Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.79 | 27.19 | 26.72 | 26.98 | 5,273,696 | +0.50(+1.90%) |
Oct 30, 2018 | 26.01 | 26.50 | 25.92 | 26.48 | 4,913,772 | +0.60(+2.33%) |
Oct 29, 2018 | 26.70 | 26.71 | 25.61 | 25.87 | 4,939,786 | -0.16(-0.61%) |
Oct 26, 2018 | 25.54 | 26.17 | 25.54 | 26.03 | 6,436,426 | +0.02(+0.07%) |
Oct 25, 2018 | 26.03 | 26.24 | 25.90 | 26.01 | 5,946,072 | +0.29(+1.11%) |
Oct 24, 2018 | 26.60 | 26.69 | 25.72 | 25.73 | 5,638,994 | -1.23(-4.55%) |
Oct 23, 2018 | 26.79 | 27.05 | 26.34 | 26.95 | 4,875,144 | -0.55(-2.02%) |
Oct 22, 2018 | 27.25 | 27.61 | 27.10 | 27.51 | 3,733,974 | +0.29(+1.07%) |
Oct 19, 2018 | 27.18 | 27.46 | 27.06 | 27.22 | 3,171,738 | +0.11(+0.39%) |
Oct 18, 2018 | 27.52 | 27.63 | 27.05 | 27.11 | 5,329,075 | -0.81(-2.89%) |
Oct 17, 2018 | 28.13 | 28.13 | 27.64 | 27.92 | 3,693,956 | -0.40(-1.42%) |
Oct 16, 2018 | 28.20 | 28.36 | 28.14 | 28.32 | 4,658,968 | +0.23(+0.81%) |
Oct 15, 2018 | 28.00 | 28.32 | 27.90 | 28.09 | 4,116,430 | +0.16(+0.59%) |
Oct 12, 2018 | 28.26 | 28.29 | 27.63 | 27.93 | 5,000,422 | +0.07(+0.25%) |
Oct 11, 2018 | 27.72 | 28.17 | 27.51 | 27.86 | 7,791,696 | +0.03(+0.11%) |
Oct 10, 2018 | 28.41 | 28.42 | 27.82 | 27.83 | 6,725,949 | -0.92(-3.21%) |
Oct 09, 2018 | 28.51 | 29.00 | 28.34 | 28.75 | 2,987,923 | +0.09(+0.31%) |
Oct 08, 2018 | 28.36 | 28.74 | 28.23 | 28.67 | 3,697,768 | -0.06(-0.22%) |
Oct 05, 2018 | 28.91 | 28.91 | 28.42 | 28.73 | 5,432,986 | -0.48(-1.66%) |
Oct 04, 2018 | 29.62 | 29.70 | 29.11 | 29.22 | 4,297,836 | -0.04(-0.14%) |
Oct 03, 2018 | 29.51 | 29.60 | 29.20 | 29.26 | 4,131,206 | -0.23(-0.77%) |
Oct 02, 2018 | 29.39 | 29.67 | 29.35 | 29.48 | 3,928,233 | +0.02(+0.08%) |
Oct 01, 2018 | 29.22 | 29.61 | 28.99 | 29.46 | 3,799,627 | +0.34(+1.18%) |
Sep 28, 2018 | 28.87 | 29.25 | 28.84 | 29.12 | 4,358,508 | +0.18(+0.61%) |
Sep 27, 2018 | 28.99 | 29.11 | 28.82 | 28.94 | 3,079,493 | -0.03(-0.10%) |
Sep 26, 2018 | 28.86 | 29.22 | 28.79 | 28.97 | 4,628,887 | -0.23(-0.78%) |
Sep 25, 2018 | 29.20 | 29.36 | 29.17 | 29.20 | 4,149,932 | +0.46(+1.61%) |
Sep 24, 2018 | 28.90 | 29.03 | 28.65 | 28.74 | 2,532,697 | -0.02(-0.06%) |
Sep 21, 2018 | 28.70 | 28.85 | 28.58 | 28.75 | 3,429,359 | +0.56(+1.97%) |
Sep 20, 2018 | 28.18 | 28.29 | 28.08 | 28.20 | 2,504,194 | +0.55(+2.01%) |
Sep 19, 2018 | 27.43 | 27.79 | 27.41 | 27.64 | 2,503,176 | +0.66(+2.45%) |
