Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.42 | 25.55 | 24.68 | 25.15 | 3,650,624 | -0.19(-0.73%) |
Dec 28, 2018 | 25.50 | 25.93 | 25.12 | 25.34 | 3,920,651 | +0.00(+0.00%) |
Dec 27, 2018 | 24.98 | 25.35 | 22.82 | 25.34 | 4,187,405 | -0.37(-1.45%) |
Dec 26, 2018 | 24.86 | 25.74 | 24.35 | 25.71 | 3,208,477 | +0.90(+3.63%) |
Dec 24, 2018 | 25.04 | 25.43 | 24.81 | 24.81 | 1,589,511 | -0.32(-1.29%) |
Dec 21, 2018 | 25.42 | 26.20 | 24.95 | 25.14 | 6,350,791 | -0.61(-2.36%) |
Dec 20, 2018 | 26.05 | 26.12 | 25.33 | 25.74 | 5,017,482 | -0.43(-1.65%) |
Dec 19, 2018 | 26.88 | 27.09 | 26.09 | 26.17 | 4,818,471 | -0.56(-2.09%) |
Dec 18, 2018 | 27.49 | 27.66 | 26.64 | 26.73 | 4,880,717 | -0.75(-2.74%) |
Dec 17, 2018 | 27.93 | 28.18 | 27.36 | 27.48 | 4,552,517 | -0.48(-1.72%) |
Dec 14, 2018 | 28.14 | 28.84 | 27.92 | 27.96 | 4,326,764 | -0.30(-1.07%) |
Dec 13, 2018 | 28.85 | 29.07 | 27.92 | 28.27 | 5,344,702 | -0.43(-1.49%) |
Dec 12, 2018 | 29.05 | 29.30 | 28.63 | 28.70 | 4,582,453 | +0.00(+0.00%) |
Dec 11, 2018 | 28.89 | 29.39 | 28.32 | 28.70 | 4,072,753 | +0.13(+0.44%) |
Dec 10, 2018 | 28.95 | 29.19 | 27.87 | 28.57 | 5,332,248 | -0.51(-1.74%) |
Dec 07, 2018 | 29.26 | 29.77 | 28.75 | 29.07 | 5,139,396 | -0.09(-0.30%) |
Dec 06, 2018 | 29.56 | 29.70 | 28.74 | 29.16 | 6,828,206 | -0.86(-2.85%) |
Dec 04, 2018 | 30.62 | 30.86 | 29.95 | 30.02 | 3,772,402 | -0.57(-1.87%) |
Dec 03, 2018 | 30.38 | 30.59 | 29.54 | 30.59 | 7,243,140 | +0.59(+1.98%) |
Nov 30, 2018 | 31.23 | 31.23 | 29.40 | 30.00 | 10,353,993 | -1.14(-3.65%) |
Nov 29, 2018 | 31.02 | 31.40 | 30.86 | 31.14 | 3,003,486 | -0.03(-0.09%) |
Nov 28, 2018 | 30.70 | 31.27 | 30.57 | 31.16 | 4,032,837 | +0.53(+1.75%) |
Nov 27, 2018 | 30.34 | 30.63 | 30.09 | 30.63 | 3,039,034 | +0.36(+1.19%) |
Nov 26, 2018 | 30.40 | 30.78 | 30.09 | 30.27 | 3,693,034 | +0.10(+0.32%) |
Nov 23, 2018 | 30.64 | 30.66 | 30.15 | 30.17 | 1,061,148 | -0.69(-2.24%) |
Nov 21, 2018 | 30.86 | 30.86 | 30.86 | 0 | +0.89(+2.98%) | |
Nov 20, 2018 | 30.38 | 30.79 | 29.62 | 29.97 | 4,277,559 | -0.57(-1.88%) |
Nov 19, 2018 | 31.89 | 32.41 | 30.34 | 30.54 | 5,709,248 | -1.53(-4.76%) |
Nov 16, 2018 | 31.04 | 32.42 | 30.09 | 32.07 | 8,039,321 | +0.48(+1.51%) |
Nov 15, 2018 | 30.90 | 31.34 | 30.28 | 31.59 | 6,025,590 | +0.69(+2.23%) |
Nov 14, 2018 | 31.32 | 31.84 | 30.81 | 30.90 | 4,058,239 | -0.25(-0.81%) |
