Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.91 | 31.23 | 30.70 | 30.82 | 10,388,331 | +0.34(+1.11%) |
Jan 30, 2019 | 30.20 | 30.61 | 30.18 | 30.48 | 11,213,651 | +0.35(+1.17%) |
Jan 29, 2019 | 29.93 | 30.28 | 29.78 | 30.13 | 11,896,888 | +0.47(+1.59%) |
Jan 28, 2019 | 29.59 | 29.68 | 29.35 | 29.65 | 8,054,729 | -0.40(-1.35%) |
Jan 25, 2019 | 30.27 | 30.28 | 30.03 | 30.06 | 6,715,153 | +0.00(+0.00%) |
Jan 24, 2019 | 29.90 | 30.25 | 29.86 | 30.06 | 6,352,660 | -0.01(-0.02%) |
Jan 23, 2019 | 30.19 | 30.22 | 29.87 | 30.07 | 6,142,707 | +0.03(+0.10%) |
Jan 22, 2019 | 30.05 | 30.17 | 29.91 | 30.04 | 8,237,990 | -0.51(-1.67%) |
Jan 18, 2019 | 30.49 | 30.67 | 30.34 | 30.55 | 8,656,854 | +0.47(+1.57%) |
Jan 17, 2019 | 29.84 | 30.22 | 29.78 | 30.07 | 5,796,385 | +0.01(+0.02%) |
Jan 16, 2019 | 29.89 | 30.14 | 29.87 | 30.07 | 5,563,034 | -0.09(-0.30%) |
Jan 15, 2019 | 30.17 | 30.46 | 29.95 | 30.16 | 6,484,434 | -0.13(-0.45%) |
Jan 14, 2019 | 30.09 | 30.48 | 30.04 | 30.29 | 6,637,161 | +0.13(+0.45%) |
Jan 11, 2019 | 30.14 | 30.29 | 30.03 | 30.16 | 7,667,789 | -0.34(-1.13%) |
Jan 10, 2019 | 30.19 | 30.55 | 30.07 | 30.50 | 6,434,140 | +0.25(+0.84%) |
Jan 09, 2019 | 30.27 | 30.43 | 30.09 | 30.25 | 9,212,836 | +0.25(+0.82%) |
Jan 08, 2019 | 30.11 | 30.17 | 29.85 | 30.00 | 7,539,312 | -0.10(-0.32%) |
Jan 07, 2019 | 29.75 | 30.21 | 29.66 | 30.10 | 8,156,510 | +0.10(+0.32%) |
Jan 04, 2019 | 29.65 | 30.04 | 29.54 | 30.00 | 12,458,856 | +0.91(+3.14%) |
Jan 03, 2019 | 29.20 | 29.27 | 28.84 | 29.08 | 9,522,738 | +0.16(+0.57%) |
Jan 02, 2019 | 28.08 | 29.04 | 28.03 | 28.92 | 7,384,996 | +0.50(+1.77%) |
Dec 31, 2018 | 28.63 | 28.82 | 28.33 | 28.42 | 7,451,347 | -0.16(-0.55%) |
Dec 28, 2018 | 28.98 | 28.98 | 28.48 | 28.57 | 11,278,170 | +0.30(+1.06%) |
Dec 27, 2018 | 27.97 | 28.28 | 27.53 | 28.27 | 12,430,772 | -0.25(-0.87%) |
Dec 26, 2018 | 27.57 | 28.54 | 27.19 | 28.52 | 11,288,295 | +1.06(+3.85%) |
Dec 24, 2018 | 28.28 | 28.30 | 27.41 | 27.47 | 9,225,046 | -0.76(-2.71%) |
Dec 21, 2018 | 27.88 | 28.46 | 27.82 | 28.23 | 15,412,840 | +0.31(+1.10%) |
Dec 20, 2018 | 28.34 | 28.54 | 27.71 | 27.92 | 12,689,482 | -0.29(-1.04%) |
Dec 19, 2018 | 28.63 | 28.96 | 28.09 | 28.21 | 11,437,394 | -0.13(-0.45%) |
Dec 18, 2018 | 28.78 | 28.79 | 28.30 | 28.34 | 10,329,378 | -0.44(-1.54%) |
Dec 17, 2018 | 29.16 | 29.23 | 28.65 | 28.78 | 9,582,107 | -0.19(-0.65%) |
