31.87 | 31.67 | 31.73 | 2,563,135 | -0.13(-0.39%) |
Jul 25, 2018 | 31.52 | 31.92 | 31.41 | 31.86 | 2,569,094 | +0.42(+1.34%) |
Jul 24, 2018 | 31.32 | 31.52 | 31.30 | 31.44 | 1,339,685 | +0.26(+0.83%) |
Jul 23, 2018 | 31.27 | 31.11 | 31.18 | 692,130 | -0.05(-0.17%) | |
Jul 20, 2018 | 31.02 | 31.41 | 30.99 | 31.23 | 2,084,168 | +0.32(+1.05%) |
Jul 19, 2018 | 30.85 | 31.03 | 30.79 | 30.91 | 1,324,516 | -0.12(-0.38%) |
Jul 18, 2018 | 31.20 | 31.22 | 31.02 | 31.02 | 2,914,967 | +0.10(+0.31%) |
Jul 17, 2018 | 30.68 | 31.02 | 30.66 | 30.93 | 4,138,964 | +0.14(+0.46%) |
Jul 16, 2018 | 30.86 | 30.93 | 30.78 | 30.79 | 1,922,991 | -0.13(-0.43%) |
Jul 13, 2018 | 30.88 | 30.94 | 30.82 | 30.92 | 1,553,151 | -0.07(-0.24%) |
Jul 12, 2018 | 30.99 | 31.14 | 30.90 | 30.99 | 1,644,756 | +0.37(+1.20%) |
Jul 11, 2018 | 30.79 | 30.89 | 30.57 | 30.63 | 1,893,582 | -0.43(-1.38%) |
Jul 10, 2018 | 30.98 | 31.09 | 30.86 | 31.05 | 2,784,015 | +0.32(+1.06%) |
Jul 09, 2018 | 31.07 | 31.10 | 30.73 | 30.73 | 2,955,700 | -0.60(-1.91%) |
Jul 06, 2018 | 31.31 | 31.42 | 31.21 | 31.33 | 4,959,844 | +0.32(+1.05%) |
Jul 05, 2018 | 31.23 | 30.82 | 31.00 | 5,879,963 | +1.01(+3.37%) | |
Jul 03, 2018 | 29.99 | 29.99 | 29.99 | 0 | +0.49(+1.68%) | |
Jul 02, 2018 | 29.35 | 29.54 | 29.28 | 29.50 | 3,919,299 | -0.01(-0.03%) |
Jun 29, 2018 | 29.69 | 29.70 | 29.47 | 29.50 | 5,595,064 | +0.22(+0.76%) |
Jun 28, 2018 | 29.18 | 29.29 | 29.11 | 29.28 | 3,916,400 | +0.07(+0.25%) |
Jun 27, 2018 | 29.68 | 29.74 | 29.19 | 29.21 | 1,881,445 | -0.43(-1.44%) |
Jun 26, 2018 | 29.83 | 29.83 | 29.63 | 29.64 | 2,361,951 | -0.23(-0.77%) |
Jun 25, 2018 | 30.04 | 30.12 | 29.73 | 29.87 | 4,310,090 | +0.37(+1.25%) |
Jun 22, 2018 | 29.37 | 29.64 | 29.36 | 29.50 | 9,129,032 | +0.72(+2.49%) |
Jun 21, 2018 | 29.14 | 29.23 | 28.74 | 28.78 | 10,002,536 | -0.30(-1.04%) |
Jun 20, 2018 | 29.16 | 29.25 | 29.02 | 29.08 | 6,078,513 | +0.21(+0.74%) |
Jun 19, 2018 | 28.77 | 28.97 | 28.74 | 28.87 | 3,460,480 | -0.32(-1.11%) |
Jun 18, 2018 | 29.19 | 29.24 | 28.98 | 29.19 | 2,752,094 | -0.26(-0.88%) |
Jun 15, 2018 | 29.63 | 29.25 | 29.45 | 10,802,093 | +0.71(+2.46%) | |
