Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.36 | 33.95 | 33.24 | 33.90 | 5,691,034 | +0.54(+1.62%) |
Apr 29, 2019 | 33.46 | 33.50 | 33.21 | 33.36 | 3,471,877 | -0.10(-0.29%) |
Apr 26, 2019 | 33.30 | 33.62 | 33.30 | 33.46 | 3,496,116 | +0.27(+0.80%) |
Apr 25, 2019 | 32.72 | 33.41 | 32.71 | 33.19 | 3,895,536 | +0.23(+0.71%) |
Apr 24, 2019 | 32.96 | 33.58 | 32.77 | 32.96 | 4,886,938 | +0.10(+0.29%) |
Apr 23, 2019 | 32.75 | 32.92 | 32.43 | 32.86 | 5,069,038 | +0.12(+0.37%) |
Apr 22, 2019 | 32.70 | 32.87 | 32.54 | 32.74 | 3,648,146 | +0.07(+0.22%) |
Apr 18, 2019 | 32.45 | 32.91 | 32.38 | 32.67 | 5,550,913 | +0.22(+0.67%) |
Apr 17, 2019 | 32.67 | 32.67 | 32.33 | 32.45 | 3,862,073 | -0.19(-0.57%) |
Apr 16, 2019 | 33.22 | 33.39 | 32.61 | 32.63 | 4,848,814 | -0.66(-1.99%) |
Apr 15, 2019 | 33.35 | 33.51 | 33.21 | 33.29 | 3,539,008 | -0.07(-0.22%) |
Apr 12, 2019 | 33.08 | 33.40 | 32.98 | 33.37 | 3,171,153 | +0.13(+0.39%) |
Apr 11, 2019 | 32.90 | 33.25 | 32.84 | 33.24 | 5,120,619 | +0.31(+0.93%) |
Apr 10, 2019 | 32.94 | 33.22 | 32.84 | 32.93 | 5,950,892 | -0.02(-0.05%) |
Apr 09, 2019 | 32.52 | 32.96 | 32.38 | 32.95 | 4,298,871 | +0.35(+1.06%) |
Apr 08, 2019 | 33.03 | 33.07 | 32.48 | 32.60 | 7,076,099 | -0.44(-1.34%) |
Apr 05, 2019 | 32.58 | 33.11 | 32.26 | 33.04 | 16,728,246 | +1.23(+3.88%) |
Apr 04, 2019 | 33.22 | 33.24 | 31.67 | 31.81 | 15,080,290 | -1.33(-4.02%) |
Apr 03, 2019 | 33.26 | 33.39 | 33.02 | 33.14 | 5,020,419 | -0.20(-0.60%) |
Apr 02, 2019 | 33.48 | 33.52 | 33.17 | 33.34 | 4,224,091 | -0.09(-0.27%) |
Apr 01, 2019 | 33.50 | 33.56 | 33.14 | 33.43 | 4,570,242 | -0.13(-0.38%) |
Mar 29, 2019 | 33.41 | 33.57 | 33.25 | 33.56 | 6,796,338 | +0.17(+0.51%) |
Mar 28, 2019 | 33.70 | 33.83 | 33.19 | 33.39 | 5,642,116 | -0.26(-0.77%) |
Mar 27, 2019 | 33.92 | 33.93 | 33.50 | 33.65 | 6,019,242 | -0.23(-0.67%) |
Mar 26, 2019 | 33.82 | 33.98 | 33.68 | 33.88 | 4,072,067 | +0.11(+0.33%) |
Mar 25, 2019 | 33.69 | 33.78 | 33.54 | 33.76 | 4,224,273 | +0.07(+0.22%) |
Mar 22, 2019 | 33.29 | 33.88 | 33.19 | 33.69 | 4,717,737 | +0.43(+1.29%) |
Mar 21, 2019 | 32.74 | 33.31 | 32.71 | 33.26 | 3,694,735 | +0.52(+1.60%) |
Mar 20, 2019 | 32.69 | 33.03 | 32.48 | 32.74 | 7,752,240 | +0.15(+0.45%) |
Mar 19, 2019 | 33.23 | 33.23 | 32.40 | 32.59 | 6,391,030 | -0.67(-2.01%) |
Mar 18, 2019 | 33.25 | 33.31 | 33.08 | 33.26 | 4,729,718 | +0.01(+0.02%) |
