Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.98 | 30.16 | 29.80 | 29.94 | 11,855,836 | +0.17(+0.56%) |
Mar 28, 2019 | 29.44 | 30.08 | 29.35 | 29.78 | 11,482,349 | -0.12(-0.39%) |
Mar 27, 2019 | 29.84 | 30.00 | 29.62 | 29.89 | 13,348,864 | +0.13(+0.42%) |
Mar 26, 2019 | 28.91 | 29.77 | 28.91 | 29.77 | 28,581,582 | +0.55(+1.89%) |
Mar 25, 2019 | 29.14 | 29.53 | 28.88 | 29.21 | 31,278,434 | +0.33(+1.16%) |
Mar 22, 2019 | 28.50 | 29.13 | 28.08 | 28.88 | 37,450,104 | +0.14(+0.50%) |
Mar 21, 2019 | 28.34 | 28.86 | 28.11 | 28.74 | 18,584,872 | +0.39(+1.36%) |
Mar 20, 2019 | 27.79 | 28.42 | 27.34 | 28.35 | 15,986,284 | +0.49(+1.77%) |
Mar 19, 2019 | 27.82 | 28.29 | 27.77 | 27.86 | 11,293,796 | +0.23(+0.85%) |
Mar 18, 2019 | 27.89 | 27.95 | 27.58 | 27.62 | 10,479,258 | -0.12(-0.42%) |
Mar 15, 2019 | 28.08 | 28.37 | 27.55 | 27.74 | 17,194,212 | -0.23(-0.84%) |
Mar 14, 2019 | 28.28 | 28.49 | 27.95 | 27.98 | 13,736,702 | -0.83(-2.88%) |
Mar 13, 2019 | 29.07 | 29.25 | 28.62 | 28.80 | 20,337,540 | -0.09(-0.32%) |
Mar 12, 2019 | 28.15 | 28.99 | 28.06 | 28.90 | 23,675,406 | +0.90(+3.20%) |
Mar 11, 2019 | 27.86 | 28.30 | 27.17 | 28.00 | 47,993,124 | -0.22(-0.77%) |
Mar 08, 2019 | 28.25 | 28.49 | 27.80 | 28.22 | 10,737,796 | +0.41(+1.48%) |
Mar 07, 2019 | 27.68 | 27.98 | 27.57 | 27.81 | 19,234,010 | +0.07(+0.24%) |
Mar 06, 2019 | 28.78 | 28.81 | 27.70 | 27.74 | 15,563,846 | -1.02(-3.55%) |
Mar 05, 2019 | 28.61 | 28.97 | 28.52 | 28.76 | 10,304,680 | +0.04(+0.15%) |
Mar 04, 2019 | 28.18 | 28.77 | 28.06 | 28.72 | 13,741,100 | +0.53(+1.86%) |
Mar 01, 2019 | 28.19 | 28.75 | 28.07 | 28.20 | 14,031,786 | -0.25(-0.88%) |
Feb 28, 2019 | 28.28 | 28.60 | 28.18 | 28.45 | 11,339,011 | +0.08(+0.29%) |
Feb 27, 2019 | 29.07 | 29.10 | 28.18 | 28.36 | 16,279,148 | -0.78(-2.66%) |
Feb 26, 2019 | 30.00 | 30.18 | 28.95 | 29.14 | 16,430,185 | -0.96(-3.19%) |
Feb 25, 2019 | 30.26 | 30.42 | 29.55 | 30.10 | 17,210,382 | -0.32(-1.04%) |
Feb 22, 2019 | 30.07 | 31.37 | 29.87 | 30.41 | 40,660,420 | +0.89(+3.02%) |
Feb 21, 2019 | 29.76 | 30.10 | 28.75 | 29.52 | 14,531,087 | +0.02(+0.06%) |
Feb 20, 2019 | 28.98 | 29.90 | 28.68 | 29.50 | 14,077,934 | +0.72(+2.49%) |
Feb 19, 2019 | 28.03 | 28.96 | 27.51 | 28.79 | 12,148,237 | +1.08(+3.88%) |
Feb 15, 2019 | 27.83 | 27.91 | 27.48 | 27.71 | 7,388,812 | +0.11(+0.39%) |