Jun 14, 2018 | 28.93 | 28.97 | 28.72 | 28.74 | 6,823,641 | +0.28(+0.98%) |
Jun 13, 2018 | 28.75 | 28.76 | 28.41 | 28.46 | 6,013,413 | +0.01(+0.03%) |
Jun 12, 2018 | 28.79 | 28.87 | 28.46 | 28.46 | 5,213,995 | -0.51(-1.76%) |
Jun 11, 2018 | 28.87 | 29.15 | 28.83 | 28.97 | 6,189,716 | +0.21(+0.74%) |
Jun 08, 2018 | 28.73 | 28.85 | 28.63 | 28.75 | 5,710,162 | +0.12(+0.41%) |
Jun 07, 2018 | 28.74 | 28.87 | 28.52 | 28.63 | 6,354,791 | +0.13(+0.44%) |
Jun 06, 2018 | 28.52 | 28.13 | 28.51 | 4,455,722 | +0.15(+0.55%) | |
Jun 05, 2018 | 28.64 | 28.68 | 28.35 | 28.35 | 2,034,594 | -0.30(-1.03%) |
Jun 04, 2018 | 28.74 | 28.74 | 28.52 | 28.65 | 914,207 | +0.04(+0.15%) |
Jun 01, 2018 | 28.72 | 28.76 | 28.51 | 28.60 | 1,171,041 | +0.38(+1.36%) |
May 31, 2018 | 28.23 | 28.34 | 28.01 | 28.22 | 1,916,699 | -0.24(-0.83%) |
May 30, 2018 | 28.38 | 28.52 | 28.19 | 28.46 | 1,660,564 | +0.55(+1.95%) |
May 29, 2018 | 27.92 | 28.21 | 27.78 | 27.91 | 1,154,016 | -0.32(-1.12%) |
May 25, 2018 | 28.23 | 28.23 | 28.23 | 0 | -0.27(-0.93%) | |
May 24, 2018 | 28.58 | 28.60 | 28.29 | 28.49 | 1,828,622 | +0.02(+0.08%) |
May 23, 2018 | 28.56 | 28.63 | 28.20 | 28.47 | 2,027,870 | -0.24(-0.82%) |
May 22, 2018 | 28.78 | 28.88 | 28.66 | 28.71 | 1,344,190 | +0.10(+0.36%) |
May 21, 2018 | 28.77 | 28.79 | 28.55 | 28.60 | 1,529,385 | -0.07(-0.23%) |
May 18, 2018 | 28.84 | 28.97 | 28.66 | 28.67 | 1,766,730 | -0.01(-0.03%) |
May 17, 2018 | 28.66 | 28.80 | 28.56 | 28.68 | 1,337,276 | +0.29(+1.01%) |
May 16, 2018 | 28.35 | 28.47 | 28.27 | 28.39 | 922,130 | +0.26(+0.92%) |
May 15, 2018 | 28.18 | 28.32 | 28.06 | 28.13 | 906,709 | -0.28(-0.99%) |
May 14, 2018 | 28.55 | 28.57 | 28.32 | 28.41 | 1,309,180 | +0.11(+0.39%) |
May 11, 2018 | 28.04 | 28.55 | 27.94 | 28.30 | 1,595,631 | +0.41(+1.45%) |
May 10, 2018 | 27.74 | 27.90 | 27.63 | 27.90 | 941,304 | +0.15(+0.53%) |
May 09, 2018 | 27.68 | 27.78 | 27.60 | 27.75 | 1,934,469 | +0.56(+2.06%) |
May 08, 2018 | 27.50 | 27.55 | 27.18 | 27.19 | 1,507,419 | -0.51(-1.83%) |
May 07, 2018 | 27.62 | 27.76 | 27.50 | 27.69 | 1,474,694 | +0.11(+0.41%) |