Mar 15, 2019 | 33.33 | 33.33 | 32.87 | 33.25 | 13,254,446 | +0.02(+0.05%) |
Mar 14, 2019 | 33.63 | 33.67 | 33.22 | 33.24 | 5,036,751 | -0.33(-0.99%) |
Mar 13, 2019 | 33.49 | 33.70 | 33.46 | 33.57 | 4,700,645 | +0.03(+0.10%) |
Mar 12, 2019 | 33.42 | 33.65 | 33.36 | 33.54 | 4,416,125 | +0.18(+0.53%) |
Mar 11, 2019 | 33.07 | 33.38 | 33.04 | 33.36 | 4,407,837 | +0.38(+1.15%) |
Mar 08, 2019 | 32.93 | 33.02 | 32.65 | 32.98 | 4,132,157 | +0.09(+0.27%) |
Mar 07, 2019 | 32.92 | 33.25 | 32.77 | 32.89 | 4,330,031 | +0.05(+0.15%) |
Mar 06, 2019 | 32.69 | 32.97 | 32.53 | 32.84 | 4,634,343 | +0.24(+0.74%) |
Mar 05, 2019 | 32.83 | 32.99 | 32.56 | 32.60 | 6,280,479 | -0.26(-0.79%) |
Mar 04, 2019 | 33.07 | 33.14 | 32.63 | 32.86 | 8,053,001 | -0.13(-0.39%) |
Mar 01, 2019 | 32.82 | 33.05 | 32.65 | 32.99 | 6,221,669 | +0.12(+0.37%) |
Feb 28, 2019 | 32.88 | 32.99 | 32.60 | 32.87 | 8,477,599 | +0.02(+0.07%) |
Feb 27, 2019 | 32.65 | 32.92 | 32.65 | 32.84 | 7,643,214 | -0.05(-0.15%) |
Feb 26, 2019 | 32.69 | 33.04 | 32.46 | 32.89 | 7,819,607 | +0.28(+0.87%) |
Feb 25, 2019 | 32.82 | 32.94 | 32.50 | 32.61 | 6,083,615 | -0.23(-0.71%) |
Feb 22, 2019 | 32.30 | 32.85 | 32.29 | 32.84 | 4,716,745 | +0.54(+1.67%) |
Feb 21, 2019 | 31.83 | 32.34 | 31.63 | 32.30 | 5,976,139 | +0.37(+1.16%) |
Feb 20, 2019 | 31.48 | 31.98 | 31.17 | 31.93 | 7,673,667 | -0.01(-0.03%) |
Feb 19, 2019 | 31.93 | 31.98 | 31.78 | 31.94 | 5,603,394 | +0.01(+0.03%) |
Feb 15, 2019 | 32.00 | 32.09 | 31.67 | 31.93 | 8,297,791 | +0.11(+0.35%) |
Feb 14, 2019 | 31.90 | 32.01 | 31.60 | 31.82 | 4,212,794 | -0.05(-0.15%) |
Feb 13, 2019 | 31.87 | 31.97 | 31.75 | 31.87 | 6,259,583 | -0.01(-0.03%) |
Feb 12, 2019 | 31.80 | 32.08 | 31.62 | 31.87 | 4,723,354 | +0.14(+0.43%) |
Feb 11, 2019 | 31.79 | 31.93 | 31.61 | 31.74 | 4,374,332 | -0.11(-0.35%) |
Feb 08, 2019 | 31.60 | 31.90 | 31.56 | 31.85 | 5,246,035 | +0.15(+0.46%) |
Feb 07, 2019 | 31.19 | 31.75 | 31.01 | 31.71 | 8,678,749 | +0.52(+1.68%) |
Feb 06, 2019 | 30.91 | 31.31 | 30.87 | 31.18 | 7,971,405 | +0.28(+0.91%) |
Feb 05, 2019 | 30.78 | 30.95 | 30.62 | 30.90 | 12,524,566 | +0.12(+0.39%) |
Feb 04, 2019 | 30.47 | 30.83 | 30.44 | 30.78 | 10,895,745 | -0.19(-0.62%) |
Feb 01, 2019 | 31.26 | 31.40 | 30.80 | 30.97 | 9,875,907 | -0.34(-1.07%) |
Jan 31, 2019 | 30.95 | 31.38 | 30.72 | 31.31 | 9,258,966 | +0.36(+1.16%) |