Nov 13, 2018 | 31.88 | 32.07 | 31.02 | 31.15 | 5,157,797 | -0.51(-1.60%) |
Nov 12, 2018 | 31.31 | 32.16 | 31.26 | 31.66 | 3,308,238 | +0.46(+1.46%) |
Nov 09, 2018 | 31.01 | 32.09 | 30.97 | 31.20 | 3,432,505 | +0.07(+0.22%) |
Nov 08, 2018 | 31.41 | 32.10 | 30.94 | 31.14 | 2,641,160 | -0.30(-0.96%) |
Nov 07, 2018 | 31.71 | 31.72 | 30.18 | 31.44 | 5,300,998 | -0.21(-0.68%) |
Nov 06, 2018 | 31.51 | 32.00 | 31.23 | 31.65 | 3,959,758 | +0.15(+0.46%) |
Nov 05, 2018 | 29.92 | 31.55 | 29.89 | 31.50 | 5,378,350 | +0.72(+2.34%) |
Nov 02, 2018 | 32.05 | 32.54 | 30.68 | 30.79 | 4,772,957 | -1.08(-3.39%) |
Nov 01, 2018 | 31.20 | 31.93 | 30.77 | 31.86 | 4,345,851 | +0.78(+2.50%) |
Oct 31, 2018 | 30.81 | 32.15 | 30.77 | 31.09 | 5,192,564 | +0.32(+1.04%) |
Oct 30, 2018 | 29.81 | 30.80 | 29.81 | 30.77 | 4,873,330 | +1.16(+3.91%) |
Oct 29, 2018 | 29.61 | 30.16 | 29.24 | 29.61 | 5,099,126 | +0.47(+1.60%) |
Oct 26, 2018 | 28.40 | 29.74 | 28.30 | 29.14 | 5,799,438 | +0.29(+1.01%) |
Oct 25, 2018 | 29.18 | 29.63 | 28.67 | 28.85 | 7,305,645 | -0.23(-0.80%) |
Oct 24, 2018 | 31.81 | 31.86 | 29.01 | 29.08 | 7,514,685 | -2.71(-8.53%) |
Oct 23, 2018 | 32.06 | 32.08 | 31.51 | 31.80 | 4,275,548 | -0.28(-0.88%) |
Oct 22, 2018 | 32.59 | 32.72 | 32.00 | 32.08 | 2,697,302 | -0.22(-0.69%) |
Oct 19, 2018 | 32.93 | 32.95 | 32.20 | 32.30 | 5,628,769 | -0.49(-1.48%) |
Oct 18, 2018 | 32.48 | 32.97 | 32.30 | 32.79 | 4,951,143 | +0.31(+0.96%) |
Oct 17, 2018 | 32.08 | 32.56 | 31.99 | 32.48 | 3,626,737 | +0.56(+1.77%) |
Oct 16, 2018 | 31.02 | 32.04 | 30.87 | 31.91 | 3,373,208 | +1.02(+3.30%) |
Oct 15, 2018 | 30.34 | 31.19 | 30.34 | 30.89 | 2,581,356 | +0.38(+1.24%) |
Oct 12, 2018 | 30.68 | 30.94 | 30.36 | 30.51 | 3,459,458 | +0.19(+0.64%) |
Oct 11, 2018 | 31.11 | 31.24 | 30.23 | 30.32 | 4,511,944 | -0.74(-2.38%) |
Oct 10, 2018 | 31.86 | 32.47 | 30.99 | 31.06 | 4,134,753 | -0.85(-2.65%) |
Oct 09, 2018 | 31.83 | 32.68 | 31.67 | 31.90 | 3,407,807 | +0.08(+0.24%) |
Oct 08, 2018 | 31.61 | 31.86 | 31.36 | 31.83 | 2,512,305 | +0.14(+0.43%) |
Oct 05, 2018 | 32.19 | 32.47 | 31.48 | 31.69 | 2,408,391 | -0.44(-1.36%) |
Oct 04, 2018 | 32.19 | 32.55 | 31.83 | 32.13 | 4,355,276 | -0.26(-0.81%) |
Oct 03, 2018 | 31.84 | 32.70 | 31.84 | 32.39 | 5,335,257 | +0.57(+1.80%) |
Oct 02, 2018 | 31.65 | 31.92 | 31.14 | 31.82 | 4,415,038 | +0.26(+0.83%) |
