Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.30 | 22.66 | 22.28 | 22.57 | 5,138,406 | +0.17(+0.76%) |
Nov 29, 2018 | 22.17 | 22.56 | 22.05 | 22.40 | 3,217,882 | +0.02(+0.08%) |
Nov 28, 2018 | 21.96 | 22.40 | 21.80 | 22.39 | 4,552,220 | +0.50(+2.28%) |
Nov 27, 2018 | 21.77 | 21.98 | 21.72 | 21.89 | 3,217,543 | +0.08(+0.35%) |
Nov 26, 2018 | 21.37 | 21.86 | 21.24 | 21.81 | 3,963,924 | +0.74(+3.49%) |
Nov 23, 2018 | 20.60 | 21.27 | 20.57 | 21.08 | 1,747,904 | +0.30(+1.42%) |
Nov 21, 2018 | 20.78 | 20.78 | 20.78 | 0 | +0.26(+1.28%) | |
Nov 20, 2018 | 20.88 | 20.92 | 20.42 | 20.52 | 4,644,612 | -0.62(-2.92%) |
Nov 19, 2018 | 21.38 | 21.60 | 21.07 | 21.14 | 2,904,321 | -0.29(-1.34%) |
Nov 16, 2018 | 21.31 | 21.52 | 21.29 | 21.42 | 3,284,840 | -0.04(-0.20%) |
Nov 15, 2018 | 21.32 | 21.47 | 21.16 | 21.47 | 4,143,318 | -0.03(-0.12%) |
Nov 14, 2018 | 21.85 | 22.00 | 21.30 | 21.49 | 3,053,298 | -0.14(-0.63%) |
Nov 13, 2018 | 21.43 | 21.85 | 21.43 | 21.63 | 2,982,534 | +0.17(+0.79%) |
Nov 12, 2018 | 21.69 | 21.86 | 21.41 | 21.46 | 2,375,541 | -0.34(-1.55%) |
Nov 09, 2018 | 22.18 | 22.35 | 21.74 | 21.80 | 3,905,335 | -0.45(-2.02%) |
Nov 08, 2018 | 22.07 | 22.29 | 22.04 | 22.24 | 2,536,190 | +0.08(+0.34%) |
Nov 07, 2018 | 22.09 | 22.26 | 21.87 | 22.17 | 2,998,577 | +0.25(+1.12%) |
Nov 06, 2018 | 21.61 | 21.93 | 21.55 | 21.92 | 3,006,733 | +0.30(+1.41%) |
Nov 05, 2018 | 21.37 | 21.80 | 21.37 | 21.62 | 3,907,793 | +0.27(+1.27%) |
Nov 02, 2018 | 21.96 | 22.07 | 21.30 | 21.35 | 2,946,700 | -0.44(-2.02%) |
Nov 01, 2018 | 21.59 | 21.88 | 21.40 | 21.79 | 4,205,474 | +0.29(+1.34%) |
Oct 31, 2018 | 21.32 | 21.78 | 21.32 | 21.50 | 7,484,618 | +0.42(+2.01%) |
Oct 30, 2018 | 20.48 | 21.12 | 20.48 | 21.08 | 4,493,783 | +0.66(+3.21%) |
Oct 29, 2018 | 20.69 | 21.15 | 20.24 | 20.42 | 8,042,548 | -0.07(-0.33%) |
Oct 26, 2018 | 20.82 | 21.01 | 20.18 | 20.49 | 4,974,706 | -0.55(-2.60%) |
Oct 25, 2018 | 20.82 | 21.24 | 19.92 | 21.03 | 7,299,790 | +0.47(+2.29%) |
Oct 24, 2018 | 21.42 | 21.60 | 20.54 | 20.56 | 11,161,137 | -0.91(-4.23%) |
Oct 23, 2018 | 20.94 | 21.53 | 20.76 | 21.47 | 4,676,484 | +0.18(+0.83%) |
Oct 22, 2018 | 21.90 | 21.98 | 21.28 | 21.30 | 3,362,958 | -0.52(-2.39%) |
Oct 19, 2018 | 21.58 | 21.90 | 21.54 | 21.82 | 2,290,512 | +0.24(+1.13%) |
