Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.97 | 33.06 | 32.49 | 32.79 | 4,073,357 | +0.04(+0.11%) |
Mar 28, 2019 | 32.54 | 32.76 | 32.39 | 32.75 | 2,597,032 | +0.38(+1.18%) |
Mar 27, 2019 | 32.53 | 32.77 | 32.31 | 32.37 | 2,925,965 | -0.08(-0.25%) |
Mar 26, 2019 | 32.23 | 32.54 | 32.21 | 32.45 | 3,413,807 | +0.36(+1.11%) |
Mar 25, 2019 | 32.13 | 32.50 | 31.96 | 32.09 | 3,399,991 | +0.03(+0.08%) |
Mar 22, 2019 | 32.67 | 32.86 | 32.02 | 32.07 | 3,769,365 | -0.74(-2.25%) |
Mar 21, 2019 | 32.21 | 32.92 | 32.09 | 32.80 | 3,095,363 | +0.51(+1.59%) |
Mar 20, 2019 | 32.29 | 32.50 | 31.87 | 32.29 | 3,199,167 | +0.01(+0.03%) |
Mar 19, 2019 | 32.50 | 32.68 | 32.16 | 32.28 | 4,261,168 | -0.04(-0.14%) |
Mar 18, 2019 | 32.04 | 32.41 | 32.04 | 32.32 | 5,177,708 | +0.52(+1.65%) |
Mar 15, 2019 | 31.87 | 32.23 | 31.64 | 31.80 | 7,390,114 | +0.07(+0.22%) |
Mar 14, 2019 | 31.84 | 31.96 | 31.59 | 31.73 | 3,612,348 | -0.23(-0.72%) |
Mar 13, 2019 | 31.95 | 32.09 | 31.73 | 31.96 | 2,896,941 | +0.16(+0.50%) |
Mar 12, 2019 | 31.84 | 32.01 | 31.77 | 31.80 | 2,873,162 | -0.04(-0.14%) |
Mar 11, 2019 | 31.60 | 31.87 | 31.51 | 31.84 | 3,594,660 | +0.23(+0.72%) |
Mar 08, 2019 | 31.03 | 31.67 | 30.94 | 31.61 | 5,310,427 | +0.18(+0.59%) |
Mar 07, 2019 | 31.22 | 31.50 | 30.61 | 31.43 | 7,494,828 | +0.45(+1.45%) |
Mar 06, 2019 | 31.04 | 31.24 | 30.97 | 30.98 | 2,749,317 | -0.06(-0.20%) |
Mar 05, 2019 | 31.17 | 31.28 | 31.01 | 31.04 | 3,403,244 | -0.07(-0.23%) |
Mar 04, 2019 | 31.22 | 31.37 | 30.79 | 31.11 | 4,702,247 | +0.02(+0.06%) |
Mar 01, 2019 | 31.23 | 31.25 | 30.84 | 31.09 | 4,272,879 | +0.02(+0.06%) |
Feb 28, 2019 | 31.29 | 31.29 | 30.93 | 31.08 | 4,337,469 | -0.21(-0.68%) |
Feb 27, 2019 | 31.17 | 31.51 | 30.88 | 31.29 | 3,613,021 | -0.06(-0.20%) |
Feb 26, 2019 | 31.39 | 31.68 | 31.32 | 31.35 | 3,952,323 | -0.22(-0.70%) |
Feb 25, 2019 | 31.70 | 31.88 | 31.56 | 31.57 | 3,058,356 | +0.05(+0.17%) |
Feb 22, 2019 | 31.46 | 31.69 | 31.29 | 31.52 | 3,971,897 | +0.16(+0.51%) |
Feb 21, 2019 | 31.06 | 31.51 | 31.00 | 31.36 | 5,093,069 | +0.14(+0.45%) |
Feb 20, 2019 | 30.80 | 31.28 | 30.72 | 31.22 | 3,947,232 | +0.46(+1.49%) |
Feb 19, 2019 | 30.73 | 30.92 | 30.62 | 30.76 | 3,170,401 | -0.17(-0.54%) |
Feb 15, 2019 | 30.72 | 31.05 | 30.63 | 30.93 | 3,867,257 | +0.40(+1.30%) |
Feb 14, 2019 | 30.47 | 30.79 | 30.38 | 30.53 | 3,012,290 | -0.16(-0.52%) |
