Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.15 | 29.39 | 29.05 | 29.14 | 5,014,400 | -0.02(-0.07%) |
Sep 27, 2018 | 29.14 | 29.57 | 29.05 | 29.16 | 5,119,726 | +0.00(+0.02%) |
Sep 26, 2018 | 29.09 | 29.44 | 28.93 | 29.16 | 4,985,936 | +0.19(+0.66%) |
Sep 25, 2018 | 29.23 | 29.23 | 28.86 | 28.96 | 3,561,052 | -0.18(-0.63%) |
Sep 24, 2018 | 29.74 | 29.77 | 28.80 | 29.15 | 6,257,476 | -0.78(-2.59%) |
Sep 21, 2018 | 30.07 | 30.43 | 29.91 | 29.93 | 12,427,000 | -0.27(-0.88%) |
Sep 20, 2018 | 29.75 | 30.34 | 29.65 | 30.19 | 6,098,368 | +0.53(+1.79%) |
Sep 19, 2018 | 29.69 | 29.82 | 29.55 | 29.66 | 3,839,916 | -0.04(-0.12%) |
Sep 18, 2018 | 29.87 | 29.94 | 29.21 | 29.70 | 5,943,070 | -0.16(-0.55%) |
Sep 17, 2018 | 29.84 | 29.96 | 29.55 | 29.86 | 3,885,298 | +0.09(+0.32%) |
Sep 14, 2018 | 29.61 | 29.86 | 29.38 | 29.77 | 6,767,000 | +0.30(+1.00%) |
Sep 13, 2018 | 29.32 | 29.66 | 29.07 | 29.47 | 13,645,122 | +0.32(+1.12%) |
Sep 12, 2018 | 29.07 | 29.29 | 28.88 | 29.14 | 9,722,936 | +0.10(+0.34%) |
Sep 11, 2018 | 29.84 | 29.84 | 29.02 | 29.05 | 11,009,724 | -0.83(-2.79%) |
Sep 10, 2018 | 30.29 | 30.36 | 29.86 | 29.88 | 4,038,992 | -0.29(-0.96%) |
Sep 07, 2018 | 30.48 | 30.48 | 29.90 | 30.17 | 4,505,400 | -0.50(-1.63%) |
Sep 06, 2018 | 30.70 | 30.73 | 30.43 | 30.67 | 3,657,966 | -0.05(-0.18%) |
Sep 05, 2018 | 30.34 | 30.80 | 30.31 | 30.73 | 4,392,658 | +0.26(+0.85%) |
Sep 04, 2018 | 30.25 | 30.50 | 30.23 | 30.46 | 2,788,508 | +0.02(+0.07%) |
Aug 31, 2018 | 30.45 | 30.45 | 30.45 | 0 | +0.04(+0.12%) | |
Aug 30, 2018 | 30.54 | 30.93 | 30.27 | 30.41 | 4,405,026 | -0.28(-0.91%) |
Aug 29, 2018 | 30.38 | 30.70 | 30.29 | 30.69 | 3,044,124 | +0.30(+0.97%) |
Aug 28, 2018 | 30.30 | 30.43 | 30.19 | 30.39 | 3,301,030 | +0.18(+0.58%) |
Aug 27, 2018 | 30.52 | 30.66 | 30.11 | 30.22 | 4,701,398 | -0.11(-0.35%) |
Aug 24, 2018 | 30.42 | 30.56 | 30.25 | 30.32 | 2,660,600 | -0.02(-0.05%) |
Aug 23, 2018 | 30.49 | 30.59 | 30.32 | 30.34 | 3,509,066 | -0.16(-0.54%) |
Aug 22, 2018 | 30.88 | 30.88 | 30.49 | 30.50 | 2,956,342 | -0.43(-1.37%) |
Aug 21, 2018 | 31.23 | 31.25 | 30.85 | 30.93 | 5,701,958 | -0.12(-0.37%) |
Aug 20, 2018 | 31.25 | 31.32 | 30.91 | 31.05 | 5,072,542 | -0.04(-0.13%) |
Aug 17, 2018 | 30.82 | 31.14 | 30.71 | 31.09 | 3,512,200 | +0.25(+0.81%) |
Aug 16, 2018 | 30.67 | 30.96 | 30.39 | 30.84 | 2,730,692 | +0.16(+0.54%) |