Feb 14, 2019 | 27.60 | 27.77 | 27.30 | 27.60 | 8,528,442 | -0.10(-0.36%) |
Feb 13, 2019 | 27.75 | 28.06 | 27.61 | 27.70 | 6,510,280 | -0.13(-0.48%) |
Feb 12, 2019 | 28.19 | 28.19 | 27.75 | 27.84 | 6,997,087 | -0.22(-0.77%) |
Feb 11, 2019 | 27.95 | 28.25 | 27.85 | 28.05 | 4,731,303 | -0.16(-0.56%) |
Feb 08, 2019 | 28.23 | 28.33 | 27.94 | 28.21 | 5,048,742 | +0.09(+0.33%) |
Feb 07, 2019 | 28.24 | 28.59 | 28.00 | 28.12 | 4,917,028 | -0.21(-0.74%) |
Feb 06, 2019 | 28.20 | 28.60 | 28.20 | 28.33 | 5,834,601 | -0.12(-0.41%) |
Feb 05, 2019 | 28.43 | 28.47 | 28.09 | 28.45 | 5,648,718 | -0.03(-0.12%) |
Feb 04, 2019 | 27.87 | 28.52 | 27.77 | 28.48 | 6,449,195 | +0.27(+0.95%) |
Feb 01, 2019 | 28.45 | 28.48 | 27.81 | 28.21 | 7,447,347 | -0.23(-0.79%) |
Jan 31, 2019 | 28.24 | 28.55 | 27.95 | 28.44 | 10,125,393 | +0.33(+1.19%) |
Jan 30, 2019 | 28.00 | 28.50 | 27.56 | 28.10 | 8,277,301 | +0.14(+0.51%) |
Jan 29, 2019 | 27.77 | 28.00 | 27.34 | 27.96 | 10,061,186 | +0.53(+1.91%) |
Jan 28, 2019 | 27.80 | 27.93 | 27.24 | 27.44 | 13,177,179 | -0.21(-0.75%) |
Jan 25, 2019 | 27.23 | 27.68 | 27.15 | 27.65 | 12,341,596 | +0.82(+3.05%) |
Jan 24, 2019 | 26.68 | 26.88 | 26.54 | 26.83 | 8,016,674 | -0.02(-0.06%) |
Jan 23, 2019 | 26.60 | 27.08 | 26.45 | 26.84 | 10,248,994 | +0.08(+0.31%) |
Jan 22, 2019 | 26.48 | 26.83 | 26.22 | 26.76 | 9,822,209 | +0.28(+1.04%) |
Jan 18, 2019 | 26.26 | 26.79 | 26.11 | 26.49 | 9,621,769 | +0.12(+0.47%) |
Jan 17, 2019 | 26.30 | 26.38 | 26.02 | 26.36 | 6,460,952 | +0.05(+0.19%) |
Jan 16, 2019 | 25.91 | 26.64 | 25.84 | 26.31 | 10,479,777 | +0.45(+1.74%) |
Jan 15, 2019 | 26.49 | 26.65 | 25.57 | 25.86 | 18,608,942 | -0.63(-2.39%) |
Jan 14, 2019 | 27.39 | 27.92 | 26.39 | 26.49 | 34,198,960 | -2.58(-8.89%) |
Jan 11, 2019 | 29.10 | 29.33 | 28.96 | 29.08 | 4,583,942 | +0.05(+0.17%) |
Jan 10, 2019 | 28.60 | 29.12 | 28.50 | 29.03 | 6,007,542 | +0.38(+1.31%) |
Jan 09, 2019 | 28.36 | 28.80 | 28.32 | 28.65 | 6,308,912 | +0.25(+0.88%) |
Jan 08, 2019 | 28.04 | 28.41 | 27.84 | 28.40 | 7,745,339 | +0.08(+0.29%) |
Jan 07, 2019 | 28.90 | 29.12 | 28.17 | 28.32 | 5,839,811 | -0.34(-1.19%) |
Jan 04, 2019 | 28.27 | 28.75 | 27.75 | 28.66 | 10,343,018 | +0.00(+0.00%) |
Jan 03, 2019 | 28.96 | 29.07 | 28.39 | 28.66 | 6,912,193 | -0.08(-0.29%) |
Jan 02, 2019 | 28.72 | 29.00 | 28.30 | 28.75 | 4,910,621 | -0.14(-0.49%) |
Dec 31, 2018 | 28.74 | 28.94 | 28.45 | 28.89 | 4,976,773 | +0.15(+0.52%) |
