Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.42 | 26.72 | 26.24 | 26.69 | 11,157,766 | +0.26(+0.98%) |
Apr 29, 2019 | 26.93 | 27.03 | 26.29 | 26.43 | 15,769,927 | -0.60(-2.22%) |
Apr 26, 2019 | 27.39 | 27.45 | 26.96 | 27.04 | 13,337,749 | -0.15(-0.54%) |
Apr 25, 2019 | 27.67 | 28.21 | 26.78 | 27.18 | 13,328,721 | -0.49(-1.77%) |
Apr 24, 2019 | 27.81 | 28.02 | 27.57 | 27.67 | 14,411,268 | -0.15(-0.53%) |
Apr 23, 2019 | 27.72 | 28.05 | 27.71 | 27.82 | 13,540,425 | -0.15(-0.55%) |
Apr 22, 2019 | 28.57 | 28.57 | 27.80 | 27.97 | 14,674,331 | -0.42(-1.48%) |
Apr 18, 2019 | 29.35 | 29.41 | 28.25 | 28.39 | 30,602,116 | -0.98(-3.34%) |
Apr 17, 2019 | 29.77 | 30.04 | 29.19 | 29.37 | 96,051,032 | -0.52(-1.75%) |
Apr 16, 2019 | 30.22 | 30.27 | 29.81 | 29.90 | 13,004,811 | -0.43(-1.42%) |
Apr 15, 2019 | 30.17 | 30.37 | 30.00 | 30.33 | 15,836,549 | -0.07(-0.22%) |
Apr 12, 2019 | 30.28 | 30.54 | 29.84 | 30.39 | 12,583,464 | +0.23(+0.78%) |
Apr 11, 2019 | 30.13 | 30.42 | 29.89 | 30.16 | 13,060,090 | -0.25(-0.83%) |
Apr 10, 2019 | 30.63 | 30.76 | 30.35 | 30.41 | 7,826,431 | -0.28(-0.90%) |
Apr 09, 2019 | 30.77 | 30.84 | 30.36 | 30.69 | 6,058,549 | -0.05(-0.16%) |
Apr 08, 2019 | 30.78 | 30.88 | 30.48 | 30.74 | 7,521,537 | +0.13(+0.44%) |
Apr 05, 2019 | 30.48 | 30.63 | 30.28 | 30.60 | 6,871,547 | +0.02(+0.05%) |
Apr 04, 2019 | 30.13 | 30.60 | 29.87 | 30.59 | 12,765,051 | +0.44(+1.47%) |
Apr 03, 2019 | 30.08 | 30.27 | 29.94 | 30.14 | 9,633,178 | +0.10(+0.33%) |
Apr 02, 2019 | 29.77 | 30.12 | 29.66 | 30.04 | 13,318,682 | +0.18(+0.62%) |
Apr 01, 2019 | 30.05 | 30.21 | 29.71 | 29.86 | 11,006,314 | -0.13(-0.45%) |
Mar 29, 2019 | 30.03 | 30.21 | 29.85 | 29.99 | 11,836,498 | +0.17(+0.56%) |
Mar 28, 2019 | 29.49 | 30.13 | 29.40 | 29.82 | 11,463,620 | -0.12(-0.39%) |
Mar 27, 2019 | 29.89 | 30.05 | 29.67 | 29.94 | 13,327,090 | +0.13(+0.42%) |
Mar 26, 2019 | 28.96 | 29.82 | 28.96 | 29.82 | 28,534,962 | +0.55(+1.89%) |
Mar 25, 2019 | 29.19 | 29.58 | 28.93 | 29.26 | 31,227,416 | +0.34(+1.16%) |
Mar 22, 2019 | 28.55 | 29.18 | 28.13 | 28.93 | 37,389,016 | +0.14(+0.50%) |
Mar 21, 2019 | 28.39 | 28.91 | 28.16 | 28.78 | 18,554,558 | +0.39(+1.36%) |
Mar 20, 2019 | 27.84 | 28.47 | 27.38 | 28.40 | 15,960,209 | +0.49(+1.77%) |
Mar 19, 2019 | 27.87 | 28.33 | 27.82 | 27.90 | 11,275,375 | +0.23(+0.85%) |
Mar 18, 2019 | 27.94 | 27.99 | 27.63 | 27.67 | 10,462,165 | -0.12(-0.42%) |