May 04, 2018 | 27.30 | 27.58 | 27.22 | 27.58 | 1,154,601 | +0.07(+0.26%) |
May 03, 2018 | 27.65 | 27.67 | 27.34 | 27.51 | 3,877,296 | +0.12(+0.44%) |
May 02, 2018 | 27.64 | 27.70 | 27.29 | 27.39 | 2,470,637 | -0.13(-0.46%) |
May 01, 2018 | 27.42 | 27.62 | 27.37 | 27.52 | 1,386,231 | -0.13(-0.48%) |
Apr 30, 2018 | 27.80 | 28.07 | 27.58 | 27.65 | 1,521,243 | -0.20(-0.71%) |
Apr 27, 2018 | 27.55 | 27.91 | 27.29 | 27.85 | 2,744,271 | -0.53(-1.88%) |
Apr 26, 2018 | 28.40 | 28.49 | 28.18 | 28.38 | 1,311,683 | +0.18(+0.62%) |
Apr 25, 2018 | 28.21 | 28.40 | 28.08 | 28.21 | 1,676,144 | +0.25(+0.91%) |
Apr 24, 2018 | 28.08 | 28.18 | 27.82 | 27.95 | 1,494,237 | -0.14(-0.50%) |
Apr 23, 2018 | 28.31 | 28.32 | 28.10 | 28.10 | 1,153,393 | -0.01(-0.03%) |
Apr 20, 2018 | 28.19 | 28.23 | 28.07 | 28.10 | 1,980,926 | -0.14(-0.50%) |
Apr 19, 2018 | 28.53 | 28.55 | 28.23 | 28.24 | 2,290,197 | -0.35(-1.23%) |
Apr 18, 2018 | 28.79 | 28.81 | 28.52 | 28.59 | 3,678,431 | -0.21(-0.73%) |
Apr 17, 2018 | 28.81 | 28.89 | 28.78 | 28.81 | 1,782,070 | +0.15(+0.52%) |
Apr 16, 2018 | 28.63 | 28.73 | 28.46 | 28.66 | 1,106,415 | +0.13(+0.47%) |
Apr 13, 2018 | 28.64 | 28.66 | 28.44 | 28.52 | 1,304,795 | -0.26(-0.90%) |
Apr 12, 2018 | 28.73 | 28.83 | 28.66 | 28.78 | 833,883 | +0.12(+0.42%) |
Apr 11, 2018 | 28.74 | 28.88 | 28.64 | 28.67 | 992,416 | -0.32(-1.12%) |
Apr 10, 2018 | 29.01 | 29.19 | 28.83 | 28.99 | 1,547,999 | +0.34(+1.20%) |
Apr 09, 2018 | 28.74 | 28.87 | 28.62 | 28.64 | 1,704,404 | +0.41(+1.44%) |
Apr 06, 2018 | 28.45 | 28.59 | 28.13 | 28.24 | 1,504,512 | -0.05(-0.17%) |
Apr 05, 2018 | 28.31 | 28.46 | 28.25 | 28.29 | 1,392,765 | +0.08(+0.30%) |
Apr 04, 2018 | 27.93 | 28.20 | 27.86 | 28.20 | 924,718 | +0.40(+1.44%) |
Apr 03, 2018 | 27.85 | 27.86 | 27.60 | 27.80 | 1,554,300 | +0.04(+0.15%) |
Apr 02, 2018 | 28.15 | 28.24 | 27.64 | 27.76 | 1,341,249 | -0.43(-1.52%) |
Mar 29, 2018 | 28.19 | 28.19 | 28.19 | 0 | +0.08(+0.30%) | |
Mar 28, 2018 | 28.00 | 28.33 | 27.97 | 28.10 | 2,607,095 | +0.44(+1.58%) |
Mar 27, 2018 | 28.05 | 28.05 | 27.56 | 27.67 | 2,114,719 | -0.46(-1.63%) |