Sep 18, 2018 | 26.84 | 27.05 | 26.77 | 26.98 | 2,443,161 | +0.56(+2.12%) |
Sep 17, 2018 | 26.63 | 26.83 | 26.38 | 26.42 | 3,053,876 | -0.14(-0.53%) |
Sep 14, 2018 | 26.69 | 26.74 | 26.48 | 26.56 | 2,482,580 | +0.22(+0.84%) |
Sep 13, 2018 | 26.39 | 26.44 | 26.14 | 26.34 | 2,341,177 | +0.24(+0.92%) |
Sep 12, 2018 | 25.82 | 26.13 | 25.76 | 26.10 | 4,108,913 | +0.32(+1.22%) |
Sep 11, 2018 | 25.30 | 25.79 | 25.23 | 25.79 | 3,117,747 | +0.16(+0.64%) |
Sep 10, 2018 | 25.99 | 26.04 | 25.59 | 25.62 | 3,033,307 | -0.33(-1.26%) |
Sep 07, 2018 | 25.93 | 26.05 | 25.71 | 25.95 | 3,268,282 | -0.39(-1.46%) |
Sep 06, 2018 | 26.67 | 26.69 | 26.09 | 26.34 | 4,246,466 | -0.29(-1.10%) |
Sep 05, 2018 | 26.75 | 26.97 | 26.55 | 26.63 | 4,568,236 | -0.23(-0.85%) |
Sep 04, 2018 | 26.82 | 26.89 | 26.62 | 26.85 | 3,745,232 | -0.45(-1.67%) |
Aug 31, 2018 | 27.31 | 27.31 | 27.31 | 0 | -0.37(-1.33%) | |
Aug 30, 2018 | 27.97 | 28.03 | 27.57 | 27.68 | 1,955,485 | -0.62(-2.19%) |
Aug 29, 2018 | 28.08 | 28.35 | 28.02 | 28.30 | 2,181,573 | +0.26(+0.93%) |
Aug 28, 2018 | 28.38 | 28.47 | 28.01 | 28.04 | 2,567,192 | +0.16(+0.59%) |
Aug 27, 2018 | 27.68 | 27.97 | 27.66 | 27.87 | 3,047,647 | +0.32(+1.18%) |
Aug 24, 2018 | 27.39 | 27.67 | 27.33 | 27.55 | 3,126,782 | +0.64(+2.39%) |
Aug 23, 2018 | 27.16 | 27.22 | 26.89 | 26.91 | 4,592,091 | -0.49(-1.80%) |
Aug 22, 2018 | 27.33 | 27.47 | 27.22 | 27.40 | 4,483,677 | +0.43(+1.60%) |
Aug 21, 2018 | 27.30 | 27.30 | 26.85 | 26.97 | 4,528,329 | -0.49(-1.80%) |
Aug 20, 2018 | 27.55 | 27.60 | 27.36 | 27.46 | 2,590,748 | +0.22(+0.81%) |
Aug 17, 2018 | 26.76 | 27.33 | 26.68 | 27.24 | 4,034,824 | +0.37(+1.38%) |
Aug 16, 2018 | 27.01 | 27.17 | 26.84 | 26.87 | 3,765,672 | +0.18(+0.66%) |
Aug 15, 2018 | 26.99 | 27.03 | 26.34 | 26.70 | 7,833,479 | -1.35(-4.82%) |
Aug 14, 2018 | 27.94 | 28.18 | 27.83 | 28.05 | 3,561,602 | +0.40(+1.46%) |
Aug 13, 2018 | 27.97 | 28.06 | 27.61 | 27.64 | 3,106,420 | -0.32(-1.14%) |
Aug 10, 2018 | 27.80 | 28.03 | 27.77 | 27.96 | 2,977,259 | -0.54(-1.89%) |
Aug 09, 2018 | 28.59 | 28.66 | 28.41 | 28.50 | 2,568,135 | -0.10(-0.34%) |
Aug 08, 2018 | 28.79 | 28.81 | 28.34 | 28.60 | 4,052,882 | -0.15(-0.51%) |
Aug 07, 2018 | 29.13 | 29.19 | 28.69 | 28.75 | 3,480,841 | +0.43(+1.53%) |
Aug 06, 2018 | 28.34 | 28.45 | 28.21 | 28.32 | 3,260,564 | -0.32(-1.13%) |