Dec 14, 2018 | 29.31 | 29.45 | 28.88 | 28.97 | 8,532,620 | -0.47(-1.60%) |
Dec 13, 2018 | 29.08 | 29.56 | 29.07 | 29.44 | 10,421,756 | +0.18(+0.61%) |
Dec 12, 2018 | 29.71 | 29.77 | 29.25 | 29.26 | 7,319,834 | -0.02(-0.08%) |
Dec 11, 2018 | 29.90 | 29.91 | 29.16 | 29.29 | 10,092,725 | -0.22(-0.74%) |
Dec 10, 2018 | 29.47 | 29.60 | 28.96 | 29.50 | 10,512,805 | -0.10(-0.35%) |
Dec 07, 2018 | 30.21 | 30.42 | 29.48 | 29.61 | 14,400,423 | -0.06(-0.20%) |
Dec 06, 2018 | 29.54 | 29.67 | 29.01 | 29.67 | 17,277,508 | -1.02(-3.32%) |
Dec 04, 2018 | 30.98 | 31.08 | 30.64 | 30.69 | 9,043,566 | -0.18(-0.58%) |
Dec 03, 2018 | 30.87 | 30.96 | 30.64 | 30.87 | 13,032,678 | +0.63(+2.08%) |
Nov 30, 2018 | 30.22 | 30.33 | 30.05 | 30.24 | 7,750,789 | -0.10(-0.32%) |
Nov 29, 2018 | 30.49 | 30.64 | 30.22 | 30.34 | 11,010,514 | -0.27(-0.88%) |
Nov 28, 2018 | 30.26 | 30.70 | 30.14 | 30.61 | 9,290,800 | +0.39(+1.29%) |
Nov 27, 2018 | 30.10 | 30.31 | 30.01 | 30.22 | 7,235,325 | -0.16(-0.52%) |
Nov 26, 2018 | 30.46 | 30.57 | 30.32 | 30.37 | 8,620,617 | +0.48(+1.60%) |
Nov 23, 2018 | 29.89 | 30.04 | 29.60 | 29.89 | 11,891,598 | -1.03(-3.34%) |
Nov 21, 2018 | 30.93 | 30.93 | 30.93 | 0 | +0.88(+2.92%) | |
Nov 20, 2018 | 30.41 | 30.43 | 29.87 | 30.05 | 11,242,634 | -0.61(-2.00%) |
Nov 19, 2018 | 30.58 | 30.70 | 30.40 | 30.67 | 8,268,595 | +0.06(+0.20%) |
Nov 16, 2018 | 30.70 | 30.85 | 30.39 | 30.61 | 8,268,674 | -0.24(-0.78%) |
Nov 15, 2018 | 30.10 | 30.85 | 29.97 | 30.85 | 10,210,577 | +0.62(+2.06%) |
Nov 14, 2018 | 30.39 | 30.49 | 29.98 | 30.22 | 11,447,749 | +0.39(+1.31%) |
Nov 13, 2018 | 30.05 | 30.45 | 29.74 | 29.83 | 14,713,633 | -0.79(-2.59%) |
Nov 12, 2018 | 31.23 | 31.27 | 30.57 | 30.63 | 7,799,289 | -0.28(-0.90%) |
Nov 09, 2018 | 30.47 | 30.95 | 30.42 | 30.91 | 9,377,836 | -0.02(-0.07%) |
Nov 08, 2018 | 31.73 | 31.76 | 30.80 | 30.93 | 10,333,574 | -0.92(-2.88%) |
Nov 07, 2018 | 32.00 | 32.05 | 31.68 | 31.85 | 10,073,663 | +0.33(+1.05%) |
Nov 06, 2018 | 31.62 | 31.65 | 31.29 | 31.51 | 8,314,226 | +0.04(+0.12%) |
Nov 05, 2018 | 31.44 | 31.56 | 31.22 | 31.48 | 9,054,495 | +0.75(+2.43%) |
Nov 02, 2018 | 31.63 | 31.71 | 30.45 | 30.73 | 12,155,208 | -0.78(-2.46%) |
Nov 01, 2018 | 31.89 | 31.93 | 31.05 | 31.51 | 11,680,242 | -0.53(-1.66%) |
Oct 31, 2018 | 32.08 | 32.47 | 31.94 | 32.04 | 16,638,301 | +0.86(+2.75%) |