Mar 15, 2019 | 28.13 | 28.42 | 27.59 | 27.79 | 17,166,166 | -0.23(-0.84%) |
Mar 14, 2019 | 28.32 | 28.54 | 28.00 | 28.02 | 13,714,296 | -0.83(-2.88%) |
Mar 13, 2019 | 29.12 | 29.30 | 28.67 | 28.85 | 20,304,366 | -0.09(-0.32%) |
Mar 12, 2019 | 28.20 | 29.04 | 28.11 | 28.94 | 23,636,788 | +0.90(+3.20%) |
Mar 11, 2019 | 27.90 | 28.35 | 27.22 | 28.05 | 47,914,840 | -0.22(-0.77%) |
Mar 08, 2019 | 28.30 | 28.54 | 27.85 | 28.26 | 10,720,281 | +0.41(+1.47%) |
Mar 07, 2019 | 27.73 | 28.02 | 27.62 | 27.85 | 19,202,638 | +0.07(+0.24%) |
Mar 06, 2019 | 28.83 | 28.86 | 27.74 | 27.79 | 15,538,459 | -1.02(-3.55%) |
Mar 05, 2019 | 28.66 | 29.02 | 28.57 | 28.81 | 10,287,871 | +0.04(+0.15%) |
Mar 04, 2019 | 28.22 | 28.82 | 28.11 | 28.77 | 13,718,686 | +0.53(+1.86%) |
Mar 01, 2019 | 28.23 | 28.79 | 28.12 | 28.24 | 14,008,898 | -0.25(-0.88%) |
Feb 28, 2019 | 28.33 | 28.65 | 28.22 | 28.49 | 11,320,514 | +0.08(+0.29%) |
Feb 27, 2019 | 29.12 | 29.14 | 28.22 | 28.41 | 16,252,593 | -0.78(-2.66%) |
Feb 26, 2019 | 30.05 | 30.23 | 28.99 | 29.19 | 16,403,384 | -0.96(-3.19%) |
Feb 25, 2019 | 30.31 | 30.47 | 29.59 | 30.15 | 17,182,308 | -0.32(-1.04%) |
Feb 22, 2019 | 30.12 | 31.42 | 29.92 | 30.46 | 40,594,092 | +0.89(+3.02%) |
Feb 21, 2019 | 29.81 | 30.15 | 28.79 | 29.57 | 14,507,383 | +0.02(+0.06%) |
Feb 20, 2019 | 29.03 | 29.95 | 28.73 | 29.55 | 14,054,970 | +0.72(+2.49%) |
Feb 19, 2019 | 28.07 | 29.01 | 27.56 | 28.83 | 12,128,420 | +1.08(+3.88%) |
Feb 15, 2019 | 27.87 | 27.96 | 27.52 | 27.76 | 7,376,759 | +0.11(+0.39%) |
Feb 14, 2019 | 27.64 | 27.82 | 27.35 | 27.65 | 8,514,530 | -0.10(-0.36%) |
Feb 13, 2019 | 27.79 | 28.11 | 27.66 | 27.75 | 6,499,660 | -0.13(-0.48%) |
Feb 12, 2019 | 28.23 | 28.23 | 27.79 | 27.88 | 6,985,674 | -0.22(-0.77%) |
Feb 11, 2019 | 27.99 | 28.29 | 27.90 | 28.10 | 4,723,586 | -0.16(-0.56%) |
Feb 08, 2019 | 28.27 | 28.38 | 27.98 | 28.26 | 5,040,506 | +0.09(+0.33%) |
Feb 07, 2019 | 28.28 | 28.63 | 28.04 | 28.17 | 4,909,007 | -0.21(-0.74%) |
Feb 06, 2019 | 28.24 | 28.65 | 28.24 | 28.38 | 5,825,083 | -0.12(-0.41%) |
Feb 05, 2019 | 28.48 | 28.52 | 28.13 | 28.49 | 5,639,504 | -0.03(-0.12%) |
Feb 04, 2019 | 27.92 | 28.57 | 27.82 | 28.53 | 6,438,675 | +0.27(+0.95%) |
Feb 01, 2019 | 28.50 | 28.53 | 27.86 | 28.26 | 7,435,199 | -0.23(-0.79%) |
Jan 31, 2019 | 28.28 | 28.60 | 28.00 | 28.48 | 10,108,877 | +0.33(+1.19%) |