Jan 30, 2019 | 30.70 | 31.03 | 30.68 | 30.95 | 4,441,500 | +0.15(+0.49%) |
Jan 29, 2019 | 30.91 | 31.11 | 30.65 | 30.80 | 3,911,077 | -0.02(-0.08%) |
Jan 28, 2019 | 30.88 | 31.08 | 30.49 | 30.82 | 6,880,503 | -0.16(-0.52%) |
Jan 25, 2019 | 31.23 | 31.45 | 30.93 | 30.98 | 3,824,547 | -0.39(-1.25%) |
Jan 24, 2019 | 31.44 | 31.49 | 31.15 | 31.37 | 4,310,884 | -0.07(-0.23%) |
Jan 23, 2019 | 31.09 | 31.47 | 30.96 | 31.44 | 6,269,856 | +0.50(+1.60%) |
Jan 22, 2019 | 31.14 | 31.20 | 30.70 | 30.95 | 3,721,651 | -0.10(-0.31%) |
Jan 18, 2019 | 30.99 | 31.29 | 30.79 | 31.04 | 4,766,159 | +0.13(+0.41%) |
Jan 17, 2019 | 30.67 | 31.06 | 30.61 | 30.91 | 5,785,621 | +0.18(+0.60%) |
Jan 16, 2019 | 30.31 | 30.83 | 30.13 | 30.73 | 5,823,378 | +0.29(+0.94%) |
Jan 15, 2019 | 30.31 | 30.72 | 30.20 | 30.44 | 6,496,907 | +0.10(+0.32%) |
Jan 14, 2019 | 30.45 | 30.52 | 29.78 | 30.35 | 6,258,872 | -0.30(-0.96%) |
Jan 11, 2019 | 30.80 | 30.80 | 30.42 | 30.64 | 4,391,017 | -0.17(-0.54%) |
Jan 10, 2019 | 30.34 | 30.84 | 30.22 | 30.81 | 5,110,460 | +0.50(+1.66%) |
Jan 09, 2019 | 30.37 | 30.52 | 30.12 | 30.31 | 7,971,476 | -0.18(-0.60%) |
Jan 08, 2019 | 30.02 | 30.50 | 29.89 | 30.49 | 7,160,801 | +0.43(+1.43%) |
Jan 07, 2019 | 29.65 | 30.09 | 29.56 | 30.06 | 7,262,956 | +0.38(+1.26%) |
Jan 04, 2019 | 28.98 | 29.79 | 28.98 | 29.69 | 5,576,421 | +0.37(+1.25%) |
Jan 03, 2019 | 29.34 | 29.61 | 29.14 | 29.32 | 4,511,490 | -0.01(-0.03%) |
Jan 02, 2019 | 29.86 | 29.98 | 29.16 | 29.33 | 4,996,784 | -0.66(-2.21%) |
Dec 31, 2018 | 29.82 | 30.00 | 29.49 | 29.99 | 7,224,994 | +0.23(+0.78%) |
Dec 28, 2018 | 29.62 | 30.04 | 29.53 | 29.76 | 4,379,122 | +0.18(+0.62%) |
Dec 27, 2018 | 29.19 | 29.57 | 28.57 | 29.57 | 5,390,587 | +0.34(+1.17%) |
Dec 26, 2018 | 28.62 | 29.25 | 28.22 | 29.23 | 4,629,304 | +0.61(+2.12%) |
Dec 24, 2018 | 29.71 | 29.85 | 28.41 | 28.62 | 3,248,561 | -1.08(-3.63%) |
Dec 21, 2018 | 29.80 | 30.69 | 29.50 | 29.70 | 11,176,509 | -0.17(-0.56%) |
Dec 20, 2018 | 29.88 | 30.20 | 29.47 | 29.87 | 9,177,757 | +0.03(+0.11%) |
Dec 19, 2018 | 29.96 | 30.40 | 29.74 | 29.84 | 9,286,135 | -0.22(-0.72%) |
Dec 18, 2018 | 30.25 | 30.49 | 29.80 | 30.05 | 9,354,154 | -0.07(-0.24%) |
Dec 17, 2018 | 31.32 | 31.41 | 30.00 | 30.12 | 7,097,182 | -1.12(-3.58%) |
Dec 14, 2018 | 31.52 | 31.77 | 31.07 | 31.24 | 14,723,456 | -0.26(-0.81%) |