Oct 01, 2018 | 32.88 | 32.94 | 31.20 | 31.55 | 6,112,275 | -1.26(-3.85%) |
Sep 28, 2018 | 32.96 | 33.01 | 32.37 | 32.82 | 5,183,015 | -0.09(-0.27%) |
Sep 27, 2018 | 32.69 | 33.48 | 32.40 | 32.90 | 3,931,965 | +0.11(+0.33%) |
Sep 26, 2018 | 32.09 | 33.30 | 31.95 | 32.80 | 7,000,001 | +1.22(+3.88%) |
Sep 25, 2018 | 31.53 | 31.89 | 31.48 | 31.57 | 3,210,898 | -0.11(-0.34%) |
Sep 24, 2018 | 31.19 | 31.73 | 31.11 | 31.68 | 3,420,051 | +0.21(+0.68%) |
Sep 21, 2018 | 30.99 | 31.55 | 30.84 | 31.47 | 7,442,855 | +0.52(+1.70%) |
Sep 20, 2018 | 30.25 | 31.08 | 30.13 | 30.94 | 5,091,279 | +1.07(+3.58%) |
Sep 19, 2018 | 29.42 | 30.17 | 29.42 | 29.87 | 3,320,287 | +0.51(+1.72%) |
Sep 18, 2018 | 29.24 | 29.49 | 28.93 | 29.37 | 2,170,916 | +0.15(+0.50%) |
Sep 17, 2018 | 29.06 | 29.40 | 28.82 | 29.22 | 2,029,904 | +0.20(+0.70%) |
Sep 14, 2018 | 29.13 | 29.13 | 28.49 | 29.02 | 2,442,751 | -0.03(-0.10%) |
Sep 13, 2018 | 28.71 | 29.10 | 28.32 | 29.05 | 4,217,989 | +0.42(+1.48%) |
Sep 12, 2018 | 27.85 | 28.87 | 27.83 | 28.62 | 5,107,510 | +0.73(+2.63%) |
Sep 11, 2018 | 28.07 | 28.13 | 27.80 | 27.89 | 3,620,416 | -0.18(-0.65%) |
Sep 10, 2018 | 28.34 | 28.52 | 27.86 | 28.07 | 3,800,055 | +0.09(+0.31%) |
Sep 07, 2018 | 28.13 | 28.34 | 27.70 | 27.98 | 3,025,590 | -0.27(-0.96%) |
Sep 06, 2018 | 28.01 | 28.76 | 27.42 | 28.25 | 4,891,249 | -0.17(-0.61%) |
Sep 05, 2018 | 28.61 | 28.81 | 28.19 | 28.43 | 5,987,758 | +0.05(+0.17%) |
Sep 04, 2018 | 28.29 | 28.51 | 28.01 | 28.38 | 5,476,702 | +0.11(+0.38%) |
Aug 31, 2018 | 28.27 | 28.27 | 28.27 | 0 | -0.55(-1.91%) | |
Aug 30, 2018 | 29.29 | 29.55 | 28.81 | 28.82 | 3,133,826 | -0.53(-1.81%) |
Aug 29, 2018 | 29.56 | 29.56 | 29.22 | 29.35 | 3,524,774 | +0.00(+0.00%) |
Aug 28, 2018 | 29.55 | 29.60 | 29.26 | 29.35 | 3,413,950 | -0.19(-0.65%) |
Aug 27, 2018 | 29.97 | 30.23 | 29.47 | 29.55 | 3,182,456 | -0.37(-1.23%) |
Aug 24, 2018 | 29.98 | 30.38 | 29.75 | 29.91 | 3,163,329 | +0.00(+0.00%) |
Aug 23, 2018 | 30.59 | 30.69 | 29.87 | 29.91 | 2,079,913 | -0.92(-2.98%) |
Aug 22, 2018 | 30.64 | 31.03 | 30.13 | 30.83 | 1,976,051 | -0.01(-0.03%) |
Aug 21, 2018 | 29.95 | 31.37 | 29.89 | 30.84 | 3,428,299 | +0.90(+3.00%) |
Aug 20, 2018 | 29.77 | 30.00 | 29.58 | 29.94 | 1,864,283 | +0.28(+0.94%) |
Aug 17, 2018 | 29.14 | 29.81 | 29.14 | 29.66 | 2,619,831 | +0.60(+2.06%) |