Jan 30, 2019 | 28.04 | 28.55 | 27.61 | 28.15 | 8,263,799 | +0.14(+0.51%) |
Jan 29, 2019 | 27.82 | 28.05 | 27.38 | 28.01 | 10,044,774 | +0.53(+1.91%) |
Jan 28, 2019 | 27.84 | 27.97 | 27.28 | 27.48 | 13,155,684 | -0.21(-0.75%) |
Jan 25, 2019 | 27.27 | 27.72 | 27.20 | 27.69 | 12,321,464 | +0.82(+3.05%) |
Jan 24, 2019 | 26.72 | 26.92 | 26.59 | 26.87 | 8,003,597 | -0.02(-0.06%) |
Jan 23, 2019 | 26.65 | 27.12 | 26.49 | 26.89 | 10,232,276 | +0.08(+0.31%) |
Jan 22, 2019 | 26.52 | 26.88 | 26.26 | 26.81 | 9,806,186 | +0.28(+1.04%) |
Jan 18, 2019 | 26.30 | 26.84 | 26.15 | 26.53 | 9,606,074 | +0.13(+0.47%) |
Jan 17, 2019 | 26.35 | 26.42 | 26.06 | 26.40 | 6,450,413 | +0.05(+0.19%) |
Jan 16, 2019 | 25.95 | 26.69 | 25.89 | 26.35 | 10,462,682 | +0.45(+1.74%) |
Jan 15, 2019 | 26.53 | 26.70 | 25.61 | 25.90 | 18,578,588 | -0.63(-2.39%) |
Jan 14, 2019 | 27.43 | 27.97 | 26.43 | 26.54 | 34,143,176 | -2.59(-8.89%) |
Jan 11, 2019 | 29.15 | 29.38 | 29.01 | 29.13 | 4,576,465 | +0.05(+0.17%) |
Jan 10, 2019 | 28.64 | 29.17 | 28.55 | 29.08 | 5,997,742 | +0.38(+1.31%) |
Jan 09, 2019 | 28.41 | 28.84 | 28.37 | 28.70 | 6,298,621 | +0.25(+0.88%) |
Jan 08, 2019 | 28.08 | 28.46 | 27.88 | 28.45 | 7,732,705 | +0.08(+0.29%) |
Jan 07, 2019 | 28.95 | 29.17 | 28.22 | 28.37 | 5,830,285 | -0.34(-1.19%) |
Jan 04, 2019 | 28.32 | 28.80 | 27.79 | 28.71 | 10,326,146 | +0.00(+0.00%) |
Jan 03, 2019 | 29.01 | 29.12 | 28.43 | 28.71 | 6,900,918 | -0.08(-0.29%) |
Jan 02, 2019 | 28.77 | 29.04 | 28.34 | 28.79 | 4,902,611 | -0.14(-0.49%) |
Dec 31, 2018 | 28.78 | 28.98 | 28.49 | 28.93 | 4,968,655 | +0.15(+0.52%) |
Dec 28, 2018 | 29.09 | 29.29 | 28.63 | 28.78 | 6,489,872 | -0.43(-1.49%) |
Dec 27, 2018 | 28.94 | 29.22 | 28.68 | 29.22 | 6,631,052 | +0.38(+1.33%) |
Dec 26, 2018 | 29.12 | 29.26 | 28.47 | 28.83 | 6,784,189 | -0.04(-0.14%) |
Dec 24, 2018 | 28.38 | 28.97 | 28.32 | 28.88 | 5,109,484 | +0.88(+3.13%) |
Dec 21, 2018 | 28.58 | 28.95 | 27.93 | 28.00 | 19,544,342 | -0.47(-1.64%) |
Dec 20, 2018 | 27.56 | 28.71 | 27.50 | 28.47 | 12,658,899 | +1.67(+6.23%) |
Dec 19, 2018 | 28.58 | 28.95 | 26.72 | 26.80 | 12,037,036 | -1.73(-6.06%) |
Dec 18, 2018 | 27.93 | 28.89 | 27.93 | 28.53 | 8,854,620 | +0.46(+1.64%) |
Dec 17, 2018 | 28.01 | 28.33 | 27.90 | 28.07 | 8,307,310 | +0.25(+0.90%) |
Dec 14, 2018 | 28.03 | 28.17 | 27.73 | 27.82 | 6,090,976 | -0.61(-2.14%) |