Aug 03, 2018 | 28.42 | 28.74 | 28.35 | 28.64 | 2,908,654 | +0.24(+0.84%) |
Aug 02, 2018 | 28.14 | 28.43 | 28.02 | 28.40 | 4,682,429 | -0.72(-2.46%) |
Aug 01, 2018 | 29.20 | 29.25 | 28.92 | 29.12 | 4,108,603 | -0.59(-1.99%) |
Jul 31, 2018 | 29.69 | 29.91 | 29.62 | 29.71 | 3,661,478 | +0.55(+1.87%) |
Jul 30, 2018 | 29.02 | 29.36 | 29.00 | 29.16 | 4,391,083 | +0.31(+1.06%) |
Jul 27, 2018 | 28.99 | 29.24 | 28.76 | 28.86 | 3,108,663 | +0.40(+1.42%) |
Jul 26, 2018 | 28.24 | 28.61 | 28.18 | 28.45 | 3,128,725 | -0.30(-1.03%) |
Jul 25, 2018 | 28.24 | 28.76 | 28.18 | 28.75 | 2,306,224 | +0.24(+0.86%) |
Jul 24, 2018 | 28.51 | 28.82 | 28.49 | 28.50 | 5,297,483 | +1.09(+3.96%) |
Jul 23, 2018 | 27.55 | 27.63 | 27.28 | 27.42 | 4,432,445 | -0.14(-0.52%) |
Jul 20, 2018 | 27.16 | 27.58 | 27.16 | 27.56 | 5,459,136 | +0.01(+0.02%) |
Jul 19, 2018 | 27.62 | 27.78 | 27.38 | 27.55 | 5,469,453 | -0.78(-2.75%) |
Jul 18, 2018 | 27.91 | 28.41 | 27.84 | 28.33 | 3,900,431 | +0.63(+2.28%) |
Jul 17, 2018 | 27.32 | 27.79 | 27.27 | 27.70 | 3,797,814 | +0.14(+0.52%) |
Jul 16, 2018 | 27.67 | 27.69 | 27.32 | 27.56 | 3,728,659 | -0.36(-1.30%) |
Jul 13, 2018 | 27.91 | 27.97 | 27.67 | 27.92 | 3,480,914 | -0.30(-1.07%) |
Jul 12, 2018 | 28.08 | 28.24 | 27.88 | 28.22 | 4,304,206 | +0.39(+1.39%) |
Jul 11, 2018 | 28.22 | 28.24 | 27.71 | 27.84 | 6,768,717 | -1.26(-4.32%) |
Jul 10, 2018 | 28.83 | 29.12 | 28.79 | 29.09 | 3,642,770 | +0.20(+0.69%) |
Jul 09, 2018 | 28.58 | 29.00 | 28.53 | 28.90 | 3,398,897 | +0.71(+2.52%) |
Jul 06, 2018 | 27.63 | 28.42 | 27.56 | 28.18 | 4,060,827 | +0.51(+1.83%) |
Jul 05, 2018 | 27.82 | 27.91 | 27.58 | 27.68 | 3,893,921 | -0.01(-0.04%) |
Jul 03, 2018 | 27.69 | 27.69 | 27.69 | 0 | +0.08(+0.29%) | |
Jul 02, 2018 | 27.71 | 27.84 | 27.43 | 27.61 | 5,331,827 | -0.82(-2.88%) |
Jun 29, 2018 | 28.63 | 28.85 | 28.38 | 28.43 | 2,443,465 | -0.01(-0.02%) |
Jun 28, 2018 | 27.91 | 28.46 | 27.83 | 28.44 | 7,369,027 | +0.40(+1.44%) |
Jun 27, 2018 | 27.97 | 28.50 | 27.95 | 28.03 | 7,931,602 | +0.27(+0.98%) |
Jun 26, 2018 | 27.33 | 27.87 | 27.24 | 27.76 | 8,359,687 | +0.68(+2.50%) |
Jun 25, 2018 | 27.22 | 27.27 | 26.91 | 27.08 | 5,473,223 | -0.73(-2.64%) |
Jun 22, 2018 | 27.79 | 27.93 | 27.55 | 27.82 | 4,759,433 | +0.60(+2.19%) |
Jun 21, 2018 | 27.18 | 27.36 | 27.09 | 27.22 | 3,271,066 | +0.06(+0.23%) |