Feb 13, 2019 | 30.62 | 30.96 | 30.59 | 30.69 | 4,279,892 | +0.19(+0.64%) |
Feb 12, 2019 | 30.19 | 30.61 | 30.19 | 30.50 | 6,146,218 | +0.48(+1.58%) |
Feb 11, 2019 | 30.06 | 30.29 | 29.91 | 30.02 | 4,623,382 | +0.06(+0.21%) |
Feb 08, 2019 | 29.71 | 29.97 | 29.38 | 29.96 | 4,889,938 | +0.10(+0.32%) |
Feb 07, 2019 | 29.91 | 30.04 | 29.47 | 29.86 | 7,508,715 | -0.20(-0.67%) |
Feb 06, 2019 | 29.98 | 30.30 | 29.91 | 30.06 | 4,944,938 | +0.07(+0.24%) |
Feb 05, 2019 | 29.77 | 30.06 | 29.61 | 29.99 | 4,634,966 | +0.19(+0.65%) |
Feb 04, 2019 | 29.16 | 29.82 | 29.16 | 29.80 | 8,223,404 | +0.50(+1.71%) |
Feb 01, 2019 | 29.71 | 30.05 | 28.98 | 29.30 | 7,882,054 | -0.46(-1.54%) |
Jan 31, 2019 | 29.07 | 29.85 | 28.87 | 29.76 | 8,921,770 | +0.60(+2.06%) |
Jan 30, 2019 | 29.02 | 29.34 | 28.71 | 29.16 | 5,160,316 | +0.24(+0.82%) |
Jan 29, 2019 | 28.73 | 29.10 | 28.73 | 28.92 | 4,303,456 | +0.11(+0.40%) |
Jan 28, 2019 | 28.56 | 28.93 | 28.29 | 28.80 | 5,940,640 | -0.02(-0.06%) |
Jan 25, 2019 | 28.74 | 29.09 | 28.70 | 28.82 | 3,462,202 | +0.39(+1.36%) |
Jan 24, 2019 | 28.20 | 28.57 | 28.18 | 28.43 | 3,514,697 | +0.20(+0.72%) |
Jan 23, 2019 | 28.74 | 28.81 | 28.03 | 28.23 | 4,809,139 | -0.45(-1.57%) |
Jan 22, 2019 | 28.68 | 28.71 | 28.25 | 28.68 | 6,768,064 | -0.16(-0.55%) |
Jan 18, 2019 | 28.52 | 29.13 | 28.46 | 28.84 | 6,234,143 | +0.41(+1.46%) |
Jan 17, 2019 | 27.75 | 28.50 | 27.70 | 28.42 | 5,049,581 | +0.52(+1.86%) |
Jan 16, 2019 | 27.88 | 28.19 | 27.88 | 27.90 | 4,017,386 | -0.04(-0.13%) |
Jan 15, 2019 | 28.42 | 28.55 | 27.74 | 27.94 | 5,343,117 | -0.58(-2.04%) |
Jan 14, 2019 | 28.18 | 28.75 | 28.18 | 28.52 | 6,032,183 | +0.17(+0.59%) |
Jan 11, 2019 | 27.76 | 28.50 | 27.76 | 28.35 | 7,442,043 | +0.26(+0.94%) |
Jan 10, 2019 | 27.93 | 28.33 | 27.83 | 28.09 | 5,544,573 | -0.08(-0.28%) |
Jan 09, 2019 | 28.23 | 28.38 | 27.70 | 28.17 | 4,849,878 | +0.03(+0.09%) |
Jan 08, 2019 | 28.28 | 28.55 | 27.78 | 28.14 | 6,346,049 | +0.19(+0.69%) |
Jan 07, 2019 | 27.61 | 28.23 | 27.49 | 27.95 | 6,304,538 | +0.45(+1.63%) |
Jan 04, 2019 | 26.80 | 27.67 | 26.80 | 27.50 | 7,263,860 | +1.06(+4.00%) |
Jan 03, 2019 | 26.72 | 27.07 | 26.39 | 26.44 | 6,424,812 | -0.43(-1.61%) |
Jan 02, 2019 | 25.82 | 26.88 | 25.69 | 26.87 | 6,005,910 | +0.75(+2.87%) |
Dec 31, 2018 | 26.13 | 26.35 | 25.68 | 26.13 | 7,310,392 | +0.04(+0.14%) |