Dec 13, 2018 | 28.51 | 28.59 | 28.12 | 28.43 | 6,257,541 | -0.03(-0.12%) |
Dec 12, 2018 | 27.97 | 28.59 | 27.93 | 28.46 | 5,593,096 | +0.62(+2.22%) |
Dec 11, 2018 | 28.20 | 28.34 | 27.73 | 27.84 | 6,373,326 | -0.16(-0.57%) |
Dec 10, 2018 | 27.90 | 28.80 | 27.83 | 28.00 | 9,593,044 | +0.12(+0.42%) |
Dec 07, 2018 | 27.51 | 28.16 | 27.19 | 27.88 | 8,332,265 | +0.61(+2.24%) |
Dec 06, 2018 | 28.02 | 28.23 | 27.07 | 27.27 | 10,976,368 | -0.83(-2.94%) |
Dec 04, 2018 | 27.81 | 28.38 | 27.71 | 28.10 | 7,661,059 | +0.47(+1.72%) |
Dec 03, 2018 | 27.28 | 27.72 | 27.09 | 27.63 | 5,346,940 | +0.73(+2.72%) |
Nov 30, 2018 | 26.77 | 26.93 | 26.41 | 26.89 | 9,234,902 | +0.00(+0.00%) |
Nov 29, 2018 | 27.37 | 27.40 | 26.89 | 26.89 | 4,214,025 | -0.29(-1.07%) |
Nov 28, 2018 | 26.62 | 27.21 | 26.28 | 27.18 | 5,694,101 | +0.61(+2.28%) |
Nov 27, 2018 | 26.97 | 27.11 | 26.32 | 26.58 | 6,116,883 | -0.42(-1.57%) |
Nov 26, 2018 | 27.09 | 27.55 | 26.87 | 27.00 | 5,143,991 | +0.01(+0.03%) |
Nov 23, 2018 | 27.73 | 27.73 | 26.90 | 26.99 | 3,124,356 | -0.94(-3.36%) |
Nov 21, 2018 | 27.93 | 27.93 | 27.93 | 0 | +0.57(+2.10%) | |
Nov 20, 2018 | 27.57 | 27.57 | 26.92 | 27.36 | 5,564,124 | +0.09(+0.34%) |
Nov 19, 2018 | 27.68 | 28.02 | 27.14 | 27.27 | 6,916,954 | -0.44(-1.59%) |
Nov 16, 2018 | 27.73 | 27.98 | 27.56 | 27.71 | 7,239,580 | +0.38(+1.40%) |
Nov 15, 2018 | 27.04 | 27.39 | 26.87 | 27.33 | 6,884,342 | +0.38(+1.42%) |
Nov 14, 2018 | 26.21 | 27.23 | 26.06 | 26.94 | 7,875,507 | +0.82(+3.15%) |
Nov 13, 2018 | 26.24 | 26.39 | 25.72 | 26.12 | 6,507,756 | -0.10(-0.38%) |
Nov 12, 2018 | 26.57 | 26.58 | 26.12 | 26.22 | 6,191,149 | -0.41(-1.53%) |
Nov 09, 2018 | 26.59 | 26.84 | 26.20 | 26.63 | 4,910,081 | -0.33(-1.23%) |
Nov 08, 2018 | 26.96 | 27.17 | 26.72 | 26.96 | 4,572,081 | -0.07(-0.25%) |
Nov 07, 2018 | 27.04 | 27.27 | 26.71 | 27.03 | 5,966,768 | +0.16(+0.59%) |
Nov 06, 2018 | 27.03 | 27.04 | 26.64 | 26.87 | 4,576,998 | -0.07(-0.25%) |
Nov 05, 2018 | 26.99 | 27.17 | 26.51 | 26.94 | 5,180,511 | -0.02(-0.09%) |
Nov 02, 2018 | 26.54 | 27.02 | 26.38 | 26.96 | 6,326,034 | +0.30(+1.12%) |
Nov 01, 2018 | 26.20 | 26.76 | 26.00 | 26.66 | 6,487,703 | +0.95(+3.69%) |
Oct 31, 2018 | 25.51 | 25.72 | 25.00 | 25.71 | 10,438,359 | -0.07(-0.26%) |
Oct 30, 2018 | 25.51 | 26.01 | 25.34 | 25.78 | 7,855,115 | +0.20(+0.78%) |