Dec 13, 2018 | 31.31 | 31.81 | 31.16 | 31.50 | 11,968,029 | +0.17(+0.54%) |
Dec 12, 2018 | 31.67 | 31.85 | 31.32 | 31.33 | 16,149,525 | -0.30(-0.96%) |
Dec 11, 2018 | 31.59 | 31.80 | 31.18 | 31.63 | 3,905,617 | +0.06(+0.18%) |
Dec 10, 2018 | 31.39 | 31.68 | 30.90 | 31.58 | 4,737,563 | +0.25(+0.79%) |
Dec 07, 2018 | 31.14 | 31.47 | 30.74 | 31.33 | 4,434,341 | +0.12(+0.38%) |
Dec 06, 2018 | 30.90 | 31.23 | 30.34 | 31.21 | 6,933,944 | +0.42(+1.37%) |
Dec 04, 2018 | 30.91 | 31.33 | 30.72 | 30.79 | 7,679,647 | -0.03(-0.10%) |
Dec 03, 2018 | 30.24 | 30.86 | 30.10 | 30.82 | 4,789,911 | +0.61(+2.01%) |
Nov 30, 2018 | 29.69 | 30.31 | 29.65 | 30.21 | 7,955,620 | +0.54(+1.83%) |
Nov 29, 2018 | 29.96 | 29.98 | 29.27 | 29.67 | 6,427,666 | -0.36(-1.20%) |
Nov 28, 2018 | 30.35 | 30.44 | 29.88 | 30.03 | 4,678,084 | -0.23(-0.77%) |
Nov 27, 2018 | 30.09 | 30.34 | 29.87 | 30.26 | 3,880,061 | +0.16(+0.53%) |
Nov 26, 2018 | 29.95 | 30.14 | 29.65 | 30.10 | 3,689,282 | +0.15(+0.51%) |
Nov 23, 2018 | 29.81 | 30.08 | 29.57 | 29.95 | 2,039,992 | +0.16(+0.54%) |
Nov 21, 2018 | 29.79 | 29.79 | 29.79 | 0 | -0.52(-1.71%) | |
Nov 20, 2018 | 30.91 | 31.02 | 29.94 | 30.31 | 7,442,717 | -0.47(-1.53%) |
Nov 19, 2018 | 30.94 | 31.36 | 30.67 | 30.78 | 6,499,735 | -0.18(-0.59%) |
Nov 16, 2018 | 31.35 | 31.43 | 30.86 | 30.96 | 4,010,616 | -0.04(-0.13%) |
Nov 15, 2018 | 30.52 | 31.08 | 30.24 | 31.00 | 7,163,892 | +0.39(+1.28%) |
Nov 14, 2018 | 30.74 | 30.98 | 30.48 | 30.61 | 4,956,110 | -0.28(-0.90%) |
Nov 13, 2018 | 30.99 | 31.05 | 30.46 | 30.89 | 3,446,846 | -0.09(-0.28%) |
Nov 12, 2018 | 30.38 | 31.45 | 30.35 | 30.98 | 5,132,562 | +0.63(+2.08%) |
Nov 09, 2018 | 30.08 | 30.44 | 30.05 | 30.35 | 4,557,302 | +0.24(+0.80%) |
Nov 08, 2018 | 30.15 | 30.37 | 29.77 | 30.11 | 4,953,271 | -0.04(-0.13%) |
Nov 07, 2018 | 29.92 | 30.22 | 29.85 | 30.15 | 4,248,255 | +0.23(+0.77%) |
Nov 06, 2018 | 29.66 | 29.97 | 29.45 | 29.92 | 3,902,235 | +0.27(+0.92%) |
Nov 05, 2018 | 29.49 | 29.87 | 29.37 | 29.65 | 5,522,458 | +0.28(+0.97%) |
Nov 02, 2018 | 29.48 | 29.54 | 29.13 | 29.36 | 4,877,114 | -0.04(-0.13%) |
Nov 01, 2018 | 29.47 | 29.49 | 28.89 | 29.40 | 6,993,402 | -0.09(-0.30%) |
Oct 31, 2018 | 29.34 | 29.85 | 28.99 | 29.49 | 7,103,820 | +0.04(+0.13%) |
Oct 30, 2018 | 29.60 | 29.93 | 29.20 | 29.45 | 6,166,092 | -0.02(-0.08%) |