Jun 20, 2018 | 27.28 | 27.32 | 26.97 | 27.16 | 3,509,860 | +0.07(+0.27%) |
Jun 19, 2018 | 26.93 | 27.16 | 26.78 | 27.08 | 4,799,583 | -0.76(-2.72%) |
Jun 18, 2018 | 27.46 | 27.90 | 27.40 | 27.84 | 3,277,108 | +0.15(+0.55%) |
Jun 15, 2018 | 28.63 | 27.47 | 27.68 | 5,866,805 | -0.94(-3.30%) | |
Jun 14, 2018 | 28.83 | 28.98 | 28.60 | 28.63 | 2,549,983 | -0.19(-0.65%) |
Jun 13, 2018 | 28.95 | 29.09 | 28.75 | 28.82 | 4,172,910 | -0.26(-0.88%) |
Jun 12, 2018 | 29.10 | 29.24 | 28.92 | 29.07 | 3,343,674 | -0.39(-1.33%) |
Jun 11, 2018 | 29.47 | 29.57 | 29.33 | 29.46 | 1,372,652 | +0.09(+0.31%) |
Jun 08, 2018 | 29.32 | 29.44 | 29.21 | 29.37 | 2,162,883 | -0.05(-0.17%) |
Jun 07, 2018 | 29.39 | 29.66 | 29.30 | 29.42 | 4,850,603 | -0.11(-0.37%) |
Jun 06, 2018 | 29.54 | 29.53 | 5,017,240 | +0.79(+2.75%) | ||
Jun 05, 2018 | 28.64 | 28.78 | 28.60 | 28.74 | 3,065,685 | +0.21(+0.74%) |
Jun 04, 2018 | 28.74 | 28.82 | 28.50 | 28.53 | 2,427,944 | -0.03(-0.10%) |
Jun 01, 2018 | 28.60 | 28.69 | 28.45 | 28.56 | 3,355,067 | +0.26(+0.92%) |
May 31, 2018 | 28.32 | 28.45 | 28.16 | 28.30 | 3,538,792 | +0.20(+0.71%) |
May 30, 2018 | 27.74 | 28.22 | 27.64 | 28.10 | 3,108,473 | +0.73(+2.68%) |
May 29, 2018 | 27.49 | 27.74 | 27.26 | 27.37 | 3,630,972 | -0.50(-1.80%) |
May 25, 2018 | 27.87 | 27.87 | 27.87 | 0 | -1.06(-3.66%) | |
May 24, 2018 | 28.63 | 28.96 | 28.51 | 28.92 | 3,800,180 | -0.06(-0.22%) |
May 23, 2018 | 28.82 | 29.00 | 28.54 | 28.99 | 4,105,680 | -0.09(-0.29%) |
May 22, 2018 | 29.54 | 29.64 | 29.05 | 29.07 | 5,173,588 | -0.20(-0.68%) |
May 21, 2018 | 29.17 | 29.41 | 29.13 | 29.27 | 2,902,872 | +0.39(+1.34%) |
May 18, 2018 | 28.94 | 29.07 | 28.73 | 28.88 | 2,752,896 | -0.32(-1.11%) |
May 17, 2018 | 29.20 | 29.39 | 29.05 | 29.21 | 4,466,052 | -0.05(-0.17%) |
May 16, 2018 | 29.23 | 29.46 | 29.22 | 29.26 | 4,579,179 | +0.45(+1.58%) |
May 15, 2018 | 28.71 | 28.92 | 28.55 | 28.80 | 5,025,221 | -0.30(-1.02%) |
May 14, 2018 | 28.96 | 29.29 | 28.96 | 29.10 | 3,910,810 | +0.44(+1.55%) |
May 11, 2018 | 28.82 | 28.99 | 28.63 | 28.66 | 5,085,081 | +0.30(+1.06%) |
May 10, 2018 | 28.09 | 28.40 | 27.99 | 28.36 | 4,446,090 | +0.41(+1.49%) |
May 09, 2018 | 27.46 | 27.97 | 27.43 | 27.94 | 4,541,484 | +0.89(+3.28%) |
May 08, 2018 | 27.11 | 27.11 | 26.78 | 27.05 | 2,327,866 | -0.15(-0.54%) |
May 07, 2018 | 27.43 | 27.51 | 27.11 | 27.20 | 2,720,266 | -0.24(-0.87%) |