Oct 18, 2018 | 21.96 | 22.16 | 21.52 | 21.57 | 2,707,165 | -0.41(-1.87%) |
Oct 17, 2018 | 21.95 | 22.16 | 21.72 | 21.98 | 3,290,997 | +0.03(+0.15%) |
Oct 16, 2018 | 22.00 | 22.15 | 21.65 | 21.95 | 3,794,347 | +0.02(+0.08%) |
Oct 15, 2018 | 21.99 | 22.13 | 21.80 | 21.93 | 2,158,472 | -0.04(-0.19%) |
Oct 12, 2018 | 22.16 | 22.31 | 21.56 | 21.98 | 3,645,153 | +0.14(+0.65%) |
Oct 11, 2018 | 22.03 | 22.47 | 21.82 | 21.83 | 6,216,478 | -0.27(-1.22%) |
Oct 10, 2018 | 22.51 | 22.64 | 22.10 | 22.10 | 5,010,317 | -0.38(-1.68%) |
Oct 09, 2018 | 22.53 | 22.65 | 22.35 | 22.48 | 2,198,499 | -0.10(-0.45%) |
Oct 08, 2018 | 22.51 | 22.70 | 22.37 | 22.58 | 2,016,397 | +0.07(+0.30%) |
Oct 05, 2018 | 22.75 | 22.91 | 22.49 | 22.51 | 2,521,061 | -0.23(-1.00%) |
Oct 04, 2018 | 22.91 | 23.02 | 22.62 | 22.74 | 3,425,928 | +0.16(+0.71%) |
Oct 03, 2018 | 22.29 | 22.73 | 22.19 | 22.58 | 3,654,751 | +0.39(+1.74%) |
Oct 02, 2018 | 22.17 | 22.35 | 22.12 | 22.19 | 2,454,591 | +0.04(+0.19%) |
Oct 01, 2018 | 22.38 | 22.47 | 22.13 | 22.15 | 4,097,428 | -0.09(-0.42%) |
Sep 28, 2018 | 22.30 | 22.41 | 22.22 | 22.25 | 3,467,752 | -0.20(-0.90%) |
Sep 27, 2018 | 22.49 | 22.64 | 22.34 | 22.45 | 4,011,883 | -0.05(-0.22%) |
Sep 26, 2018 | 22.92 | 22.92 | 22.49 | 22.50 | 3,024,703 | -0.42(-1.83%) |
Sep 25, 2018 | 23.04 | 23.09 | 22.83 | 22.92 | 3,898,969 | -0.04(-0.18%) |
Sep 24, 2018 | 23.13 | 23.20 | 22.76 | 22.96 | 4,380,472 | -0.20(-0.87%) |
Sep 21, 2018 | 23.22 | 23.29 | 23.10 | 23.16 | 7,304,099 | -0.03(-0.14%) |
Sep 20, 2018 | 23.04 | 23.33 | 23.04 | 23.20 | 5,464,598 | +0.30(+1.32%) |
Sep 19, 2018 | 22.76 | 23.03 | 22.69 | 22.89 | 4,832,241 | +0.26(+1.15%) |
Sep 18, 2018 | 22.65 | 22.81 | 22.54 | 22.63 | 3,449,521 | -0.03(-0.15%) |
Sep 17, 2018 | 22.90 | 22.90 | 22.62 | 22.67 | 2,709,467 | -0.14(-0.63%) |
Sep 14, 2018 | 22.34 | 22.91 | 22.34 | 22.81 | 4,356,063 | +0.48(+2.15%) |
Sep 13, 2018 | 22.34 | 22.51 | 22.32 | 22.33 | 2,825,924 | +0.01(+0.04%) |
Sep 12, 2018 | 22.54 | 22.56 | 22.23 | 22.32 | 2,175,140 | -0.21(-0.93%) |
Sep 11, 2018 | 22.41 | 22.56 | 22.25 | 22.53 | 2,906,829 | +0.06(+0.26%) |
Sep 10, 2018 | 22.46 | 22.52 | 22.35 | 22.47 | 2,931,060 | +0.07(+0.30%) |
