Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.29 | 31.44 | 31.17 | 31.34 | 2,497,164 | -0.08(-0.26%) |
May 30, 2019 | 31.59 | 31.61 | 31.31 | 31.42 | 2,622,754 | -0.11(-0.36%) |
May 29, 2019 | 31.53 | 31.65 | 31.44 | 31.53 | 2,566,933 | -0.24(-0.77%) |
May 28, 2019 | 32.21 | 32.39 | 31.76 | 31.78 | 3,309,413 | -0.81(-2.49%) |
May 24, 2019 | 32.56 | 32.70 | 32.51 | 32.59 | 2,098,294 | +0.15(+0.48%) |
May 23, 2019 | 32.38 | 32.47 | 32.30 | 32.43 | 2,262,996 | -0.17(-0.52%) |
May 22, 2019 | 31.87 | 32.61 | 31.86 | 32.60 | 3,431,843 | +0.66(+2.06%) |
May 21, 2019 | 31.91 | 32.05 | 31.88 | 31.95 | 2,751,453 | +0.00(+0.00%) |
May 20, 2019 | 31.86 | 32.06 | 31.84 | 31.95 | 2,112,571 | -0.06(-0.18%) |
May 17, 2019 | 31.85 | 32.18 | 31.85 | 32.00 | 2,372,633 | +0.10(+0.30%) |
May 16, 2019 | 31.96 | 32.14 | 31.87 | 31.91 | 3,186,605 | +0.19(+0.60%) |
May 15, 2019 | 31.61 | 31.77 | 31.52 | 31.72 | 2,805,274 | +0.30(+0.94%) |
May 14, 2019 | 31.57 | 31.70 | 31.38 | 31.42 | 2,906,181 | -0.10(-0.33%) |
May 13, 2019 | 31.36 | 31.61 | 31.31 | 31.52 | 2,906,414 | -0.15(-0.48%) |
May 10, 2019 | 31.59 | 31.71 | 31.35 | 31.68 | 3,211,467 | -0.10(-0.33%) |
May 09, 2019 | 31.57 | 31.85 | 31.54 | 31.78 | 2,096,576 | -0.06(-0.20%) |
May 08, 2019 | 31.79 | 31.93 | 31.73 | 31.85 | 2,538,190 | +0.12(+0.38%) |
May 07, 2019 | 32.17 | 32.24 | 31.60 | 31.73 | 3,945,547 | -0.75(-2.32%) |
May 06, 2019 | 32.28 | 32.54 | 32.26 | 32.48 | 2,524,509 | -0.18(-0.54%) |
May 03, 2019 | 32.77 | 32.78 | 32.53 | 32.65 | 2,707,940 | +0.23(+0.72%) |
May 02, 2019 | 32.41 | 32.49 | 32.28 | 32.42 | 2,982,483 | +0.04(+0.12%) |
May 01, 2019 | 32.73 | 32.81 | 32.08 | 32.38 | 5,447,805 | -0.58(-1.75%) |
Apr 30, 2019 | 32.70 | 32.98 | 32.53 | 32.96 | 6,407,333 | +0.54(+1.68%) |
Apr 29, 2019 | 32.53 | 32.56 | 32.32 | 32.41 | 2,577,793 | +0.04(+0.12%) |
Apr 26, 2019 | 32.32 | 32.38 | 32.15 | 32.37 | 2,409,817 | +0.14(+0.45%) |
Apr 25, 2019 | 32.08 | 32.25 | 31.97 | 32.23 | 2,541,055 | +0.23(+0.73%) |
Apr 24, 2019 | 32.17 | 32.21 | 31.90 | 32.00 | 3,574,248 | -0.23(-0.72%) |
Apr 23, 2019 | 32.17 | 32.36 | 32.14 | 32.23 | 4,773,013 | +0.43(+1.36%) |
Apr 22, 2019 | 31.89 | 31.98 | 31.75 | 31.80 | 2,059,139 | -0.14(-0.43%) |
Apr 18, 2019 | 32.01 | 32.07 | 31.81 | 31.93 | 3,332,139 | -0.10(-0.32%) |
Apr 17, 2019 | 32.52 | 32.53 | 31.99 | 32.04 | 4,749,530 | -0.23(-0.72%) |