Oct 30, 2018 | 31.03 | 31.24 | 30.69 | 31.18 | 12,831,174 | +0.87(+2.88%) |
Oct 29, 2018 | 30.89 | 30.89 | 30.00 | 30.31 | 9,550,209 | -0.05(-0.17%) |
Oct 26, 2018 | 29.76 | 30.56 | 29.70 | 30.36 | 13,583,249 | -0.36(-1.18%) |
Oct 25, 2018 | 30.63 | 30.95 | 30.46 | 30.72 | 9,162,840 | +0.44(+1.46%) |
Oct 24, 2018 | 31.39 | 31.44 | 30.27 | 30.28 | 12,288,067 | -0.97(-3.10%) |
Oct 23, 2018 | 31.27 | 31.40 | 30.80 | 31.25 | 12,452,245 | -0.62(-1.95%) |
Oct 22, 2018 | 32.17 | 32.26 | 31.84 | 31.87 | 8,403,129 | -0.64(-1.95%) |
Oct 19, 2018 | 32.58 | 32.75 | 32.40 | 32.50 | 7,765,357 | +0.10(+0.32%) |
Oct 18, 2018 | 32.21 | 32.65 | 32.18 | 32.40 | 10,090,437 | -0.36(-1.10%) |
Oct 17, 2018 | 33.00 | 33.00 | 32.55 | 32.76 | 5,882,956 | -0.26(-0.78%) |
Oct 16, 2018 | 32.76 | 33.16 | 32.70 | 33.02 | 4,899,367 | +0.15(+0.45%) |
Oct 15, 2018 | 33.03 | 33.09 | 32.72 | 32.87 | 6,145,334 | -0.04(-0.11%) |
Oct 12, 2018 | 33.03 | 33.09 | 32.53 | 32.91 | 9,445,326 | +0.31(+0.95%) |
Oct 11, 2018 | 33.03 | 33.16 | 32.38 | 32.60 | 12,307,416 | -0.75(-2.26%) |
Oct 10, 2018 | 34.05 | 34.08 | 33.29 | 33.35 | 8,086,581 | -0.64(-1.87%) |
Oct 09, 2018 | 33.73 | 34.15 | 33.55 | 33.99 | 6,754,354 | +0.15(+0.44%) |
Oct 08, 2018 | 33.51 | 33.87 | 33.45 | 33.84 | 7,329,453 | -0.51(-1.48%) |
Oct 05, 2018 | 34.36 | 34.50 | 34.12 | 34.35 | 7,281,130 | -0.20(-0.58%) |
Oct 04, 2018 | 34.66 | 34.75 | 34.33 | 34.55 | 7,999,484 | -0.16(-0.47%) |
Oct 03, 2018 | 34.72 | 34.76 | 34.42 | 34.71 | 8,748,882 | +0.13(+0.38%) |
Oct 02, 2018 | 34.62 | 34.68 | 34.41 | 34.58 | 7,611,325 | +0.03(+0.09%) |
Oct 01, 2018 | 34.67 | 34.68 | 34.43 | 34.55 | 8,816,268 | +0.49(+1.45%) |
Sep 28, 2018 | 34.44 | 34.48 | 34.03 | 34.05 | 7,020,809 | -0.57(-1.64%) |
Sep 27, 2018 | 34.71 | 34.84 | 34.56 | 34.62 | 17,395,612 | +0.45(+1.32%) |
Sep 26, 2018 | 34.14 | 34.45 | 34.06 | 34.17 | 14,061,370 | -0.04(-0.13%) |
Sep 25, 2018 | 34.17 | 34.43 | 34.07 | 34.22 | 21,116,904 | +0.81(+2.43%) |
Sep 24, 2018 | 33.52 | 33.68 | 33.26 | 33.40 | 9,379,986 | +0.41(+1.23%) |
Sep 21, 2018 | 32.99 | 33.20 | 32.90 | 33.00 | 11,776,978 | +0.07(+0.22%) |
Sep 20, 2018 | 32.86 | 32.97 | 32.62 | 32.92 | 12,316,409 | +0.44(+1.34%) |
Sep 19, 2018 | 32.29 | 32.54 | 32.24 | 32.49 | 7,071,412 | +0.31(+0.96%) |
Sep 18, 2018 | 32.07 | 32.32 | 32.07 | 32.18 | 5,759,116 | +0.24(+0.74%) |