Oct 29, 2018 | 25.04 | 26.11 | 24.70 | 25.58 | 7,715,694 | +0.63(+2.53%) |
Oct 26, 2018 | 24.82 | 25.77 | 24.71 | 24.95 | 11,172,864 | +0.33(+1.35%) |
Oct 25, 2018 | 25.95 | 26.39 | 24.17 | 24.62 | 16,421,673 | -1.80(-6.80%) |
Oct 24, 2018 | 26.83 | 27.04 | 26.28 | 26.41 | 8,166,176 | -0.54(-2.01%) |
Oct 23, 2018 | 27.21 | 27.27 | 26.42 | 26.95 | 11,078,009 | +0.37(+1.38%) |
Oct 22, 2018 | 26.69 | 26.90 | 26.14 | 26.59 | 7,496,204 | -0.18(-0.68%) |
Oct 19, 2018 | 26.99 | 27.19 | 26.66 | 26.77 | 7,133,639 | -0.15(-0.56%) |
Oct 18, 2018 | 26.58 | 27.33 | 26.39 | 26.92 | 7,422,028 | +0.22(+0.81%) |
Oct 17, 2018 | 26.79 | 27.21 | 25.78 | 26.70 | 6,410,465 | -0.15(-0.56%) |
Oct 16, 2018 | 27.31 | 27.39 | 26.59 | 26.85 | 5,690,979 | -0.31(-1.13%) |
Oct 15, 2018 | 27.08 | 27.65 | 27.02 | 27.16 | 8,270,909 | +0.52(+1.94%) |
Oct 12, 2018 | 26.94 | 27.06 | 26.09 | 26.64 | 10,866,225 | -0.57(-2.08%) |
Oct 11, 2018 | 25.92 | 27.36 | 25.70 | 27.21 | 14,920,274 | +1.80(+7.07%) |
Oct 10, 2018 | 25.42 | 25.65 | 24.96 | 25.41 | 8,112,412 | +0.37(+1.49%) |
Oct 09, 2018 | 25.32 | 25.40 | 24.90 | 25.04 | 4,868,710 | -0.34(-1.34%) |
Oct 08, 2018 | 24.96 | 25.41 | 24.75 | 25.38 | 6,159,580 | -0.05(-0.20%) |
Oct 05, 2018 | 25.36 | 25.57 | 25.32 | 25.43 | 6,214,562 | +0.17(+0.69%) |
Oct 04, 2018 | 25.41 | 25.52 | 25.04 | 25.26 | 5,207,433 | -0.09(-0.36%) |
Oct 03, 2018 | 26.04 | 26.27 | 25.34 | 25.35 | 6,530,089 | -0.57(-2.21%) |
Oct 02, 2018 | 25.46 | 26.05 | 25.38 | 25.92 | 8,930,647 | +0.68(+2.70%) |
Oct 01, 2018 | 25.11 | 25.36 | 24.96 | 25.24 | 4,133,421 | +0.12(+0.50%) |
Sep 28, 2018 | 25.14 | 25.41 | 25.02 | 25.11 | 5,657,079 | +0.18(+0.73%) |
Sep 27, 2018 | 24.61 | 25.21 | 24.37 | 24.93 | 8,681,994 | +0.09(+0.37%) |
Sep 26, 2018 | 25.87 | 25.87 | 24.81 | 24.84 | 10,427,940 | -1.15(-4.42%) |
Sep 25, 2018 | 25.98 | 26.39 | 25.80 | 25.99 | 7,356,851 | +0.13(+0.51%) |
Sep 24, 2018 | 26.35 | 26.69 | 25.83 | 25.85 | 10,132,469 | -0.39(-1.49%) |
Sep 21, 2018 | 25.95 | 26.42 | 25.85 | 26.25 | 13,943,563 | +0.05(+0.19%) |
Sep 20, 2018 | 26.49 | 26.56 | 25.98 | 26.20 | 6,602,789 | -0.02(-0.06%) |
Sep 19, 2018 | 25.95 | 26.40 | 25.80 | 26.21 | 6,917,403 | +0.56(+2.17%) |
Sep 18, 2018 | 25.62 | 25.85 | 25.41 | 25.65 | 4,800,483 | +0.17(+0.69%) |
Sep 17, 2018 | 25.39 | 25.60 | 25.20 | 25.48 | 5,671,468 | +0.22(+0.86%) |