Apr 16, 2019 | 32.94 | 32.94 | 32.27 | 32.27 | 3,226,396 | -0.40(-1.23%) |
Apr 15, 2019 | 32.75 | 32.87 | 32.65 | 32.67 | 2,708,614 | +0.14(+0.42%) |
Apr 12, 2019 | 32.58 | 32.77 | 32.46 | 32.53 | 3,440,083 | -0.27(-0.83%) |
Apr 11, 2019 | 33.09 | 33.10 | 32.73 | 32.81 | 3,432,735 | -0.26(-0.80%) |
Apr 10, 2019 | 33.23 | 33.30 | 33.05 | 33.07 | 2,391,006 | -0.18(-0.53%) |
Apr 09, 2019 | 33.33 | 33.37 | 33.19 | 33.25 | 2,259,005 | -0.14(-0.43%) |
Apr 08, 2019 | 33.54 | 33.54 | 33.30 | 33.39 | 2,551,923 | +0.06(+0.17%) |
Apr 05, 2019 | 33.51 | 33.56 | 33.29 | 33.34 | 2,438,768 | -0.07(-0.22%) |
Apr 04, 2019 | 33.52 | 33.54 | 33.28 | 33.41 | 2,743,684 | -0.06(-0.17%) |
Apr 03, 2019 | 33.46 | 33.64 | 33.36 | 33.46 | 3,516,206 | -0.10(-0.29%) |
Apr 02, 2019 | 33.72 | 33.82 | 33.54 | 33.56 | 3,909,588 | +0.06(+0.17%) |
Apr 01, 2019 | 33.71 | 33.71 | 33.42 | 33.50 | 2,915,395 | +0.02(+0.05%) |
Mar 29, 2019 | 33.60 | 33.64 | 33.37 | 33.49 | 2,950,407 | -0.06(-0.19%) |
Mar 28, 2019 | 33.66 | 33.77 | 33.51 | 33.55 | 4,303,467 | +0.11(+0.34%) |
Mar 27, 2019 | 33.52 | 33.62 | 33.28 | 33.44 | 3,939,196 | +0.10(+0.31%) |
Mar 26, 2019 | 33.54 | 33.55 | 33.26 | 33.34 | 3,057,584 | +0.31(+0.95%) |
Mar 25, 2019 | 33.06 | 33.18 | 32.96 | 33.02 | 2,627,934 | -0.03(-0.10%) |
Mar 22, 2019 | 33.22 | 33.35 | 33.06 | 33.06 | 3,132,725 | +0.01(+0.02%) |
Mar 21, 2019 | 33.02 | 33.23 | 32.97 | 33.05 | 3,205,323 | +0.34(+1.05%) |
Mar 20, 2019 | 32.66 | 32.84 | 32.50 | 32.70 | 2,539,412 | +0.29(+0.89%) |
Mar 19, 2019 | 32.52 | 32.64 | 32.37 | 32.41 | 2,758,705 | -0.03(-0.10%) |
Mar 18, 2019 | 32.56 | 32.59 | 32.29 | 32.45 | 1,703,384 | -0.11(-0.34%) |
Mar 15, 2019 | 32.46 | 32.57 | 32.33 | 32.56 | 2,640,179 | +0.16(+0.49%) |
Mar 14, 2019 | 32.43 | 32.52 | 32.33 | 32.40 | 1,965,077 | +0.06(+0.20%) |
Mar 13, 2019 | 32.25 | 32.36 | 32.17 | 32.33 | 1,453,313 | +0.24(+0.75%) |
Mar 12, 2019 | 31.91 | 32.20 | 31.91 | 32.09 | 1,619,933 | -0.02(-0.08%) |
Mar 11, 2019 | 32.16 | 32.25 | 31.98 | 32.12 | 2,195,778 | -0.03(-0.10%) |
Mar 08, 2019 | 32.17 | 32.19 | 31.91 | 32.15 | 2,094,348 | +0.00(+0.00%) |
Mar 07, 2019 | 32.19 | 32.28 | 31.98 | 32.15 | 3,776,868 | -0.06(-0.17%) |
Mar 06, 2019 | 32.48 | 32.48 | 32.09 | 32.21 | 1,893,472 | -0.14(-0.42%) |
Mar 05, 2019 | 32.21 | 32.49 | 32.15 | 32.34 | 2,484,100 | +0.06(+0.20%) |