Sep 17, 2018 | 32.12 | 32.24 | 31.89 | 31.94 | 5,268,041 | -0.01(-0.05%) |
Sep 14, 2018 | 31.99 | 32.11 | 31.89 | 31.96 | 3,476,629 | -0.12(-0.37%) |
Sep 13, 2018 | 32.10 | 32.15 | 31.88 | 32.07 | 4,518,325 | +0.23(+0.72%) |
Sep 12, 2018 | 31.78 | 32.12 | 31.77 | 31.85 | 5,969,957 | +0.34(+1.08%) |
Sep 11, 2018 | 31.00 | 31.60 | 30.95 | 31.51 | 6,929,627 | +0.41(+1.33%) |
Sep 10, 2018 | 31.15 | 31.31 | 31.09 | 31.09 | 5,160,922 | +0.04(+0.14%) |
Sep 07, 2018 | 30.75 | 31.05 | 30.65 | 31.05 | 6,386,184 | -0.13(-0.43%) |
Sep 06, 2018 | 31.43 | 31.57 | 31.04 | 31.18 | 6,508,962 | -0.42(-1.33%) |
Sep 05, 2018 | 31.62 | 31.66 | 31.32 | 31.60 | 7,334,554 | +0.04(+0.14%) |
Sep 04, 2018 | 31.62 | 31.73 | 31.50 | 31.56 | 6,668,000 | -0.12(-0.37%) |
Aug 31, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.52(-1.61%) | |
Aug 30, 2018 | 32.07 | 32.26 | 32.01 | 32.19 | 7,417,552 | +0.14(+0.44%) |
Aug 29, 2018 | 31.99 | 32.19 | 31.89 | 32.05 | 5,490,915 | +0.10(+0.30%) |
Aug 28, 2018 | 32.25 | 32.32 | 31.90 | 31.96 | 5,550,705 | -0.45(-1.39%) |
Aug 27, 2018 | 32.20 | 32.44 | 32.19 | 32.41 | 4,654,764 | +0.33(+1.04%) |
Aug 24, 2018 | 31.95 | 32.28 | 31.92 | 32.07 | 9,701,044 | +0.35(+1.12%) |
Aug 23, 2018 | 31.92 | 31.93 | 31.67 | 31.72 | 10,689,156 | -0.03(-0.09%) |
Aug 22, 2018 | 31.76 | 31.85 | 31.68 | 31.75 | 10,764,330 | +0.38(+1.22%) |
Aug 21, 2018 | 31.48 | 31.60 | 31.32 | 31.37 | 5,158,932 | +0.06(+0.19%) |
Aug 20, 2018 | 31.20 | 31.36 | 31.14 | 31.31 | 5,944,339 | +0.35(+1.12%) |
Aug 17, 2018 | 30.94 | 31.08 | 30.80 | 30.96 | 7,300,624 | +0.14(+0.46%) |
Aug 16, 2018 | 31.04 | 31.12 | 30.81 | 30.82 | 10,330,888 | +0.14(+0.46%) |
Aug 15, 2018 | 31.09 | 31.11 | 30.51 | 30.68 | 15,193,915 | -0.80(-2.53%) |
Aug 14, 2018 | 31.75 | 31.81 | 31.46 | 31.48 | 5,254,804 | -0.05(-0.16%) |
Aug 13, 2018 | 31.65 | 31.83 | 31.48 | 31.53 | 6,349,532 | -0.23(-0.72%) |
Aug 10, 2018 | 31.55 | 31.76 | 31.54 | 31.76 | 10,347,041 | -0.40(-1.24%) |
Aug 09, 2018 | 32.48 | 32.57 | 32.11 | 32.16 | 5,867,687 | -0.36(-1.10%) |
Aug 08, 2018 | 32.68 | 32.68 | 32.35 | 32.51 | 6,317,318 | -0.07(-0.20%) |
Aug 07, 2018 | 32.81 | 32.86 | 32.58 | 32.58 | 8,116,762 | +0.43(+1.34%) |
Aug 06, 2018 | 31.93 | 32.22 | 31.88 | 32.15 | 6,502,416 | +0.12(+0.36%) |
Aug 03, 2018 | 31.84 | 32.09 | 31.84 | 32.03 | 5,217,256 | +0.15(+0.46%) |
