Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.53 | 32.67 | 32.37 | 32.59 | 26,809,678 | +0.14(+0.43%) |
Mar 28, 2019 | 32.36 | 32.51 | 32.27 | 32.45 | 20,915,994 | +0.21(+0.64%) |
Mar 27, 2019 | 32.49 | 32.72 | 32.17 | 32.24 | 24,056,126 | -0.31(-0.94%) |
Mar 26, 2019 | 32.38 | 32.76 | 32.33 | 32.55 | 25,780,062 | +0.41(+1.26%) |
Mar 25, 2019 | 32.08 | 32.34 | 31.97 | 32.14 | 24,511,982 | +0.03(+0.10%) |
Mar 22, 2019 | 32.38 | 32.70 | 32.09 | 32.11 | 24,260,092 | -0.38(-1.18%) |
Mar 21, 2019 | 32.17 | 32.72 | 32.13 | 32.50 | 29,997,942 | +0.14(+0.43%) |
Mar 20, 2019 | 32.38 | 32.53 | 32.06 | 32.36 | 29,056,496 | -0.10(-0.31%) |
Mar 19, 2019 | 32.20 | 32.56 | 32.03 | 32.46 | 32,647,596 | +0.38(+1.17%) |
Mar 18, 2019 | 32.05 | 32.27 | 31.96 | 32.08 | 23,484,800 | +0.02(+0.07%) |
Mar 15, 2019 | 31.64 | 32.13 | 31.35 | 32.06 | 92,451,296 | +0.45(+1.43%) |
Mar 14, 2019 | 32.23 | 32.29 | 31.56 | 31.61 | 39,715,728 | -0.63(-1.95%) |
Mar 13, 2019 | 32.13 | 32.33 | 31.88 | 32.23 | 29,324,000 | +0.21(+0.67%) |
Mar 12, 2019 | 32.00 | 32.17 | 31.75 | 32.02 | 29,886,820 | +0.18(+0.55%) |
Mar 11, 2019 | 31.54 | 31.86 | 31.31 | 31.84 | 36,057,176 | +0.47(+1.49%) |
Mar 08, 2019 | 31.71 | 31.80 | 30.95 | 31.38 | 38,709,824 | -0.38(-1.21%) |
Mar 07, 2019 | 32.12 | 32.14 | 31.65 | 31.76 | 35,914,876 | -0.36(-1.12%) |
Mar 06, 2019 | 32.86 | 32.89 | 31.94 | 32.12 | 27,710,402 | -0.79(-2.40%) |
Mar 05, 2019 | 33.06 | 33.19 | 32.88 | 32.91 | 28,664,994 | -0.14(-0.42%) |
Mar 04, 2019 | 33.33 | 33.45 | 32.90 | 33.05 | 28,197,954 | -0.22(-0.67%) |
Mar 01, 2019 | 33.46 | 33.60 | 33.22 | 33.27 | 32,974,530 | +0.01(+0.02%) |
Feb 28, 2019 | 32.96 | 33.59 | 32.89 | 33.26 | 44,057,416 | +0.32(+0.98%) |
Feb 27, 2019 | 32.98 | 33.16 | 32.85 | 32.94 | 20,371,416 | -0.07(-0.21%) |
Feb 26, 2019 | 32.96 | 33.17 | 32.84 | 33.01 | 20,392,532 | -0.05(-0.14%) |
Feb 25, 2019 | 33.02 | 33.28 | 32.95 | 33.06 | 30,150,892 | +0.09(+0.28%) |
Feb 22, 2019 | 32.46 | 33.09 | 32.40 | 32.96 | 30,639,854 | +0.63(+1.95%) |
Feb 21, 2019 | 32.24 | 32.47 | 32.12 | 32.33 | 22,958,314 | -0.05(-0.14%) |
Feb 20, 2019 | 32.63 | 32.66 | 32.17 | 32.38 | 32,896,704 | -0.31(-0.94%) |
Feb 19, 2019 | 32.41 | 32.89 | 32.37 | 32.69 | 30,211,474 | +0.15(+0.47%) |
Feb 15, 2019 | 32.52 | 32.62 | 32.29 | 32.53 | 23,702,292 | +0.33(+1.02%) |
Feb 14, 2019 | 32.00 | 32.32 | 31.94 | 32.20 | 24,563,034 | +0.21(+0.65%) |