Aug 16, 2018 | 29.79 | 29.85 | 29.05 | 29.06 | 2,847,261 | -0.68(-2.27%) |
Aug 15, 2018 | 29.64 | 29.81 | 29.33 | 29.74 | 2,169,781 | -0.08(-0.26%) |
Aug 14, 2018 | 29.34 | 30.04 | 29.32 | 29.82 | 1,806,889 | +0.55(+1.88%) |
Aug 13, 2018 | 29.22 | 29.49 | 29.04 | 29.27 | 2,484,605 | -0.03(-0.10%) |
Aug 10, 2018 | 29.34 | 29.47 | 29.09 | 29.30 | 2,352,431 | +0.00(+0.00%) |
Aug 09, 2018 | 28.11 | 30.09 | 27.89 | 29.30 | 8,304,517 | +1.66(+6.01%) |
Aug 08, 2018 | 28.12 | 28.14 | 27.44 | 27.64 | 2,201,644 | -0.39(-1.38%) |
Aug 07, 2018 | 28.09 | 28.13 | 27.66 | 28.02 | 2,258,838 | -0.07(-0.24%) |
Aug 06, 2018 | 28.00 | 28.23 | 27.99 | 28.09 | 1,864,576 | +0.00(+0.00%) |
Aug 03, 2018 | 27.70 | 28.21 | 27.53 | 28.09 | 1,506,944 | +0.47(+1.71%) |
Aug 02, 2018 | 27.61 | 27.95 | 27.36 | 27.62 | 2,032,908 | -0.10(-0.35%) |
Aug 01, 2018 | 28.11 | 28.19 | 27.53 | 27.71 | 1,953,601 | -0.34(-1.20%) |
Jul 31, 2018 | 28.03 | 28.30 | 27.81 | 28.05 | 3,012,431 | +0.26(+0.94%) |
Jul 30, 2018 | 28.21 | 28.50 | 27.64 | 27.79 | 4,157,864 | -0.55(-1.94%) |
Jul 27, 2018 | 27.15 | 28.69 | 26.70 | 28.34 | 7,750,649 | +1.25(+4.60%) |
Jul 26, 2018 | 26.99 | 27.60 | 26.99 | 27.09 | 2,008,242 | +0.17(+0.65%) |
Jul 25, 2018 | 26.36 | 27.00 | 26.31 | 26.92 | 2,671,044 | +0.54(+2.05%) |
Jul 24, 2018 | 26.66 | 26.30 | 26.38 | 1,788,237 | -0.28(-1.05%) | |
Jul 23, 2018 | 26.53 | 26.68 | 26.43 | 26.66 | 2,605,576 | +0.12(+0.44%) |
Jul 20, 2018 | 26.94 | 26.96 | 26.51 | 26.54 | 2,950,013 | -0.49(-1.82%) |
Jul 19, 2018 | 27.55 | 27.72 | 27.03 | 27.04 | 3,378,901 | -0.54(-1.96%) |
Jul 18, 2018 | 27.61 | 27.76 | 27.45 | 27.58 | 3,560,791 | -0.02(-0.07%) |
Jul 17, 2018 | 28.67 | 28.87 | 27.59 | 27.60 | 3,752,824 | -1.07(-3.74%) |
Jul 16, 2018 | 29.05 | 29.19 | 28.41 | 28.67 | 2,057,443 | -0.30(-1.03%) |
Jul 13, 2018 | 29.13 | 28.86 | 28.97 | 1,565,380 | -0.02(-0.07%) | |
Jul 12, 2018 | 29.18 | 29.43 | 28.90 | 28.99 | 1,521,517 | -0.10(-0.33%) |
Jul 11, 2018 | 29.36 | 29.61 | 29.06 | 29.08 | 1,611,404 | -0.37(-1.25%) |
Jul 10, 2018 | 29.45 | 29.50 | 29.05 | 29.45 | 1,456,867 | +0.00(+0.00%) |
Jul 09, 2018 | 29.04 | 29.46 | 28.98 | 29.45 | 1,485,006 | +0.48(+1.67%) |
Jul 06, 2018 | 28.49 | 29.02 | 28.33 | 28.97 | 1,238,137 | +0.57(+2.01%) |
Jul 05, 2018 | 28.49 | 27.94 | 28.40 | 1,469,266 | +0.39(+1.38%) | |