May 04, 2018 | 27.04 | 27.54 | 26.95 | 27.44 | 3,496,338 | +0.35(+1.30%) |
May 03, 2018 | 26.89 | 27.18 | 26.64 | 27.09 | 3,906,611 | +0.40(+1.49%) |
May 02, 2018 | 26.72 | 26.96 | 26.64 | 26.69 | 2,792,655 | +0.37(+1.40%) |
May 01, 2018 | 26.37 | 26.39 | 25.97 | 26.32 | 2,794,646 | -0.26(-0.96%) |
Apr 30, 2018 | 26.51 | 26.79 | 26.48 | 26.58 | 2,905,673 | +0.12(+0.47%) |
Apr 27, 2018 | 26.53 | 26.57 | 26.33 | 26.45 | 3,810,707 | -0.50(-1.86%) |
Apr 26, 2018 | 27.14 | 27.17 | 26.83 | 26.95 | 2,087,478 | +0.09(+0.34%) |
Apr 25, 2018 | 26.88 | 26.96 | 26.63 | 26.86 | 2,215,497 | -0.18(-0.67%) |
Apr 24, 2018 | 27.34 | 27.50 | 26.84 | 27.04 | 4,369,529 | +0.18(+0.68%) |
Apr 23, 2018 | 26.95 | 27.10 | 26.78 | 26.86 | 3,064,946 | -0.26(-0.94%) |
Apr 20, 2018 | 27.29 | 27.30 | 27.04 | 27.12 | 4,759,952 | -0.03(-0.10%) |
Apr 19, 2018 | 27.43 | 27.56 | 27.05 | 27.14 | 4,715,085 | -0.22(-0.79%) |
Apr 18, 2018 | 27.18 | 27.65 | 27.17 | 27.36 | 8,238,132 | +0.83(+3.13%) |
Apr 17, 2018 | 26.48 | 26.57 | 26.38 | 26.53 | 3,810,332 | +0.22(+0.84%) |
Apr 16, 2018 | 26.75 | 26.78 | 26.16 | 26.31 | 5,470,524 | -0.30(-1.11%) |
Apr 13, 2018 | 26.58 | 26.72 | 26.51 | 26.60 | 6,553,981 | +0.33(+1.25%) |
Apr 12, 2018 | 26.08 | 26.36 | 25.97 | 26.27 | 3,265,410 | +0.06(+0.24%) |
Apr 11, 2018 | 26.00 | 26.37 | 25.95 | 26.21 | 4,559,523 | +0.18(+0.70%) |
Apr 10, 2018 | 25.70 | 26.22 | 25.70 | 26.03 | 6,068,449 | +1.23(+4.95%) |
Apr 09, 2018 | 24.71 | 25.04 | 24.50 | 24.80 | 5,034,133 | -0.01(-0.02%) |
Apr 06, 2018 | 25.12 | 25.23 | 24.67 | 24.81 | 4,090,932 | -0.48(-1.89%) |
Apr 05, 2018 | 25.17 | 25.37 | 25.12 | 25.29 | 4,798,698 | +0.07(+0.27%) |
Apr 04, 2018 | 24.64 | 25.23 | 24.58 | 25.22 | 3,428,636 | +0.13(+0.50%) |
Apr 03, 2018 | 25.18 | 25.43 | 24.93 | 25.09 | 4,408,901 | +0.26(+1.05%) |
Apr 02, 2018 | 25.24 | 25.33 | 24.72 | 24.83 | 5,159,672 | -0.43(-1.69%) |
Mar 29, 2018 | 25.26 | 25.26 | 25.26 | 0 | +0.53(+2.16%) | |
Mar 28, 2018 | 24.88 | 24.98 | 24.64 | 24.72 | 4,969,764 | -0.35(-1.38%) |
Mar 27, 2018 | 25.72 | 25.75 | 24.96 | 25.07 | 4,463,512 | -0.41(-1.61%) |
Mar 26, 2018 | 25.39 | 25.49 | 25.07 | 25.48 | 3,003,608 | +0.47(+1.86%) |
Mar 23, 2018 | 25.30 | 25.59 | 24.98 | 25.01 | 4,536,952 | -0.01(-0.02%) |
Mar 22, 2018 | 25.45 | 25.46 | 24.89 | 25.02 | 7,655,674 | -1.03(-3.95%) |