Feb 13, 2019 | 32.17 | 32.27 | 31.76 | 32.00 | 29,944,856 | -0.13(-0.41%) |
Feb 12, 2019 | 32.00 | 32.23 | 31.76 | 32.13 | 37,093,148 | +0.15(+0.46%) |
Feb 11, 2019 | 32.44 | 32.46 | 31.85 | 31.98 | 29,693,122 | -0.42(-1.30%) |
Feb 08, 2019 | 31.87 | 32.41 | 31.84 | 32.40 | 34,004,372 | +0.41(+1.27%) |
Feb 07, 2019 | 32.31 | 32.34 | 31.62 | 32.00 | 29,982,396 | -0.48(-1.49%) |
Feb 06, 2019 | 32.17 | 32.51 | 32.07 | 32.48 | 20,339,124 | +0.17(+0.52%) |
Feb 05, 2019 | 32.56 | 32.79 | 32.27 | 32.31 | 26,122,158 | -0.25(-0.78%) |
Feb 04, 2019 | 32.87 | 32.87 | 32.20 | 32.56 | 23,933,172 | -0.34(-1.03%) |
Feb 01, 2019 | 32.89 | 33.09 | 32.65 | 32.90 | 33,681,944 | +0.33(+1.01%) |
Jan 31, 2019 | 31.75 | 32.70 | 31.73 | 32.57 | 50,605,244 | +0.94(+2.98%) |
Jan 30, 2019 | 31.01 | 31.76 | 30.98 | 31.63 | 44,983,132 | +0.62(+1.99%) |
Jan 29, 2019 | 30.05 | 31.07 | 30.02 | 31.01 | 64,077,792 | +0.94(+3.14%) |
Jan 28, 2019 | 30.81 | 30.83 | 30.03 | 30.07 | 49,041,968 | -0.84(-2.73%) |
Jan 25, 2019 | 31.26 | 31.38 | 30.81 | 30.91 | 44,737,320 | -0.24(-0.76%) |
Jan 24, 2019 | 31.78 | 31.79 | 30.90 | 31.15 | 42,897,912 | -0.92(-2.87%) |
Jan 23, 2019 | 31.94 | 32.10 | 31.61 | 32.07 | 30,512,350 | -0.08(-0.26%) |
Jan 22, 2019 | 32.26 | 32.47 | 31.89 | 32.15 | 36,725,496 | -0.20(-0.61%) |
Jan 18, 2019 | 32.60 | 32.62 | 32.15 | 32.35 | 48,168,556 | +0.05(+0.14%) |
Jan 17, 2019 | 31.91 | 32.45 | 31.82 | 32.31 | 30,016,200 | +0.27(+0.85%) |
Jan 16, 2019 | 32.40 | 32.55 | 31.97 | 32.03 | 37,435,308 | -0.47(-1.45%) |
Jan 15, 2019 | 32.40 | 32.89 | 32.27 | 32.50 | 32,175,878 | +0.27(+0.85%) |
Jan 14, 2019 | 32.37 | 32.43 | 32.08 | 32.23 | 21,596,488 | -0.39(-1.19%) |
Jan 11, 2019 | 32.20 | 32.62 | 32.06 | 32.62 | 26,273,568 | +0.43(+1.35%) |
Jan 10, 2019 | 32.88 | 32.88 | 31.97 | 32.18 | 49,480,592 | -0.78(-2.38%) |
Jan 09, 2019 | 33.06 | 33.22 | 32.86 | 32.97 | 23,958,056 | -0.07(-0.21%) |
Jan 08, 2019 | 33.13 | 33.24 | 32.82 | 33.04 | 24,215,234 | +0.15(+0.46%) |
Jan 07, 2019 | 32.76 | 33.18 | 32.60 | 32.88 | 26,146,562 | +0.17(+0.53%) |
Jan 04, 2019 | 32.28 | 32.97 | 32.14 | 32.71 | 33,858,316 | +0.73(+2.28%) |
Jan 03, 2019 | 32.89 | 32.97 | 31.91 | 31.98 | 35,792,656 | -0.92(-2.80%) |
Jan 02, 2019 | 32.80 | 33.09 | 32.43 | 32.90 | 32,836,842 | -0.30(-0.92%) |
Dec 31, 2018 | 32.87 | 33.26 | 32.78 | 33.20 | 25,611,904 | +0.52(+1.61%) |