Aug 15, 2018 | 30.64 | 31.03 | 30.47 | 30.67 | 6,803,440 | -0.22(-0.71%) |
Aug 14, 2018 | 30.23 | 30.91 | 30.02 | 30.89 | 4,908,050 | +0.67(+2.22%) |
Aug 13, 2018 | 30.50 | 30.63 | 30.14 | 30.22 | 3,229,112 | -0.13(-0.43%) |
Aug 10, 2018 | 30.29 | 30.50 | 29.92 | 30.35 | 4,103,000 | -0.14(-0.46%) |
Aug 09, 2018 | 30.11 | 31.20 | 29.39 | 30.49 | 8,732,848 | +0.79(+2.66%) |
Aug 08, 2018 | 29.91 | 29.95 | 29.50 | 29.70 | 4,713,756 | -0.20(-0.65%) |
Aug 07, 2018 | 30.00 | 30.00 | 29.64 | 29.89 | 6,053,452 | +0.19(+0.64%) |
Aug 06, 2018 | 29.61 | 30.14 | 29.52 | 29.70 | 5,972,382 | +0.07(+0.25%) |
Aug 03, 2018 | 29.66 | 29.95 | 29.11 | 29.63 | 4,629,400 | -0.05(-0.15%) |
Aug 02, 2018 | 29.21 | 29.80 | 29.21 | 29.68 | 4,943,340 | +0.29(+0.99%) |
Aug 01, 2018 | 29.80 | 29.89 | 29.19 | 29.39 | 6,398,648 | -0.62(-2.08%) |
Jul 31, 2018 | 29.98 | 30.41 | 29.87 | 30.01 | 8,954,592 | +0.16(+0.52%) |
Jul 30, 2018 | 30.11 | 30.27 | 29.80 | 29.86 | 4,849,396 | -0.46(-1.52%) |
Jul 27, 2018 | 30.84 | 30.96 | 30.14 | 30.32 | 4,042,800 | -0.51(-1.65%) |
Jul 26, 2018 | 31.21 | 31.30 | 30.77 | 30.82 | 2,821,338 | -0.23(-0.76%) |
Jul 25, 2018 | 31.14 | 30.51 | 31.06 | 4,110,500 | +0.52(+1.70%) | |
Jul 24, 2018 | 30.48 | 30.64 | 30.27 | 30.54 | 4,363,474 | +0.04(+0.15%) |
Jul 23, 2018 | 30.83 | 30.41 | 30.50 | 2,882,758 | -0.29(-0.96%) | |
Jul 20, 2018 | 30.57 | 30.86 | 30.41 | 30.79 | 4,456,950 | +0.22(+0.72%) |
Jul 19, 2018 | 30.58 | 30.78 | 30.58 | 30.57 | 3,811,568 | +0.05(+0.18%) |
Jul 18, 2018 | 30.99 | 30.99 | 30.31 | 30.52 | 4,791,120 | -0.57(-1.83%) |
Jul 17, 2018 | 30.44 | 31.16 | 30.44 | 31.09 | 3,508,958 | +0.55(+1.80%) |
Jul 16, 2018 | 30.60 | 30.74 | 30.40 | 30.54 | 2,921,200 | -0.07(-0.23%) |
Jul 13, 2018 | 30.62 | 30.61 | 2,700,690 | +0.11(+0.36%) | ||
Jul 12, 2018 | 30.38 | 30.61 | 30.23 | 30.50 | 3,676,598 | +0.38(+1.25%) |
Jul 11, 2018 | 29.55 | 30.25 | 29.50 | 30.12 | 7,046,586 | +0.34(+1.12%) |
Jul 10, 2018 | 29.50 | 29.82 | 29.41 | 29.79 | 4,498,510 | +0.43(+1.45%) |
Jul 09, 2018 | 29.23 | 29.42 | 29.09 | 29.36 | 2,503,548 | +0.14(+0.48%) |
Jul 06, 2018 | 28.77 | 29.31 | 28.77 | 29.22 | 3,514,036 | +0.40(+1.39%) |
Jul 05, 2018 | 28.92 | 29.09 | 28.36 | 28.82 | 5,759,512 | -0.02(-0.07%) |
Jul 03, 2018 | 28.84 | 28.84 | 28.84 | 0 | +0.05(+0.17%) | |