Aug 02, 2018 | 31.70 | 32.02 | 31.56 | 31.89 | 12,319,102 | -0.55(-1.71%) |
Aug 01, 2018 | 32.49 | 32.55 | 32.23 | 32.44 | 9,712,009 | -0.41(-1.24%) |
Jul 31, 2018 | 32.86 | 33.08 | 32.66 | 32.85 | 8,804,466 | +0.50(+1.53%) |
Jul 30, 2018 | 32.72 | 32.76 | 32.32 | 32.35 | 8,479,039 | -0.07(-0.22%) |
Jul 27, 2018 | 32.48 | 32.66 | 32.35 | 32.43 | 7,272,368 | -0.01(-0.05%) |
Jul 26, 2018 | 32.16 | 32.57 | 32.11 | 32.44 | 7,235,599 | -0.37(-1.13%) |
Jul 25, 2018 | 32.42 | 32.86 | 32.34 | 32.81 | 4,946,096 | +0.16(+0.49%) |
Jul 24, 2018 | 32.49 | 32.81 | 32.47 | 32.65 | 5,029,249 | +0.42(+1.29%) |
Jul 23, 2018 | 32.55 | 32.66 | 32.24 | 32.24 | 6,019,554 | -0.21(-0.65%) |
Jul 20, 2018 | 32.38 | 32.57 | 32.26 | 32.45 | 9,249,289 | +0.07(+0.23%) |
Jul 19, 2018 | 32.27 | 32.50 | 32.26 | 32.38 | 9,166,185 | +0.14(+0.43%) |
Jul 18, 2018 | 32.01 | 32.36 | 31.84 | 32.24 | 10,253,949 | -0.13(-0.41%) |
Jul 17, 2018 | 32.06 | 32.52 | 32.00 | 32.37 | 11,931,001 | -0.14(-0.43%) |
Jul 16, 2018 | 32.38 | 32.64 | 32.22 | 32.51 | 14,272,779 | -0.55(-1.65%) |
Jul 13, 2018 | 32.69 | 33.20 | 32.66 | 33.05 | 8,756,151 | +0.01(+0.04%) |
Jul 12, 2018 | 33.00 | 33.14 | 32.85 | 33.04 | 7,550,594 | +0.15(+0.47%) |
Jul 11, 2018 | 33.29 | 33.52 | 32.82 | 32.89 | 18,115,016 | -1.39(-4.06%) |
Jul 10, 2018 | 34.16 | 34.42 | 34.13 | 34.28 | 9,901,859 | +0.33(+0.97%) |
Jul 09, 2018 | 33.56 | 33.96 | 33.56 | 33.95 | 7,123,016 | +0.48(+1.44%) |
Jul 06, 2018 | 33.25 | 33.59 | 33.20 | 33.47 | 4,053,461 | -0.04(-0.13%) |
Jul 05, 2018 | 33.75 | 33.80 | 33.40 | 33.51 | 7,274,054 | +0.07(+0.22%) |
Jul 03, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.51(+1.55%) | |
Jul 02, 2018 | 32.99 | 33.02 | 32.75 | 32.93 | 5,696,238 | -0.34(-1.01%) |
Jun 29, 2018 | 33.34 | 33.61 | 33.26 | 33.26 | 5,816,238 | -0.01(-0.02%) |
Jun 28, 2018 | 33.08 | 33.40 | 32.92 | 33.27 | 6,377,207 | +0.17(+0.51%) |
Jun 27, 2018 | 33.38 | 33.64 | 33.05 | 33.10 | 14,592,919 | +0.40(+1.23%) |
Jun 26, 2018 | 32.77 | 32.86 | 32.42 | 32.70 | 11,439,840 | +0.47(+1.47%) |
Jun 25, 2018 | 32.73 | 32.78 | 32.09 | 32.23 | 8,589,360 | -1.12(-3.36%) |
Jun 22, 2018 | 33.38 | 33.64 | 33.29 | 33.35 | 12,191,267 | +1.18(+3.67%) |
Jun 21, 2018 | 32.50 | 32.52 | 32.14 | 32.17 | 6,886,136 | -0.44(-1.34%) |
Jun 20, 2018 | 32.92 | 32.94 | 32.42 | 32.61 | 8,133,813 | -0.28(-0.86%) |