Sep 14, 2018 | 25.05 | 25.60 | 25.05 | 25.26 | 6,757,855 | +0.13(+0.53%) |
Sep 13, 2018 | 25.41 | 25.70 | 24.74 | 25.13 | 6,332,221 | +0.05(+0.20%) |
Sep 12, 2018 | 24.42 | 25.31 | 24.38 | 25.08 | 7,962,114 | +0.56(+2.27%) |
Sep 11, 2018 | 24.42 | 24.69 | 24.13 | 24.52 | 6,030,254 | -0.09(-0.37%) |
Sep 10, 2018 | 24.81 | 24.94 | 24.54 | 24.61 | 5,012,352 | -0.32(-1.29%) |
Sep 07, 2018 | 24.88 | 25.10 | 24.71 | 24.94 | 5,404,354 | -0.09(-0.36%) |
Sep 06, 2018 | 25.07 | 25.23 | 24.85 | 25.03 | 6,408,465 | +0.09(+0.36%) |
Sep 05, 2018 | 25.21 | 25.22 | 24.83 | 24.94 | 7,342,979 | +0.03(+0.13%) |
Sep 04, 2018 | 25.32 | 25.36 | 24.85 | 24.90 | 8,742,454 | -0.78(-3.03%) |
Aug 31, 2018 | 25.68 | 25.68 | 25.68 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 26.10 | 26.11 | 25.48 | 25.70 | 7,443,632 | -0.57(-2.17%) |
Aug 29, 2018 | 26.31 | 26.40 | 26.18 | 26.27 | 5,886,249 | -0.08(-0.31%) |
Aug 28, 2018 | 26.84 | 26.89 | 26.23 | 26.35 | 5,691,261 | -0.34(-1.27%) |
Aug 27, 2018 | 26.57 | 26.89 | 26.51 | 26.69 | 5,533,329 | +0.18(+0.69%) |
Aug 24, 2018 | 26.46 | 26.91 | 26.34 | 26.51 | 6,529,083 | +0.31(+1.17%) |
Aug 23, 2018 | 26.49 | 26.54 | 26.04 | 26.20 | 9,032,897 | -0.55(-2.04%) |
Aug 22, 2018 | 26.67 | 26.87 | 26.57 | 26.75 | 5,994,973 | +0.31(+1.16%) |
Aug 21, 2018 | 26.48 | 26.51 | 26.16 | 26.44 | 5,492,288 | +0.05(+0.19%) |
Aug 20, 2018 | 26.72 | 26.87 | 26.21 | 26.39 | 7,478,498 | -0.14(-0.53%) |
Aug 17, 2018 | 26.27 | 26.78 | 26.03 | 26.54 | 11,352,286 | +0.38(+1.46%) |
Aug 16, 2018 | 26.46 | 26.78 | 26.11 | 26.15 | 12,311,478 | -0.17(-0.63%) |
Aug 15, 2018 | 27.70 | 27.85 | 26.14 | 26.32 | 13,356,535 | -1.77(-6.31%) |
Aug 14, 2018 | 28.79 | 28.81 | 28.03 | 28.09 | 6,138,919 | -0.59(-2.05%) |
Aug 13, 2018 | 29.27 | 29.56 | 28.54 | 28.68 | 6,544,817 | -0.79(-2.67%) |
Aug 10, 2018 | 29.43 | 29.76 | 29.29 | 29.46 | 4,274,188 | -0.09(-0.31%) |
Aug 09, 2018 | 29.97 | 30.13 | 29.53 | 29.56 | 6,524,997 | -0.37(-1.24%) |
Aug 08, 2018 | 29.96 | 30.13 | 29.80 | 29.93 | 5,324,236 | +0.07(+0.25%) |
Aug 07, 2018 | 30.21 | 30.30 | 29.78 | 29.85 | 6,121,993 | -0.12(-0.39%) |
Aug 06, 2018 | 30.04 | 30.42 | 29.90 | 29.97 | 6,040,129 | -0.21(-0.69%) |
Aug 03, 2018 | 30.14 | 30.47 | 29.96 | 30.18 | 6,171,934 | +0.19(+0.63%) |
Aug 02, 2018 | 29.94 | 30.18 | 29.81 | 29.99 | 5,492,569 | -0.17(-0.58%) |
Aug 01, 2018 | 30.21 | 30.42 | 29.98 | 30.16 | 4,591,936 | -0.20(-0.65%) |