Jul 02, 2018 | 28.61 | 29.00 | 28.48 | 28.79 | 4,572,700 | +0.14(+0.49%) |
Jun 29, 2018 | 28.38 | 28.86 | 28.24 | 28.65 | 6,353,922 | +0.26(+0.92%) |
Jun 28, 2018 | 28.00 | 28.46 | 27.90 | 28.39 | 3,914,172 | +0.43(+1.52%) |
Jun 27, 2018 | 28.02 | 28.27 | 27.89 | 27.96 | 3,898,048 | -0.16(-0.55%) |
Jun 26, 2018 | 28.27 | 28.39 | 28.01 | 28.12 | 3,201,422 | -0.20(-0.69%) |
Jun 25, 2018 | 28.45 | 28.65 | 28.05 | 28.32 | 5,721,812 | -0.11(-0.40%) |
Jun 22, 2018 | 28.04 | 28.51 | 27.98 | 28.43 | 6,311,516 | +0.45(+1.59%) |
Jun 21, 2018 | 27.80 | 28.07 | 27.65 | 27.98 | 5,834,728 | +0.21(+0.77%) |
Jun 20, 2018 | 28.04 | 28.04 | 27.52 | 27.77 | 3,514,378 | -0.17(-0.61%) |
Jun 19, 2018 | 27.89 | 28.06 | 27.80 | 27.94 | 6,490,816 | -0.11(-0.37%) |
Jun 18, 2018 | 28.05 | 28.15 | 27.90 | 28.05 | 6,711,288 | -0.17(-0.60%) |
Jun 15, 2018 | 28.24 | 28.02 | 28.21 | 8,280,828 | +0.19(+0.68%) | |
Jun 14, 2018 | 28.09 | 28.09 | 27.84 | 28.02 | 4,627,120 | -0.03(-0.09%) |
Jun 13, 2018 | 28.21 | 28.21 | 27.95 | 28.05 | 5,781,732 | -0.04(-0.14%) |
Jun 12, 2018 | 28.09 | 28.22 | 27.96 | 28.09 | 7,563,758 | +0.05(+0.20%) |
Jun 11, 2018 | 27.84 | 28.10 | 27.69 | 28.04 | 8,982,080 | +0.30(+1.06%) |
Jun 08, 2018 | 27.05 | 28.08 | 27.05 | 27.74 | 13,618,126 | +1.32(+5.02%) |
Jun 07, 2018 | 26.65 | 26.74 | 26.34 | 26.41 | 8,929,380 | -0.19(-0.70%) |
Jun 06, 2018 | 26.76 | 26.60 | 14,417,914 | +0.92(+3.58%) | ||
Jun 05, 2018 | 25.85 | 26.05 | 25.52 | 25.68 | 7,067,802 | -0.21(-0.83%) |
Jun 04, 2018 | 25.82 | 25.98 | 25.63 | 25.89 | 4,969,648 | +0.14(+0.56%) |
Jun 01, 2018 | 25.78 | 25.96 | 25.65 | 25.75 | 5,831,176 | +0.17(+0.66%) |
May 31, 2018 | 25.91 | 26.07 | 25.43 | 25.58 | 11,733,968 | -0.40(-1.54%) |
May 30, 2018 | 24.94 | 26.32 | 24.91 | 25.98 | 16,053,980 | +1.34(+5.42%) |
May 29, 2018 | 24.69 | 24.87 | 24.41 | 24.64 | 5,732,056 | -0.18(-0.75%) |
May 25, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 24.98 | 25.14 | 24.61 | 24.81 | 6,423,514 | -0.20(-0.78%) |
May 23, 2018 | 24.66 | 25.18 | 24.48 | 25.00 | 7,174,526 | +0.16(+0.66%) |
May 22, 2018 | 24.93 | 25.16 | 24.76 | 24.84 | 7,476,358 | -0.11(-0.46%) |
May 21, 2018 | 24.80 | 25.20 | 24.75 | 24.95 | 7,386,944 | +0.22(+0.89%) |
May 18, 2018 | 24.32 | 24.91 | 24.15 | 24.73 | 13,088,084 | +0.45(+1.85%) |
May 17, 2018 | 24.00 | 24.34 | 23.80 | 24.29 | 7,068,852 | +0.24(+1.00%) |