Mar 04, 2019 | 32.45 | 32.45 | 32.14 | 32.28 | 2,597,990 | -0.09(-0.27%) |
Mar 01, 2019 | 32.38 | 32.52 | 32.32 | 32.37 | 2,899,867 | +0.02(+0.07%) |
Feb 28, 2019 | 32.29 | 32.59 | 32.26 | 32.34 | 4,493,321 | -0.08(-0.25%) |
Feb 27, 2019 | 32.34 | 32.60 | 32.33 | 32.42 | 4,128,781 | -0.03(-0.10%) |
Feb 26, 2019 | 32.40 | 32.61 | 32.32 | 32.45 | 2,203,971 | +0.01(+0.02%) |
Feb 25, 2019 | 32.56 | 32.63 | 32.40 | 32.45 | 2,749,203 | -0.05(-0.15%) |
Feb 22, 2019 | 32.21 | 32.58 | 32.17 | 32.49 | 2,844,960 | +0.01(+0.02%) |
Feb 21, 2019 | 32.48 | 32.62 | 32.40 | 32.49 | 3,067,028 | -0.17(-0.54%) |
Feb 20, 2019 | 32.52 | 32.85 | 32.50 | 32.66 | 3,291,404 | +0.06(+0.17%) |
Feb 19, 2019 | 32.55 | 32.72 | 32.55 | 32.61 | 3,389,102 | +0.04(+0.12%) |
Feb 15, 2019 | 32.54 | 32.62 | 32.41 | 32.57 | 4,069,707 | +0.30(+0.93%) |
Feb 14, 2019 | 32.05 | 32.35 | 32.01 | 32.27 | 3,723,977 | +0.39(+1.21%) |
Feb 13, 2019 | 31.67 | 32.01 | 31.64 | 31.88 | 3,881,789 | -0.13(-0.39%) |
Feb 12, 2019 | 31.79 | 32.07 | 31.77 | 32.01 | 4,097,061 | +0.24(+0.75%) |
Feb 11, 2019 | 31.85 | 31.93 | 31.68 | 31.77 | 6,788,592 | -0.68(-2.09%) |
Feb 08, 2019 | 32.22 | 32.54 | 32.16 | 32.45 | 3,963,716 | +0.41(+1.28%) |
Feb 07, 2019 | 32.44 | 32.52 | 31.97 | 32.04 | 4,651,332 | -0.09(-0.27%) |
Feb 06, 2019 | 31.52 | 32.19 | 31.47 | 32.12 | 7,253,104 | +0.97(+3.12%) |
Feb 05, 2019 | 31.18 | 31.41 | 31.13 | 31.15 | 4,048,775 | +0.24(+0.79%) |
Feb 04, 2019 | 30.92 | 30.94 | 30.75 | 30.91 | 2,743,248 | -0.05(-0.15%) |
Feb 01, 2019 | 30.86 | 31.08 | 30.81 | 30.96 | 2,930,144 | +0.00(+0.00%) |
Jan 31, 2019 | 30.59 | 31.00 | 30.50 | 30.96 | 5,019,168 | +0.39(+1.27%) |
Jan 30, 2019 | 30.90 | 30.94 | 30.36 | 30.57 | 7,303,693 | -0.01(-0.03%) |
Jan 29, 2019 | 30.58 | 30.74 | 30.51 | 30.58 | 2,866,725 | +0.22(+0.73%) |
Jan 28, 2019 | 30.21 | 30.40 | 30.13 | 30.36 | 3,192,253 | +0.02(+0.05%) |
Jan 25, 2019 | 30.29 | 30.45 | 30.21 | 30.34 | 3,609,526 | +0.04(+0.13%) |
Jan 24, 2019 | 30.47 | 30.49 | 30.21 | 30.30 | 5,565,014 | -0.55(-1.79%) |
Jan 23, 2019 | 31.09 | 31.19 | 30.67 | 30.85 | 3,449,260 | +0.08(+0.26%) |
Jan 22, 2019 | 30.56 | 30.85 | 30.54 | 30.77 | 3,555,488 | -0.07(-0.23%) |
Jan 18, 2019 | 30.84 | 30.97 | 30.73 | 30.85 | 7,500,049 | +0.06(+0.21%) |
Jan 17, 2019 | 30.44 | 30.85 | 30.40 | 30.78 | 4,834,692 | +0.45(+1.48%) |