Dec 28, 2018 | 26.30 | 26.53 | 25.90 | 26.09 | 7,390,064 | -0.09(-0.34%) |
Dec 27, 2018 | 25.84 | 26.18 | 25.24 | 26.18 | 7,972,733 | -0.03(-0.10%) |
Dec 26, 2018 | 25.22 | 26.20 | 24.93 | 26.20 | 7,181,702 | +1.08(+4.31%) |
Dec 24, 2018 | 25.88 | 26.16 | 25.11 | 25.12 | 5,779,946 | -0.85(-3.26%) |
Dec 21, 2018 | 26.80 | 27.38 | 25.93 | 25.97 | 14,847,429 | -0.90(-3.35%) |
Dec 20, 2018 | 27.13 | 27.59 | 26.71 | 26.87 | 9,471,309 | -0.30(-1.10%) |
Dec 19, 2018 | 28.09 | 28.73 | 27.07 | 27.16 | 7,321,303 | -0.85(-3.02%) |
Dec 18, 2018 | 27.55 | 28.22 | 27.42 | 28.01 | 7,349,790 | +0.64(+2.35%) |
Dec 17, 2018 | 28.15 | 28.43 | 27.24 | 27.37 | 7,131,732 | -0.80(-2.85%) |
Dec 14, 2018 | 27.93 | 28.58 | 27.89 | 28.17 | 5,334,828 | +0.08(+0.28%) |
Dec 13, 2018 | 28.63 | 28.85 | 28.06 | 28.09 | 5,311,617 | -0.40(-1.41%) |
Dec 12, 2018 | 28.50 | 29.04 | 28.46 | 28.49 | 5,540,206 | +0.32(+1.15%) |
Dec 11, 2018 | 28.72 | 28.99 | 28.12 | 28.17 | 8,515,381 | -0.10(-0.37%) |
Dec 10, 2018 | 28.58 | 28.59 | 27.73 | 28.27 | 5,740,186 | -0.27(-0.95%) |
Dec 07, 2018 | 29.11 | 29.61 | 28.52 | 28.54 | 6,218,853 | -0.64(-2.19%) |
Dec 06, 2018 | 29.14 | 29.30 | 28.63 | 29.18 | 8,042,622 | -0.44(-1.48%) |
Dec 04, 2018 | 30.48 | 30.68 | 29.53 | 29.62 | 7,932,950 | -1.01(-3.28%) |
Dec 03, 2018 | 30.59 | 31.14 | 30.10 | 30.62 | 6,280,887 | +0.23(+0.75%) |
Nov 30, 2018 | 29.92 | 30.43 | 29.90 | 30.40 | 7,404,567 | +0.45(+1.49%) |
Nov 29, 2018 | 29.65 | 30.14 | 29.44 | 29.95 | 5,110,821 | +0.24(+0.79%) |
Nov 28, 2018 | 29.30 | 29.72 | 28.92 | 29.72 | 6,055,006 | +0.44(+1.49%) |
Nov 27, 2018 | 29.25 | 29.57 | 29.14 | 29.28 | 4,694,744 | -0.24(-0.83%) |
Nov 26, 2018 | 29.32 | 29.77 | 29.31 | 29.52 | 5,498,528 | +0.34(+1.17%) |
Nov 23, 2018 | 28.86 | 29.51 | 28.63 | 29.18 | 2,072,226 | +0.12(+0.42%) |
Nov 21, 2018 | 29.06 | 29.06 | 29.06 | 0 | -0.08(-0.27%) | |
Nov 20, 2018 | 28.87 | 29.64 | 28.87 | 29.14 | 6,579,699 | -0.10(-0.33%) |
Nov 19, 2018 | 29.03 | 29.45 | 28.82 | 29.23 | 5,795,637 | +0.01(+0.03%) |
Nov 16, 2018 | 29.22 | 29.69 | 29.18 | 29.23 | 5,789,327 | -0.07(-0.24%) |
Nov 15, 2018 | 28.89 | 29.47 | 28.71 | 29.30 | 10,336,383 | +0.10(+0.33%) |
Nov 14, 2018 | 30.42 | 30.62 | 28.97 | 29.20 | 10,587,203 | -1.20(-3.94%) |
Nov 13, 2018 | 30.55 | 31.24 | 30.28 | 30.40 | 8,834,952 | +0.52(+1.73%) |