May 16, 2018 | 24.15 | 24.26 | 23.86 | 24.05 | 6,500,662 | -0.05(-0.23%) |
May 15, 2018 | 24.30 | 24.48 | 23.97 | 24.10 | 7,976,716 | -0.36(-1.49%) |
May 14, 2018 | 24.67 | 24.80 | 24.38 | 24.46 | 7,863,682 | -0.17(-0.69%) |
May 11, 2018 | 25.06 | 25.14 | 24.50 | 24.64 | 9,277,718 | -0.39(-1.58%) |
May 10, 2018 | 24.59 | 25.43 | 24.58 | 25.03 | 7,629,886 | +0.48(+1.93%) |
May 09, 2018 | 24.75 | 24.88 | 24.05 | 24.55 | 19,233,230 | -1.98(-7.48%) |
May 08, 2018 | 26.67 | 27.16 | 26.52 | 26.54 | 7,978,420 | -0.12(-0.43%) |
May 07, 2018 | 26.43 | 26.75 | 26.35 | 26.66 | 9,709,750 | +0.28(+1.04%) |
May 04, 2018 | 26.06 | 26.66 | 26.04 | 26.38 | 10,478,456 | +0.22(+0.86%) |
May 03, 2018 | 26.36 | 26.57 | 25.88 | 26.16 | 8,753,534 | -0.20(-0.78%) |
May 02, 2018 | 27.50 | 27.54 | 26.31 | 26.36 | 9,598,478 | -1.24(-4.49%) |
May 01, 2018 | 27.44 | 27.63 | 27.07 | 27.60 | 3,903,954 | +0.10(+0.36%) |
Apr 30, 2018 | 28.13 | 28.32 | 27.41 | 27.50 | 6,271,086 | -0.59(-2.12%) |
Apr 27, 2018 | 27.54 | 28.22 | 27.48 | 28.09 | 4,531,106 | +0.54(+1.98%) |
Apr 26, 2018 | 27.19 | 27.79 | 27.00 | 27.55 | 6,851,922 | +0.35(+1.27%) |
Apr 25, 2018 | 27.82 | 27.86 | 27.15 | 27.20 | 8,590,050 | -0.66(-2.37%) |
Apr 24, 2018 | 28.61 | 28.61 | 27.68 | 27.86 | 5,707,568 | -0.57(-2.00%) |
Apr 23, 2018 | 28.36 | 28.73 | 28.25 | 28.43 | 4,879,932 | +0.18(+0.65%) |
Apr 20, 2018 | 28.47 | 28.58 | 28.09 | 28.25 | 7,612,530 | -0.41(-1.41%) |
Apr 19, 2018 | 28.55 | 29.00 | 28.43 | 28.66 | 10,829,040 | -0.08(-0.28%) |
Apr 18, 2018 | 28.84 | 28.89 | 28.61 | 28.73 | 3,452,158 | -0.11(-0.36%) |
Apr 17, 2018 | 28.57 | 28.89 | 28.32 | 28.84 | 5,844,784 | +0.35(+1.23%) |
Apr 16, 2018 | 28.59 | 28.68 | 28.34 | 28.49 | 2,588,938 | +0.15(+0.53%) |
Apr 13, 2018 | 28.41 | 28.58 | 28.16 | 28.34 | 2,962,738 | +0.07(+0.27%) |
Apr 12, 2018 | 28.13 | 28.41 | 28.05 | 28.27 | 3,527,536 | +0.16(+0.55%) |
Apr 11, 2018 | 27.89 | 28.25 | 27.75 | 28.11 | 4,079,056 | -0.05(-0.18%) |
Apr 10, 2018 | 28.33 | 28.41 | 27.87 | 28.16 | 4,566,698 | +0.05(+0.16%) |
Apr 09, 2018 | 28.24 | 28.50 | 28.00 | 28.11 | 4,122,920 | +0.15(+0.54%) |
Apr 06, 2018 | 28.39 | 28.62 | 27.71 | 27.96 | 6,246,758 | -0.74(-2.58%) |
Apr 05, 2018 | 28.57 | 28.90 | 28.41 | 28.70 | 3,862,264 | +0.32(+1.13%) |
Apr 04, 2018 | 27.64 | 28.52 | 27.50 | 28.39 | 5,966,180 | +0.52(+1.87%) |