Oct 29, 2018 | 29.15 | 29.84 | 29.15 | 29.47 | 6,591,699 | +0.43(+1.50%) |
Oct 26, 2018 | 30.10 | 30.25 | 28.73 | 29.04 | 9,883,439 | -0.93(-3.11%) |
Oct 25, 2018 | 30.48 | 30.55 | 29.87 | 29.97 | 5,344,112 | -0.65(-2.12%) |
Oct 24, 2018 | 30.36 | 30.86 | 30.21 | 30.62 | 5,739,978 | +0.37(+1.23%) |
Oct 23, 2018 | 30.56 | 30.79 | 29.91 | 30.25 | 4,208,158 | -0.30(-0.98%) |
Oct 22, 2018 | 30.71 | 30.81 | 30.45 | 30.55 | 4,178,818 | -0.18(-0.59%) |
Oct 19, 2018 | 30.09 | 30.84 | 30.06 | 30.73 | 5,314,558 | +0.62(+2.08%) |
Oct 18, 2018 | 30.00 | 30.25 | 29.88 | 30.10 | 4,615,334 | +0.11(+0.37%) |
Oct 17, 2018 | 29.88 | 30.06 | 29.78 | 29.99 | 3,712,550 | +0.09(+0.32%) |
Oct 16, 2018 | 29.61 | 30.10 | 29.56 | 29.90 | 3,894,604 | +0.31(+1.04%) |
Oct 15, 2018 | 29.52 | 29.93 | 29.49 | 29.59 | 3,485,952 | +0.13(+0.43%) |
Oct 12, 2018 | 29.37 | 29.54 | 29.10 | 29.46 | 2,908,872 | +0.03(+0.11%) |
Oct 11, 2018 | 30.28 | 30.33 | 29.30 | 29.43 | 4,919,277 | -0.66(-2.21%) |
Oct 10, 2018 | 30.26 | 30.61 | 30.08 | 30.10 | 4,231,265 | -0.24(-0.78%) |
Oct 09, 2018 | 30.18 | 30.47 | 30.04 | 30.33 | 3,954,579 | +0.24(+0.79%) |
Oct 08, 2018 | 30.06 | 30.34 | 29.92 | 30.10 | 7,349,467 | +0.06(+0.18%) |
Oct 05, 2018 | 29.35 | 30.08 | 29.35 | 30.04 | 6,743,582 | +0.66(+2.26%) |
Oct 04, 2018 | 29.04 | 29.50 | 28.89 | 29.38 | 4,689,597 | +0.35(+1.20%) |
Oct 03, 2018 | 29.57 | 29.73 | 28.75 | 29.03 | 3,380,661 | -0.58(-1.95%) |
Oct 02, 2018 | 29.46 | 29.78 | 29.29 | 29.61 | 3,485,270 | +0.33(+1.13%) |
Oct 01, 2018 | 29.37 | 29.39 | 29.14 | 29.27 | 3,326,791 | -0.13(-0.43%) |
Sep 28, 2018 | 28.99 | 29.46 | 28.93 | 29.40 | 4,758,018 | +0.51(+1.75%) |
Sep 27, 2018 | 28.48 | 29.02 | 28.43 | 28.89 | 3,349,026 | +0.49(+1.73%) |
Sep 26, 2018 | 28.86 | 28.87 | 28.38 | 28.40 | 4,264,307 | -0.37(-1.29%) |
Sep 25, 2018 | 29.09 | 29.09 | 28.40 | 28.78 | 5,319,927 | -0.38(-1.30%) |
Sep 24, 2018 | 29.14 | 29.27 | 29.03 | 29.15 | 4,791,144 | -0.03(-0.11%) |
Sep 21, 2018 | 29.11 | 29.30 | 28.89 | 29.19 | 14,743,992 | +0.03(+0.11%) |
Sep 20, 2018 | 29.04 | 29.33 | 28.85 | 29.15 | 5,392,439 | +0.05(+0.16%) |
Sep 19, 2018 | 29.98 | 30.01 | 28.92 | 29.11 | 4,914,530 | -0.84(-2.80%) |
Sep 18, 2018 | 29.85 | 30.02 | 29.82 | 29.95 | 5,812,649 | -0.06(-0.18%) |
Sep 17, 2018 | 29.99 | 30.10 | 29.87 | 30.00 | 2,967,693 | +0.08(+0.26%) |
Sep 14, 2018 | 29.82 | 29.97 | 29.53 | 29.92 | 3,173,993 | +0.03(+0.11%) |