Dec 28, 2018 | 29.04 | 29.25 | 28.58 | 28.74 | 6,500,475 | -0.43(-1.49%) |
Dec 27, 2018 | 28.90 | 29.17 | 28.63 | 29.17 | 6,641,886 | +0.38(+1.33%) |
Dec 26, 2018 | 29.07 | 29.21 | 28.42 | 28.79 | 6,795,273 | -0.04(-0.14%) |
Dec 24, 2018 | 28.33 | 28.92 | 28.27 | 28.83 | 5,117,832 | +0.88(+3.13%) |
Dec 21, 2018 | 28.53 | 28.90 | 27.89 | 27.95 | 19,576,274 | -0.47(-1.64%) |
Dec 20, 2018 | 27.51 | 28.66 | 27.45 | 28.42 | 12,679,582 | +1.67(+6.23%) |
Dec 19, 2018 | 28.54 | 28.90 | 26.68 | 26.75 | 12,056,703 | -1.73(-6.06%) |
Dec 18, 2018 | 27.89 | 28.85 | 27.89 | 28.48 | 8,869,088 | +0.46(+1.64%) |
Dec 17, 2018 | 27.96 | 28.29 | 27.85 | 28.02 | 8,320,883 | +0.25(+0.90%) |
Dec 14, 2018 | 27.99 | 28.13 | 27.69 | 27.77 | 6,100,928 | -0.61(-2.14%) |
Dec 13, 2018 | 28.46 | 28.55 | 28.07 | 28.38 | 6,267,765 | -0.03(-0.12%) |
Dec 12, 2018 | 27.93 | 28.55 | 27.89 | 28.41 | 5,602,234 | +0.62(+2.22%) |
Dec 11, 2018 | 28.15 | 28.30 | 27.68 | 27.80 | 6,383,739 | -0.16(-0.57%) |
Dec 10, 2018 | 27.85 | 28.75 | 27.79 | 27.95 | 9,608,717 | +0.12(+0.42%) |
Dec 07, 2018 | 27.46 | 28.11 | 27.15 | 27.84 | 8,345,879 | +0.61(+2.24%) |
Dec 06, 2018 | 27.98 | 28.19 | 27.03 | 27.23 | 10,994,302 | -0.83(-2.94%) |
Dec 04, 2018 | 27.76 | 28.33 | 27.66 | 28.05 | 7,673,577 | +0.47(+1.72%) |
Dec 03, 2018 | 27.23 | 27.67 | 27.05 | 27.58 | 5,355,677 | +0.73(+2.72%) |
Nov 30, 2018 | 26.73 | 26.88 | 26.37 | 26.85 | 9,249,991 | +0.00(+0.00%) |
Nov 29, 2018 | 27.32 | 27.36 | 26.85 | 26.85 | 4,220,910 | -0.29(-1.07%) |
Nov 28, 2018 | 26.58 | 27.17 | 26.24 | 27.14 | 5,703,404 | +0.61(+2.28%) |
Nov 27, 2018 | 26.92 | 27.07 | 26.28 | 26.53 | 6,126,878 | -0.42(-1.57%) |
Nov 26, 2018 | 27.05 | 27.51 | 26.82 | 26.96 | 5,152,395 | +0.01(+0.03%) |
Nov 23, 2018 | 27.68 | 27.68 | 26.86 | 26.95 | 3,129,461 | -0.94(-3.36%) |
Nov 21, 2018 | 27.89 | 27.89 | 27.89 | 0 | +0.57(+2.10%) | |
Nov 20, 2018 | 27.52 | 27.52 | 26.87 | 27.31 | 5,573,215 | +0.09(+0.34%) |
Nov 19, 2018 | 27.64 | 27.98 | 27.09 | 27.22 | 6,928,256 | -0.44(-1.59%) |
Nov 16, 2018 | 27.68 | 27.93 | 27.51 | 27.66 | 7,251,409 | +0.38(+1.40%) |
Nov 15, 2018 | 26.99 | 27.35 | 26.82 | 27.28 | 6,895,591 | +0.38(+1.42%) |
Nov 14, 2018 | 26.17 | 27.19 | 26.02 | 26.90 | 7,888,375 | +0.82(+3.15%) |
Nov 13, 2018 | 26.19 | 26.35 | 25.68 | 26.08 | 6,518,389 | -0.10(-0.38%) |