Jan 16, 2019 | 30.34 | 30.53 | 30.26 | 30.33 | 4,498,634 | -0.51(-1.64%) |
Jan 15, 2019 | 30.42 | 30.88 | 30.40 | 30.84 | 4,468,469 | +0.35(+1.14%) |
Jan 14, 2019 | 30.58 | 30.62 | 30.31 | 30.49 | 6,593,849 | -0.61(-1.96%) |
Jan 11, 2019 | 30.93 | 31.25 | 30.88 | 31.10 | 4,498,864 | +0.02(+0.05%) |
Jan 10, 2019 | 30.79 | 31.14 | 30.72 | 31.08 | 3,764,228 | +0.13(+0.41%) |
Jan 09, 2019 | 31.12 | 31.14 | 30.89 | 30.96 | 2,838,818 | +0.11(+0.36%) |
Jan 08, 2019 | 30.28 | 30.86 | 30.28 | 30.85 | 3,943,214 | +0.20(+0.64%) |
Jan 07, 2019 | 30.47 | 30.79 | 30.30 | 30.65 | 4,305,656 | +0.15(+0.49%) |
Jan 04, 2019 | 30.09 | 30.57 | 30.09 | 30.50 | 3,748,821 | +0.62(+2.09%) |
Jan 03, 2019 | 30.09 | 30.24 | 29.87 | 29.87 | 3,490,812 | -0.04(-0.13%) |
Jan 02, 2019 | 29.83 | 30.09 | 29.69 | 29.91 | 3,015,424 | -0.26(-0.86%) |
Dec 31, 2018 | 30.21 | 30.25 | 29.98 | 30.17 | 2,433,998 | +0.05(+0.16%) |
Dec 28, 2018 | 30.06 | 30.34 | 30.02 | 30.13 | 3,634,219 | +0.12(+0.39%) |
Dec 27, 2018 | 29.57 | 30.02 | 29.29 | 30.01 | 4,725,288 | +0.00(+0.00%) |
Dec 26, 2018 | 29.33 | 30.02 | 29.19 | 30.01 | 3,794,204 | +0.60(+2.04%) |
Dec 24, 2018 | 29.61 | 29.72 | 29.27 | 29.41 | 2,770,207 | -0.27(-0.90%) |
Dec 21, 2018 | 29.87 | 30.29 | 29.67 | 29.68 | 5,784,182 | -0.25(-0.84%) |
Dec 20, 2018 | 30.25 | 30.26 | 29.76 | 29.93 | 8,524,462 | +0.39(+1.34%) |
Dec 19, 2018 | 31.00 | 31.01 | 29.46 | 29.53 | 19,492,202 | +0.24(+0.84%) |
Dec 18, 2018 | 29.51 | 29.53 | 29.12 | 29.29 | 5,567,002 | +0.02(+0.05%) |
Dec 17, 2018 | 29.57 | 29.62 | 29.17 | 29.27 | 5,138,619 | -0.43(-1.44%) |
Dec 14, 2018 | 29.68 | 29.75 | 29.53 | 29.70 | 5,347,174 | -0.26(-0.87%) |
Dec 13, 2018 | 30.03 | 30.09 | 29.75 | 29.96 | 2,870,507 | +0.21(+0.69%) |
Dec 12, 2018 | 29.82 | 30.13 | 29.74 | 29.76 | 3,086,073 | +0.25(+0.86%) |
Dec 11, 2018 | 30.06 | 30.09 | 29.41 | 29.50 | 4,590,930 | -0.25(-0.85%) |
Dec 10, 2018 | 29.54 | 29.85 | 29.34 | 29.76 | 5,882,371 | +0.30(+1.02%) |
Dec 07, 2018 | 29.41 | 29.73 | 29.28 | 29.46 | 7,848,034 | -0.09(-0.32%) |
Dec 06, 2018 | 29.22 | 29.57 | 28.75 | 29.55 | 7,911,481 | -0.73(-2.40%) |
Dec 04, 2018 | 30.73 | 30.84 | 30.14 | 30.28 | 8,371,659 | -0.21(-0.70%) |
Dec 03, 2018 | 30.59 | 30.80 | 30.18 | 30.49 | 15,935,551 | -2.57(-7.79%) |
Nov 30, 2018 | 32.57 | 33.10 | 32.54 | 33.06 | 4,396,672 | +0.46(+1.40%) |