Sep 13, 2018 | 29.91 | 29.92 | 29.61 | 29.89 | 3,861,170 | +0.03(+0.11%) |
Sep 12, 2018 | 30.01 | 30.06 | 29.60 | 29.86 | 3,693,488 | -0.18(-0.61%) |
Sep 11, 2018 | 30.14 | 30.35 | 29.90 | 30.04 | 3,321,644 | -0.12(-0.39%) |
Sep 10, 2018 | 29.81 | 30.29 | 29.81 | 30.16 | 6,392,375 | +0.49(+1.65%) |
Sep 07, 2018 | 29.84 | 30.01 | 29.63 | 29.67 | 4,256,981 | -0.36(-1.19%) |
Sep 06, 2018 | 29.94 | 30.13 | 29.85 | 30.02 | 3,736,140 | +0.13(+0.42%) |
Sep 05, 2018 | 29.73 | 29.99 | 29.68 | 29.90 | 3,134,936 | +0.18(+0.61%) |
Sep 04, 2018 | 29.60 | 29.84 | 29.60 | 29.72 | 3,688,018 | +0.15(+0.51%) |
Aug 31, 2018 | 29.57 | 29.57 | 29.57 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 29.72 | 29.81 | 29.48 | 29.57 | 3,981,217 | -0.07(-0.24%) |
Aug 29, 2018 | 29.44 | 29.65 | 29.37 | 29.64 | 4,043,293 | +0.25(+0.83%) |
Aug 28, 2018 | 29.27 | 29.47 | 29.02 | 29.39 | 5,033,761 | +0.25(+0.87%) |
Aug 27, 2018 | 29.34 | 29.36 | 28.90 | 29.14 | 2,411,492 | -0.17(-0.57%) |
Aug 24, 2018 | 29.11 | 29.34 | 28.98 | 29.30 | 1,862,927 | +0.21(+0.73%) |
Aug 23, 2018 | 28.95 | 29.23 | 28.88 | 29.09 | 2,704,306 | +0.18(+0.63%) |
Aug 22, 2018 | 29.19 | 29.19 | 28.78 | 28.91 | 2,122,872 | -0.19(-0.65%) |
Aug 21, 2018 | 29.25 | 29.29 | 29.00 | 29.10 | 2,090,292 | -0.23(-0.78%) |
Aug 20, 2018 | 29.50 | 29.61 | 29.30 | 29.33 | 4,887,528 | -0.17(-0.59%) |
Aug 17, 2018 | 29.30 | 29.68 | 29.19 | 29.50 | 4,000,078 | +0.18(+0.62%) |
Aug 16, 2018 | 28.94 | 29.33 | 28.87 | 29.32 | 3,050,904 | +0.33(+1.15%) |
Aug 15, 2018 | 28.86 | 29.19 | 28.74 | 28.99 | 2,749,779 | +0.21(+0.74%) |
Aug 14, 2018 | 28.71 | 28.93 | 28.70 | 28.78 | 4,833,772 | +0.02(+0.05%) |
Aug 13, 2018 | 28.68 | 28.79 | 28.53 | 28.76 | 2,710,955 | +0.09(+0.33%) |
Aug 10, 2018 | 28.76 | 29.00 | 28.58 | 28.66 | 2,337,414 | -0.05(-0.17%) |
Aug 09, 2018 | 28.48 | 28.74 | 28.42 | 28.71 | 3,018,866 | +0.24(+0.83%) |
Aug 08, 2018 | 28.54 | 28.65 | 28.39 | 28.47 | 3,069,075 | -0.12(-0.42%) |
Aug 07, 2018 | 28.61 | 28.69 | 28.38 | 28.59 | 3,773,042 | -0.07(-0.25%) |
Aug 06, 2018 | 28.70 | 28.88 | 28.58 | 28.66 | 3,529,326 | +0.04(+0.14%) |
Aug 03, 2018 | 28.48 | 28.73 | 28.26 | 28.62 | 4,850,550 | +0.10(+0.36%) |
Aug 02, 2018 | 28.51 | 28.81 | 28.01 | 28.52 | 5,587,267 | -0.03(-0.11%) |
Aug 01, 2018 | 28.12 | 28.63 | 27.70 | 28.55 | 9,486,986 | +0.81(+2.91%) |