Dec 28, 2018 | 32.72 | 33.12 | 32.56 | 32.68 | 31,782,220 | +0.08(+0.26%) |
Dec 27, 2018 | 31.80 | 32.59 | 31.38 | 32.59 | 35,706,136 | +0.50(+1.56%) |
Dec 26, 2018 | 30.93 | 32.10 | 30.75 | 32.09 | 31,637,568 | +1.25(+4.04%) |
Dec 24, 2018 | 31.80 | 31.92 | 30.82 | 30.84 | 24,669,168 | -1.05(-3.29%) |
Dec 21, 2018 | 31.67 | 32.61 | 31.53 | 31.89 | 77,242,728 | -0.02(-0.05%) |
Dec 20, 2018 | 31.73 | 32.26 | 31.59 | 31.91 | 42,964,184 | -0.02(-0.05%) |
Dec 19, 2018 | 32.58 | 32.70 | 31.61 | 31.92 | 46,072,568 | -0.33(-1.01%) |
Dec 18, 2018 | 33.07 | 33.09 | 31.98 | 32.25 | 37,332,612 | -0.54(-1.65%) |
Dec 17, 2018 | 33.09 | 33.45 | 32.69 | 32.79 | 48,210,400 | -0.52(-1.58%) |
Dec 14, 2018 | 33.53 | 33.56 | 33.03 | 33.32 | 41,191,968 | -0.59(-1.73%) |
Dec 13, 2018 | 33.82 | 34.15 | 33.63 | 33.90 | 26,395,514 | +0.31(+0.93%) |
Dec 12, 2018 | 33.74 | 34.12 | 33.58 | 33.59 | 25,171,684 | +0.11(+0.34%) |
Dec 11, 2018 | 33.53 | 33.86 | 33.14 | 33.48 | 29,813,734 | -0.30(-0.88%) |
Dec 10, 2018 | 33.58 | 33.89 | 32.76 | 33.77 | 32,663,164 | +0.37(+1.09%) |
Dec 07, 2018 | 34.09 | 34.19 | 33.22 | 33.41 | 34,879,276 | -0.81(-2.36%) |
Dec 06, 2018 | 33.91 | 34.22 | 33.18 | 34.21 | 39,977,524 | -0.12(-0.35%) |
Dec 04, 2018 | 35.17 | 35.35 | 34.31 | 34.34 | 35,802,160 | -0.65(-1.85%) |
Dec 03, 2018 | 35.27 | 35.28 | 34.81 | 34.98 | 32,160,834 | -0.18(-0.52%) |
Nov 30, 2018 | 34.50 | 35.19 | 34.44 | 35.17 | 56,196,344 | +0.55(+1.58%) |
Nov 29, 2018 | 34.05 | 34.86 | 34.00 | 34.62 | 30,988,102 | +0.46(+1.36%) |
Nov 28, 2018 | 33.69 | 34.17 | 33.55 | 34.15 | 24,013,740 | +0.63(+1.88%) |
Nov 27, 2018 | 32.86 | 33.58 | 32.69 | 33.52 | 24,653,860 | +0.56(+1.68%) |
Nov 26, 2018 | 32.95 | 33.08 | 32.62 | 32.97 | 23,002,128 | +0.15(+0.46%) |
Nov 23, 2018 | 32.67 | 33.12 | 32.56 | 32.81 | 11,030,975 | +0.03(+0.09%) |
Nov 21, 2018 | 32.78 | 32.78 | 32.78 | 0 | -0.33(-0.99%) | |
Nov 20, 2018 | 33.48 | 33.77 | 33.01 | 33.11 | 28,648,556 | -0.49(-1.47%) |
Nov 19, 2018 | 33.18 | 33.67 | 33.10 | 33.61 | 29,181,746 | +0.51(+1.54%) |
Nov 16, 2018 | 32.78 | 33.30 | 32.64 | 33.10 | 30,689,086 | +0.23(+0.69%) |
Nov 15, 2018 | 32.48 | 33.00 | 32.21 | 32.87 | 31,977,924 | +0.23(+0.70%) |
Nov 14, 2018 | 33.29 | 33.35 | 32.49 | 32.64 | 35,354,336 | -0.46(-1.40%) |
Nov 13, 2018 | 33.72 | 33.82 | 32.97 | 33.10 | 25,144,220 | -0.45(-1.34%) |