Jun 19, 2018 | 32.75 | 32.94 | 32.61 | 32.89 | 6,284,398 | -0.15(-0.44%) |
Jun 18, 2018 | 32.81 | 33.21 | 32.80 | 33.04 | 7,113,093 | +0.16(+0.49%) |
Jun 15, 2018 | 33.83 | 32.80 | 32.88 | 10,372,161 | -0.95(-2.82%) | |
Jun 14, 2018 | 33.88 | 34.18 | 33.76 | 33.83 | 7,735,378 | +0.31(+0.93%) |
Jun 13, 2018 | 33.50 | 33.67 | 33.36 | 33.52 | 11,194,925 | -0.08(-0.24%) |
Jun 12, 2018 | 34.03 | 34.08 | 33.37 | 33.60 | 15,270,114 | -0.73(-2.12%) |
Jun 11, 2018 | 34.21 | 34.47 | 34.12 | 34.33 | 5,105,673 | +0.06(+0.17%) |
Jun 08, 2018 | 34.47 | 34.52 | 34.00 | 34.27 | 6,520,347 | -0.12(-0.34%) |
Jun 07, 2018 | 34.22 | 34.66 | 34.08 | 34.39 | 14,415,756 | +0.67(+1.99%) |
Jun 06, 2018 | 33.60 | 33.72 | 7,342,985 | -0.01(-0.02%) | ||
Jun 05, 2018 | 33.51 | 33.88 | 33.40 | 33.72 | 7,602,231 | +0.24(+0.72%) |
Jun 04, 2018 | 33.75 | 33.84 | 33.45 | 33.48 | 6,947,889 | +0.03(+0.09%) |
Jun 01, 2018 | 33.64 | 33.66 | 33.37 | 33.45 | 6,651,794 | +0.07(+0.22%) |
May 31, 2018 | 33.40 | 33.51 | 33.21 | 33.38 | 8,079,715 | +0.08(+0.24%) |
May 30, 2018 | 33.13 | 33.44 | 32.96 | 33.30 | 10,732,319 | +0.85(+2.63%) |
May 29, 2018 | 32.19 | 32.55 | 32.10 | 32.45 | 10,225,656 | +0.14(+0.43%) |
May 25, 2018 | 32.31 | 32.31 | 32.31 | 0 | -1.02(-3.06%) | |
May 24, 2018 | 33.27 | 33.47 | 33.08 | 33.33 | 10,868,307 | -0.51(-1.51%) |
May 23, 2018 | 33.61 | 33.88 | 33.44 | 33.84 | 10,804,536 | -0.47(-1.36%) |
May 22, 2018 | 34.51 | 34.75 | 34.19 | 34.31 | 10,953,538 | -0.51(-1.46%) |
May 21, 2018 | 34.52 | 34.85 | 34.52 | 34.82 | 7,428,537 | +0.30(+0.87%) |
May 18, 2018 | 34.46 | 34.56 | 34.35 | 34.52 | 5,870,272 | +0.14(+0.40%) |
May 17, 2018 | 34.25 | 34.51 | 34.19 | 34.38 | 9,893,577 | +0.35(+1.03%) |
May 16, 2018 | 34.09 | 34.11 | 33.83 | 34.03 | 6,679,249 | -0.06(-0.17%) |
May 15, 2018 | 33.88 | 34.23 | 33.71 | 34.09 | 9,813,529 | +0.28(+0.84%) |
May 14, 2018 | 33.91 | 34.08 | 33.72 | 33.80 | 6,545,204 | +0.42(+1.24%) |
May 11, 2018 | 33.45 | 33.54 | 33.36 | 33.39 | 4,518,322 | -0.04(-0.11%) |
May 10, 2018 | 33.45 | 33.53 | 33.18 | 33.42 | 10,696,850 | -0.22(-0.65%) |
May 09, 2018 | 33.07 | 33.69 | 33.05 | 33.64 | 15,068,453 | +1.04(+3.20%) |
May 08, 2018 | 32.36 | 32.69 | 32.06 | 32.60 | 10,766,012 | -0.26(-0.79%) |
May 07, 2018 | 32.84 | 33.36 | 32.78 | 32.86 | 12,808,681 | +0.25(+0.77%) |
May 04, 2018 | 32.23 | 32.72 | 32.17 | 32.61 | 7,829,766 | +0.44(+1.36%) |
