Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.56 | 31.70 | 31.43 | 31.60 | 2,476,180 | -0.08(-0.26%) |
May 30, 2019 | 31.86 | 31.88 | 31.58 | 31.69 | 2,600,714 | -0.11(-0.36%) |
May 29, 2019 | 31.80 | 31.91 | 31.70 | 31.80 | 2,545,363 | -0.25(-0.77%) |
May 28, 2019 | 32.48 | 32.67 | 32.03 | 32.05 | 3,281,604 | -0.82(-2.49%) |
May 24, 2019 | 32.84 | 32.98 | 32.78 | 32.86 | 2,080,661 | +0.16(+0.48%) |
May 23, 2019 | 32.66 | 32.74 | 32.57 | 32.71 | 2,243,980 | -0.17(-0.52%) |
May 22, 2019 | 32.14 | 32.89 | 32.13 | 32.88 | 3,403,005 | +0.66(+2.06%) |
May 21, 2019 | 32.18 | 32.32 | 32.15 | 32.22 | 2,728,332 | +0.00(+0.00%) |
May 20, 2019 | 32.13 | 32.33 | 32.11 | 32.22 | 2,094,819 | -0.06(-0.18%) |
May 17, 2019 | 32.12 | 32.45 | 32.12 | 32.27 | 2,352,695 | +0.10(+0.30%) |
May 16, 2019 | 32.23 | 32.41 | 32.14 | 32.18 | 3,159,828 | +0.19(+0.60%) |
May 15, 2019 | 31.88 | 32.04 | 31.78 | 31.99 | 2,781,701 | +0.30(+0.94%) |
May 14, 2019 | 31.83 | 31.97 | 31.65 | 31.69 | 2,881,761 | -0.11(-0.33%) |
May 13, 2019 | 31.62 | 31.88 | 31.57 | 31.79 | 2,881,991 | -0.15(-0.48%) |
May 10, 2019 | 31.86 | 31.97 | 31.62 | 31.95 | 3,184,482 | -0.11(-0.33%) |
May 09, 2019 | 31.84 | 32.12 | 31.81 | 32.05 | 2,078,958 | -0.06(-0.20%) |
May 08, 2019 | 32.06 | 32.20 | 32.00 | 32.12 | 2,516,862 | +0.12(+0.38%) |
May 07, 2019 | 32.44 | 32.51 | 31.86 | 31.99 | 3,912,392 | -0.76(-2.32%) |
May 06, 2019 | 32.55 | 32.82 | 32.54 | 32.75 | 2,503,296 | -0.18(-0.54%) |
May 03, 2019 | 33.04 | 33.05 | 32.80 | 32.93 | 2,685,186 | +0.23(+0.72%) |
May 02, 2019 | 32.68 | 32.76 | 32.55 | 32.70 | 2,957,422 | +0.04(+0.12%) |
May 01, 2019 | 33.01 | 33.09 | 32.35 | 32.66 | 5,402,027 | -0.58(-1.75%) |
Apr 30, 2019 | 32.97 | 33.26 | 32.81 | 33.24 | 6,353,493 | +0.55(+1.68%) |
Apr 29, 2019 | 32.80 | 32.83 | 32.60 | 32.69 | 2,556,132 | +0.04(+0.12%) |
Apr 26, 2019 | 32.59 | 32.66 | 32.42 | 32.65 | 2,389,568 | +0.15(+0.45%) |
Apr 25, 2019 | 32.35 | 32.52 | 32.24 | 32.50 | 2,519,703 | +0.23(+0.73%) |
Apr 24, 2019 | 32.44 | 32.48 | 32.17 | 32.27 | 3,544,214 | -0.23(-0.72%) |
Apr 23, 2019 | 32.45 | 32.64 | 32.41 | 32.50 | 4,732,906 | +0.44(+1.36%) |
Apr 22, 2019 | 32.16 | 32.25 | 32.02 | 32.07 | 2,041,836 | -0.14(-0.43%) |
Apr 18, 2019 | 32.28 | 32.34 | 32.08 | 32.20 | 3,304,140 | -0.10(-0.32%) |
Apr 17, 2019 | 32.79 | 32.81 | 32.26 | 32.31 | 4,709,621 | -0.23(-0.72%) |