Nov 12, 2018 | 26.53 | 26.53 | 26.08 | 26.18 | 6,201,265 | -0.41(-1.53%) |
Nov 09, 2018 | 26.54 | 26.79 | 26.16 | 26.58 | 4,918,104 | -0.33(-1.23%) |
Nov 08, 2018 | 26.92 | 27.12 | 26.68 | 26.92 | 4,579,552 | -0.07(-0.25%) |
Nov 07, 2018 | 26.99 | 27.22 | 26.67 | 26.98 | 5,976,518 | +0.16(+0.59%) |
Nov 06, 2018 | 26.98 | 27.00 | 26.60 | 26.82 | 4,584,477 | -0.07(-0.25%) |
Nov 05, 2018 | 26.95 | 27.12 | 26.47 | 26.89 | 5,188,975 | -0.02(-0.09%) |
Nov 02, 2018 | 26.50 | 26.97 | 26.34 | 26.92 | 6,336,371 | +0.30(+1.12%) |
Nov 01, 2018 | 26.16 | 26.72 | 25.95 | 26.62 | 6,498,304 | +0.95(+3.69%) |
Oct 31, 2018 | 25.47 | 25.68 | 24.96 | 25.67 | 10,455,414 | -0.07(-0.26%) |
Oct 30, 2018 | 25.47 | 25.97 | 25.30 | 25.74 | 7,867,950 | +0.20(+0.78%) |
Oct 29, 2018 | 25.00 | 26.07 | 24.66 | 25.54 | 7,728,301 | +0.63(+2.53%) |
Oct 26, 2018 | 24.78 | 25.73 | 24.67 | 24.91 | 11,191,120 | +0.33(+1.35%) |
Oct 25, 2018 | 25.91 | 26.34 | 24.13 | 24.58 | 16,448,504 | -1.79(-6.80%) |
Oct 24, 2018 | 26.78 | 27.00 | 26.24 | 26.37 | 8,179,519 | -0.54(-2.01%) |
Oct 23, 2018 | 27.17 | 27.22 | 26.38 | 26.91 | 11,096,110 | +0.37(+1.38%) |
Oct 22, 2018 | 26.64 | 26.86 | 26.09 | 26.54 | 7,508,452 | -0.18(-0.68%) |
Oct 19, 2018 | 26.95 | 27.15 | 26.62 | 26.73 | 7,145,295 | -0.15(-0.56%) |
Oct 18, 2018 | 26.53 | 27.28 | 26.35 | 26.87 | 7,434,155 | +0.22(+0.81%) |
Oct 17, 2018 | 26.74 | 27.17 | 25.74 | 26.66 | 6,420,939 | -0.15(-0.56%) |
Oct 16, 2018 | 27.27 | 27.35 | 26.54 | 26.81 | 5,700,278 | -0.31(-1.13%) |
Oct 15, 2018 | 27.03 | 27.61 | 26.97 | 27.12 | 8,284,423 | +0.51(+1.94%) |
Oct 12, 2018 | 26.89 | 27.02 | 26.04 | 26.60 | 10,883,979 | -0.56(-2.08%) |
Oct 11, 2018 | 25.88 | 27.31 | 25.65 | 27.17 | 14,944,653 | +1.79(+7.07%) |
Oct 10, 2018 | 25.38 | 25.60 | 24.92 | 25.37 | 8,125,667 | +0.37(+1.49%) |
Oct 09, 2018 | 25.28 | 25.36 | 24.86 | 25.00 | 4,876,665 | -0.34(-1.34%) |
Oct 08, 2018 | 24.92 | 25.37 | 24.71 | 25.34 | 6,169,644 | -0.05(-0.20%) |
Oct 05, 2018 | 25.32 | 25.53 | 25.28 | 25.39 | 6,224,716 | +0.17(+0.69%) |
Oct 04, 2018 | 25.36 | 25.48 | 25.00 | 25.21 | 5,215,941 | -0.09(-0.36%) |
Oct 03, 2018 | 25.99 | 26.23 | 25.30 | 25.31 | 6,540,759 | -0.57(-2.21%) |
Oct 02, 2018 | 25.42 | 26.00 | 25.33 | 25.88 | 8,945,239 | +0.68(+2.70%) |
Oct 01, 2018 | 25.07 | 25.31 | 24.92 | 25.20 | 4,140,174 | +0.12(+0.50%) |