May 03, 2018 | 32.07 | 32.19 | 31.73 | 32.17 | 8,198,625 | +0.02(+0.07%) |
May 02, 2018 | 32.23 | 32.40 | 32.10 | 32.15 | 6,947,921 | -0.07(-0.22%) |
May 01, 2018 | 32.34 | 32.44 | 32.04 | 32.22 | 10,254,319 | +0.15(+0.47%) |
Apr 30, 2018 | 31.52 | 32.19 | 31.51 | 32.07 | 10,232,253 | +0.27(+0.84%) |
Apr 27, 2018 | 31.86 | 32.00 | 31.69 | 31.80 | 6,193,825 | -0.45(-1.40%) |
Apr 26, 2018 | 32.18 | 32.28 | 32.11 | 32.26 | 9,388,382 | +0.49(+1.54%) |
Apr 25, 2018 | 31.53 | 31.81 | 31.25 | 31.77 | 9,431,050 | -0.05(-0.16%) |
Apr 24, 2018 | 31.78 | 32.23 | 31.68 | 31.82 | 15,954,748 | +0.24(+0.75%) |
Apr 23, 2018 | 31.36 | 31.60 | 31.23 | 31.58 | 6,248,077 | +0.29(+0.94%) |
Apr 20, 2018 | 31.13 | 31.40 | 31.05 | 31.28 | 5,910,923 | -0.12(-0.39%) |
Apr 19, 2018 | 31.44 | 31.64 | 31.30 | 31.41 | 6,725,224 | +0.10(+0.32%) |
Apr 18, 2018 | 31.18 | 31.43 | 31.14 | 31.31 | 12,102,656 | +0.63(+2.06%) |
Apr 17, 2018 | 30.75 | 30.80 | 30.62 | 30.67 | 6,233,188 | -0.05(-0.16%) |
Apr 16, 2018 | 30.75 | 30.87 | 30.53 | 30.72 | 5,908,535 | -0.17(-0.56%) |
Apr 13, 2018 | 30.75 | 31.03 | 30.75 | 30.90 | 6,226,795 | -0.07(-0.23%) |
Apr 12, 2018 | 30.91 | 31.10 | 30.78 | 30.97 | 4,820,761 | +0.00(+0.00%) |
Apr 11, 2018 | 30.95 | 31.12 | 30.85 | 30.97 | 8,217,231 | +0.20(+0.65%) |
Apr 10, 2018 | 30.49 | 30.92 | 30.49 | 30.77 | 12,570,890 | +0.81(+2.69%) |
Apr 09, 2018 | 29.94 | 30.18 | 29.77 | 29.96 | 8,245,784 | -0.07(-0.24%) |
Apr 06, 2018 | 30.38 | 30.49 | 29.85 | 30.03 | 12,597,744 | -0.11(-0.38%) |
Apr 05, 2018 | 29.75 | 30.27 | 29.72 | 30.15 | 9,817,413 | +0.64(+2.17%) |
Apr 04, 2018 | 29.23 | 29.51 | 29.18 | 29.51 | 10,158,076 | +0.23(+0.79%) |
Apr 03, 2018 | 29.21 | 29.30 | 28.80 | 29.28 | 8,133,499 | +0.58(+2.00%) |
Apr 02, 2018 | 29.15 | 29.16 | 28.37 | 28.70 | 7,999,176 | -0.45(-1.55%) |
Mar 29, 2018 | 29.16 | 29.16 | 29.16 | 0 | +0.68(+2.37%) | |
Mar 28, 2018 | 28.63 | 28.80 | 28.47 | 28.48 | 6,996,462 | -0.27(-0.93%) |
Mar 27, 2018 | 29.14 | 29.18 | 28.63 | 28.75 | 6,612,009 | -0.32(-1.11%) |
Mar 26, 2018 | 29.00 | 29.09 | 28.67 | 29.07 | 9,443,222 | +0.93(+3.32%) |
Mar 23, 2018 | 28.23 | 28.50 | 28.11 | 28.13 | 7,460,778 | +0.06(+0.23%) |
Mar 22, 2018 | 28.47 | 28.48 | 27.99 | 28.07 | 8,666,387 | -0.79(-2.74%) |
Mar 21, 2018 | 28.08 | 28.98 | 28.05 | 28.86 | 10,342,865 | +0.78(+2.79%) |