Nov 29, 2018 | 32.46 | 32.73 | 32.40 | 32.61 | 2,364,390 | +0.08(+0.24%) |
Nov 28, 2018 | 32.01 | 32.59 | 31.98 | 32.53 | 5,332,525 | +0.62(+1.93%) |
Nov 27, 2018 | 31.64 | 31.93 | 31.50 | 31.91 | 2,389,366 | -0.12(-0.37%) |
Nov 26, 2018 | 32.03 | 32.18 | 31.99 | 32.03 | 3,131,206 | -0.08(-0.25%) |
Nov 23, 2018 | 32.05 | 32.27 | 31.98 | 32.11 | 1,023,948 | +0.12(+0.37%) |
Nov 21, 2018 | 31.99 | 31.99 | 31.99 | 0 | -0.09(-0.30%) | |
Nov 20, 2018 | 32.15 | 32.35 | 32.01 | 32.09 | 3,093,775 | -0.16(-0.49%) |
Nov 19, 2018 | 32.20 | 32.33 | 32.01 | 32.24 | 3,944,407 | +0.39(+1.21%) |
Nov 16, 2018 | 31.67 | 32.01 | 31.64 | 31.86 | 4,526,723 | -0.06(-0.17%) |
Nov 15, 2018 | 31.85 | 32.01 | 31.55 | 31.91 | 6,297,655 | +0.00(+0.01%) |
Nov 14, 2018 | 31.91 | 32.16 | 31.78 | 31.91 | 3,094,467 | -0.40(-1.23%) |
Nov 13, 2018 | 32.29 | 32.54 | 32.13 | 32.31 | 3,076,421 | +0.29(+0.90%) |
Nov 12, 2018 | 32.00 | 32.17 | 31.89 | 32.02 | 2,486,616 | -0.21(-0.65%) |
Nov 09, 2018 | 32.19 | 32.33 | 32.03 | 32.23 | 2,266,052 | +0.05(+0.15%) |
Nov 08, 2018 | 32.09 | 32.34 | 32.05 | 32.18 | 3,136,653 | +0.34(+1.05%) |
Nov 07, 2018 | 31.57 | 31.89 | 31.50 | 31.85 | 3,996,466 | +0.79(+2.54%) |
Nov 06, 2018 | 31.06 | 31.15 | 30.95 | 31.06 | 2,564,552 | -0.20(-0.62%) |
Nov 05, 2018 | 30.96 | 31.36 | 30.89 | 31.25 | 3,664,909 | +0.94(+3.12%) |
Nov 02, 2018 | 30.71 | 30.75 | 30.21 | 30.31 | 3,815,753 | -0.66(-2.14%) |
Nov 01, 2018 | 30.81 | 31.14 | 30.76 | 30.97 | 6,494,529 | +0.49(+1.61%) |
Oct 31, 2018 | 31.31 | 31.40 | 30.11 | 30.48 | 8,782,341 | -0.43(-1.39%) |
Oct 30, 2018 | 30.49 | 30.94 | 30.46 | 30.91 | 4,322,443 | +0.23(+0.74%) |
Oct 29, 2018 | 30.95 | 31.09 | 30.45 | 30.68 | 3,070,584 | +0.00(+0.00%) |
Oct 26, 2018 | 30.50 | 30.86 | 30.25 | 30.68 | 4,024,379 | -0.16(-0.53%) |
Oct 25, 2018 | 30.50 | 31.07 | 30.25 | 30.85 | 5,105,455 | +0.12(+0.41%) |
Oct 24, 2018 | 31.57 | 31.70 | 30.69 | 30.72 | 5,159,297 | -0.98(-3.10%) |
Oct 23, 2018 | 31.32 | 31.77 | 31.31 | 31.71 | 4,267,871 | +0.10(+0.32%) |
Oct 22, 2018 | 31.74 | 31.76 | 31.39 | 31.60 | 3,684,616 | -0.29(-0.91%) |
Oct 19, 2018 | 31.54 | 31.92 | 31.49 | 31.89 | 5,386,984 | +0.98(+3.18%) |
Oct 18, 2018 | 31.42 | 31.42 | 30.78 | 30.91 | 2,786,385 | -0.10(-0.33%) |
Oct 17, 2018 | 30.96 | 31.11 | 30.85 | 31.01 | 1,935,824 | -0.05(-0.15%) |
Oct 16, 2018 | 30.85 | 31.09 | 30.76 | 31.06 | 3,512,033 | +0.72(+2.37%) |