Mar 26, 2018 | 28.00 | 28.13 | 27.55 | 28.12 | 2,747,630 | +0.46(+1.68%) |
Mar 23, 2018 | 27.83 | 27.87 | 27.53 | 27.66 | 3,303,605 | -0.07(-0.25%) |
Mar 22, 2018 | 27.71 | 28.02 | 27.65 | 27.73 | 2,435,444 | -0.34(-1.20%) |
Mar 21, 2018 | 28.17 | 28.24 | 27.97 | 28.07 | 1,832,470 | -0.26(-0.92%) |
Mar 20, 2018 | 28.21 | 28.44 | 28.19 | 28.33 | 1,205,847 | -0.33(-1.15%) |
Mar 19, 2018 | 28.96 | 28.98 | 28.50 | 28.66 | 1,419,935 | -0.15(-0.51%) |
Mar 16, 2018 | 28.51 | 28.81 | 28.48 | 28.81 | 2,887,294 | +0.29(+1.01%) |
Mar 15, 2018 | 28.66 | 28.86 | 28.50 | 28.52 | 1,469,042 | +0.07(+0.25%) |
Mar 14, 2018 | 28.55 | 28.59 | 28.32 | 28.45 | 1,348,038 | +0.04(+0.12%) |
Mar 13, 2018 | 28.55 | 28.62 | 28.33 | 28.41 | 1,793,206 | -0.18(-0.61%) |
Mar 12, 2018 | 28.43 | 28.64 | 28.41 | 28.59 | 2,780,159 | +0.18(+0.64%) |
Mar 09, 2018 | 28.29 | 28.49 | 28.27 | 28.40 | 1,865,316 | +0.27(+0.98%) |
Mar 08, 2018 | 28.10 | 28.28 | 28.02 | 28.13 | 1,561,886 | +0.07(+0.25%) |
Mar 07, 2018 | 28.07 | 27.71 | 28.06 | 1,509,027 | +0.28(+1.01%) | |
Mar 06, 2018 | 27.94 | 27.95 | 27.67 | 27.78 | 1,350,527 | -0.28(-1.00%) |
Mar 05, 2018 | 27.71 | 28.13 | 27.69 | 28.06 | 969,697 | +0.45(+1.63%) |
Mar 02, 2018 | 27.58 | 27.66 | 27.39 | 27.61 | 1,796,814 | +0.05(+0.18%) |
Mar 01, 2018 | 27.58 | 27.81 | 27.31 | 27.56 | 2,042,368 | -0.04(-0.15%) |
Feb 28, 2018 | 28.00 | 28.14 | 27.60 | 27.60 | 1,246,625 | -0.40(-1.43%) |
Feb 27, 2018 | 28.37 | 28.39 | 28.00 | 28.00 | 1,177,694 | -0.46(-1.61%) |
Feb 26, 2018 | 28.40 | 28.48 | 28.31 | 28.46 | 1,097,390 | +0.24(+0.85%) |
Feb 23, 2018 | 27.98 | 28.30 | 27.94 | 28.22 | 1,319,755 | +0.20(+0.70%) |
Feb 22, 2018 | 28.03 | 2,385,005 | +0.24(+0.86%) | |||
Feb 21, 2018 | 28.05 | 28.24 | 27.79 | 27.79 | 2,067,316 | -0.03(-0.10%) |
Feb 20, 2018 | 27.93 | 28.04 | 27.81 | 27.81 | 1,205,807 | -0.25(-0.90%) |
Feb 16, 2018 | 28.07 | 28.07 | 28.07 | 0 | +0.13(+0.48%) | |
Feb 15, 2018 | 27.97 | 28.03 | 27.79 | 27.93 | 2,330,721 | -0.10(-0.35%) |
Feb 14, 2018 | 27.61 | 28.04 | 27.57 | 28.03 | 4,156,218 | +0.32(+1.17%) |
Feb 13, 2018 | 27.70 | 27.80 | 27.56 | 27.71 | 4,849,418 | -0.13(-0.48%) |