Mar 21, 2018 | 25.39 | 26.16 | 25.38 | 26.05 | 7,927,202 | +0.65(+2.57%) |
Mar 20, 2018 | 25.23 | 25.49 | 25.08 | 25.39 | 5,982,122 | +0.26(+1.04%) |
Mar 19, 2018 | 25.49 | 25.50 | 24.87 | 25.13 | 5,715,068 | -0.69(-2.66%) |
Mar 16, 2018 | 25.72 | 25.94 | 25.64 | 25.82 | 2,480,642 | +0.12(+0.46%) |
Mar 15, 2018 | 25.64 | 25.85 | 25.58 | 25.70 | 2,606,258 | +0.03(+0.11%) |
Mar 14, 2018 | 26.09 | 26.09 | 25.57 | 25.67 | 3,586,080 | +0.20(+0.80%) |
Mar 13, 2018 | 26.05 | 26.09 | 25.43 | 25.47 | 5,324,516 | -0.38(-1.45%) |
Mar 12, 2018 | 25.81 | 26.00 | 25.66 | 25.84 | 3,516,147 | +0.10(+0.40%) |
Mar 09, 2018 | 25.71 | 25.97 | 25.58 | 25.74 | 4,536,752 | +0.33(+1.30%) |
Mar 08, 2018 | 25.42 | 25.43 | 25.13 | 25.41 | 7,659,192 | -0.06(-0.22%) |
Mar 07, 2018 | 25.03 | 25.47 | 6,156,648 | -0.43(-1.65%) | ||
Mar 06, 2018 | 25.87 | 26.12 | 25.78 | 25.89 | 4,697,795 | +0.54(+2.12%) |
Mar 05, 2018 | 25.02 | 25.40 | 24.88 | 25.36 | 4,258,031 | +0.15(+0.59%) |
Mar 02, 2018 | 25.07 | 25.25 | 24.70 | 25.21 | 8,350,503 | -0.16(-0.63%) |
Mar 01, 2018 | 25.46 | 25.72 | 25.13 | 25.37 | 9,133,535 | -0.43(-1.68%) |
Feb 28, 2018 | 26.14 | 26.26 | 25.79 | 25.80 | 4,527,580 | -0.72(-2.70%) |
Feb 27, 2018 | 26.92 | 26.92 | 26.36 | 26.52 | 4,631,271 | -0.59(-2.19%) |
Feb 26, 2018 | 27.04 | 27.19 | 26.78 | 27.11 | 4,303,841 | +0.31(+1.16%) |
Feb 23, 2018 | 26.58 | 26.80 | 26.50 | 26.80 | 3,215,485 | +0.39(+1.47%) |
Feb 22, 2018 | 26.41 | 8,814,767 | +0.63(+2.43%) | |||
Feb 21, 2018 | 25.86 | 26.31 | 25.68 | 25.78 | 7,994,888 | -0.04(-0.17%) |
Feb 20, 2018 | 26.07 | 26.12 | 25.72 | 25.83 | 12,254,475 | -1.19(-4.40%) |
Feb 16, 2018 | 27.02 | 27.02 | 27.02 | 0 | -0.68(-2.44%) | |
Feb 15, 2018 | 27.68 | 27.76 | 27.36 | 27.69 | 5,865,845 | +0.35(+1.28%) |
Feb 14, 2018 | 26.13 | 27.55 | 26.09 | 27.34 | 12,401,573 | +0.85(+3.23%) |
Feb 13, 2018 | 26.01 | 26.56 | 25.96 | 26.49 | 6,470,635 | +0.52(+2.01%) |
Feb 12, 2018 | 25.51 | 26.03 | 25.51 | 25.97 | 4,847,977 | +0.58(+2.27%) |
Feb 09, 2018 | 25.19 | 25.52 | 24.45 | 25.39 | 8,058,726 | +0.55(+2.23%) |
Feb 08, 2018 | 25.61 | 25.67 | 24.82 | 24.84 | 5,770,697 | -0.91(-3.53%) |
Feb 07, 2018 | 25.99 | 26.15 | 25.63 | 25.75 | 4,288,281 | -0.74(-2.79%) |
Feb 06, 2018 | 25.58 | 26.61 | 25.53 | 26.48 | 6,581,940 | +0.48(+1.86%) |
Feb 05, 2018 | 26.57 | 26.92 | 25.69 | 26.00 | 4,063,965 | -0.54(-2.03%) |