Oct 15, 2018 | 30.08 | 30.55 | 30.07 | 30.34 | 4,200,275 | +0.44(+1.49%) |
Oct 12, 2018 | 30.04 | 30.09 | 29.56 | 29.89 | 5,366,992 | -0.12(-0.42%) |
Oct 11, 2018 | 30.82 | 30.85 | 29.86 | 30.02 | 4,468,055 | -0.59(-1.94%) |
Oct 10, 2018 | 31.06 | 31.08 | 30.61 | 30.61 | 2,969,037 | -0.19(-0.61%) |
Oct 09, 2018 | 30.35 | 30.84 | 30.26 | 30.80 | 3,465,624 | +0.13(+0.43%) |
Oct 08, 2018 | 30.52 | 30.71 | 30.50 | 30.67 | 2,667,339 | -0.40(-1.28%) |
Oct 05, 2018 | 31.12 | 31.17 | 30.96 | 31.07 | 2,107,404 | -0.27(-0.87%) |
Oct 04, 2018 | 31.28 | 31.39 | 31.17 | 31.34 | 2,784,405 | -0.26(-0.81%) |
Oct 03, 2018 | 31.64 | 31.81 | 31.58 | 31.60 | 1,891,115 | +0.25(+0.80%) |
Oct 02, 2018 | 31.14 | 31.42 | 31.12 | 31.35 | 1,973,328 | +0.09(+0.30%) |
Oct 01, 2018 | 31.23 | 31.40 | 31.16 | 31.25 | 2,344,467 | -0.09(-0.30%) |
Sep 28, 2018 | 31.53 | 31.55 | 31.34 | 31.35 | 1,713,987 | -0.27(-0.84%) |
Sep 27, 2018 | 31.66 | 31.75 | 31.57 | 31.61 | 2,120,306 | -0.02(-0.05%) |
Sep 26, 2018 | 31.62 | 31.83 | 31.60 | 31.63 | 2,300,398 | +0.13(+0.42%) |
Sep 25, 2018 | 31.63 | 31.69 | 31.49 | 31.49 | 2,536,604 | +0.12(+0.40%) |
Sep 24, 2018 | 31.42 | 31.48 | 31.30 | 31.37 | 1,918,722 | -0.08(-0.25%) |
Sep 21, 2018 | 31.21 | 31.52 | 31.14 | 31.45 | 2,851,435 | +0.34(+1.08%) |
Sep 20, 2018 | 30.91 | 31.17 | 30.80 | 31.11 | 2,543,919 | +0.25(+0.81%) |
Sep 19, 2018 | 30.85 | 31.03 | 30.81 | 30.86 | 3,347,266 | -0.06(-0.20%) |
Sep 18, 2018 | 30.53 | 31.29 | 30.53 | 30.93 | 3,548,449 | +0.33(+1.07%) |
Sep 17, 2018 | 30.46 | 30.71 | 30.45 | 30.60 | 2,416,661 | +0.16(+0.51%) |
Sep 14, 2018 | 30.46 | 30.48 | 30.27 | 30.44 | 2,956,773 | -0.25(-0.81%) |
Sep 13, 2018 | 30.68 | 30.81 | 30.60 | 30.69 | 2,150,112 | -0.02(-0.08%) |
Sep 12, 2018 | 30.47 | 30.75 | 30.47 | 30.71 | 3,165,052 | +0.29(+0.95%) |
Sep 11, 2018 | 30.45 | 30.48 | 30.21 | 30.43 | 3,082,837 | -0.24(-0.79%) |
Sep 10, 2018 | 30.75 | 30.96 | 30.63 | 30.67 | 2,478,461 | -0.23(-0.76%) |
Sep 07, 2018 | 30.67 | 30.96 | 30.64 | 30.90 | 2,582,579 | -0.14(-0.45%) |
Sep 06, 2018 | 31.14 | 31.14 | 30.75 | 31.04 | 3,257,902 | -0.27(-0.87%) |
Sep 05, 2018 | 31.37 | 31.46 | 31.26 | 31.32 | 1,905,463 | -0.16(-0.52%) |
Sep 04, 2018 | 31.49 | 31.51 | 31.31 | 31.48 | 2,577,597 | -0.12(-0.39%) |
Aug 31, 2018 | 31.60 | 31.60 | 31.60 | 0 | -0.58(-1.79%) | |