Apr 16, 2019 | 33.21 | 33.21 | 32.54 | 32.54 | 3,199,285 | -0.40(-1.23%) |
Apr 15, 2019 | 33.03 | 33.15 | 32.93 | 32.95 | 2,685,854 | +0.14(+0.42%) |
Apr 12, 2019 | 32.86 | 33.05 | 32.74 | 32.81 | 3,411,176 | -0.27(-0.83%) |
Apr 11, 2019 | 33.37 | 33.38 | 33.01 | 33.09 | 3,403,890 | -0.27(-0.80%) |
Apr 10, 2019 | 33.51 | 33.58 | 33.33 | 33.35 | 2,370,915 | -0.18(-0.53%) |
Apr 09, 2019 | 33.61 | 33.65 | 33.47 | 33.53 | 2,240,023 | -0.15(-0.43%) |
Apr 08, 2019 | 33.82 | 33.82 | 33.59 | 33.68 | 2,530,479 | +0.06(+0.17%) |
Apr 05, 2019 | 33.80 | 33.84 | 33.57 | 33.62 | 2,418,276 | -0.07(-0.22%) |
Apr 04, 2019 | 33.80 | 33.83 | 33.56 | 33.69 | 2,720,629 | -0.06(-0.17%) |
Apr 03, 2019 | 33.74 | 33.93 | 33.64 | 33.75 | 3,486,659 | -0.10(-0.29%) |
Apr 02, 2019 | 34.01 | 34.10 | 33.83 | 33.84 | 3,876,736 | +0.06(+0.17%) |
Apr 01, 2019 | 34.00 | 34.00 | 33.70 | 33.79 | 2,890,897 | +0.02(+0.05%) |
Mar 29, 2019 | 33.89 | 33.93 | 33.65 | 33.77 | 2,925,615 | -0.06(-0.19%) |
Mar 28, 2019 | 33.94 | 34.06 | 33.80 | 33.84 | 4,267,305 | +0.11(+0.34%) |
Mar 27, 2019 | 33.80 | 33.90 | 33.56 | 33.72 | 3,906,095 | +0.11(+0.31%) |
Mar 26, 2019 | 33.82 | 33.84 | 33.55 | 33.62 | 3,031,892 | +0.32(+0.95%) |
Mar 25, 2019 | 33.34 | 33.46 | 33.24 | 33.30 | 2,605,851 | -0.03(-0.10%) |
Mar 22, 2019 | 33.50 | 33.63 | 33.34 | 33.34 | 3,106,401 | +0.01(+0.02%) |
Mar 21, 2019 | 33.30 | 33.51 | 33.25 | 33.33 | 3,178,389 | +0.35(+1.05%) |
Mar 20, 2019 | 32.94 | 33.12 | 32.78 | 32.98 | 2,518,073 | +0.29(+0.89%) |
Mar 19, 2019 | 32.79 | 32.92 | 32.64 | 32.69 | 2,735,524 | -0.03(-0.10%) |
Mar 18, 2019 | 32.83 | 32.87 | 32.56 | 32.72 | 1,689,071 | -0.11(-0.34%) |
Mar 15, 2019 | 32.74 | 32.84 | 32.60 | 32.83 | 2,617,994 | +0.16(+0.49%) |
Mar 14, 2019 | 32.71 | 32.79 | 32.61 | 32.67 | 1,948,565 | +0.06(+0.20%) |
Mar 13, 2019 | 32.53 | 32.63 | 32.44 | 32.61 | 1,441,101 | +0.24(+0.75%) |
Mar 12, 2019 | 32.18 | 32.47 | 32.18 | 32.37 | 1,606,321 | -0.02(-0.08%) |
Mar 11, 2019 | 32.43 | 32.53 | 32.25 | 32.39 | 2,177,327 | -0.03(-0.10%) |
Mar 08, 2019 | 32.45 | 32.46 | 32.18 | 32.42 | 2,076,750 | +0.00(+0.00%) |
Mar 07, 2019 | 32.46 | 32.55 | 32.25 | 32.42 | 3,745,131 | -0.06(-0.17%) |
Mar 06, 2019 | 32.75 | 32.75 | 32.37 | 32.48 | 1,877,561 | -0.14(-0.42%) |
Mar 05, 2019 | 32.49 | 32.76 | 32.42 | 32.62 | 2,463,226 | +0.06(+0.20%) |