Nov 12, 2018 | 29.98 | 30.32 | 29.64 | 29.88 | 4,816,470 | -0.14(-0.47%) |
Nov 09, 2018 | 29.91 | 30.16 | 29.57 | 30.02 | 6,140,705 | -0.11(-0.38%) |
Nov 08, 2018 | 29.72 | 31.07 | 29.36 | 30.14 | 10,723,609 | +0.94(+3.23%) |
Nov 07, 2018 | 29.36 | 29.39 | 28.67 | 29.19 | 5,192,567 | +0.12(+0.42%) |
Nov 06, 2018 | 28.82 | 29.22 | 28.76 | 29.07 | 4,268,066 | +0.16(+0.54%) |
Nov 05, 2018 | 28.44 | 29.02 | 28.44 | 28.91 | 5,637,293 | +0.51(+1.78%) |
Nov 02, 2018 | 29.35 | 29.53 | 28.35 | 28.40 | 7,253,536 | -0.73(-2.52%) |
Nov 01, 2018 | 28.16 | 29.24 | 28.05 | 29.14 | 7,211,045 | +1.20(+4.29%) |
Oct 31, 2018 | 28.07 | 28.21 | 27.71 | 27.94 | 7,485,916 | +0.14(+0.50%) |
Oct 30, 2018 | 27.38 | 27.92 | 27.15 | 27.80 | 9,321,389 | +0.46(+1.69%) |
Oct 29, 2018 | 27.79 | 28.58 | 26.74 | 27.34 | 8,858,086 | -0.04(-0.13%) |
Oct 26, 2018 | 27.83 | 27.89 | 27.01 | 27.37 | 8,208,126 | -0.68(-2.43%) |
Oct 25, 2018 | 27.79 | 28.30 | 27.58 | 28.05 | 6,666,356 | +0.64(+2.33%) |
Oct 24, 2018 | 28.38 | 28.53 | 27.37 | 27.42 | 5,418,323 | -1.06(-3.71%) |
Oct 23, 2018 | 28.17 | 28.67 | 27.67 | 28.47 | 6,979,478 | -0.07(-0.24%) |
Oct 22, 2018 | 28.78 | 28.89 | 28.33 | 28.54 | 7,443,392 | -0.24(-0.82%) |
Oct 19, 2018 | 29.05 | 29.17 | 28.58 | 28.78 | 5,714,040 | -0.23(-0.78%) |
Oct 18, 2018 | 29.44 | 29.58 | 28.71 | 29.01 | 5,343,828 | -0.59(-1.98%) |
Oct 17, 2018 | 29.72 | 29.86 | 29.15 | 29.59 | 6,651,296 | -0.11(-0.38%) |
Oct 16, 2018 | 29.10 | 29.73 | 28.96 | 29.71 | 4,988,763 | +0.73(+2.53%) |
Oct 15, 2018 | 28.61 | 29.26 | 28.54 | 28.97 | 6,778,666 | +0.17(+0.58%) |
Oct 12, 2018 | 29.99 | 30.00 | 28.27 | 28.81 | 8,854,359 | -0.67(-2.28%) |
Oct 11, 2018 | 29.93 | 30.13 | 29.36 | 29.48 | 6,689,039 | -0.42(-1.40%) |
Oct 10, 2018 | 30.36 | 30.42 | 29.88 | 29.90 | 6,959,274 | -0.70(-2.29%) |
Oct 09, 2018 | 31.89 | 31.89 | 30.58 | 30.60 | 4,703,195 | -1.31(-4.11%) |
Oct 08, 2018 | 31.62 | 31.94 | 31.50 | 31.91 | 4,790,077 | +0.17(+0.55%) |
Oct 05, 2018 | 31.84 | 31.97 | 31.60 | 31.73 | 6,739,913 | -0.05(-0.16%) |
Oct 04, 2018 | 31.13 | 31.86 | 31.13 | 31.79 | 5,746,229 | +0.51(+1.62%) |
Oct 03, 2018 | 31.13 | 31.52 | 31.00 | 31.28 | 3,875,340 | +0.19(+0.62%) |
Oct 02, 2018 | 30.81 | 31.23 | 30.78 | 31.09 | 4,612,083 | +0.34(+1.11%) |
Oct 01, 2018 | 30.83 | 31.14 | 30.65 | 30.75 | 4,726,060 | +0.16(+0.51%) |