Jul 31, 2018 | 27.47 | 27.81 | 27.40 | 27.75 | 7,159,907 | +0.42(+1.52%) |
Jul 30, 2018 | 27.26 | 27.41 | 27.20 | 27.33 | 5,864,487 | -0.09(-0.31%) |
Jul 27, 2018 | 27.60 | 27.73 | 27.30 | 27.42 | 2,666,091 | -0.16(-0.57%) |
Jul 26, 2018 | 27.37 | 27.58 | 27.34 | 27.58 | 3,156,970 | +0.38(+1.41%) |
Jul 25, 2018 | 27.01 | 27.50 | 27.01 | 27.19 | 5,167,648 | +0.13(+0.49%) |
Jul 24, 2018 | 27.28 | 27.30 | 26.86 | 27.06 | 6,455,364 | -0.22(-0.80%) |
Jul 23, 2018 | 27.71 | 27.78 | 27.28 | 27.28 | 6,408,614 | -0.38(-1.36%) |
Jul 20, 2018 | 27.88 | 27.32 | 27.65 | 4,112,879 | -0.26(-0.93%) | |
Jul 19, 2018 | 27.97 | 28.24 | 27.83 | 27.91 | 10,034,024 | -0.02(-0.06%) |
Jul 18, 2018 | 28.41 | 28.41 | 27.85 | 27.93 | 4,602,495 | -0.47(-1.65%) |
Jul 17, 2018 | 28.37 | 28.62 | 28.27 | 28.40 | 4,468,029 | +0.09(+0.30%) |
Jul 16, 2018 | 28.00 | 28.45 | 27.92 | 28.31 | 4,840,598 | +0.24(+0.87%) |
Jul 13, 2018 | 27.92 | 28.09 | 27.77 | 28.07 | 2,812,669 | +0.15(+0.53%) |
Jul 12, 2018 | 28.17 | 28.19 | 27.65 | 27.92 | 5,031,722 | -0.20(-0.70%) |
Jul 11, 2018 | 27.83 | 28.28 | 27.83 | 28.12 | 4,557,987 | +0.40(+1.44%) |
Jul 10, 2018 | 27.50 | 28.03 | 27.39 | 27.72 | 5,874,343 | +0.05(+0.20%) |
Jul 09, 2018 | 28.81 | 28.82 | 27.50 | 27.66 | 7,411,822 | -1.14(-3.94%) |
Jul 06, 2018 | 28.71 | 28.98 | 28.69 | 28.80 | 3,430,940 | +0.09(+0.30%) |
Jul 05, 2018 | 28.55 | 28.73 | 28.41 | 28.71 | 3,657,300 | +0.18(+0.63%) |
Jul 03, 2018 | 28.53 | 28.53 | 28.53 | 0 | +0.16(+0.58%) | |
Jul 02, 2018 | 28.11 | 28.44 | 28.05 | 28.37 | 5,038,416 | +0.24(+0.86%) |
Jun 29, 2018 | 28.28 | 27.91 | 28.12 | 5,323,449 | -0.22(-0.77%) | |
Jun 28, 2018 | 28.50 | 28.75 | 28.19 | 28.34 | 5,526,189 | -0.22(-0.77%) |
Jun 27, 2018 | 28.22 | 28.62 | 28.12 | 28.56 | 6,642,856 | +0.32(+1.14%) |
Jun 26, 2018 | 28.31 | 28.59 | 28.19 | 28.24 | 4,538,972 | -0.11(-0.39%) |
Jun 25, 2018 | 27.58 | 28.42 | 27.54 | 28.35 | 7,766,367 | +0.87(+3.16%) |
Jun 22, 2018 | 27.53 | 27.68 | 27.43 | 27.48 | 5,105,786 | -0.05(-0.17%) |
Jun 21, 2018 | 27.41 | 27.68 | 27.32 | 27.53 | 3,317,879 | +0.20(+0.75%) |
Jun 20, 2018 | 27.42 | 27.50 | 27.19 | 27.32 | 3,532,057 | -0.02(-0.09%) |
Jun 19, 2018 | 27.24 | 27.52 | 27.13 | 27.35 | 4,518,581 | +0.14(+0.52%) |
Jun 18, 2018 | 27.11 | 27.40 | 27.03 | 27.21 | 5,259,707 | +0.03(+0.12%) |