Nov 12, 2018 | 33.68 | 33.89 | 33.39 | 33.55 | 26,425,694 | -0.13(-0.38%) |
Nov 09, 2018 | 33.26 | 33.93 | 33.26 | 33.68 | 32,482,796 | +0.33(+0.98%) |
Nov 08, 2018 | 33.36 | 33.62 | 33.07 | 33.35 | 32,051,218 | -0.16(-0.48%) |
Nov 07, 2018 | 32.74 | 33.64 | 32.68 | 33.51 | 46,248,364 | +1.05(+3.23%) |
Nov 06, 2018 | 32.90 | 32.90 | 32.22 | 32.47 | 27,895,128 | -0.38(-1.17%) |
Nov 05, 2018 | 32.33 | 32.93 | 32.33 | 32.85 | 27,185,232 | +0.45(+1.37%) |
Nov 02, 2018 | 33.03 | 33.09 | 32.07 | 32.41 | 30,446,464 | -0.56(-1.69%) |
Nov 01, 2018 | 32.61 | 33.08 | 32.53 | 32.96 | 30,515,384 | +0.46(+1.42%) |
Oct 31, 2018 | 32.47 | 32.96 | 32.24 | 32.50 | 35,436,524 | +0.13(+0.40%) |
Oct 30, 2018 | 31.67 | 32.52 | 31.54 | 32.37 | 44,525,240 | -0.26(-0.79%) |
Oct 29, 2018 | 32.42 | 32.97 | 32.13 | 32.63 | 40,029,676 | +0.48(+1.48%) |
Oct 26, 2018 | 32.50 | 32.67 | 31.84 | 32.16 | 38,078,744 | -0.61(-1.87%) |
Oct 25, 2018 | 32.00 | 33.17 | 31.45 | 32.77 | 48,358,772 | +0.70(+2.19%) |
Oct 24, 2018 | 33.07 | 33.43 | 31.97 | 32.07 | 46,029,604 | -1.22(-3.67%) |
Oct 23, 2018 | 33.13 | 33.45 | 32.98 | 33.29 | 29,001,032 | -0.20(-0.61%) |
Oct 22, 2018 | 33.54 | 33.60 | 33.23 | 33.49 | 22,658,398 | -0.10(-0.29%) |
Oct 19, 2018 | 33.25 | 33.84 | 33.20 | 33.59 | 24,591,526 | +0.38(+1.14%) |
Oct 18, 2018 | 33.47 | 33.59 | 32.99 | 33.21 | 28,278,514 | -0.43(-1.28%) |
Oct 17, 2018 | 33.04 | 33.81 | 33.02 | 33.64 | 29,097,540 | +0.48(+1.46%) |
Oct 16, 2018 | 32.72 | 33.20 | 32.49 | 33.16 | 28,096,810 | +0.61(+1.88%) |
Oct 15, 2018 | 32.95 | 32.99 | 32.44 | 32.55 | 30,169,040 | -0.50(-1.51%) |
Oct 12, 2018 | 32.28 | 33.18 | 32.19 | 33.05 | 38,231,892 | +0.73(+2.27%) |
Oct 11, 2018 | 33.48 | 33.58 | 32.00 | 32.31 | 55,678,952 | -1.28(-3.82%) |
Oct 10, 2018 | 34.31 | 34.52 | 33.58 | 33.60 | 42,414,012 | -0.72(-2.11%) |
Oct 09, 2018 | 33.96 | 34.58 | 33.81 | 34.32 | 27,007,494 | +0.14(+0.42%) |
Oct 08, 2018 | 33.78 | 34.21 | 33.74 | 34.18 | 31,020,318 | +0.28(+0.82%) |
Oct 05, 2018 | 33.75 | 33.97 | 33.67 | 33.90 | 22,766,090 | +0.16(+0.47%) |
Oct 04, 2018 | 33.61 | 33.81 | 33.43 | 33.74 | 23,831,762 | -0.08(-0.25%) |
Oct 03, 2018 | 33.42 | 33.85 | 33.42 | 33.82 | 30,111,534 | +0.45(+1.33%) |
Oct 02, 2018 | 33.37 | 33.51 | 33.31 | 33.38 | 22,835,260 | -0.04(-0.11%) |
Oct 01, 2018 | 33.24 | 33.61 | 33.14 | 33.42 | 21,207,368 | +0.15(+0.45%) |