Sep 28, 2018 | 25.10 | 25.37 | 24.98 | 25.07 | 5,666,322 | +0.18(+0.73%) |
Sep 27, 2018 | 24.57 | 25.16 | 24.33 | 24.89 | 8,696,179 | +0.09(+0.37%) |
Sep 26, 2018 | 25.83 | 25.83 | 24.77 | 24.80 | 10,444,979 | -1.15(-4.42%) |
Sep 25, 2018 | 25.94 | 26.34 | 25.75 | 25.95 | 7,368,871 | +0.13(+0.51%) |
Sep 24, 2018 | 26.31 | 26.64 | 25.79 | 25.81 | 10,149,024 | -0.39(-1.49%) |
Sep 21, 2018 | 25.91 | 26.37 | 25.81 | 26.20 | 13,966,346 | +0.05(+0.19%) |
Sep 20, 2018 | 26.44 | 26.52 | 25.94 | 26.15 | 6,613,578 | -0.02(-0.06%) |
Sep 19, 2018 | 25.91 | 26.36 | 25.75 | 26.17 | 6,928,705 | +0.56(+2.17%) |
Sep 18, 2018 | 25.58 | 25.81 | 25.37 | 25.61 | 4,808,327 | +0.17(+0.69%) |
Sep 17, 2018 | 25.35 | 25.56 | 25.16 | 25.44 | 5,680,735 | +0.22(+0.86%) |
Sep 14, 2018 | 25.01 | 25.55 | 25.01 | 25.22 | 6,768,897 | +0.13(+0.53%) |
Sep 13, 2018 | 25.37 | 25.65 | 24.70 | 25.09 | 6,342,568 | +0.05(+0.20%) |
Sep 12, 2018 | 24.38 | 25.27 | 24.34 | 25.04 | 7,975,124 | +0.56(+2.27%) |
Sep 11, 2018 | 24.38 | 24.65 | 24.10 | 24.48 | 6,040,107 | -0.09(-0.37%) |
Sep 10, 2018 | 24.77 | 24.90 | 24.50 | 24.57 | 5,020,541 | -0.32(-1.29%) |
Sep 07, 2018 | 24.84 | 25.06 | 24.67 | 24.90 | 5,413,184 | -0.09(-0.36%) |
Sep 06, 2018 | 25.03 | 25.19 | 24.81 | 24.99 | 6,418,935 | +0.09(+0.37%) |
Sep 05, 2018 | 25.17 | 25.18 | 24.79 | 24.90 | 7,354,977 | +0.03(+0.13%) |
Sep 04, 2018 | 25.28 | 25.32 | 24.81 | 24.86 | 8,756,738 | -0.78(-3.03%) |
Aug 31, 2018 | 25.64 | 25.64 | 25.64 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 26.05 | 26.07 | 25.44 | 25.66 | 7,455,794 | -0.57(-2.17%) |
Aug 29, 2018 | 26.27 | 26.36 | 26.14 | 26.23 | 5,895,867 | -0.08(-0.31%) |
Aug 28, 2018 | 26.80 | 26.85 | 26.19 | 26.31 | 5,700,560 | -0.34(-1.27%) |
Aug 27, 2018 | 26.52 | 26.85 | 26.47 | 26.65 | 5,542,370 | +0.18(+0.69%) |
Aug 24, 2018 | 26.42 | 26.87 | 26.29 | 26.47 | 6,539,751 | +0.31(+1.17%) |
Aug 23, 2018 | 26.45 | 26.49 | 26.00 | 26.16 | 9,047,656 | -0.55(-2.04%) |
Aug 22, 2018 | 26.62 | 26.83 | 26.52 | 26.71 | 6,004,768 | +0.31(+1.16%) |
Aug 21, 2018 | 26.43 | 26.47 | 26.12 | 26.40 | 5,501,262 | +0.05(+0.19%) |
Aug 20, 2018 | 26.67 | 26.82 | 26.17 | 26.35 | 7,490,717 | -0.14(-0.53%) |
Aug 17, 2018 | 26.23 | 26.74 | 25.99 | 26.49 | 11,370,834 | +0.38(+1.46%) |
Aug 16, 2018 | 26.42 | 26.74 | 26.07 | 26.11 | 12,331,594 | -0.17(-0.63%) |