Feb 02, 2018 | 27.12 | 27.13 | 26.48 | 26.54 | 4,179,324 | -0.82(-3.00%) |
Feb 01, 2018 | 27.05 | 27.40 | 27.04 | 27.36 | 3,806,255 | +0.16(+0.59%) |
Jan 31, 2018 | 27.24 | 27.37 | 27.02 | 27.20 | 3,860,887 | +0.06(+0.23%) |
Jan 30, 2018 | 27.36 | 27.38 | 27.27 | 27.14 | 3,804,541 | -0.32(-1.15%) |
Jan 29, 2018 | 27.89 | 27.90 | 27.40 | 27.45 | 4,229,660 | -0.29(-1.04%) |
Jan 26, 2018 | 27.46 | 27.76 | 27.39 | 27.74 | 3,084,309 | +0.60(+2.23%) |
Jan 25, 2018 | 27.74 | 27.83 | 27.10 | 27.14 | 3,645,261 | -0.42(-1.51%) |
Jan 24, 2018 | 27.48 | 27.62 | 27.30 | 27.55 | 5,330,666 | +0.50(+1.87%) |
Jan 23, 2018 | 27.14 | 27.18 | 26.84 | 27.05 | 5,580,659 | -0.38(-1.40%) |
Jan 22, 2018 | 27.39 | 27.46 | 27.28 | 27.43 | 3,760,124 | -0.12(-0.42%) |
Jan 19, 2018 | 27.56 | 27.69 | 27.47 | 27.55 | 2,207,479 | +0.18(+0.65%) |
Jan 18, 2018 | 27.39 | 27.51 | 27.14 | 27.37 | 3,905,068 | -0.06(-0.22%) |
Jan 17, 2018 | 27.48 | 27.65 | 27.29 | 27.43 | 5,350,830 | +0.13(+0.47%) |
Jan 16, 2018 | 27.66 | 27.90 | 27.23 | 27.30 | 8,321,124 | -0.82(-2.92%) |
Jan 12, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.57(+2.05%) | |
Jan 11, 2018 | 27.37 | 27.63 | 27.33 | 27.56 | 7,545,215 | +0.44(+1.64%) |
Jan 10, 2018 | 27.12 | 4,079,297 | +0.02(+0.06%) | |||
Jan 09, 2018 | 27.08 | 27.29 | 26.99 | 27.10 | 4,092,864 | +0.19(+0.70%) |
Jan 08, 2018 | 26.92 | 26.96 | 26.83 | 26.91 | 5,110,381 | +0.20(+0.75%) |
Jan 05, 2018 | 26.56 | 26.72 | 26.42 | 26.71 | 2,338,365 | +0.19(+0.71%) |
Jan 04, 2018 | 26.61 | 26.68 | 26.48 | 26.52 | 4,257,449 | +0.05(+0.19%) |
Jan 03, 2018 | 26.44 | 26.52 | 26.23 | 26.47 | 4,490,044 | +0.11(+0.40%) |
Jan 02, 2018 | 25.94 | 26.37 | 25.87 | 26.37 | 4,778,034 | +0.85(+3.33%) |
Dec 29, 2017 | 25.52 | 25.52 | 25.52 | 0 | -0.22(-0.84%) | |
Dec 28, 2017 | 25.66 | 25.77 | 25.57 | 25.73 | 2,520,498 | +0.34(+1.33%) |
Dec 27, 2017 | 25.27 | 25.46 | 25.27 | 25.40 | 1,813,383 | +0.23(+0.93%) |
Dec 26, 2017 | 24.98 | 25.26 | 24.77 | 25.16 | 1,674,072 | +0.19(+0.78%) |
Dec 22, 2017 | 24.97 | 25.02 | 24.82 | 24.97 | 1,921,335 | -0.03(-0.13%) |
Dec 21, 2017 | 24.76 | 25.09 | 24.68 | 25.00 | 4,650,213 | +0.51(+2.08%) |
Dec 20, 2017 | 24.23 | 24.58 | 24.16 | 24.49 | 4,549,347 | +0.47(+1.96%) |
Dec 19, 2017 | 23.80 | 24.05 | 23.74 | 24.02 | 2,996,736 | -0.18(-0.76%) |
Dec 18, 2017 | 24.04 | 24.35 | 24.04 | 24.20 | 2,961,711 | +0.30(+1.25%) |