Sep 28, 2018 | 33.16 | 33.32 | 33.01 | 33.27 | 19,425,088 | +0.13(+0.39%) |
Sep 27, 2018 | 33.05 | 33.35 | 32.97 | 33.14 | 18,712,394 | +0.17(+0.50%) |
Sep 26, 2018 | 33.09 | 33.45 | 32.94 | 32.97 | 23,108,248 | -0.08(-0.25%) |
Sep 25, 2018 | 33.31 | 33.43 | 33.03 | 33.05 | 19,254,128 | -0.11(-0.32%) |
Sep 24, 2018 | 33.17 | 33.56 | 33.08 | 33.16 | 22,737,520 | -0.10(-0.29%) |
Sep 21, 2018 | 33.05 | 33.36 | 32.92 | 33.26 | 46,622,488 | +0.23(+0.71%) |
Sep 20, 2018 | 32.74 | 33.12 | 32.72 | 33.02 | 23,152,316 | +0.37(+1.13%) |
Sep 19, 2018 | 32.77 | 32.97 | 32.45 | 32.65 | 29,892,878 | -0.19(-0.57%) |
Sep 18, 2018 | 32.46 | 32.97 | 32.33 | 32.84 | 25,722,152 | +0.38(+1.16%) |
Sep 17, 2018 | 32.47 | 32.59 | 32.26 | 32.47 | 21,247,390 | +0.04(+0.12%) |
Sep 14, 2018 | 32.27 | 32.46 | 32.08 | 32.43 | 21,116,984 | +0.08(+0.26%) |
Sep 13, 2018 | 32.08 | 32.40 | 32.03 | 32.34 | 23,335,086 | +0.33(+1.04%) |
Sep 12, 2018 | 31.93 | 32.30 | 31.91 | 32.01 | 22,006,458 | +0.08(+0.24%) |
Sep 11, 2018 | 31.70 | 32.02 | 31.67 | 31.94 | 24,709,604 | +0.19(+0.59%) |
Sep 10, 2018 | 31.99 | 32.25 | 31.74 | 31.75 | 27,001,496 | -0.11(-0.33%) |
Sep 07, 2018 | 31.39 | 31.97 | 31.30 | 31.85 | 26,673,974 | +0.32(+1.01%) |
Sep 06, 2018 | 31.59 | 31.64 | 31.29 | 31.54 | 23,073,020 | -0.05(-0.17%) |
Sep 05, 2018 | 31.17 | 31.64 | 31.14 | 31.59 | 27,425,244 | +0.36(+1.16%) |
Sep 04, 2018 | 31.31 | 31.36 | 31.11 | 31.23 | 19,199,258 | -0.11(-0.36%) |
Aug 31, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 31.12 | 31.63 | 31.10 | 31.33 | 20,130,088 | +0.00(+0.00%) |
Aug 29, 2018 | 31.33 | 31.42 | 31.08 | 31.33 | 19,840,574 | +0.00(+0.00%) |
Aug 28, 2018 | 31.41 | 31.54 | 31.19 | 31.33 | 24,977,172 | -0.06(-0.19%) |
Aug 27, 2018 | 32.10 | 32.17 | 31.18 | 31.39 | 30,776,684 | -0.62(-1.93%) |
Aug 24, 2018 | 32.03 | 32.07 | 31.70 | 32.00 | 27,227,474 | +0.15(+0.47%) |
Aug 23, 2018 | 31.79 | 31.94 | 31.67 | 31.85 | 26,435,792 | +0.10(+0.31%) |
Aug 22, 2018 | 31.82 | 31.96 | 31.56 | 31.76 | 18,855,944 | -0.07(-0.21%) |
Aug 21, 2018 | 31.95 | 32.04 | 31.70 | 31.82 | 23,419,888 | -0.13(-0.40%) |
Aug 20, 2018 | 31.85 | 32.28 | 31.77 | 31.95 | 28,306,022 | +0.18(+0.57%) |
Aug 17, 2018 | 31.31 | 31.85 | 31.30 | 31.77 | 32,567,726 | +0.51(+1.62%) |
Aug 16, 2018 | 31.12 | 31.30 | 31.00 | 31.27 | 20,685,722 | +0.20(+0.63%) |
Aug 15, 2018 | 30.80 | 31.13 | 30.68 | 31.07 | 28,190,820 | +0.34(+1.11%) |