Mar 04, 2019 | 32.72 | 32.72 | 32.41 | 32.55 | 2,576,160 | -0.09(-0.27%) |
Mar 01, 2019 | 32.66 | 32.79 | 32.59 | 32.64 | 2,875,500 | +0.02(+0.07%) |
Feb 28, 2019 | 32.57 | 32.87 | 32.54 | 32.62 | 4,455,564 | -0.08(-0.25%) |
Feb 27, 2019 | 32.62 | 32.88 | 32.60 | 32.70 | 4,094,087 | -0.03(-0.10%) |
Feb 26, 2019 | 32.67 | 32.89 | 32.59 | 32.73 | 2,185,452 | +0.01(+0.02%) |
Feb 25, 2019 | 32.83 | 32.91 | 32.67 | 32.72 | 2,726,102 | -0.05(-0.15%) |
Feb 22, 2019 | 32.49 | 32.86 | 32.45 | 32.77 | 2,821,054 | +0.01(+0.02%) |
Feb 21, 2019 | 32.75 | 32.90 | 32.67 | 32.76 | 3,041,256 | -0.18(-0.54%) |
Feb 20, 2019 | 32.79 | 33.13 | 32.77 | 32.94 | 3,263,746 | +0.06(+0.17%) |
Feb 19, 2019 | 32.83 | 32.99 | 32.83 | 32.88 | 3,360,623 | +0.04(+0.12%) |
Feb 15, 2019 | 32.82 | 32.90 | 32.68 | 32.84 | 4,035,509 | +0.30(+0.93%) |
Feb 14, 2019 | 32.33 | 32.63 | 32.28 | 32.54 | 3,692,684 | +0.39(+1.21%) |
Feb 13, 2019 | 31.93 | 32.28 | 31.91 | 32.15 | 3,849,170 | -0.13(-0.39%) |
Feb 12, 2019 | 32.06 | 32.34 | 32.04 | 32.28 | 4,062,633 | +0.24(+0.75%) |
Feb 11, 2019 | 32.12 | 32.20 | 31.95 | 32.04 | 6,731,547 | -0.68(-2.09%) |
Feb 08, 2019 | 32.49 | 32.82 | 32.43 | 32.72 | 3,930,409 | +0.41(+1.28%) |
Feb 07, 2019 | 32.72 | 32.79 | 32.25 | 32.31 | 4,612,246 | -0.09(-0.27%) |
Feb 06, 2019 | 31.79 | 32.46 | 31.74 | 32.40 | 7,192,156 | +0.98(+3.12%) |
Feb 05, 2019 | 31.44 | 31.68 | 31.39 | 31.42 | 4,014,753 | +0.25(+0.79%) |
Feb 04, 2019 | 31.18 | 31.20 | 31.01 | 31.17 | 2,720,197 | -0.05(-0.15%) |
Feb 01, 2019 | 31.12 | 31.35 | 31.07 | 31.22 | 2,905,521 | +0.00(+0.00%) |
Jan 31, 2019 | 30.85 | 31.26 | 30.76 | 31.22 | 4,976,992 | +0.39(+1.27%) |
Jan 30, 2019 | 31.16 | 31.20 | 30.62 | 30.83 | 7,242,319 | -0.01(-0.03%) |
Jan 29, 2019 | 30.84 | 31.00 | 30.76 | 30.84 | 2,842,636 | +0.22(+0.73%) |
Jan 28, 2019 | 30.46 | 30.65 | 30.39 | 30.61 | 3,165,429 | +0.02(+0.05%) |
Jan 25, 2019 | 30.55 | 30.70 | 30.47 | 30.60 | 3,579,194 | +0.04(+0.13%) |
Jan 24, 2019 | 30.72 | 30.75 | 30.46 | 30.56 | 5,518,251 | -0.56(-1.79%) |
Jan 23, 2019 | 31.35 | 31.46 | 30.93 | 31.11 | 3,420,275 | +0.08(+0.26%) |
Jan 22, 2019 | 30.82 | 31.11 | 30.80 | 31.03 | 3,525,611 | -0.07(-0.23%) |
Jan 18, 2019 | 31.10 | 31.23 | 30.99 | 31.11 | 7,437,025 | +0.06(+0.21%) |
Jan 17, 2019 | 30.70 | 31.11 | 30.66 | 31.04 | 4,794,065 | +0.45(+1.48%) |