Sep 28, 2018 | 31.00 | 31.00 | 30.58 | 30.59 | 8,781,132 | -0.48(-1.55%) |
Sep 27, 2018 | 31.17 | 31.34 | 30.97 | 31.07 | 4,092,105 | -0.11(-0.36%) |
Sep 26, 2018 | 31.29 | 31.43 | 31.13 | 31.18 | 4,548,561 | -0.09(-0.28%) |
Sep 25, 2018 | 31.56 | 31.61 | 31.15 | 31.27 | 5,402,129 | -0.40(-1.27%) |
Sep 24, 2018 | 32.15 | 32.27 | 31.45 | 31.67 | 4,840,889 | -0.63(-1.95%) |
Sep 21, 2018 | 32.29 | 32.40 | 32.02 | 32.30 | 10,207,010 | -0.13(-0.40%) |
Sep 20, 2018 | 32.38 | 32.58 | 32.15 | 32.43 | 5,730,663 | +0.32(+1.00%) |
Sep 19, 2018 | 32.23 | 32.59 | 32.08 | 32.11 | 4,784,639 | -0.10(-0.30%) |
Sep 18, 2018 | 32.29 | 32.45 | 31.84 | 32.21 | 5,037,021 | -0.12(-0.38%) |
Sep 17, 2018 | 32.80 | 32.94 | 32.29 | 32.33 | 4,572,339 | -0.65(-1.97%) |
Sep 14, 2018 | 32.95 | 33.08 | 32.75 | 32.98 | 2,711,581 | +0.05(+0.16%) |
Sep 13, 2018 | 32.88 | 33.00 | 32.62 | 32.93 | 4,348,069 | +0.32(+0.98%) |
Sep 12, 2018 | 32.63 | 32.67 | 32.34 | 32.61 | 4,011,395 | -0.03(-0.08%) |
Sep 11, 2018 | 32.55 | 32.88 | 32.22 | 32.63 | 5,661,061 | -0.69(-2.08%) |
Sep 10, 2018 | 33.58 | 33.77 | 33.32 | 33.33 | 3,326,463 | +0.09(+0.26%) |
Sep 07, 2018 | 33.42 | 33.61 | 33.16 | 33.24 | 4,854,669 | -0.46(-1.36%) |
Sep 06, 2018 | 33.22 | 33.76 | 33.09 | 33.70 | 7,928,959 | +0.49(+1.46%) |
Sep 05, 2018 | 32.66 | 33.24 | 32.62 | 33.21 | 8,003,229 | +0.43(+1.32%) |
Sep 04, 2018 | 32.76 | 32.85 | 32.54 | 32.78 | 4,018,367 | +0.00(+0.00%) |
Aug 31, 2018 | 32.78 | 32.78 | 32.78 | 0 | +0.10(+0.32%) | |
Aug 30, 2018 | 33.22 | 33.41 | 32.58 | 32.68 | 6,984,712 | -0.67(-2.00%) |
Aug 29, 2018 | 33.75 | 33.89 | 33.31 | 33.34 | 23,185,182 | -0.44(-1.31%) |
Aug 28, 2018 | 34.50 | 34.56 | 33.61 | 33.79 | 8,615,238 | -0.69(-1.99%) |
Aug 27, 2018 | 34.16 | 34.79 | 34.16 | 34.47 | 5,943,054 | +0.44(+1.30%) |
Aug 24, 2018 | 33.99 | 34.17 | 33.94 | 34.03 | 3,533,905 | +0.06(+0.18%) |
Aug 23, 2018 | 34.24 | 34.36 | 33.92 | 33.97 | 4,368,975 | -0.41(-1.19%) |
Aug 22, 2018 | 34.67 | 34.68 | 33.92 | 34.38 | 6,749,891 | -0.35(-1.00%) |
Aug 21, 2018 | 33.85 | 35.00 | 33.67 | 34.72 | 11,039,388 | +1.10(+3.28%) |
Aug 20, 2018 | 33.25 | 33.68 | 33.17 | 33.62 | 5,200,298 | +0.43(+1.28%) |
Aug 17, 2018 | 32.67 | 33.39 | 32.64 | 33.20 | 4,860,660 | +0.55(+1.67%) |
Aug 16, 2018 | 32.61 | 32.86 | 32.50 | 32.65 | 4,332,645 | +0.06(+0.19%) |
Aug 15, 2018 | 31.60 | 32.67 | 31.60 | 32.59 | 5,133,648 | +0.49(+1.51%) |