Aug 15, 2018 | 27.66 | 27.81 | 26.10 | 26.28 | 13,378,358 | -1.77(-6.31%) |
Aug 14, 2018 | 28.74 | 28.76 | 27.99 | 28.05 | 6,148,949 | -0.59(-2.05%) |
Aug 13, 2018 | 29.23 | 29.52 | 28.49 | 28.63 | 6,555,510 | -0.79(-2.67%) |
Aug 10, 2018 | 29.38 | 29.71 | 29.24 | 29.42 | 4,281,172 | -0.09(-0.31%) |
Aug 09, 2018 | 29.92 | 30.08 | 29.48 | 29.51 | 6,535,658 | -0.37(-1.24%) |
Aug 08, 2018 | 29.91 | 30.08 | 29.75 | 29.88 | 5,332,935 | +0.07(+0.25%) |
Aug 07, 2018 | 30.16 | 30.25 | 29.73 | 29.81 | 6,131,995 | -0.12(-0.39%) |
Aug 06, 2018 | 29.99 | 30.37 | 29.85 | 29.92 | 6,049,998 | -0.21(-0.69%) |
Aug 03, 2018 | 30.09 | 30.42 | 29.91 | 30.13 | 6,182,019 | +0.19(+0.63%) |
Aug 02, 2018 | 29.89 | 30.13 | 29.76 | 29.94 | 5,501,543 | -0.17(-0.58%) |
Aug 01, 2018 | 30.16 | 30.37 | 29.93 | 30.11 | 4,599,438 | -0.20(-0.65%) |
Jul 31, 2018 | 30.36 | 30.46 | 30.04 | 30.31 | 5,993,640 | -0.04(-0.14%) |
Jul 30, 2018 | 30.39 | 30.57 | 30.22 | 30.35 | 4,671,862 | -0.13(-0.43%) |
Jul 27, 2018 | 31.32 | 31.33 | 30.38 | 30.48 | 5,642,758 | -0.76(-2.43%) |
Jul 26, 2018 | 30.72 | 31.92 | 30.41 | 31.24 | 8,110,911 | +0.28(+0.91%) |
Jul 25, 2018 | 30.86 | 30.98 | 30.53 | 30.96 | 5,775,543 | +0.28(+0.92%) |
Jul 24, 2018 | 30.48 | 30.82 | 30.33 | 30.68 | 6,317,506 | +0.46(+1.53%) |
Jul 23, 2018 | 30.53 | 30.88 | 30.18 | 30.22 | 5,853,693 | -0.37(-1.22%) |
Jul 20, 2018 | 30.76 | 30.88 | 30.46 | 30.59 | 4,327,731 | +0.01(+0.03%) |
Jul 19, 2018 | 30.28 | 30.99 | 30.24 | 30.58 | 5,314,586 | -0.14(-0.46%) |
Jul 18, 2018 | 30.24 | 30.86 | 30.19 | 30.72 | 4,947,898 | +0.20(+0.65%) |
Jul 17, 2018 | 29.96 | 30.69 | 29.92 | 30.52 | 5,642,561 | +0.36(+1.21%) |
Jul 16, 2018 | 30.38 | 30.44 | 30.05 | 30.16 | 3,777,564 | -0.28(-0.92%) |
Jul 13, 2018 | 30.50 | 30.63 | 30.38 | 30.44 | 2,528,153 | -0.24(-0.78%) |
Jul 12, 2018 | 30.99 | 30.65 | 30.68 | 3,232,911 | +0.05(+0.16%) | |
Jul 11, 2018 | 31.04 | 31.10 | 30.54 | 30.63 | 5,614,905 | -0.69(-2.22%) |
Jul 10, 2018 | 30.91 | 31.37 | 30.81 | 31.33 | 5,133,877 | +0.10(+0.32%) |
Jul 09, 2018 | 31.61 | 31.67 | 31.01 | 31.23 | 5,041,625 | -0.03(-0.11%) |
Jul 06, 2018 | 31.56 | 31.61 | 31.19 | 31.26 | 4,904,242 | -0.50(-1.56%) |
Jul 05, 2018 | 31.32 | 31.90 | 31.26 | 31.76 | 4,412,189 | +0.65(+2.10%) |
Jul 03, 2018 | 31.10 | 31.10 | 31.10 | 0 | +0.07(+0.24%) | |
Jul 02, 2018 | 30.96 | 31.26 | 30.76 | 31.03 | 3,404,404 | -0.13(-0.42%) |