Apr 03, 2018 | 28.00 | 28.02 | 27.64 | 27.86 | 6,917,350 | +0.05(+0.20%) |
Apr 02, 2018 | 28.45 | 28.51 | 27.55 | 27.81 | 5,586,980 | -0.80(-2.78%) |
Mar 29, 2018 | 28.61 | 28.61 | 28.61 | 0 | +0.48(+1.72%) | |
Mar 28, 2018 | 28.18 | 28.49 | 28.02 | 28.12 | 3,247,902 | -0.00(-0.02%) |
Mar 27, 2018 | 28.62 | 28.75 | 27.95 | 28.12 | 3,674,792 | -0.31(-1.09%) |
Mar 26, 2018 | 28.41 | 28.57 | 27.96 | 28.43 | 5,036,856 | +0.50(+1.81%) |
Mar 23, 2018 | 28.39 | 28.56 | 27.93 | 27.93 | 6,377,442 | -0.46(-1.62%) |
Mar 22, 2018 | 28.87 | 29.02 | 28.36 | 28.39 | 6,989,402 | -0.65(-2.24%) |
Mar 21, 2018 | 29.27 | 29.43 | 28.89 | 29.04 | 6,143,762 | -0.30(-1.02%) |
Mar 20, 2018 | 29.29 | 29.46 | 29.11 | 29.34 | 5,136,362 | +0.20(+0.70%) |
Mar 19, 2018 | 29.21 | 29.33 | 28.86 | 29.14 | 10,876,536 | -0.18(-0.63%) |
Mar 16, 2018 | 29.10 | 29.45 | 28.84 | 29.32 | 7,860,740 | +0.23(+0.77%) |
Mar 15, 2018 | 29.36 | 29.66 | 28.94 | 29.09 | 4,597,652 | -0.27(-0.92%) |
Mar 14, 2018 | 29.43 | 29.50 | 28.86 | 29.36 | 6,996,542 | +0.02(+0.07%) |
Mar 13, 2018 | 29.39 | 29.68 | 29.23 | 29.34 | 6,671,622 | +0.13(+0.44%) |
Mar 12, 2018 | 29.00 | 29.68 | 29.00 | 29.21 | 8,163,752 | +0.18(+0.64%) |
Mar 09, 2018 | 28.55 | 29.03 | 28.27 | 29.03 | 7,861,900 | +0.62(+2.16%) |
Mar 08, 2018 | 27.80 | 28.49 | 27.68 | 28.41 | 5,821,382 | +0.64(+2.30%) |
Mar 07, 2018 | 27.94 | 27.46 | 27.77 | 6,095,680 | -0.06(-0.22%) | |
Mar 06, 2018 | 27.95 | 27.95 | 27.22 | 27.84 | 7,562,048 | -0.04(-0.13%) |
Mar 05, 2018 | 27.50 | 28.32 | 27.24 | 27.87 | 12,896,944 | +0.79(+2.92%) |
Mar 02, 2018 | 26.85 | 27.12 | 26.36 | 27.08 | 13,276,338 | -0.03(-0.11%) |
Mar 01, 2018 | 28.73 | 28.97 | 27.00 | 27.11 | 29,372,486 | -4.57(-14.44%) |
Feb 28, 2018 | 32.38 | 32.42 | 31.65 | 31.68 | 8,709,912 | -0.40(-1.25%) |
Feb 27, 2018 | 32.95 | 33.12 | 32.08 | 32.09 | 5,609,156 | -0.82(-2.49%) |
Feb 26, 2018 | 33.06 | 33.17 | 32.58 | 32.91 | 3,428,206 | -0.03(-0.11%) |
Feb 23, 2018 | 32.70 | 32.98 | 32.34 | 32.94 | 3,895,170 | +0.47(+1.46%) |
Feb 22, 2018 | 32.36 | 32.47 | 4,266,464 | -0.04(-0.14%) | ||
Feb 21, 2018 | 32.38 | 33.13 | 32.34 | 32.51 | 4,478,926 | +0.21(+0.65%) |
Feb 20, 2018 | 32.49 | 32.60 | 32.16 | 32.30 | 3,654,638 | -0.44(-1.34%) |
Feb 16, 2018 | 32.74 | 32.74 | 32.74 | 0 | -0.06(-0.20%) | |