Aug 14, 2018 | 30.83 | 30.97 | 30.60 | 30.73 | 21,790,974 | -0.08(-0.24%) |
Aug 13, 2018 | 30.91 | 31.11 | 30.80 | 30.80 | 24,963,264 | -0.09(-0.29%) |
Aug 10, 2018 | 30.80 | 31.18 | 30.72 | 30.90 | 22,868,498 | -0.05(-0.17%) |
Aug 09, 2018 | 31.17 | 31.23 | 30.80 | 30.95 | 25,290,196 | -0.31(-0.99%) |
Aug 08, 2018 | 30.73 | 31.43 | 30.63 | 31.26 | 32,475,176 | +0.43(+1.40%) |
Aug 07, 2018 | 30.83 | 31.14 | 30.79 | 30.83 | 23,791,682 | -0.15(-0.49%) |
Aug 06, 2018 | 30.47 | 31.11 | 30.44 | 30.98 | 34,536,412 | +0.38(+1.23%) |
Aug 03, 2018 | 29.91 | 30.69 | 29.81 | 30.60 | 34,399,788 | +0.67(+2.24%) |
Aug 02, 2018 | 29.91 | 30.36 | 29.84 | 29.93 | 40,069,884 | -0.21(-0.70%) |
Aug 01, 2018 | 29.66 | 30.18 | 29.59 | 30.14 | 41,486,376 | +0.25(+0.85%) |
Jul 31, 2018 | 28.60 | 29.93 | 28.55 | 29.89 | 64,442,064 | +1.00(+3.47%) |
Jul 30, 2018 | 28.71 | 28.95 | 28.58 | 28.88 | 27,862,152 | +0.13(+0.47%) |
Jul 27, 2018 | 28.52 | 28.80 | 28.49 | 28.75 | 28,081,926 | +0.19(+0.66%) |
Jul 26, 2018 | 28.47 | 28.72 | 28.47 | 28.56 | 31,488,114 | +0.13(+0.45%) |
Jul 25, 2018 | 28.19 | 28.49 | 28.11 | 28.43 | 21,767,800 | +0.22(+0.77%) |
Jul 24, 2018 | 27.97 | 28.25 | 27.89 | 28.22 | 22,567,206 | +0.37(+1.32%) |
Jul 23, 2018 | 27.95 | 28.07 | 27.80 | 27.85 | 26,433,876 | -0.09(-0.32%) |
Jul 20, 2018 | 27.84 | 27.94 | 27.78 | 27.94 | 19,764,944 | -0.02(-0.08%) |
Jul 19, 2018 | 28.03 | 28.12 | 27.93 | 27.96 | 21,038,566 | -0.22(-0.80%) |
Jul 18, 2018 | 28.13 | 28.24 | 28.05 | 28.19 | 26,370,984 | +0.01(+0.03%) |
Jul 17, 2018 | 28.04 | 28.27 | 28.03 | 28.18 | 19,952,416 | +0.20(+0.72%) |
Jul 16, 2018 | 28.05 | 28.10 | 27.91 | 27.98 | 22,676,174 | -0.11(-0.40%) |
Jul 13, 2018 | 28.07 | 28.13 | 27.86 | 28.09 | 19,315,266 | +0.01(+0.03%) |
Jul 12, 2018 | 28.00 | 28.11 | 27.85 | 28.08 | 21,514,980 | +0.23(+0.83%) |
Jul 11, 2018 | 27.88 | 28.00 | 27.81 | 27.85 | 22,547,372 | -0.16(-0.59%) |
Jul 10, 2018 | 28.07 | 27.84 | 28.01 | 25,654,830 | +0.20(+0.73%) | |
Jul 09, 2018 | 27.90 | 28.04 | 27.70 | 27.81 | 28,295,448 | +0.04(+0.13%) |
Jul 06, 2018 | 27.69 | 27.87 | 27.60 | 27.78 | 30,125,718 | +0.18(+0.65%) |
Jul 05, 2018 | 27.63 | 27.33 | 27.60 | 25,827,960 | +0.39(+1.43%) | |
Jul 03, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 26.94 | 27.22 | 26.94 | 27.19 | 18,451,994 | +0.04(+0.14%) |