Jun 15, 2018 | 26.84 | 26.84 | 27.18 | 10,967,055 | +0.34(+1.25%) | |
Jun 14, 2018 | 26.39 | 26.89 | 26.32 | 26.84 | 7,554,742 | +0.50(+1.90%) |
Jun 13, 2018 | 26.13 | 26.50 | 26.02 | 26.34 | 6,284,217 | +0.24(+0.93%) |
Jun 12, 2018 | 25.82 | 26.18 | 25.81 | 26.10 | 3,849,025 | +0.27(+1.06%) |
Jun 11, 2018 | 26.12 | 26.21 | 25.79 | 25.82 | 3,288,215 | -0.27(-1.05%) |
Jun 08, 2018 | 26.16 | 26.22 | 26.02 | 26.10 | 3,694,613 | -0.02(-0.06%) |
Jun 07, 2018 | 25.95 | 26.36 | 25.87 | 26.11 | 3,500,964 | +0.13(+0.51%) |
Jun 06, 2018 | 25.86 | 25.98 | 4,202,424 | -0.60(-2.27%) | ||
Jun 05, 2018 | 26.52 | 26.78 | 26.48 | 26.58 | 5,822,139 | +0.09(+0.35%) |
Jun 04, 2018 | 26.87 | 26.95 | 26.41 | 26.49 | 2,765,069 | -0.30(-1.11%) |
Jun 01, 2018 | 26.96 | 27.01 | 26.50 | 26.78 | 3,518,812 | -0.17(-0.64%) |
May 31, 2018 | 26.80 | 27.22 | 26.71 | 26.96 | 9,884,702 | +0.15(+0.56%) |
May 30, 2018 | 26.57 | 26.94 | 26.42 | 26.81 | 3,465,722 | +0.13(+0.50%) |
May 29, 2018 | 26.70 | 26.81 | 26.39 | 26.67 | 4,934,200 | -0.03(-0.12%) |
May 25, 2018 | 26.71 | 26.71 | 26.71 | 0 | +0.13(+0.47%) | |
May 24, 2018 | 26.56 | 26.76 | 26.46 | 26.58 | 4,959,827 | +0.07(+0.27%) |
May 23, 2018 | 26.33 | 26.61 | 26.24 | 26.51 | 4,440,954 | +0.23(+0.86%) |
May 22, 2018 | 26.12 | 26.32 | 26.00 | 26.28 | 4,547,785 | +0.11(+0.42%) |
May 21, 2018 | 26.05 | 26.20 | 25.90 | 26.17 | 5,535,240 | +0.19(+0.72%) |
May 18, 2018 | 26.02 | 26.22 | 25.79 | 25.99 | 4,356,932 | -0.05(-0.21%) |
May 17, 2018 | 26.35 | 26.39 | 25.97 | 26.04 | 4,923,091 | -0.33(-1.25%) |
May 16, 2018 | 26.39 | 26.45 | 26.17 | 26.37 | 5,790,848 | +0.03(+0.12%) |
May 15, 2018 | 26.29 | 26.44 | 25.97 | 26.34 | 4,029,880 | -0.09(-0.36%) |
May 14, 2018 | 26.66 | 26.69 | 26.31 | 26.43 | 5,027,853 | -0.24(-0.91%) |
May 11, 2018 | 26.59 | 26.76 | 26.48 | 26.67 | 2,500,757 | +0.12(+0.44%) |
May 10, 2018 | 26.38 | 26.64 | 26.31 | 26.56 | 3,669,445 | +0.31(+1.16%) |
May 09, 2018 | 26.05 | 26.25 | 25.99 | 26.25 | 6,324,840 | +0.22(+0.84%) |
May 08, 2018 | 26.60 | 26.66 | 25.91 | 26.03 | 9,295,499 | -0.70(-2.61%) |
May 07, 2018 | 26.98 | 27.14 | 26.67 | 26.73 | 6,287,514 | +0.02(+0.06%) |
May 04, 2018 | 26.31 | 26.80 | 26.26 | 26.71 | 5,089,432 | +0.46(+1.76%) |
May 03, 2018 | 26.28 | 26.38 | 25.87 | 26.25 | 5,248,385 | -0.10(-0.38%) |
May 02, 2018 | 26.25 | 26.49 | 26.18 | 26.35 | 5,426,754 | +0.10(+0.38%) |