Aug 14, 2018 | 31.87 | 32.29 | 31.87 | 32.10 | 3,051,481 | +0.30(+0.93%) |
Aug 13, 2018 | 32.08 | 32.16 | 31.57 | 31.81 | 5,219,285 | -0.22(-0.68%) |
Aug 10, 2018 | 32.26 | 32.29 | 31.81 | 32.03 | 4,307,721 | -0.37(-1.15%) |
Aug 09, 2018 | 32.38 | 32.88 | 32.32 | 32.40 | 5,143,630 | +0.01(+0.03%) |
Aug 08, 2018 | 32.81 | 32.89 | 32.36 | 32.39 | 4,894,309 | -0.47(-1.43%) |
Aug 07, 2018 | 32.80 | 33.29 | 32.65 | 32.86 | 4,451,521 | +0.15(+0.45%) |
Aug 06, 2018 | 32.99 | 33.07 | 32.62 | 32.71 | 3,961,371 | -0.22(-0.66%) |
Aug 03, 2018 | 32.97 | 33.07 | 32.24 | 32.93 | 5,041,670 | +0.11(+0.34%) |
Aug 02, 2018 | 32.51 | 32.97 | 32.39 | 32.82 | 4,558,494 | +0.11(+0.35%) |
Aug 01, 2018 | 32.07 | 33.12 | 32.07 | 32.70 | 9,054,597 | +0.15(+0.45%) |
Jul 31, 2018 | 31.70 | 32.67 | 31.38 | 32.56 | 9,381,325 | +0.91(+2.88%) |
Jul 30, 2018 | 31.34 | 31.79 | 31.29 | 31.64 | 6,344,764 | +0.35(+1.11%) |
Jul 27, 2018 | 31.11 | 31.34 | 30.98 | 31.30 | 3,363,610 | +0.30(+0.95%) |
Jul 26, 2018 | 30.78 | 31.24 | 30.53 | 31.00 | 3,637,031 | +0.23(+0.73%) |
Jul 25, 2018 | 30.69 | 30.99 | 30.48 | 30.78 | 5,122,489 | -0.05(-0.17%) |
Jul 24, 2018 | 30.98 | 31.13 | 30.73 | 30.83 | 2,759,688 | -0.03(-0.11%) |
Jul 23, 2018 | 31.23 | 31.40 | 30.85 | 30.86 | 4,079,504 | -0.50(-1.60%) |
Jul 20, 2018 | 30.98 | 31.54 | 30.87 | 31.37 | 5,672,399 | +0.25(+0.81%) |
Jul 19, 2018 | 30.65 | 31.24 | 30.59 | 31.11 | 5,376,539 | +0.37(+1.21%) |
Jul 18, 2018 | 30.59 | 30.78 | 30.39 | 30.74 | 4,817,937 | +0.10(+0.31%) |
Jul 17, 2018 | 30.04 | 30.76 | 29.98 | 30.65 | 5,001,265 | +0.48(+1.58%) |
Jul 16, 2018 | 30.49 | 30.57 | 29.99 | 30.17 | 3,053,912 | -0.31(-1.03%) |
Jul 13, 2018 | 30.13 | 30.63 | 30.13 | 30.48 | 3,929,719 | +0.33(+1.09%) |
Jul 12, 2018 | 29.76 | 30.22 | 29.45 | 30.15 | 3,978,377 | +0.50(+1.70%) |
Jul 11, 2018 | 29.99 | 29.99 | 29.48 | 29.65 | 3,849,092 | -0.62(-2.04%) |
Jul 10, 2018 | 30.37 | 30.37 | 29.95 | 30.26 | 3,152,242 | -0.08(-0.26%) |
Jul 09, 2018 | 30.11 | 30.61 | 29.86 | 30.34 | 2,907,779 | +0.28(+0.92%) |
Jul 06, 2018 | 29.71 | 30.19 | 29.68 | 30.06 | 3,591,252 | +0.36(+1.23%) |
Jul 05, 2018 | 29.27 | 29.80 | 29.14 | 29.70 | 4,016,353 | +0.51(+1.75%) |
Jul 03, 2018 | 29.19 | 29.19 | 29.19 | 0 | +0.27(+0.93%) | |
Jul 02, 2018 | 28.77 | 28.94 | 28.58 | 28.92 | 3,948,734 | -0.11(-0.39%) |