Jan 16, 2019 | 30.60 | 30.79 | 30.52 | 30.59 | 4,460,831 | -0.51(-1.64%) |
Jan 15, 2019 | 30.68 | 31.14 | 30.65 | 31.10 | 4,430,920 | +0.35(+1.14%) |
Jan 14, 2019 | 30.84 | 30.88 | 30.57 | 30.75 | 6,538,441 | -0.61(-1.96%) |
Jan 11, 2019 | 31.19 | 31.51 | 31.14 | 31.36 | 4,461,060 | +0.02(+0.05%) |
Jan 10, 2019 | 31.05 | 31.40 | 30.98 | 31.35 | 3,732,597 | +0.13(+0.41%) |
Jan 09, 2019 | 31.39 | 31.40 | 31.15 | 31.22 | 2,814,963 | +0.11(+0.36%) |
Jan 08, 2019 | 30.54 | 31.13 | 30.54 | 31.11 | 3,910,079 | +0.20(+0.64%) |
Jan 07, 2019 | 30.73 | 31.05 | 30.56 | 30.91 | 4,269,475 | +0.15(+0.49%) |
Jan 04, 2019 | 30.35 | 30.83 | 30.35 | 30.76 | 3,717,319 | +0.63(+2.09%) |
Jan 03, 2019 | 30.35 | 30.49 | 30.13 | 30.13 | 3,461,478 | -0.04(-0.13%) |
Jan 02, 2019 | 30.08 | 30.35 | 29.94 | 30.17 | 2,990,085 | -0.26(-0.86%) |
Dec 31, 2018 | 30.46 | 30.51 | 30.24 | 30.43 | 2,413,545 | +0.05(+0.16%) |
Dec 28, 2018 | 30.31 | 30.60 | 30.28 | 30.38 | 3,603,680 | +0.12(+0.39%) |
Dec 27, 2018 | 29.82 | 30.27 | 29.54 | 30.26 | 4,685,581 | +0.00(+0.00%) |
Dec 26, 2018 | 29.58 | 30.27 | 29.43 | 30.26 | 3,762,321 | +0.61(+2.04%) |
Dec 24, 2018 | 29.86 | 29.97 | 29.51 | 29.66 | 2,746,929 | -0.27(-0.90%) |
Dec 21, 2018 | 30.13 | 30.55 | 29.92 | 29.93 | 5,735,577 | -0.25(-0.84%) |
Dec 20, 2018 | 30.50 | 30.52 | 30.01 | 30.18 | 8,452,830 | +0.40(+1.34%) |
Dec 19, 2018 | 31.27 | 31.27 | 29.70 | 29.78 | 19,328,406 | +0.25(+0.84%) |
Dec 18, 2018 | 29.76 | 29.78 | 29.36 | 29.54 | 5,520,222 | +0.02(+0.05%) |
Dec 17, 2018 | 29.82 | 29.87 | 29.42 | 29.52 | 5,095,439 | -0.43(-1.44%) |
Dec 14, 2018 | 29.93 | 30.00 | 29.78 | 29.95 | 5,302,241 | -0.26(-0.87%) |
Dec 13, 2018 | 30.29 | 30.34 | 30.00 | 30.21 | 2,846,386 | +0.21(+0.69%) |
Dec 12, 2018 | 30.07 | 30.39 | 29.99 | 30.01 | 3,060,141 | +0.25(+0.86%) |
Dec 11, 2018 | 30.31 | 30.35 | 29.66 | 29.75 | 4,552,352 | -0.25(-0.85%) |
Dec 10, 2018 | 29.79 | 30.10 | 29.59 | 30.01 | 5,832,941 | +0.30(+1.02%) |
Dec 07, 2018 | 29.66 | 29.98 | 29.53 | 29.70 | 7,782,087 | -0.10(-0.32%) |
Dec 06, 2018 | 29.47 | 29.82 | 29.00 | 29.80 | 7,845,000 | -0.73(-2.40%) |
Dec 04, 2018 | 30.99 | 31.10 | 30.40 | 30.53 | 8,301,311 | -0.21(-0.70%) |
Dec 03, 2018 | 30.85 | 31.06 | 30.44 | 30.75 | 15,801,643 | -2.60(-7.79%) |
Nov 30, 2018 | 32.84 | 33.38 | 32.82 | 33.34 | 4,359,726 | +0.46(+1.40%) |