Jul 03, 2018 | 28.01 | 28.01 | 28.01 | 0 | -0.42(-1.49%) | |
Jul 02, 2018 | 28.97 | 29.05 | 28.41 | 28.44 | 2,230,538 | -0.69(-2.35%) |
Jun 29, 2018 | 28.89 | 29.40 | 28.35 | 29.12 | 2,769,333 | +0.26(+0.90%) |
Jun 28, 2018 | 28.75 | 29.05 | 28.37 | 28.86 | 2,690,949 | -0.10(-0.33%) |
Jun 27, 2018 | 28.65 | 29.11 | 28.60 | 28.96 | 2,254,630 | +0.29(+1.01%) |
Jun 26, 2018 | 28.87 | 28.97 | 28.32 | 28.67 | 2,496,162 | -0.20(-0.70%) |
Jun 25, 2018 | 29.30 | 29.65 | 28.70 | 28.87 | 2,008,631 | -0.37(-1.26%) |
Jun 22, 2018 | 29.40 | 29.75 | 29.19 | 29.24 | 3,632,577 | -0.12(-0.39%) |
Jun 21, 2018 | 28.33 | 29.62 | 28.33 | 29.35 | 3,880,470 | +0.15(+0.53%) |
Jun 20, 2018 | 28.62 | 29.30 | 28.60 | 29.20 | 3,057,130 | +0.89(+3.14%) |
Jun 19, 2018 | 28.44 | 28.89 | 28.15 | 28.31 | 3,324,945 | -0.36(-1.25%) |
Jun 18, 2018 | 28.11 | 28.68 | 27.72 | 28.67 | 4,115,881 | +0.28(+0.99%) |
Jun 15, 2018 | 28.53 | 27.92 | 28.39 | 6,683,068 | +0.47(+1.69%) | |
Jun 14, 2018 | 27.08 | 27.96 | 27.08 | 27.92 | 4,566,811 | +0.93(+3.43%) |
Jun 13, 2018 | 28.18 | 28.25 | 26.97 | 26.99 | 5,499,086 | -0.13(-0.49%) |
Jun 12, 2018 | 27.13 | 27.22 | 26.93 | 27.12 | 2,718,307 | +0.01(+0.04%) |
Jun 11, 2018 | 26.74 | 27.44 | 26.74 | 27.11 | 2,268,612 | +0.35(+1.33%) |
Jun 08, 2018 | 26.60 | 26.84 | 26.38 | 26.76 | 1,905,309 | +0.14(+0.54%) |
Jun 07, 2018 | 26.55 | 26.70 | 26.32 | 26.61 | 2,824,433 | +0.07(+0.25%) |
Jun 06, 2018 | 26.05 | 26.57 | 25.83 | 26.55 | 3,909,540 | +0.59(+2.29%) |
Jun 05, 2018 | 25.83 | 26.14 | 25.71 | 25.95 | 2,136,926 | +0.12(+0.48%) |
Jun 04, 2018 | 25.61 | 25.84 | 25.51 | 25.83 | 1,627,114 | +0.22(+0.86%) |
Jun 01, 2018 | 26.04 | 26.37 | 25.55 | 25.61 | 2,320,853 | -0.37(-1.44%) |
May 31, 2018 | 26.06 | 26.26 | 25.63 | 25.98 | 5,176,716 | -0.09(-0.33%) |
May 30, 2018 | 25.91 | 26.21 | 25.68 | 26.07 | 3,408,998 | +0.31(+1.19%) |
May 29, 2018 | 26.16 | 26.24 | 25.46 | 25.76 | 3,272,028 | -0.60(-2.29%) |
May 25, 2018 | 26.37 | 26.37 | 26.37 | 0 | +0.21(+0.81%) | |
May 24, 2018 | 26.06 | 26.22 | 25.56 | 26.15 | 3,448,929 | +0.09(+0.33%) |
May 23, 2018 | 26.37 | 26.75 | 25.89 | 26.07 | 3,123,134 | -0.36(-1.38%) |
May 22, 2018 | 26.32 | 26.69 | 26.25 | 26.43 | 2,189,005 | +0.12(+0.44%) |
May 21, 2018 | 26.24 | 26.75 | 26.20 | 26.32 | 2,534,841 | +0.20(+0.77%) |
May 18, 2018 | 26.96 | 26.97 | 26.09 | 26.12 | 5,761,239 | -0.88(-3.27%) |