Jun 29, 2018 | 29.06 | 29.29 | 28.90 | 29.03 | 5,162,905 | +0.14(+0.48%) |
Jun 28, 2018 | 29.10 | 29.12 | 28.55 | 28.89 | 4,695,927 | -0.21(-0.72%) |
Jun 27, 2018 | 29.64 | 29.80 | 29.10 | 29.10 | 4,571,810 | -0.55(-1.84%) |
Jun 26, 2018 | 29.87 | 29.95 | 29.54 | 29.65 | 3,289,295 | -0.17(-0.58%) |
Jun 25, 2018 | 29.45 | 29.94 | 29.09 | 29.82 | 5,377,382 | +0.32(+1.09%) |
Jun 22, 2018 | 29.72 | 29.96 | 29.49 | 29.50 | 5,057,656 | -0.07(-0.23%) |
Jun 21, 2018 | 30.34 | 30.34 | 29.50 | 29.57 | 7,154,522 | -0.79(-2.61%) |
Jun 20, 2018 | 29.92 | 30.37 | 29.72 | 30.36 | 6,307,488 | +0.65(+2.17%) |
Jun 19, 2018 | 29.55 | 29.78 | 29.23 | 29.72 | 5,987,172 | -0.03(-0.12%) |
Jun 18, 2018 | 29.85 | 29.91 | 29.55 | 29.75 | 4,578,554 | -0.43(-1.43%) |
Jun 15, 2018 | 30.22 | 29.29 | 30.18 | 8,927,971 | +0.13(+0.43%) | |
Jun 14, 2018 | 30.15 | 30.28 | 29.95 | 30.05 | 3,241,635 | -0.03(-0.09%) |
Jun 13, 2018 | 30.35 | 30.35 | 29.85 | 30.08 | 5,620,482 | -0.23(-0.77%) |
Jun 12, 2018 | 30.31 | 30.37 | 30.03 | 30.31 | 4,048,906 | +0.09(+0.28%) |
Jun 11, 2018 | 30.26 | 30.51 | 30.02 | 30.22 | 3,617,354 | -0.04(-0.14%) |
Jun 08, 2018 | 30.10 | 30.28 | 29.97 | 30.27 | 4,116,965 | +0.17(+0.57%) |
Jun 07, 2018 | 29.86 | 30.12 | 29.76 | 30.09 | 3,765,407 | +0.32(+1.07%) |
Jun 06, 2018 | 29.91 | 29.78 | 5,161,864 | +0.05(+0.17%) | ||
Jun 05, 2018 | 29.46 | 29.75 | 29.42 | 29.72 | 3,765,078 | +0.37(+1.26%) |
Jun 04, 2018 | 29.26 | 29.40 | 29.12 | 29.35 | 4,014,424 | +0.30(+1.04%) |
Jun 01, 2018 | 29.09 | 29.32 | 28.82 | 29.05 | 4,969,928 | +0.15(+0.51%) |
May 31, 2018 | 29.69 | 29.71 | 28.83 | 28.91 | 5,223,874 | -0.73(-2.47%) |
May 30, 2018 | 29.60 | 29.86 | 29.33 | 29.64 | 3,638,605 | +0.30(+1.03%) |
May 29, 2018 | 29.59 | 29.78 | 29.12 | 29.34 | 5,515,246 | -0.50(-1.67%) |
May 25, 2018 | 29.84 | 29.84 | 29.84 | 0 | +0.19(+0.64%) | |
May 24, 2018 | 29.47 | 29.85 | 29.35 | 29.65 | 4,766,382 | +0.17(+0.58%) |
May 23, 2018 | 30.15 | 30.24 | 29.16 | 29.47 | 9,019,775 | -0.84(-2.76%) |
May 22, 2018 | 30.81 | 30.96 | 30.28 | 30.31 | 7,572,660 | -0.47(-1.51%) |
May 21, 2018 | 31.15 | 31.34 | 30.69 | 30.78 | 6,989,111 | -0.19(-0.61%) |
May 18, 2018 | 31.40 | 31.49 | 30.83 | 30.96 | 7,238,328 | -0.48(-1.53%) |
May 17, 2018 | 31.38 | 31.68 | 31.29 | 31.45 | 4,207,641 | +0.08(+0.25%) |
May 16, 2018 | 31.23 | 31.55 | 31.12 | 31.37 | 4,548,817 | +0.13(+0.41%) |