Dec 15, 2017 | 23.70 | 24.03 | 23.67 | 23.90 | 6,389,498 | +0.41(+1.75%) |
Dec 14, 2017 | 23.55 | 23.74 | 23.49 | 23.49 | 4,154,454 | -0.01(-0.05%) |
Dec 13, 2017 | 23.35 | 23.60 | 23.30 | 23.50 | 3,217,671 | +0.25(+1.07%) |
Dec 12, 2017 | 23.13 | 23.27 | 23.08 | 23.25 | 2,570,117 | +0.16(+0.67%) |
Dec 11, 2017 | 23.05 | 23.24 | 22.98 | 23.10 | 2,914,181 | +0.32(+1.39%) |
Dec 08, 2017 | 22.93 | 23.00 | 22.77 | 22.78 | 2,526,492 | +0.01(+0.05%) |
Dec 07, 2017 | 22.57 | 22.81 | 22.52 | 22.77 | 3,178,570 | -0.04(-0.17%) |
Dec 06, 2017 | 22.87 | 22.99 | 22.71 | 22.81 | 4,361,716 | -0.17(-0.72%) |
Dec 05, 2017 | 23.11 | 23.19 | 22.95 | 22.98 | 3,700,982 | -0.38(-1.64%) |
Dec 04, 2017 | 23.35 | 23.49 | 23.28 | 23.36 | 4,341,922 | +0.08(+0.33%) |
Dec 01, 2017 | 23.12 | 23.37 | 22.98 | 23.28 | 4,395,563 | +0.23(+0.99%) |
Nov 30, 2017 | 22.98 | 23.15 | 22.97 | 23.05 | 2,996,459 | +0.06(+0.27%) |
Nov 29, 2017 | 22.97 | 23.12 | 22.82 | 22.99 | 5,582,384 | -0.31(-1.33%) |
Nov 28, 2017 | 23.00 | 23.29 | 22.93 | 23.30 | 4,406,772 | +0.06(+0.26%) |
Nov 27, 2017 | 23.60 | 23.65 | 23.24 | 23.24 | 3,488,709 | -0.45(-1.92%) |
Nov 24, 2017 | 23.69 | 23.80 | 23.65 | 23.70 | 1,155,122 | +0.24(+1.04%) |
Nov 22, 2017 | 23.44 | 23.53 | 23.35 | 23.45 | 1,841,277 | +0.34(+1.46%) |
Nov 21, 2017 | 23.10 | 23.25 | 23.05 | 23.12 | 3,229,608 | +0.30(+1.31%) |
Nov 20, 2017 | 22.75 | 22.82 | 22.63 | 22.82 | 3,985,360 | -0.14(-0.63%) |
Nov 17, 2017 | 22.92 | 22.98 | 22.83 | 22.96 | 3,935,990 | +0.00(+0.00%) |
Nov 16, 2017 | 22.99 | 22.99 | 22.76 | 22.96 | 5,459,838 | +0.09(+0.41%) |
Nov 15, 2017 | 22.74 | 22.92 | 22.59 | 22.87 | 4,577,987 | -0.27(-1.15%) |
Nov 14, 2017 | 23.39 | 23.40 | 22.98 | 23.13 | 5,038,403 | -0.56(-2.37%) |
Nov 13, 2017 | 23.51 | 23.78 | 23.48 | 23.69 | 3,846,732 | -0.04(-0.19%) |
Nov 10, 2017 | 23.86 | 23.87 | 23.56 | 23.74 | 3,004,018 | -0.07(-0.30%) |
Nov 09, 2017 | 23.69 | 23.83 | 23.56 | 23.81 | 5,804,957 | -0.48(-1.99%) |
Nov 08, 2017 | 24.03 | 24.30 | 23.88 | 24.29 | 6,179,348 | +0.31(+1.27%) |
Nov 07, 2017 | 24.20 | 24.24 | 23.79 | 23.99 | 4,758,732 | -0.10(-0.41%) |
Nov 06, 2017 | 23.99 | 24.16 | 23.91 | 24.09 | 7,127,676 | +0.70(+2.99%) |
Nov 03, 2017 | 23.59 | 23.63 | 23.29 | 23.39 | 3,834,509 | -0.36(-1.52%) |
Nov 02, 2017 | 23.38 | 23.83 | 23.38 | 23.75 | 5,643,122 | +0.43(+1.83%) |