Jun 29, 2018 | 30.62 | 31.52 | 30.53 | 31.16 | 5,988,882 | +0.59(+1.92%) |
Jun 28, 2018 | 30.79 | 30.79 | 30.47 | 30.57 | 4,885,714 | +0.02(+0.05%) |
Jun 27, 2018 | 30.58 | 30.98 | 30.53 | 30.56 | 3,352,805 | -0.16(-0.51%) |
Jun 26, 2018 | 30.28 | 30.88 | 30.24 | 30.71 | 4,563,778 | +0.15(+0.49%) |
Jun 25, 2018 | 30.71 | 30.90 | 30.37 | 30.57 | 4,870,802 | -0.39(-1.25%) |
Jun 22, 2018 | 30.76 | 31.08 | 30.71 | 30.95 | 7,117,704 | +0.36(+1.19%) |
Jun 21, 2018 | 31.32 | 31.40 | 30.46 | 30.59 | 6,161,787 | -0.77(-2.45%) |
Jun 20, 2018 | 31.80 | 31.90 | 31.29 | 31.36 | 4,425,774 | -0.33(-1.04%) |
Jun 19, 2018 | 31.55 | 31.88 | 31.45 | 31.69 | 4,818,728 | -0.07(-0.21%) |
Jun 18, 2018 | 31.62 | 31.86 | 31.56 | 31.76 | 4,272,597 | +0.02(+0.08%) |
Jun 15, 2018 | 32.36 | 31.42 | 31.73 | 14,204,328 | -0.63(-1.94%) | |
Jun 14, 2018 | 32.22 | 32.38 | 32.07 | 32.36 | 4,553,717 | +0.38(+1.19%) |
Jun 13, 2018 | 32.19 | 32.27 | 31.76 | 31.98 | 4,919,033 | -0.07(-0.23%) |
Jun 12, 2018 | 32.14 | 32.33 | 31.87 | 32.05 | 5,116,534 | +0.18(+0.57%) |
Jun 11, 2018 | 31.67 | 31.97 | 31.55 | 31.87 | 3,566,435 | +0.16(+0.50%) |
Jun 08, 2018 | 31.89 | 31.89 | 31.57 | 31.71 | 4,425,849 | -0.17(-0.52%) |
Jun 07, 2018 | 32.06 | 32.16 | 31.76 | 31.88 | 4,165,115 | -0.07(-0.21%) |
Jun 06, 2018 | 31.97 | 31.56 | 31.95 | 7,582,919 | +0.21(+0.65%) | |
Jun 05, 2018 | 31.55 | 31.98 | 31.50 | 31.74 | 3,648,367 | +0.25(+0.78%) |
Jun 04, 2018 | 31.94 | 31.97 | 31.41 | 31.49 | 4,089,727 | -0.32(-1.01%) |
Jun 01, 2018 | 32.02 | 32.15 | 31.65 | 31.81 | 5,028,442 | -0.24(-0.75%) |
May 31, 2018 | 32.38 | 32.40 | 31.89 | 32.05 | 8,476,276 | -0.21(-0.66%) |
May 30, 2018 | 32.13 | 32.39 | 31.92 | 32.27 | 3,181,200 | +0.21(+0.67%) |
May 29, 2018 | 32.12 | 32.64 | 32.00 | 32.05 | 6,363,399 | -0.42(-1.29%) |
May 25, 2018 | 32.47 | 32.47 | 32.47 | 0 | -0.44(-1.33%) | |
May 24, 2018 | 32.62 | 32.96 | 32.59 | 32.91 | 4,355,459 | +0.31(+0.96%) |
May 23, 2018 | 31.92 | 32.63 | 31.92 | 32.59 | 4,981,784 | +0.66(+2.06%) |
May 22, 2018 | 32.38 | 32.51 | 31.92 | 31.94 | 4,015,391 | -0.48(-1.47%) |
May 21, 2018 | 32.26 | 32.45 | 31.92 | 32.41 | 3,350,043 | +0.17(+0.54%) |
May 18, 2018 | 32.28 | 32.35 | 32.11 | 32.24 | 4,401,345 | -0.16(-0.51%) |
May 17, 2018 | 32.69 | 32.69 | 32.27 | 32.41 | 3,754,361 | -0.27(-0.83%) |
May 16, 2018 | 32.51 | 32.71 | 32.45 | 32.68 | 3,847,223 | +0.15(+0.46%) |