May 17, 2018 | 27.10 | 27.95 | 26.42 | 27.00 | 9,159,342 | -0.11(-0.39%) |
May 16, 2018 | 27.30 | 27.81 | 27.03 | 27.10 | 6,639,084 | -0.02(-0.07%) |
May 15, 2018 | 27.31 | 27.54 | 26.99 | 27.12 | 5,349,216 | -0.43(-1.57%) |
May 14, 2018 | 28.15 | 28.15 | 26.86 | 27.55 | 10,749,759 | -1.42(-4.90%) |
May 11, 2018 | 29.26 | 29.39 | 28.94 | 28.97 | 2,386,445 | -0.31(-1.05%) |
May 10, 2018 | 28.92 | 29.39 | 28.56 | 29.28 | 1,918,376 | +0.46(+1.60%) |
May 09, 2018 | 28.58 | 28.87 | 28.45 | 28.82 | 1,754,163 | +0.26(+0.91%) |
May 08, 2018 | 29.41 | 29.78 | 28.21 | 28.56 | 3,056,924 | -0.87(-2.96%) |
May 07, 2018 | 29.11 | 29.48 | 28.81 | 29.43 | 4,073,978 | +0.39(+1.35%) |
May 04, 2018 | 28.13 | 30.15 | 27.78 | 29.04 | 5,959,717 | +0.88(+3.13%) |
May 03, 2018 | 28.42 | 28.54 | 27.47 | 28.16 | 3,052,355 | -0.27(-0.94%) |
May 02, 2018 | 28.70 | 28.84 | 28.38 | 28.43 | 2,364,229 | -0.30(-1.03%) |
May 01, 2018 | 28.98 | 29.11 | 28.26 | 28.72 | 2,799,581 | -0.19(-0.66%) |
Apr 30, 2018 | 29.56 | 29.56 | 28.62 | 28.92 | 3,045,667 | -0.57(-1.92%) |
Apr 27, 2018 | 29.66 | 29.80 | 29.10 | 29.48 | 3,569,220 | -0.21(-0.71%) |
Apr 26, 2018 | 30.09 | 30.53 | 29.62 | 29.69 | 2,627,922 | -0.20(-0.67%) |
Apr 25, 2018 | 29.45 | 30.82 | 28.93 | 29.89 | 5,106,587 | +0.25(+0.84%) |
Apr 24, 2018 | 29.96 | 30.25 | 29.25 | 29.64 | 4,659,219 | -0.13(-0.45%) |
Apr 23, 2018 | 29.36 | 29.81 | 29.15 | 29.78 | 2,599,016 | +0.38(+1.30%) |
Apr 20, 2018 | 29.60 | 29.92 | 29.17 | 29.39 | 3,373,255 | -0.10(-0.32%) |
Apr 19, 2018 | 29.96 | 30.08 | 29.44 | 29.49 | 2,736,690 | -0.48(-1.60%) |
Apr 18, 2018 | 30.03 | 30.35 | 29.90 | 29.97 | 2,073,917 | -0.17(-0.57%) |
Apr 17, 2018 | 30.25 | 30.36 | 29.92 | 30.14 | 1,376,883 | -0.02(-0.06%) |
Apr 16, 2018 | 29.59 | 30.17 | 29.34 | 30.16 | 2,821,676 | +0.73(+2.48%) |
Apr 13, 2018 | 29.41 | 29.60 | 29.21 | 29.43 | 2,515,304 | +0.17(+0.59%) |
Apr 12, 2018 | 29.37 | 29.61 | 29.00 | 29.26 | 1,591,411 | +0.01(+0.03%) |
Apr 11, 2018 | 29.66 | 29.81 | 29.17 | 29.25 | 2,886,153 | -0.51(-1.71%) |
Apr 10, 2018 | 29.95 | 30.12 | 29.72 | 29.76 | 2,041,776 | +0.07(+0.23%) |
Apr 09, 2018 | 29.81 | 29.98 | 29.44 | 29.69 | 4,267,237 | +0.07(+0.23%) |
Apr 06, 2018 | 29.62 | 2,923,958 | +0.12(+0.42%) | |||
Apr 05, 2018 | 29.37 | 29.55 | 29.07 | 29.50 | 3,541,858 | +0.19(+0.65%) |