May 15, 2018 | 31.16 | 31.35 | 31.07 | 31.24 | 3,510,760 | -0.18(-0.58%) |
May 14, 2018 | 31.28 | 31.70 | 31.27 | 31.42 | 3,267,673 | +0.15(+0.50%) |
May 11, 2018 | 31.65 | 31.69 | 31.17 | 31.27 | 3,982,190 | -0.36(-1.14%) |
May 10, 2018 | 31.30 | 31.77 | 31.27 | 31.63 | 3,899,472 | +0.39(+1.24%) |
May 09, 2018 | 31.27 | 31.53 | 30.98 | 31.24 | 3,951,497 | -0.02(-0.06%) |
May 08, 2018 | 31.29 | 31.51 | 31.05 | 31.26 | 6,141,373 | -0.31(-0.98%) |
May 07, 2018 | 31.28 | 31.76 | 31.23 | 31.57 | 8,352,441 | +0.34(+1.10%) |
May 04, 2018 | 30.26 | 31.29 | 30.18 | 31.22 | 5,003,647 | +0.74(+2.43%) |
May 03, 2018 | 30.70 | 29.83 | 30.48 | 5,978,496 | +0.07(+0.23%) | |
May 02, 2018 | 30.97 | 31.01 | 30.14 | 30.41 | 7,506,166 | -0.54(-1.75%) |
May 01, 2018 | 29.79 | 30.98 | 29.59 | 30.96 | 9,755,006 | +1.78(+6.11%) |
Apr 30, 2018 | 29.66 | 29.82 | 29.15 | 29.17 | 6,287,774 | -0.52(-1.74%) |
Apr 27, 2018 | 29.48 | 29.88 | 29.25 | 29.69 | 5,830,171 | +0.11(+0.38%) |
Apr 26, 2018 | 29.14 | 29.66 | 28.98 | 29.58 | 6,430,629 | +0.47(+1.63%) |
Apr 25, 2018 | 28.53 | 29.10 | 28.33 | 29.10 | 5,982,358 | +0.45(+1.56%) |
Apr 24, 2018 | 29.54 | 29.64 | 28.41 | 28.66 | 6,540,597 | -0.76(-2.58%) |
Apr 23, 2018 | 29.54 | 29.76 | 29.29 | 29.41 | 6,133,946 | -0.10(-0.35%) |
Apr 20, 2018 | 29.48 | 29.83 | 29.36 | 29.52 | 6,968,841 | +0.22(+0.76%) |
Apr 19, 2018 | 29.46 | 29.56 | 29.10 | 29.29 | 4,669,452 | -0.37(-1.25%) |
Apr 18, 2018 | 29.68 | 29.81 | 29.50 | 29.66 | 4,287,290 | +0.13(+0.44%) |
Apr 17, 2018 | 29.97 | 30.01 | 29.50 | 29.54 | 4,315,120 | -0.35(-1.18%) |
Apr 16, 2018 | 29.48 | 29.97 | 29.43 | 29.89 | 6,330,999 | +0.53(+1.82%) |
Apr 13, 2018 | 29.77 | 29.86 | 29.21 | 29.35 | 5,372,560 | -0.11(-0.38%) |
Apr 12, 2018 | 29.61 | 29.67 | 29.35 | 29.47 | 5,427,373 | -0.08(-0.26%) |
Apr 11, 2018 | 28.84 | 29.69 | 28.67 | 29.54 | 5,690,523 | +0.50(+1.72%) |
Apr 10, 2018 | 28.99 | 29.34 | 28.80 | 29.04 | 11,020,033 | +0.40(+1.38%) |
Apr 09, 2018 | 29.12 | 29.26 | 28.62 | 28.65 | 5,609,027 | -0.33(-1.13%) |
Apr 06, 2018 | 29.65 | 29.73 | 28.79 | 28.98 | 5,579,997 | -0.83(-2.77%) |
Apr 05, 2018 | 29.42 | 30.27 | 29.22 | 29.80 | 6,665,308 | -0.34(-1.14%) |
Apr 04, 2018 | 29.21 | 30.22 | 29.09 | 30.15 | 4,650,358 | +0.49(+1.66%) |
Apr 03, 2018 | 29.27 | 29.68 | 28.91 | 29.66 | 5,404,359 | +0.43(+1.47%) |