Aug 30, 2018 | 32.15 | 32.33 | 32.10 | 32.18 | 1,804,745 | -0.27(-0.84%) |
Aug 29, 2018 | 32.23 | 32.48 | 32.22 | 32.45 | 2,280,144 | +0.17(+0.53%) |
Aug 28, 2018 | 32.24 | 32.31 | 32.20 | 32.28 | 2,326,992 | -0.09(-0.29%) |
Aug 27, 2018 | 32.32 | 32.38 | 32.24 | 32.38 | 2,166,197 | +0.16(+0.51%) |
Aug 24, 2018 | 32.17 | 32.22 | 32.05 | 32.21 | 1,692,330 | +0.09(+0.29%) |
Aug 23, 2018 | 32.30 | 32.30 | 32.00 | 32.12 | 3,361,983 | -0.30(-0.91%) |
Aug 22, 2018 | 32.54 | 32.60 | 32.38 | 32.42 | 2,035,497 | +0.03(+0.10%) |
Aug 21, 2018 | 32.59 | 32.60 | 32.35 | 32.38 | 2,842,437 | +0.13(+0.41%) |
Aug 20, 2018 | 32.16 | 32.37 | 32.15 | 32.25 | 2,629,094 | +0.06(+0.19%) |
Aug 17, 2018 | 31.92 | 32.22 | 31.90 | 32.19 | 2,399,967 | +0.33(+1.03%) |
Aug 16, 2018 | 31.75 | 31.99 | 31.71 | 31.86 | 3,336,984 | +0.29(+0.91%) |
Aug 15, 2018 | 31.45 | 31.66 | 31.31 | 31.57 | 4,457,442 | +0.52(+1.66%) |
Aug 14, 2018 | 31.30 | 31.32 | 31.03 | 31.06 | 2,192,247 | +0.02(+0.08%) |
Aug 13, 2018 | 31.10 | 31.17 | 30.94 | 31.03 | 4,217,198 | -0.30(-0.95%) |
Aug 10, 2018 | 31.40 | 31.49 | 31.25 | 31.33 | 2,824,908 | -0.55(-1.74%) |
Aug 09, 2018 | 31.94 | 32.05 | 31.85 | 31.88 | 2,474,046 | -0.20(-0.62%) |
Aug 08, 2018 | 31.96 | 32.15 | 31.87 | 32.08 | 2,671,199 | +0.13(+0.41%) |
Aug 07, 2018 | 32.01 | 32.18 | 31.94 | 31.95 | 3,434,725 | +0.42(+1.32%) |
Aug 06, 2018 | 31.51 | 31.64 | 31.44 | 31.54 | 2,239,737 | +0.06(+0.20%) |
Aug 03, 2018 | 30.90 | 31.56 | 30.90 | 31.47 | 4,161,211 | +0.18(+0.57%) |
Aug 02, 2018 | 31.04 | 31.33 | 30.86 | 31.30 | 5,629,387 | -0.39(-1.22%) |
Aug 01, 2018 | 31.91 | 31.96 | 31.67 | 31.68 | 4,308,924 | -0.39(-1.20%) |
Jul 31, 2018 | 31.93 | 32.10 | 31.93 | 32.07 | 3,995,237 | +0.39(+1.24%) |
Jul 30, 2018 | 31.57 | 31.75 | 31.51 | 31.67 | 2,278,556 | +0.25(+0.78%) |
Jul 27, 2018 | 31.47 | 31.49 | 31.27 | 31.43 | 2,987,486 | +0.31(+0.99%) |
Jul 26, 2018 | 30.80 | 31.27 | 30.78 | 31.12 | 4,575,807 | -0.12(-0.39%) |
Jul 25, 2018 | 32.04 | 32.06 | 31.03 | 31.24 | 6,577,775 | -0.53(-1.67%) |
Jul 24, 2018 | 31.47 | 31.82 | 31.40 | 31.77 | 4,636,805 | +0.21(+0.66%) |
Jul 23, 2018 | 31.67 | 31.78 | 31.54 | 31.57 | 4,459,397 | -0.72(-2.22%) |
Jul 20, 2018 | 31.23 | 32.63 | 31.20 | 32.28 | 14,157,082 | +0.91(+2.90%) |
Jul 19, 2018 | 31.28 | 31.46 | 31.18 | 31.37 | 2,800,188 | -0.22(-0.68%) |