Jun 29, 2018 | 27.28 | 27.38 | 27.15 | 27.15 | 26,634,562 | -0.06(-0.22%) |
Jun 28, 2018 | 27.03 | 27.31 | 27.03 | 27.21 | 20,921,504 | +0.11(+0.41%) |
Jun 27, 2018 | 27.17 | 27.36 | 27.08 | 27.10 | 37,263,692 | -0.13(-0.47%) |
Jun 26, 2018 | 27.24 | 27.38 | 27.17 | 27.23 | 32,237,346 | +0.00(+0.00%) |
Jun 25, 2018 | 27.18 | 27.29 | 27.05 | 27.23 | 25,890,554 | -0.10(-0.36%) |
Jun 22, 2018 | 27.31 | 27.42 | 27.24 | 27.33 | 35,557,824 | +0.16(+0.58%) |
Jun 21, 2018 | 27.15 | 27.21 | 27.06 | 27.17 | 21,412,824 | -0.12(-0.44%) |
Jun 20, 2018 | 27.16 | 27.38 | 27.10 | 27.29 | 27,054,990 | +0.18(+0.66%) |
Jun 19, 2018 | 26.86 | 27.21 | 26.85 | 27.11 | 23,431,482 | +0.04(+0.17%) |
Jun 18, 2018 | 27.04 | 27.11 | 26.74 | 27.06 | 30,604,632 | -0.15(-0.55%) |
Jun 15, 2018 | 27.06 | 26.97 | 27.21 | 62,312,596 | +0.15(+0.55%) | |
Jun 14, 2018 | 27.11 | 27.23 | 26.98 | 27.06 | 25,300,354 | -0.04(-0.17%) |
Jun 13, 2018 | 27.22 | 27.33 | 27.09 | 27.11 | 20,319,034 | -0.06(-0.22%) |
Jun 12, 2018 | 27.24 | 27.24 | 27.05 | 27.17 | 20,753,406 | +0.00(+0.00%) |
Jun 11, 2018 | 27.54 | 27.54 | 27.15 | 27.17 | 24,725,272 | -0.28(-1.01%) |
Jun 08, 2018 | 27.34 | 27.47 | 27.28 | 27.45 | 20,857,206 | +0.13(+0.49%) |
Jun 07, 2018 | 27.31 | 27.39 | 27.22 | 27.31 | 21,655,028 | +0.08(+0.30%) |
Jun 06, 2018 | 27.37 | 27.23 | 24,550,702 | -0.04(-0.16%) | ||
Jun 05, 2018 | 27.33 | 27.42 | 27.20 | 27.27 | 27,223,626 | -0.01(-0.03%) |
Jun 04, 2018 | 27.25 | 27.36 | 27.12 | 27.28 | 24,104,234 | +0.15(+0.55%) |
Jun 01, 2018 | 27.14 | 27.16 | 27.03 | 27.13 | 28,325,122 | +0.24(+0.89%) |
May 31, 2018 | 26.91 | 27.09 | 26.86 | 26.89 | 39,189,340 | -0.09(-0.33%) |
May 30, 2018 | 26.91 | 27.13 | 26.87 | 26.98 | 36,879,896 | +0.26(+0.98%) |
May 29, 2018 | 26.47 | 26.74 | 26.44 | 26.72 | 35,721,208 | +0.01(+0.06%) |
May 25, 2018 | 26.71 | 26.71 | 26.71 | 0 | -0.16(-0.58%) | |
May 24, 2018 | 26.91 | 27.01 | 26.77 | 26.86 | 22,212,716 | -0.06(-0.22%) |
May 23, 2018 | 26.71 | 26.97 | 26.67 | 26.92 | 25,807,058 | +0.19(+0.70%) |
May 22, 2018 | 26.79 | 27.01 | 26.71 | 26.73 | 18,351,780 | -0.06(-0.22%) |
May 21, 2018 | 26.73 | 26.85 | 26.59 | 26.79 | 22,567,440 | +0.12(+0.45%) |
May 18, 2018 | 26.65 | 26.76 | 26.52 | 26.68 | 19,945,646 | -0.05(-0.20%) |
May 17, 2018 | 26.67 | 26.78 | 26.53 | 26.73 | 16,506,292 | +0.02(+0.08%) |
May 16, 2018 | 26.74 | 26.85 | 26.62 | 26.71 | 27,723,826 | -0.01(-0.03%) |