Jul 31, 2018 | 30.41 | 30.51 | 30.09 | 30.36 | 5,983,863 | -0.04(-0.14%) |
Jul 30, 2018 | 30.44 | 30.62 | 30.27 | 30.40 | 4,664,242 | -0.13(-0.43%) |
Jul 27, 2018 | 31.37 | 31.39 | 30.43 | 30.53 | 5,633,553 | -0.76(-2.43%) |
Jul 26, 2018 | 30.77 | 31.97 | 30.46 | 31.29 | 8,097,680 | +0.28(+0.91%) |
Jul 25, 2018 | 30.91 | 31.03 | 30.58 | 31.01 | 5,766,122 | +0.28(+0.92%) |
Jul 24, 2018 | 30.53 | 30.87 | 30.38 | 30.73 | 6,307,200 | +0.46(+1.53%) |
Jul 23, 2018 | 30.58 | 30.93 | 30.23 | 30.27 | 5,844,144 | -0.37(-1.22%) |
Jul 20, 2018 | 30.81 | 30.93 | 30.51 | 30.64 | 4,320,672 | +0.01(+0.03%) |
Jul 19, 2018 | 30.33 | 31.04 | 30.29 | 30.63 | 5,305,917 | -0.14(-0.46%) |
Jul 18, 2018 | 30.29 | 30.91 | 30.24 | 30.77 | 4,939,827 | +0.20(+0.65%) |
Jul 17, 2018 | 30.01 | 30.74 | 29.97 | 30.57 | 5,633,357 | +0.36(+1.21%) |
Jul 16, 2018 | 30.43 | 30.49 | 30.10 | 30.21 | 3,771,402 | -0.28(-0.92%) |
Jul 13, 2018 | 30.55 | 30.68 | 30.43 | 30.49 | 2,524,029 | -0.24(-0.78%) |
Jul 12, 2018 | 31.04 | 30.70 | 30.73 | 3,227,638 | +0.05(+0.16%) | |
Jul 11, 2018 | 31.10 | 31.15 | 30.59 | 30.68 | 5,605,746 | -0.70(-2.22%) |
Jul 10, 2018 | 30.96 | 31.42 | 30.86 | 31.38 | 5,125,503 | +0.10(+0.32%) |
Jul 09, 2018 | 31.67 | 31.72 | 31.06 | 31.28 | 5,033,401 | -0.03(-0.11%) |
Jul 06, 2018 | 31.61 | 31.66 | 31.24 | 31.31 | 4,896,242 | -0.50(-1.56%) |
Jul 05, 2018 | 31.37 | 31.95 | 31.31 | 31.81 | 4,404,992 | +0.65(+2.10%) |
Jul 03, 2018 | 31.15 | 31.15 | 31.15 | 0 | +0.07(+0.24%) | |
Jul 02, 2018 | 31.01 | 31.31 | 30.81 | 31.08 | 3,398,850 | -0.13(-0.42%) |
Jun 29, 2018 | 30.67 | 31.57 | 30.58 | 31.21 | 5,979,113 | +0.59(+1.92%) |
Jun 28, 2018 | 30.84 | 30.84 | 30.52 | 30.62 | 4,877,744 | +0.02(+0.05%) |
Jun 27, 2018 | 30.63 | 31.03 | 30.58 | 30.61 | 3,347,336 | -0.16(-0.51%) |
Jun 26, 2018 | 30.33 | 30.93 | 30.29 | 30.76 | 4,556,333 | +0.15(+0.49%) |
Jun 25, 2018 | 30.76 | 30.95 | 30.42 | 30.62 | 4,862,857 | -0.39(-1.25%) |
Jun 22, 2018 | 30.81 | 31.13 | 30.76 | 31.00 | 7,106,094 | +0.36(+1.19%) |
Jun 21, 2018 | 31.37 | 31.45 | 30.51 | 30.64 | 6,151,735 | -0.77(-2.45%) |
Jun 20, 2018 | 31.86 | 31.96 | 31.34 | 31.41 | 4,418,554 | -0.33(-1.04%) |
Jun 19, 2018 | 31.60 | 31.93 | 31.50 | 31.74 | 4,810,867 | -0.07(-0.21%) |
Jun 18, 2018 | 31.67 | 31.91 | 31.61 | 31.81 | 4,265,628 | +0.02(+0.08%) |