Nov 29, 2018 | 32.73 | 33.01 | 32.68 | 32.88 | 2,344,522 | +0.08(+0.24%) |
Nov 28, 2018 | 32.29 | 32.87 | 32.25 | 32.80 | 5,287,715 | +0.62(+1.93%) |
Nov 27, 2018 | 31.91 | 32.21 | 31.77 | 32.18 | 2,369,287 | -0.12(-0.37%) |
Nov 26, 2018 | 32.30 | 32.46 | 32.26 | 32.30 | 3,104,895 | -0.08(-0.25%) |
Nov 23, 2018 | 32.32 | 32.55 | 32.25 | 32.38 | 1,015,344 | +0.12(+0.37%) |
Nov 21, 2018 | 32.26 | 32.26 | 32.26 | 0 | -0.10(-0.30%) | |
Nov 20, 2018 | 32.42 | 32.62 | 32.29 | 32.36 | 3,067,778 | -0.16(-0.49%) |
Nov 19, 2018 | 32.47 | 32.60 | 32.28 | 32.52 | 3,911,262 | +0.39(+1.21%) |
Nov 16, 2018 | 31.93 | 32.28 | 31.91 | 32.13 | 4,488,685 | -0.06(-0.17%) |
Nov 15, 2018 | 32.12 | 32.28 | 31.82 | 32.18 | 6,244,735 | +0.00(+0.01%) |
Nov 14, 2018 | 32.18 | 32.43 | 32.05 | 32.18 | 3,068,465 | -0.40(-1.23%) |
Nov 13, 2018 | 32.56 | 32.82 | 32.41 | 32.58 | 3,050,571 | +0.29(+0.90%) |
Nov 12, 2018 | 32.27 | 32.44 | 32.16 | 32.29 | 2,465,721 | -0.21(-0.65%) |
Nov 09, 2018 | 32.46 | 32.61 | 32.30 | 32.50 | 2,247,010 | +0.05(+0.15%) |
Nov 08, 2018 | 32.36 | 32.62 | 32.32 | 32.45 | 3,110,296 | +0.34(+1.05%) |
Nov 07, 2018 | 31.84 | 32.16 | 31.77 | 32.12 | 3,962,884 | +0.79(+2.54%) |
Nov 06, 2018 | 31.32 | 31.42 | 31.21 | 31.32 | 2,543,003 | -0.20(-0.62%) |
Nov 05, 2018 | 31.22 | 31.63 | 31.15 | 31.52 | 3,634,114 | +0.95(+3.12%) |
Nov 02, 2018 | 30.97 | 31.01 | 30.47 | 30.57 | 3,783,690 | -0.67(-2.14%) |
Nov 01, 2018 | 31.07 | 31.41 | 31.02 | 31.23 | 6,439,956 | +0.50(+1.61%) |
Oct 31, 2018 | 31.57 | 31.67 | 30.36 | 30.74 | 8,708,544 | -0.43(-1.39%) |
Oct 30, 2018 | 30.75 | 31.20 | 30.71 | 31.17 | 4,286,122 | +0.23(+0.74%) |
Oct 29, 2018 | 31.21 | 31.35 | 30.71 | 30.94 | 3,044,782 | +0.00(+0.00%) |
Oct 26, 2018 | 30.76 | 31.12 | 30.50 | 30.94 | 3,990,563 | -0.17(-0.53%) |
Oct 25, 2018 | 30.75 | 31.33 | 30.51 | 31.11 | 5,062,555 | +0.13(+0.41%) |
Oct 24, 2018 | 31.84 | 31.97 | 30.95 | 30.98 | 5,115,944 | -0.99(-3.10%) |
Oct 23, 2018 | 31.59 | 32.04 | 31.57 | 31.97 | 4,232,008 | +0.10(+0.32%) |
Oct 22, 2018 | 32.01 | 32.03 | 31.66 | 31.87 | 3,653,655 | -0.29(-0.91%) |
Oct 19, 2018 | 31.81 | 32.19 | 31.76 | 32.16 | 5,341,717 | +0.99(+3.18%) |
Oct 18, 2018 | 31.68 | 31.69 | 31.05 | 31.17 | 2,762,972 | -0.10(-0.33%) |
Oct 17, 2018 | 31.23 | 31.38 | 31.11 | 31.27 | 1,919,558 | -0.05(-0.15%) |
Oct 16, 2018 | 31.12 | 31.35 | 31.02 | 31.32 | 3,482,522 | +0.72(+2.37%) |