May 15, 2018 | 32.67 | 32.72 | 32.08 | 32.53 | 5,720,028 | -0.72(-2.18%) |
May 14, 2018 | 33.37 | 33.62 | 33.06 | 33.25 | 4,640,703 | +0.00(+0.00%) |
May 11, 2018 | 33.28 | 33.46 | 33.04 | 33.25 | 3,662,967 | -0.02(-0.07%) |
May 10, 2018 | 33.04 | 33.38 | 33.03 | 33.28 | 3,756,948 | +0.38(+1.15%) |
May 09, 2018 | 32.88 | 33.17 | 32.76 | 32.90 | 3,760,625 | -0.02(-0.05%) |
May 08, 2018 | 32.64 | 32.92 | 32.28 | 32.92 | 4,533,132 | +0.09(+0.28%) |
May 07, 2018 | 32.64 | 33.13 | 32.63 | 32.83 | 3,846,815 | +0.18(+0.56%) |
May 04, 2018 | 32.55 | 32.73 | 32.47 | 32.64 | 4,550,881 | -0.13(-0.40%) |
May 03, 2018 | 32.54 | 32.82 | 32.34 | 32.78 | 5,993,454 | +0.51(+1.58%) |
May 02, 2018 | 32.46 | 32.61 | 31.99 | 32.27 | 7,362,800 | -0.02(-0.08%) |
May 01, 2018 | 32.13 | 32.34 | 31.84 | 32.29 | 5,092,136 | -0.06(-0.18%) |
Apr 30, 2018 | 33.19 | 33.22 | 32.32 | 32.35 | 7,166,904 | -1.13(-3.37%) |
Apr 27, 2018 | 33.55 | 33.68 | 33.21 | 33.48 | 4,195,723 | -0.09(-0.27%) |
Apr 26, 2018 | 33.39 | 33.92 | 33.06 | 33.57 | 3,498,049 | +0.21(+0.62%) |
Apr 25, 2018 | 33.39 | 33.81 | 33.22 | 33.36 | 6,362,414 | -0.44(-1.29%) |
Apr 24, 2018 | 33.95 | 34.16 | 33.64 | 33.80 | 4,922,048 | -0.01(-0.02%) |
Apr 23, 2018 | 33.64 | 33.93 | 33.39 | 33.81 | 4,109,851 | -0.24(-0.70%) |
Apr 20, 2018 | 34.35 | 34.42 | 33.90 | 34.04 | 4,591,013 | -0.49(-1.41%) |
Apr 19, 2018 | 34.03 | 34.55 | 33.95 | 34.53 | 6,637,468 | +0.70(+2.07%) |
Apr 18, 2018 | 34.37 | 34.50 | 33.74 | 33.83 | 8,887,183 | -0.24(-0.70%) |
Apr 17, 2018 | 34.14 | 34.40 | 33.95 | 34.07 | 5,047,063 | -0.03(-0.10%) |
Apr 16, 2018 | 34.37 | 34.46 | 33.86 | 34.10 | 4,708,427 | -0.15(-0.43%) |
Apr 13, 2018 | 33.66 | 34.56 | 33.66 | 34.25 | 6,775,069 | +0.99(+2.97%) |
Apr 12, 2018 | 33.19 | 33.54 | 32.79 | 33.26 | 6,950,174 | -0.20(-0.59%) |
Apr 11, 2018 | 32.93 | 33.87 | 32.81 | 33.46 | 11,101,600 | +0.96(+2.96%) |
Apr 10, 2018 | 31.94 | 32.69 | 31.90 | 32.50 | 5,824,106 | +0.73(+2.31%) |
Apr 09, 2018 | 32.40 | 32.40 | 31.43 | 31.76 | 7,267,035 | -0.58(-1.81%) |
Apr 06, 2018 | 32.44 | 32.61 | 32.15 | 32.35 | 4,988,401 | +0.02(+0.05%) |
Apr 05, 2018 | 31.94 | 32.42 | 31.81 | 32.33 | 5,789,248 | +0.23(+0.72%) |
Apr 04, 2018 | 32.27 | 32.34 | 31.98 | 32.10 | 5,103,544 | +0.13(+0.41%) |
Apr 03, 2018 | 32.23 | 32.23 | 31.78 | 31.97 | 4,237,502 | -0.36(-1.12%) |