Jul 18, 2018 | 31.74 | 31.74 | 31.50 | 31.59 | 2,707,225 | -0.13(-0.41%) |
Jul 17, 2018 | 31.61 | 31.84 | 31.60 | 31.72 | 2,923,693 | -0.05(-0.15%) |
Jul 16, 2018 | 31.78 | 31.88 | 31.73 | 31.77 | 1,627,269 | -0.42(-1.29%) |
Jul 13, 2018 | 32.10 | 32.22 | 32.08 | 32.18 | 1,866,428 | -0.01(-0.02%) |
Jul 12, 2018 | 32.04 | 32.22 | 32.01 | 32.19 | 3,079,480 | +0.50(+1.58%) |
Jul 11, 2018 | 31.78 | 31.86 | 31.61 | 31.69 | 1,872,868 | -0.25(-0.80%) |
Jul 10, 2018 | 31.94 | 32.02 | 31.89 | 31.94 | 2,779,201 | +0.33(+1.05%) |
Jul 09, 2018 | 31.75 | 31.76 | 31.50 | 31.61 | 2,766,887 | -0.02(-0.05%) |
Jul 06, 2018 | 31.46 | 31.73 | 31.37 | 31.63 | 2,419,673 | +0.22(+0.71%) |
Jul 05, 2018 | 31.26 | 31.51 | 31.21 | 31.40 | 1,775,681 | +0.06(+0.20%) |
Jul 03, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.41(+1.32%) | |
Jul 02, 2018 | 30.87 | 30.96 | 30.58 | 30.93 | 3,309,962 | -0.15(-0.47%) |
Jun 29, 2018 | 31.33 | 31.04 | 31.08 | 3,062,663 | +0.57(+1.87%) | |
Jun 28, 2018 | 30.52 | 30.61 | 30.41 | 30.51 | 3,396,817 | -0.02(-0.05%) |
Jun 27, 2018 | 30.75 | 30.92 | 30.53 | 30.53 | 2,634,958 | -0.35(-1.15%) |
Jun 26, 2018 | 30.90 | 30.94 | 30.74 | 30.88 | 2,821,301 | +0.10(+0.33%) |
Jun 25, 2018 | 31.03 | 31.04 | 30.71 | 30.78 | 3,551,593 | -0.75(-2.37%) |
Jun 22, 2018 | 31.49 | 31.70 | 31.45 | 31.53 | 2,071,354 | +0.06(+0.20%) |
Jun 21, 2018 | 31.48 | 31.56 | 31.35 | 31.47 | 2,266,660 | -0.17(-0.54%) |
Jun 20, 2018 | 31.84 | 31.84 | 31.45 | 31.64 | 3,034,222 | -0.01(-0.02%) |
Jun 19, 2018 | 31.40 | 31.66 | 31.35 | 31.64 | 2,157,607 | -0.18(-0.56%) |
Jun 18, 2018 | 31.64 | 31.84 | 31.52 | 31.82 | 2,043,433 | -0.13(-0.41%) |
Jun 15, 2018 | 32.34 | 31.79 | 31.95 | 3,160,129 | -0.39(-1.19%) | |
Jun 14, 2018 | 32.40 | 32.66 | 32.21 | 32.34 | 4,545,812 | +0.62(+1.94%) |
Jun 13, 2018 | 31.75 | 31.93 | 31.62 | 31.72 | 2,378,686 | -0.05(-0.15%) |
Jun 12, 2018 | 31.82 | 32.01 | 31.74 | 31.77 | 2,664,395 | +0.01(+0.02%) |
Jun 11, 2018 | 31.59 | 31.80 | 31.53 | 31.76 | 2,071,811 | +0.13(+0.41%) |
Jun 08, 2018 | 31.61 | 31.67 | 31.49 | 31.63 | 2,312,750 | +0.22(+0.71%) |
Jun 07, 2018 | 31.44 | 31.57 | 31.29 | 31.40 | 1,886,801 | +0.05(+0.17%) |
Jun 06, 2018 | 31.42 | 31.35 | 2,466,783 | +0.15(+0.47%) | ||
Jun 05, 2018 | 31.17 | 31.30 | 31.11 | 31.20 | 2,520,943 | -0.18(-0.56%) |
Jun 04, 2018 | 31.53 | 31.57 | 31.25 | 31.38 | 2,127,479 | -0.04(-0.12%) |