Jun 15, 2018 | 32.41 | 31.47 | 31.78 | 14,181,158 | -0.63(-1.94%) | |
Jun 14, 2018 | 32.27 | 32.44 | 32.12 | 32.41 | 4,546,289 | +0.38(+1.19%) |
Jun 13, 2018 | 32.25 | 32.32 | 31.81 | 32.03 | 4,911,009 | -0.07(-0.23%) |
Jun 12, 2018 | 32.19 | 32.39 | 31.92 | 32.11 | 5,108,188 | +0.18(+0.57%) |
Jun 11, 2018 | 31.72 | 32.02 | 31.60 | 31.92 | 3,560,617 | +0.16(+0.50%) |
Jun 08, 2018 | 31.94 | 31.94 | 31.63 | 31.77 | 4,418,629 | -0.17(-0.52%) |
Jun 07, 2018 | 32.11 | 32.21 | 31.81 | 31.93 | 4,158,321 | -0.07(-0.21%) |
Jun 06, 2018 | 32.02 | 31.61 | 32.00 | 7,570,549 | +0.21(+0.65%) | |
Jun 05, 2018 | 31.60 | 32.03 | 31.55 | 31.79 | 3,642,416 | +0.25(+0.78%) |
Jun 04, 2018 | 31.99 | 32.02 | 31.46 | 31.54 | 4,083,056 | -0.32(-1.01%) |
Jun 01, 2018 | 32.07 | 32.20 | 31.70 | 31.86 | 5,020,240 | -0.24(-0.74%) |
May 31, 2018 | 32.43 | 32.45 | 31.94 | 32.10 | 8,462,449 | -0.21(-0.66%) |
May 30, 2018 | 32.18 | 32.44 | 31.97 | 32.32 | 3,176,011 | +0.21(+0.67%) |
May 29, 2018 | 32.17 | 32.70 | 32.05 | 32.10 | 6,353,019 | -0.42(-1.29%) |
May 25, 2018 | 32.52 | 32.52 | 32.52 | 0 | -0.44(-1.33%) | |
May 24, 2018 | 32.67 | 33.01 | 32.64 | 32.96 | 4,348,354 | +0.31(+0.96%) |
May 23, 2018 | 31.97 | 32.68 | 31.97 | 32.65 | 4,973,658 | +0.66(+2.06%) |
May 22, 2018 | 32.43 | 32.57 | 31.97 | 31.99 | 4,008,841 | -0.48(-1.47%) |
May 21, 2018 | 32.31 | 32.50 | 31.97 | 32.47 | 3,344,578 | +0.17(+0.54%) |
May 18, 2018 | 32.33 | 32.40 | 32.16 | 32.29 | 4,394,166 | -0.16(-0.51%) |
May 17, 2018 | 32.75 | 32.75 | 32.32 | 32.46 | 3,748,237 | -0.27(-0.83%) |
May 16, 2018 | 32.57 | 32.77 | 32.50 | 32.73 | 3,840,948 | +0.15(+0.46%) |
May 15, 2018 | 32.72 | 32.77 | 32.14 | 32.58 | 5,710,697 | -0.73(-2.18%) |
May 14, 2018 | 33.42 | 33.68 | 33.11 | 33.31 | 4,633,134 | +0.00(+0.00%) |
May 11, 2018 | 33.33 | 33.51 | 33.09 | 33.31 | 3,656,992 | -0.02(-0.07%) |
May 10, 2018 | 33.09 | 33.43 | 33.09 | 33.33 | 3,750,820 | +0.38(+1.15%) |
May 09, 2018 | 32.93 | 33.23 | 32.81 | 32.95 | 3,754,490 | -0.02(-0.05%) |
May 08, 2018 | 32.69 | 32.97 | 32.33 | 32.97 | 4,525,738 | +0.09(+0.28%) |
May 07, 2018 | 32.70 | 33.18 | 32.68 | 32.88 | 3,840,540 | +0.18(+0.55%) |
May 04, 2018 | 32.60 | 32.78 | 32.52 | 32.70 | 4,543,458 | -0.13(-0.40%) |
May 03, 2018 | 32.59 | 32.87 | 32.40 | 32.83 | 5,983,678 | +0.51(+1.58%) |
May 02, 2018 | 32.51 | 32.66 | 32.04 | 32.32 | 7,350,790 | -0.02(-0.08%) |