Oct 15, 2018 | 30.34 | 30.81 | 30.32 | 30.60 | 4,164,980 | +0.45(+1.49%) |
Oct 12, 2018 | 30.30 | 30.34 | 29.81 | 30.15 | 5,321,894 | -0.13(-0.42%) |
Oct 11, 2018 | 31.08 | 31.11 | 30.12 | 30.27 | 4,430,511 | -0.60(-1.94%) |
Oct 10, 2018 | 31.32 | 31.34 | 30.87 | 30.87 | 2,944,088 | -0.19(-0.61%) |
Oct 09, 2018 | 30.60 | 31.10 | 30.52 | 31.06 | 3,436,503 | +0.13(+0.43%) |
Oct 08, 2018 | 30.78 | 30.97 | 30.76 | 30.93 | 2,644,926 | -0.40(-1.28%) |
Oct 05, 2018 | 31.38 | 31.43 | 31.23 | 31.33 | 2,089,695 | -0.28(-0.87%) |
Oct 04, 2018 | 31.54 | 31.65 | 31.44 | 31.60 | 2,761,008 | -0.26(-0.82%) |
Oct 03, 2018 | 31.90 | 32.08 | 31.85 | 31.86 | 1,875,224 | +0.25(+0.80%) |
Oct 02, 2018 | 31.41 | 31.68 | 31.38 | 31.61 | 1,956,747 | +0.09(+0.30%) |
Oct 01, 2018 | 31.49 | 31.67 | 31.43 | 31.52 | 2,324,767 | -0.09(-0.30%) |
Sep 28, 2018 | 31.79 | 31.81 | 31.60 | 31.61 | 1,699,585 | -0.27(-0.84%) |
Sep 27, 2018 | 31.93 | 32.02 | 31.84 | 31.88 | 2,102,489 | -0.02(-0.05%) |
Sep 26, 2018 | 31.89 | 32.10 | 31.87 | 31.90 | 2,281,068 | +0.13(+0.42%) |
Sep 25, 2018 | 31.90 | 31.96 | 31.75 | 31.76 | 2,515,290 | +0.13(+0.40%) |
Sep 24, 2018 | 31.69 | 31.75 | 31.56 | 31.64 | 1,902,599 | -0.08(-0.25%) |
Sep 21, 2018 | 31.47 | 31.79 | 31.41 | 31.71 | 2,827,474 | +0.34(+1.08%) |
Sep 20, 2018 | 31.17 | 31.43 | 31.06 | 31.38 | 2,522,543 | +0.25(+0.81%) |
Sep 19, 2018 | 31.12 | 31.29 | 31.07 | 31.12 | 3,319,139 | -0.06(-0.20%) |
Sep 18, 2018 | 30.79 | 31.56 | 30.79 | 31.19 | 3,518,632 | +0.33(+1.07%) |
Sep 17, 2018 | 30.72 | 30.97 | 30.71 | 30.86 | 2,396,354 | +0.16(+0.51%) |
Sep 14, 2018 | 30.71 | 30.74 | 30.53 | 30.70 | 2,931,927 | -0.25(-0.81%) |
Sep 13, 2018 | 30.94 | 31.07 | 30.86 | 30.95 | 2,132,045 | -0.02(-0.08%) |
Sep 12, 2018 | 30.73 | 31.01 | 30.73 | 30.97 | 3,138,456 | +0.29(+0.95%) |
Sep 11, 2018 | 30.71 | 30.73 | 30.46 | 30.68 | 3,056,932 | -0.24(-0.79%) |
Sep 10, 2018 | 31.01 | 31.23 | 30.89 | 30.93 | 2,457,634 | -0.24(-0.76%) |
Sep 07, 2018 | 30.93 | 31.23 | 30.90 | 31.16 | 2,560,878 | -0.14(-0.45%) |
Sep 06, 2018 | 31.40 | 31.40 | 31.01 | 31.31 | 3,230,526 | -0.28(-0.87%) |
Sep 05, 2018 | 31.64 | 31.73 | 31.53 | 31.58 | 1,889,452 | -0.17(-0.52%) |
Sep 04, 2018 | 31.75 | 31.78 | 31.57 | 31.75 | 2,555,937 | -0.13(-0.40%) |
Aug 31, 2018 | 31.87 | 31.87 | 31.87 | 0 | -0.58(-1.79%) | |