Feb 15, 2018 | 32.05 | 32.83 | 31.96 | 32.80 | 3,422,992 | +0.86(+2.68%) |
Feb 14, 2018 | 31.42 | 32.00 | 31.20 | 31.95 | 3,467,468 | +0.25(+0.80%) |
Feb 13, 2018 | 31.80 | 31.89 | 31.43 | 31.70 | 4,027,432 | -0.34(-1.08%) |
Feb 12, 2018 | 31.57 | 32.24 | 31.50 | 32.04 | 4,103,002 | +0.59(+1.89%) |
Feb 09, 2018 | 31.14 | 31.71 | 30.59 | 31.45 | 5,359,644 | +0.45(+1.45%) |
Feb 08, 2018 | 32.20 | 32.31 | 30.97 | 31.00 | 5,064,592 | -1.28(-3.97%) |
Feb 07, 2018 | 31.86 | 32.55 | 31.79 | 32.27 | 5,848,830 | +0.17(+0.53%) |
Feb 06, 2018 | 31.55 | 32.16 | 30.57 | 32.10 | 6,812,774 | -0.32(-0.97%) |
Feb 05, 2018 | 33.29 | 33.43 | 32.01 | 32.42 | 6,659,376 | -0.89(-2.69%) |
Feb 02, 2018 | 33.83 | 33.93 | 33.29 | 33.31 | 6,236,626 | -0.65(-1.91%) |
Feb 01, 2018 | 33.98 | 34.22 | 33.53 | 33.97 | 3,675,234 | -0.15(-0.44%) |
Jan 31, 2018 | 33.82 | 34.27 | 33.77 | 34.12 | 4,990,128 | +0.16(+0.49%) |
Jan 30, 2018 | 34.12 | 34.50 | 33.90 | 33.95 | 4,858,038 | -0.20(-0.57%) |
Jan 29, 2018 | 34.80 | 35.11 | 33.78 | 34.15 | 6,183,514 | -0.31(-0.90%) |
Jan 26, 2018 | 33.92 | 34.50 | 33.84 | 34.45 | 3,516,724 | +0.55(+1.64%) |
Jan 25, 2018 | 34.27 | 34.34 | 33.83 | 33.90 | 5,344,948 | -0.24(-0.70%) |
Jan 24, 2018 | 34.34 | 34.38 | 34.07 | 34.14 | 4,252,314 | -0.09(-0.25%) |
Jan 23, 2018 | 33.87 | 34.31 | 33.69 | 34.23 | 4,943,022 | +0.34(+1.00%) |
Jan 22, 2018 | 33.42 | 33.88 | 33.38 | 33.88 | 3,285,344 | +0.45(+1.36%) |
Jan 19, 2018 | 33.31 | 33.67 | 33.27 | 33.43 | 5,003,156 | +0.20(+0.59%) |
Jan 18, 2018 | 33.51 | 33.61 | 32.84 | 33.23 | 3,494,970 | -0.30(-0.89%) |
Jan 17, 2018 | 32.67 | 33.62 | 32.52 | 33.53 | 7,812,048 | +1.25(+3.89%) |
Jan 16, 2018 | 32.04 | 32.38 | 31.81 | 32.28 | 3,904,180 | +0.39(+1.24%) |
Jan 12, 2018 | 31.89 | 31.89 | 31.89 | 0 | -0.09(-0.30%) | |
Jan 11, 2018 | 31.86 | 32.05 | 31.72 | 31.98 | 3,947,908 | +0.18(+0.58%) |
Jan 10, 2018 | 31.64 | 31.80 | 5,427,200 | -0.95(-2.89%) | ||
Jan 09, 2018 | 32.16 | 32.79 | 31.99 | 32.74 | 6,854,406 | +0.73(+2.26%) |
Jan 08, 2018 | 31.53 | 32.03 | 31.39 | 32.02 | 2,958,614 | +0.27(+0.85%) |
Jan 05, 2018 | 31.75 | 31.93 | 31.60 | 31.75 | 3,509,362 | +0.07(+0.21%) |
Jan 04, 2018 | 31.69 | 32.03 | 31.56 | 31.68 | 3,778,924 | +0.12(+0.38%) |
Jan 03, 2018 | 31.34 | 31.66 | 31.12 | 31.56 | 5,575,418 | +0.20(+0.65%) |
Jan 02, 2018 | 31.70 | 31.81 | 31.30 | 31.36 | 5,049,956 | -0.29(-0.92%) |