Mar 20, 2018 | 27.80 | 28.18 | 27.78 | 28.08 | 8,350,431 | +0.21(+0.75%) |
Mar 19, 2018 | 28.21 | 28.22 | 27.73 | 27.87 | 5,897,154 | -0.52(-1.85%) |
Mar 16, 2018 | 28.13 | 28.49 | 28.10 | 28.39 | 6,391,307 | +0.32(+1.15%) |
Mar 15, 2018 | 27.99 | 28.15 | 27.87 | 28.07 | 5,529,042 | +0.12(+0.41%) |
Mar 14, 2018 | 28.36 | 28.40 | 27.91 | 27.95 | 8,763,532 | -0.49(-1.72%) |
Mar 13, 2018 | 28.82 | 28.91 | 28.38 | 28.44 | 4,891,476 | -0.22(-0.75%) |
Mar 12, 2018 | 28.54 | 28.68 | 28.47 | 28.66 | 5,153,087 | +0.14(+0.48%) |
Mar 09, 2018 | 28.59 | 28.63 | 28.46 | 28.52 | 4,624,424 | +0.14(+0.51%) |
Mar 08, 2018 | 28.35 | 28.43 | 28.21 | 28.38 | 4,410,825 | +0.11(+0.38%) |
Mar 07, 2018 | 28.08 | 28.27 | 8,767,301 | -0.17(-0.61%) | ||
Mar 06, 2018 | 28.42 | 28.62 | 28.31 | 28.44 | 6,364,211 | +0.28(+1.00%) |
Mar 05, 2018 | 27.67 | 28.23 | 27.64 | 28.16 | 5,471,495 | +0.33(+1.19%) |
Mar 02, 2018 | 27.75 | 27.85 | 27.56 | 27.83 | 7,802,341 | -0.17(-0.62%) |
Mar 01, 2018 | 27.91 | 28.21 | 27.74 | 28.00 | 6,143,074 | +0.06(+0.21%) |
Feb 28, 2018 | 28.68 | 28.71 | 27.93 | 27.95 | 13,148,089 | -0.46(-1.62%) |
Feb 27, 2018 | 28.80 | 28.84 | 28.41 | 28.41 | 9,930,418 | -0.57(-1.96%) |
Feb 26, 2018 | 29.04 | 29.07 | 28.81 | 28.98 | 6,917,440 | +0.14(+0.47%) |
Feb 23, 2018 | 28.47 | 28.86 | 28.40 | 28.84 | 9,346,120 | +0.61(+2.17%) |
Feb 22, 2018 | 28.23 | 9,520,758 | +0.29(+1.06%) | |||
Feb 21, 2018 | 28.46 | 28.57 | 27.91 | 27.93 | 9,610,568 | -0.49(-1.72%) |
Feb 20, 2018 | 28.73 | 28.82 | 28.36 | 28.42 | 10,327,504 | -0.07(-0.25%) |
Feb 16, 2018 | 28.49 | 28.49 | 28.49 | 0 | -0.16(-0.55%) | |
Feb 15, 2018 | 28.84 | 28.39 | 28.65 | 7,300,112 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.90 | 28.64 | 27.83 | 28.60 | 10,048,771 | +0.48(+1.71%) |
Feb 13, 2018 | 28.12 | 6,110,856 | -0.13(-0.45%) | |||
Feb 12, 2018 | 28.06 | 28.33 | 28.01 | 28.25 | 10,196,152 | +0.54(+1.94%) |
Feb 09, 2018 | 27.82 | 27.99 | 26.85 | 27.71 | 16,136,364 | -0.31(-1.11%) |
Feb 08, 2018 | 28.72 | 28.82 | 28.01 | 28.02 | 12,163,090 | -0.32(-1.13%) |
Feb 07, 2018 | 28.72 | 28.89 | 28.28 | 28.34 | 12,123,422 | -0.40(-1.40%) |
Feb 06, 2018 | 28.01 | 28.93 | 27.96 | 28.74 | 15,346,399 | +0.68(+2.44%) |
Feb 05, 2018 | 28.89 | 28.96 | 25.61 | 28.06 | 23,236,222 | -1.10(-3.78%) |
Feb 02, 2018 | 30.18 | 30.19 | 29.11 | 29.16 | 13,493,029 | -1.56(-5.07%) |