Aug 30, 2018 | 32.42 | 32.60 | 32.37 | 32.45 | 1,789,580 | -0.28(-0.84%) |
Aug 29, 2018 | 32.50 | 32.75 | 32.50 | 32.73 | 2,260,985 | +0.17(+0.53%) |
Aug 28, 2018 | 32.52 | 32.58 | 32.47 | 32.56 | 2,307,438 | -0.09(-0.29%) |
Aug 27, 2018 | 32.60 | 32.66 | 32.51 | 32.65 | 2,147,995 | +0.17(+0.51%) |
Aug 24, 2018 | 32.44 | 32.49 | 32.32 | 32.49 | 1,678,110 | +0.09(+0.29%) |
Aug 23, 2018 | 32.57 | 32.57 | 32.27 | 32.39 | 3,333,732 | -0.30(-0.91%) |
Aug 22, 2018 | 32.82 | 32.88 | 32.65 | 32.69 | 2,018,393 | +0.03(+0.10%) |
Aug 21, 2018 | 32.87 | 32.88 | 32.62 | 32.66 | 2,818,553 | +0.13(+0.41%) |
Aug 20, 2018 | 32.43 | 32.64 | 32.42 | 32.52 | 2,607,002 | +0.06(+0.19%) |
Aug 17, 2018 | 32.19 | 32.49 | 32.17 | 32.46 | 2,379,800 | +0.33(+1.03%) |
Aug 16, 2018 | 32.02 | 32.26 | 31.98 | 32.13 | 3,308,943 | +0.29(+0.91%) |
Aug 15, 2018 | 31.71 | 31.93 | 31.57 | 31.84 | 4,419,987 | +0.52(+1.66%) |
Aug 14, 2018 | 31.56 | 31.59 | 31.29 | 31.32 | 2,173,826 | +0.02(+0.08%) |
Aug 13, 2018 | 31.36 | 31.43 | 31.20 | 31.30 | 4,181,761 | -0.30(-0.95%) |
Aug 10, 2018 | 31.67 | 31.76 | 31.51 | 31.60 | 2,801,171 | -0.56(-1.74%) |
Aug 09, 2018 | 32.21 | 32.32 | 32.12 | 32.16 | 2,453,257 | -0.20(-0.62%) |
Aug 08, 2018 | 32.23 | 32.43 | 32.14 | 32.36 | 2,648,753 | +0.13(+0.41%) |
Aug 07, 2018 | 32.29 | 32.45 | 32.21 | 32.22 | 3,405,863 | +0.42(+1.32%) |
Aug 06, 2018 | 31.78 | 31.91 | 31.71 | 31.80 | 2,220,916 | +0.06(+0.20%) |
Aug 03, 2018 | 31.17 | 31.83 | 31.17 | 31.74 | 4,126,245 | +0.18(+0.57%) |
Aug 02, 2018 | 31.31 | 31.59 | 31.12 | 31.56 | 5,582,083 | -0.39(-1.22%) |
Aug 01, 2018 | 32.18 | 32.23 | 31.94 | 31.95 | 4,272,717 | -0.39(-1.20%) |
Jul 31, 2018 | 32.20 | 32.37 | 32.20 | 32.34 | 3,961,666 | +0.40(+1.24%) |
Jul 30, 2018 | 31.83 | 32.02 | 31.77 | 31.94 | 2,259,410 | +0.25(+0.78%) |
Jul 27, 2018 | 31.73 | 31.76 | 31.53 | 31.69 | 2,962,383 | +0.31(+0.99%) |
Jul 26, 2018 | 31.06 | 31.53 | 31.04 | 31.38 | 4,537,357 | -0.12(-0.39%) |
Jul 25, 2018 | 32.32 | 32.33 | 31.30 | 31.51 | 6,522,502 | -0.54(-1.67%) |
Jul 24, 2018 | 31.73 | 32.09 | 31.67 | 32.04 | 4,597,842 | +0.21(+0.66%) |
Jul 23, 2018 | 31.94 | 32.05 | 31.80 | 31.83 | 4,421,925 | -0.72(-2.22%) |
Jul 20, 2018 | 31.49 | 32.91 | 31.46 | 32.56 | 14,038,121 | +0.92(+2.90%) |
Jul 19, 2018 | 31.55 | 31.73 | 31.45 | 31.64 | 2,776,658 | -0.22(-0.68%) |