Apr 04, 2018 | 27.67 | 29.65 | 27.67 | 29.31 | 6,022,156 | +1.10(+3.91%) |
Apr 03, 2018 | 28.32 | 29.16 | 27.80 | 28.21 | 7,047,916 | -1.08(-3.70%) |
Apr 02, 2018 | 29.60 | 30.33 | 29.13 | 29.29 | 4,170,607 | -0.49(-1.64%) |
Mar 29, 2018 | 29.78 | 29.78 | 29.78 | 0 | +0.56(+1.90%) | |
Mar 28, 2018 | 30.20 | 30.31 | 29.11 | 29.22 | 2,333,437 | -0.24(-0.81%) |
Mar 27, 2018 | 28.93 | 29.84 | 28.93 | 29.46 | 3,167,693 | +0.61(+2.13%) |
Mar 26, 2018 | 29.16 | 29.45 | 28.07 | 28.85 | 3,553,361 | -0.05(-0.17%) |
Mar 23, 2018 | 29.42 | 29.59 | 28.71 | 28.90 | 2,447,570 | -0.47(-1.60%) |
Mar 22, 2018 | 29.81 | 30.08 | 29.35 | 29.37 | 2,192,721 | -0.64(-2.14%) |
Mar 21, 2018 | 29.76 | 30.41 | 29.63 | 30.01 | 2,066,647 | +0.30(+1.00%) |
Mar 20, 2018 | 30.24 | 30.24 | 29.56 | 29.71 | 2,042,732 | -0.35(-1.18%) |
Mar 19, 2018 | 30.37 | 30.54 | 29.78 | 30.07 | 2,154,981 | -0.28(-0.92%) |
Mar 16, 2018 | 30.75 | 31.66 | 30.34 | 30.34 | 4,224,750 | -1.13(-3.59%) |
Mar 15, 2018 | 31.94 | 31.94 | 31.41 | 31.48 | 2,550,910 | +0.18(+0.58%) |
Mar 14, 2018 | 31.34 | 31.48 | 30.97 | 31.29 | 2,895,544 | +0.04(+0.12%) |
Mar 13, 2018 | 31.37 | 31.68 | 31.02 | 31.25 | 3,096,865 | -0.02(-0.06%) |
Mar 12, 2018 | 31.25 | 31.50 | 31.08 | 31.27 | 2,412,467 | +0.10(+0.31%) |
Mar 09, 2018 | 31.34 | 31.90 | 30.62 | 31.18 | 5,046,482 | -0.12(-0.40%) |
Mar 08, 2018 | 32.06 | 32.13 | 31.19 | 31.30 | 2,672,604 | -0.76(-2.38%) |
Mar 07, 2018 | 31.64 | 32.06 | 2,616,983 | -0.53(-1.64%) | ||
Mar 06, 2018 | 32.87 | 32.87 | 32.24 | 32.60 | 2,145,525 | -0.07(-0.20%) |
Mar 05, 2018 | 32.38 | 32.78 | 32.11 | 32.67 | 3,141,452 | +0.18(+0.56%) |
Mar 02, 2018 | 31.25 | 32.70 | 30.90 | 32.48 | 3,181,756 | +0.91(+2.90%) |
Mar 01, 2018 | 31.77 | 31.86 | 31.03 | 31.57 | 3,878,609 | -0.20(-0.63%) |
Feb 28, 2018 | 32.05 | 32.28 | 31.32 | 31.77 | 5,113,806 | +0.12(+0.39%) |
Feb 27, 2018 | 32.20 | 32.36 | 31.45 | 31.65 | 2,366,115 | -0.64(-1.98%) |
Feb 26, 2018 | 32.29 | 32.60 | 31.95 | 32.28 | 2,131,627 | +0.13(+0.41%) |
Feb 23, 2018 | 31.51 | 32.15 | 31.40 | 32.15 | 2,716,170 | +0.77(+2.46%) |
Feb 22, 2018 | 31.56 | 32.15 | 31.26 | 31.38 | 2,601,036 | -0.10(-0.30%) |
Feb 21, 2018 | 32.33 | 32.67 | 31.43 | 31.47 | 3,870,753 | -0.91(-2.80%) |
Feb 20, 2018 | 31.90 | 32.91 | 31.90 | 32.38 | 3,275,599 | +0.46(+1.43%) |