Feb 12, 2018 | 27.81 | 27.92 | 27.70 | 27.84 | 4,136,870 | +0.43(+1.56%) |
Feb 09, 2018 | 27.72 | 27.76 | 26.82 | 27.41 | 5,599,633 | -0.37(-1.32%) |
Feb 08, 2018 | 28.31 | 28.42 | 27.78 | 27.78 | 4,349,039 | -0.63(-2.20%) |
Feb 07, 2018 | 28.55 | 28.71 | 28.39 | 28.40 | 5,023,349 | -1.21(-4.08%) |
Feb 06, 2018 | 29.29 | 29.83 | 29.24 | 29.61 | 5,844,380 | +0.16(+0.56%) |
Feb 05, 2018 | 30.20 | 30.21 | 29.11 | 29.45 | 7,451,209 | -0.94(-3.11%) |
Feb 02, 2018 | 30.61 | 30.70 | 30.38 | 30.40 | 5,952,215 | -0.41(-1.32%) |
Feb 01, 2018 | 30.79 | 31.01 | 30.71 | 30.80 | 2,829,172 | -0.09(-0.30%) |
Jan 31, 2018 | 31.38 | 31.38 | 30.76 | 30.89 | 2,530,723 | -0.62(-1.96%) |
Jan 30, 2018 | 31.66 | 31.73 | 31.35 | 31.51 | 2,476,146 | -0.36(-1.13%) |
Jan 29, 2018 | 31.55 | 31.91 | 31.44 | 31.87 | 3,317,341 | -0.31(-0.96%) |
Jan 26, 2018 | 32.10 | 32.25 | 31.96 | 32.18 | 3,061,624 | +0.54(+1.71%) |
Jan 25, 2018 | 31.71 | 31.76 | 31.55 | 31.64 | 2,831,013 | +0.31(+0.99%) |
Jan 24, 2018 | 31.38 | 31.55 | 31.27 | 31.33 | 4,334,416 | +0.57(+1.85%) |
Jan 23, 2018 | 31.00 | 31.00 | 30.58 | 30.76 | 4,359,749 | +0.38(+1.25%) |
Jan 22, 2018 | 30.13 | 30.49 | 30.02 | 30.38 | 12,220,203 | -0.98(-3.14%) |
Jan 19, 2018 | 31.39 | 31.48 | 31.25 | 31.37 | 2,698,647 | +0.06(+0.20%) |
Jan 18, 2018 | 31.30 | 31.34 | 31.07 | 31.30 | 2,651,430 | -0.06(-0.20%) |
Jan 17, 2018 | 31.51 | 31.51 | 31.31 | 31.37 | 1,298,146 | -0.22(-0.69%) |
Jan 16, 2018 | 31.35 | 31.72 | 31.34 | 31.58 | 3,301,227 | +0.09(+0.29%) |
Jan 12, 2018 | 31.49 | 31.49 | 31.49 | 0 | +0.54(+1.75%) | |
Jan 11, 2018 | 30.77 | 30.94 | 30.75 | 30.95 | 2,334,293 | +0.20(+0.66%) |
Jan 10, 2018 | 30.89 | 30.99 | 30.71 | 30.75 | 1,403,436 | -0.44(-1.40%) |
Jan 09, 2018 | 31.20 | 31.27 | 30.96 | 31.18 | 2,718,801 | -0.18(-0.58%) |
Jan 08, 2018 | 31.35 | 31.38 | 31.12 | 31.37 | 1,217,730 | -0.05(-0.16%) |
Jan 05, 2018 | 31.44 | 31.51 | 31.28 | 31.41 | 1,946,928 | +0.54(+1.75%) |
Jan 04, 2018 | 31.06 | 31.17 | 30.85 | 30.87 | 1,649,568 | +0.49(+1.62%) |
Jan 03, 2018 | 30.55 | 30.58 | 30.38 | 30.38 | 1,598,300 | -0.08(-0.28%) |