Jul 18, 2018 | 32.01 | 32.01 | 31.77 | 31.86 | 2,684,477 | -0.13(-0.41%) |
Jul 17, 2018 | 31.88 | 32.11 | 31.87 | 31.99 | 2,899,125 | -0.05(-0.15%) |
Jul 16, 2018 | 32.05 | 32.15 | 32.00 | 32.04 | 1,613,595 | -0.42(-1.29%) |
Jul 13, 2018 | 32.37 | 32.49 | 32.36 | 32.46 | 1,850,745 | -0.01(-0.02%) |
Jul 12, 2018 | 32.31 | 32.49 | 32.29 | 32.46 | 3,053,604 | +0.51(+1.58%) |
Jul 11, 2018 | 32.05 | 32.13 | 31.88 | 31.96 | 1,857,130 | -0.26(-0.80%) |
Jul 10, 2018 | 32.21 | 32.29 | 32.16 | 32.22 | 2,755,848 | +0.33(+1.05%) |
Jul 09, 2018 | 32.02 | 32.03 | 31.76 | 31.88 | 2,743,637 | -0.02(-0.05%) |
Jul 06, 2018 | 31.73 | 32.00 | 31.64 | 31.90 | 2,399,341 | +0.23(+0.71%) |
Jul 05, 2018 | 31.52 | 31.77 | 31.48 | 31.67 | 1,760,760 | +0.06(+0.20%) |
Jul 03, 2018 | 31.61 | 31.61 | 31.61 | 0 | +0.41(+1.32%) | |
Jul 02, 2018 | 31.13 | 31.22 | 30.84 | 31.20 | 3,282,149 | -0.15(-0.47%) |
Jun 29, 2018 | 31.59 | 31.31 | 31.34 | 3,036,928 | +0.58(+1.87%) | |
Jun 28, 2018 | 30.78 | 30.87 | 30.67 | 30.77 | 3,368,273 | -0.02(-0.05%) |
Jun 27, 2018 | 31.01 | 31.18 | 30.78 | 30.78 | 2,612,816 | -0.36(-1.15%) |
Jun 26, 2018 | 31.17 | 31.20 | 31.00 | 31.14 | 2,797,594 | +0.10(+0.33%) |
Jun 25, 2018 | 31.29 | 31.31 | 30.97 | 31.04 | 3,521,749 | -0.75(-2.37%) |
Jun 22, 2018 | 31.76 | 31.97 | 31.72 | 31.80 | 2,053,949 | +0.06(+0.20%) |
Jun 21, 2018 | 31.75 | 31.83 | 31.61 | 31.73 | 2,247,613 | -0.17(-0.54%) |
Jun 20, 2018 | 32.11 | 32.11 | 31.72 | 31.90 | 3,008,726 | -0.01(-0.02%) |
Jun 19, 2018 | 31.66 | 31.93 | 31.61 | 31.91 | 2,139,477 | -0.18(-0.56%) |
Jun 18, 2018 | 31.91 | 32.11 | 31.78 | 32.09 | 2,026,262 | -0.13(-0.41%) |
Jun 15, 2018 | 32.61 | 32.06 | 32.22 | 3,133,574 | -0.39(-1.19%) | |
Jun 14, 2018 | 32.67 | 32.94 | 32.48 | 32.61 | 4,507,614 | +0.62(+1.94%) |
Jun 13, 2018 | 32.02 | 32.20 | 31.89 | 31.99 | 2,358,698 | -0.05(-0.15%) |
Jun 12, 2018 | 32.09 | 32.28 | 32.01 | 32.04 | 2,642,007 | +0.01(+0.02%) |
Jun 11, 2018 | 31.86 | 32.07 | 31.80 | 32.03 | 2,054,401 | +0.13(+0.41%) |
Jun 08, 2018 | 31.88 | 31.94 | 31.76 | 31.90 | 2,293,316 | +0.23(+0.71%) |
Jun 07, 2018 | 31.70 | 31.84 | 31.55 | 31.67 | 1,870,946 | +0.05(+0.17%) |
Jun 06, 2018 | 31.69 | 31.62 | 2,446,055 | +0.15(+0.47%) | ||
Jun 05, 2018 | 31.44 | 31.56 | 31.38 | 31.47 | 2,499,760 | -0.18(-0.56%) |
Jun 04, 2018 | 31.80 | 31.83 | 31.52 | 31.65 | 2,109,602 | -0.04(-0.12%) |