Feb 16, 2018 | 31.92 | 31.92 | 31.92 | 0 | -0.41(-1.27%) | |
Feb 15, 2018 | 32.40 | 32.56 | 31.56 | 32.33 | 4,718,672 | +0.00(+0.00%) |
Feb 14, 2018 | 31.78 | 32.56 | 31.42 | 32.33 | 4,964,841 | +0.79(+2.51%) |
Feb 13, 2018 | 31.17 | 31.72 | 31.08 | 31.54 | 4,356,913 | +0.21(+0.67%) |
Feb 12, 2018 | 31.54 | 32.26 | 31.10 | 31.33 | 4,626,207 | +0.01(+0.03%) |
Feb 09, 2018 | 31.64 | 31.90 | 29.38 | 31.32 | 7,915,115 | +0.15(+0.49%) |
Feb 08, 2018 | 32.57 | 30.49 | 31.17 | 12,307,417 | +2.10(+7.21%) | |
Feb 07, 2018 | 29.89 | 30.20 | 29.06 | 29.07 | 7,235,990 | -0.71(-2.37%) |
Feb 06, 2018 | 29.16 | 30.50 | 28.59 | 29.78 | 7,025,777 | -0.21(-0.70%) |
Feb 05, 2018 | 30.58 | 31.20 | 29.65 | 29.99 | 7,472,708 | -0.71(-2.33%) |
Feb 02, 2018 | 31.66 | 32.11 | 30.61 | 30.70 | 5,822,503 | -0.94(-2.98%) |
Feb 01, 2018 | 31.78 | 32.13 | 31.29 | 31.65 | 4,923,304 | -0.20(-0.63%) |
Jan 31, 2018 | 31.63 | 32.07 | 31.05 | 31.85 | 4,809,989 | +0.46(+1.46%) |
Jan 30, 2018 | 31.98 | 32.25 | 31.26 | 31.39 | 3,251,581 | -0.73(-2.28%) |
Jan 29, 2018 | 32.48 | 32.57 | 31.94 | 32.12 | 4,144,422 | -0.36(-1.11%) |
Jan 26, 2018 | 32.06 | 32.48 | 31.91 | 32.48 | 2,467,429 | +0.46(+1.43%) |
Jan 25, 2018 | 31.65 | 32.87 | 31.18 | 32.03 | 4,562,347 | +0.46(+1.45%) |
Jan 24, 2018 | 31.90 | 32.20 | 31.54 | 31.57 | 2,841,431 | -0.25(-0.78%) |
Jan 23, 2018 | 32.30 | 32.41 | 31.47 | 31.82 | 3,851,549 | -0.52(-1.62%) |
Jan 22, 2018 | 31.45 | 32.37 | 31.02 | 32.34 | 4,737,696 | +0.55(+1.74%) |
Jan 19, 2018 | 32.27 | 32.67 | 31.30 | 31.79 | 6,227,145 | -0.56(-1.74%) |
Jan 18, 2018 | 30.69 | 32.74 | 30.51 | 32.35 | 10,944,235 | +1.90(+6.23%) |
Jan 17, 2018 | 29.98 | 31.45 | 29.11 | 30.45 | 8,455,654 | +0.55(+1.85%) |
Jan 16, 2018 | 31.12 | 31.60 | 29.75 | 29.90 | 10,082,430 | -2.27(-7.05%) |
Jan 12, 2018 | 32.17 | 32.17 | 32.17 | 0 | +2.81(+9.58%) | |
Jan 11, 2018 | 27.74 | 29.50 | 27.74 | 29.36 | 6,669,696 | +1.57(+5.66%) |
Jan 10, 2018 | 27.81 | 27.79 | 7,435,334 | +0.11(+0.41%) | ||
Jan 09, 2018 | 27.77 | 28.03 | 27.61 | 27.67 | 3,381,792 | -0.13(-0.48%) |
Jan 08, 2018 | 27.80 | 27.90 | 27.35 | 27.81 | 4,439,565 | +0.08(+0.27%) |
Jan 05, 2018 | 28.41 | 28.42 | 27.62 | 27.73 | 5,494,850 | -0.44(-1.56%) |
Jan 04, 2018 | 28.66 | 28.72 | 27.80 | 28.17 | 5,587,019 | -0.37(-1.30%) |
Jan 03, 2018 | 29.87 | 30.03 | 28.50 | 28.54 | 4,696,987 | -1.18(-3.98%) |