May 15, 2018 | 26.76 | 26.78 | 26.56 | 26.71 | 24,522,880 | -0.13(-0.47%) |
May 14, 2018 | 26.58 | 26.89 | 26.56 | 26.84 | 27,234,980 | +0.27(+1.01%) |
May 11, 2018 | 26.29 | 26.62 | 26.25 | 26.57 | 27,405,994 | +0.34(+1.31%) |
May 10, 2018 | 26.20 | 26.43 | 26.11 | 26.23 | 39,178,080 | +0.16(+0.60%) |
May 09, 2018 | 25.96 | 26.24 | 25.85 | 26.07 | 26,150,560 | +0.14(+0.54%) |
May 08, 2018 | 25.88 | 26.01 | 25.73 | 25.93 | 36,185,040 | +0.04(+0.14%) |
May 07, 2018 | 25.79 | 26.04 | 25.73 | 25.89 | 27,626,400 | +0.07(+0.26%) |
May 04, 2018 | 25.62 | 25.94 | 25.48 | 25.82 | 25,338,754 | +0.06(+0.23%) |
May 03, 2018 | 25.81 | 25.85 | 25.51 | 25.77 | 30,102,860 | -0.10(-0.37%) |
May 02, 2018 | 26.07 | 26.22 | 25.75 | 25.86 | 37,822,884 | -0.38(-1.44%) |
May 01, 2018 | 26.37 | 26.72 | 25.68 | 26.24 | 65,635,164 | -0.90(-3.31%) |
Apr 30, 2018 | 27.52 | 27.56 | 26.98 | 27.14 | 36,210,660 | -0.29(-1.05%) |
Apr 27, 2018 | 27.26 | 27.51 | 27.20 | 27.43 | 18,464,210 | +0.11(+0.41%) |
Apr 26, 2018 | 27.28 | 27.50 | 27.24 | 27.31 | 26,119,184 | +0.13(+0.46%) |
Apr 25, 2018 | 27.37 | 27.45 | 27.06 | 27.19 | 35,493,596 | -0.28(-1.03%) |
Apr 24, 2018 | 27.36 | 27.62 | 27.25 | 27.47 | 34,696,164 | +0.19(+0.71%) |
Apr 23, 2018 | 27.18 | 27.34 | 27.13 | 27.28 | 32,487,788 | +0.13(+0.46%) |
Apr 20, 2018 | 27.05 | 27.27 | 27.03 | 27.15 | 28,636,060 | +0.07(+0.27%) |
Apr 19, 2018 | 26.97 | 27.20 | 26.88 | 27.08 | 21,294,728 | +0.03(+0.11%) |
Apr 18, 2018 | 26.97 | 27.12 | 26.90 | 27.05 | 18,755,038 | +0.12(+0.44%) |
Apr 17, 2018 | 27.24 | 27.26 | 26.88 | 26.93 | 22,624,408 | -0.15(-0.55%) |
Apr 16, 2018 | 27.05 | 27.23 | 26.97 | 27.08 | 20,393,392 | +0.16(+0.58%) |
Apr 13, 2018 | 26.99 | 27.05 | 26.78 | 26.92 | 22,751,090 | +0.00(+0.00%) |
Apr 12, 2018 | 26.71 | 27.05 | 26.66 | 26.92 | 30,485,276 | +0.39(+1.48%) |
Apr 11, 2018 | 26.48 | 26.74 | 26.38 | 26.53 | 17,766,116 | -0.12(-0.45%) |
Apr 10, 2018 | 26.68 | 26.76 | 26.48 | 26.65 | 26,826,214 | +0.36(+1.38%) |
Apr 09, 2018 | 26.17 | 26.63 | 26.11 | 26.28 | 26,185,356 | +0.21(+0.82%) |
Apr 06, 2018 | 26.36 | 26.59 | 25.86 | 26.07 | 28,528,838 | -0.42(-1.57%) |
Apr 05, 2018 | 26.44 | 26.69 | 26.34 | 26.48 | 32,911,154 | -0.30(-1.11%) |
Apr 04, 2018 | 26.18 | 26.85 | 26.12 | 26.78 | 28,171,432 | +0.33(+1.26%) |
Apr 03, 2018 | 26.02 | 26.49 | 25.88 | 26.45 | 27,325,226 | +0.47(+1.80%) |