Dec 29, 2017 | 31.64 | 31.64 | 31.64 | 0 | +0.18(+0.59%) | |
Dec 28, 2017 | 32.25 | 32.28 | 31.44 | 31.46 | 2,880,968 | -0.66(-2.04%) |
Dec 27, 2017 | 31.95 | 32.16 | 31.86 | 32.12 | 3,111,608 | +0.20(+0.61%) |
Dec 26, 2017 | 31.54 | 32.05 | 31.48 | 31.92 | 1,622,554 | +0.04(+0.11%) |
Dec 22, 2017 | 31.95 | 32.02 | 31.75 | 31.89 | 2,460,848 | -0.02(-0.06%) |
Dec 21, 2017 | 32.19 | 32.26 | 31.78 | 31.91 | 3,212,026 | -0.10(-0.33%) |
Dec 20, 2017 | 32.27 | 32.34 | 31.77 | 32.01 | 2,672,780 | -0.09(-0.30%) |
Dec 19, 2017 | 32.03 | 32.26 | 31.91 | 32.10 | 2,480,472 | +0.09(+0.28%) |
Dec 18, 2017 | 32.22 | 32.40 | 31.95 | 32.02 | 2,761,212 | +0.01(+0.03%) |
Dec 15, 2017 | 31.71 | 32.12 | 31.25 | 32.01 | 8,232,312 | +0.44(+1.39%) |
Dec 14, 2017 | 31.81 | 32.11 | 31.46 | 31.57 | 3,438,156 | -0.19(-0.60%) |
Dec 13, 2017 | 31.58 | 31.81 | 31.50 | 31.75 | 2,744,864 | +0.30(+0.95%) |
Dec 12, 2017 | 31.48 | 31.75 | 31.23 | 31.45 | 3,136,334 | -0.02(-0.05%) |
Dec 11, 2017 | 31.45 | 31.55 | 31.11 | 31.47 | 2,822,350 | -0.14(-0.44%) |
Dec 08, 2017 | 31.31 | 31.61 | 31.19 | 31.61 | 3,589,216 | +0.46(+1.48%) |
Dec 07, 2017 | 31.54 | 31.59 | 31.11 | 31.15 | 4,712,440 | -0.49(-1.53%) |
Dec 06, 2017 | 31.52 | 31.65 | 31.30 | 31.64 | 3,837,840 | +0.11(+0.35%) |
Dec 05, 2017 | 31.59 | 31.77 | 31.40 | 31.52 | 3,971,048 | -0.15(-0.47%) |
Dec 04, 2017 | 31.47 | 31.70 | 31.27 | 31.68 | 4,462,934 | +0.21(+0.68%) |
Dec 01, 2017 | 31.07 | 31.47 | 30.93 | 31.46 | 4,384,498 | +0.12(+0.40%) |
Nov 30, 2017 | 30.91 | 31.38 | 30.80 | 31.34 | 5,107,740 | +0.39(+1.26%) |
Nov 29, 2017 | 31.05 | 31.11 | 30.73 | 30.95 | 2,921,968 | -0.10(-0.32%) |
Nov 28, 2017 | 31.18 | 31.34 | 30.77 | 31.05 | 5,730,266 | +0.16(+0.52%) |
Nov 27, 2017 | 30.88 | 30.99 | 30.70 | 30.89 | 2,526,812 | +0.01(+0.03%) |
Nov 24, 2017 | 30.53 | 30.91 | 30.53 | 30.88 | 1,147,206 | +0.24(+0.78%) |
Nov 22, 2017 | 30.70 | 30.84 | 30.43 | 30.64 | 2,301,636 | +0.00(+0.00%) |
Nov 21, 2017 | 30.67 | 30.90 | 30.52 | 30.64 | 5,100,236 | +0.06(+0.18%) |
Nov 20, 2017 | 30.27 | 30.91 | 30.07 | 30.58 | 4,901,784 | -0.51(-1.62%) |
Nov 17, 2017 | 30.99 | 31.32 | 30.87 | 31.09 | 3,603,428 | +0.09(+0.27%) |
Nov 16, 2017 | 30.82 | 31.29 | 30.68 | 31.00 | 5,360,360 | +0.20(+0.65%) |
Nov 15, 2017 | 31.27 | 31.33 | 30.73 | 30.80 | 6,750,924 | -0.52(-1.64%) |
Nov 14, 2017 | 30.86 | 31.39 | 30.60 | 31.32 | 5,932,060 | +0.21(+0.69%) |
Nov 13, 2017 | 30.48 | 31.21 | 30.42 | 31.10 | 5,854,232 | +0.52(+1.70%) |
Nov 10, 2017 | 29.30 | 30.67 | 29.14 | 30.58 | 9,178,190 | +1.24(+4.23%) |
Nov 09, 2017 | 28.00 | 29.94 | 28.00 | 29.34 | 9,617,410 | +0.34(+1.17%) |
Nov 08, 2017 | 28.96 | 29.15 | 28.83 | 29.00 | 6,417,458 | +0.04(+0.14%) |
Nov 07, 2017 | 28.75 | 28.96 | 28.68 | 28.96 | 3,440,180 | +0.20(+0.70%) |
Nov 06, 2017 | 28.85 | 28.90 | 28.66 | 28.76 | 3,230,924 | -0.07(-0.26%) |
Nov 03, 2017 | 28.61 | 28.95 | 28.55 | 28.84 | 2,736,010 | +0.11(+0.38%) |
Nov 02, 2017 | 28.95 | 28.96 | 28.70 | 28.73 | 2,558,036 | -0.17(-0.61%) |
Nov 01, 2017 | 29.17 | 29.21 | 28.80 | 28.90 | 3,471,094 | -0.07(-0.22%) |
Oct 31, 2017 | 28.50 | 29.27 | 28.48 | 28.96 | 4,809,974 | +0.55(+1.94%) |
Oct 30, 2017 | 28.43 | 28.50 | 28.08 | 28.41 | 3,298,500 | +0.04(+0.14%) |
Oct 27, 2017 | 28.19 | 28.54 | 27.96 | 28.38 | 3,295,496 | +0.00(+0.00%) |
Oct 26, 2017 | 28.37 | 28.51 | 28.25 | 28.38 | 2,412,696 | +0.12(+0.44%) |
Oct 25, 2017 | 28.20 | 28.30 | 27.95 | 28.25 | 2,547,130 | -0.16(-0.58%) |
Oct 24, 2017 | 28.13 | 28.48 | 28.02 | 28.41 | 2,715,696 | +0.23(+0.83%) |
Oct 23, 2017 | 28.25 | 28.35 | 28.09 | 28.18 | 2,482,452 | -0.05(-0.18%) |
Oct 20, 2017 | 28.09 | 28.27 | 28.04 | 28.23 | 3,615,742 | +0.23(+0.84%) |
Oct 19, 2017 | 28.11 | 28.16 | 27.91 | 28.00 | 2,359,106 | -0.15(-0.53%) |
Oct 18, 2017 | 28.17 | 28.25 | 27.96 | 28.14 | 2,430,504 | -0.12(-0.41%) |
Oct 17, 2017 | 28.14 | 28.38 | 27.97 | 28.26 | 2,934,658 | +0.15(+0.53%) |
Oct 16, 2017 | 27.94 | 28.14 | 27.94 | 28.11 | 3,156,248 | +0.20(+0.70%) |
Oct 13, 2017 | 28.00 | 28.09 | 27.88 | 27.91 | 1,941,512 | -0.07(-0.23%) |
Oct 12, 2017 | 27.83 | 28.00 | 27.75 | 27.98 | 2,797,782 | +0.13(+0.47%) |
Oct 11, 2017 | 27.65 | 27.95 | 27.61 | 27.85 | 2,738,132 | +0.17(+0.61%) |
Oct 10, 2017 | 27.73 | 27.86 | 27.61 | 27.68 | 2,001,210 | -0.02(-0.05%) |
Oct 09, 2017 | 27.75 | 27.86 | 27.63 | 27.70 | 1,501,656 | +0.01(+0.04%) |
Oct 06, 2017 | 27.61 | 27.77 | 27.55 | 27.68 | 2,203,852 | -0.02(-0.05%) |
Oct 05, 2017 | 27.74 | 27.81 | 27.57 | 27.70 | 2,608,124 | +0.09(+0.33%) |
Oct 04, 2017 | 27.68 | 27.71 | 27.40 | 27.61 | 3,761,396 | -0.03(-0.09%) |
Oct 03, 2017 | 27.62 | 27.82 | 27.50 | 27.64 | 3,055,544 | +0.07(+0.24%) |