Sep 07, 2018 | 22.55 | 22.60 | 22.40 | 22.41 | 2,989,651 | -0.11(-0.49%) |
Sep 06, 2018 | 22.83 | 22.89 | 22.49 | 22.51 | 2,238,256 | -0.34(-1.51%) |
Sep 05, 2018 | 22.86 | 23.05 | 22.77 | 22.86 | 2,834,796 | +0.09(+0.41%) |
Sep 04, 2018 | 22.64 | 22.89 | 22.54 | 22.77 | 3,352,249 | +0.16(+0.71%) |
Aug 31, 2018 | 22.61 | 22.61 | 22.61 | 0 | -0.08(-0.33%) | |
Aug 30, 2018 | 22.72 | 22.75 | 22.57 | 22.68 | 2,513,161 | -0.08(-0.33%) |
Aug 29, 2018 | 22.92 | 22.92 | 22.62 | 22.76 | 2,590,117 | -0.11(-0.48%) |
Aug 28, 2018 | 22.86 | 22.96 | 22.79 | 22.87 | 2,800,582 | +0.00(+0.00%) |
Aug 27, 2018 | 23.04 | 23.17 | 22.84 | 22.87 | 6,529,269 | -0.03(-0.11%) |
Aug 24, 2018 | 22.96 | 23.01 | 22.83 | 22.89 | 2,132,373 | +0.05(+0.22%) |
Aug 23, 2018 | 23.00 | 23.04 | 22.83 | 22.84 | 2,724,710 | -0.15(-0.66%) |
Aug 22, 2018 | 23.13 | 23.20 | 22.93 | 22.99 | 2,541,965 | -0.14(-0.62%) |
Aug 21, 2018 | 22.96 | 23.30 | 22.86 | 23.14 | 4,666,582 | +0.12(+0.51%) |
Aug 20, 2018 | 22.72 | 23.07 | 22.71 | 23.02 | 2,701,715 | +0.35(+1.56%) |
Aug 17, 2018 | 22.72 | 22.83 | 22.66 | 22.67 | 3,392,607 | -0.13(-0.55%) |
Aug 16, 2018 | 22.67 | 22.90 | 22.63 | 22.79 | 2,527,282 | +0.28(+1.23%) |
Aug 15, 2018 | 22.75 | 22.76 | 22.25 | 22.51 | 4,579,333 | -0.40(-1.73%) |
Aug 14, 2018 | 22.61 | 23.00 | 22.61 | 22.91 | 1,927,726 | +0.30(+1.34%) |
Aug 13, 2018 | 22.63 | 22.83 | 22.51 | 22.61 | 2,408,912 | -0.03(-0.15%) |
Aug 10, 2018 | 23.10 | 23.10 | 22.60 | 22.64 | 3,918,507 | -0.66(-2.85%) |
Aug 09, 2018 | 23.03 | 23.40 | 23.01 | 23.31 | 3,077,300 | +0.27(+1.17%) |
Aug 08, 2018 | 22.83 | 23.13 | 22.72 | 23.04 | 3,138,545 | +0.16(+0.70%) |
Aug 07, 2018 | 22.67 | 22.97 | 22.62 | 22.88 | 4,938,378 | +0.34(+1.49%) |
Aug 06, 2018 | 22.39 | 22.62 | 22.39 | 22.54 | 1,949,992 | +0.15(+0.68%) |
Aug 03, 2018 | 22.21 | 22.40 | 22.07 | 22.39 | 4,558,790 | +0.22(+0.99%) |
Aug 02, 2018 | 22.25 | 22.29 | 21.96 | 22.17 | 6,286,708 | -0.24(-1.05%) |
Aug 01, 2018 | 22.55 | 22.83 | 22.31 | 22.41 | 5,741,865 | -0.10(-0.45%) |
Jul 31, 2018 | 23.00 | 23.00 | 22.38 | 22.51 | 7,044,101 | -0.39(-1.69%) |
Jul 30, 2018 | 23.37 | 23.49 | 22.61 | 22.89 | 7,821,930 | +0.10(+0.44%) |
Jul 27, 2018 | 23.10 | 23.33 | 22.62 | 22.79 | 4,540,154 | -0.13(-0.55%) |
Jul 26, 2018 | 23.40 | 23.43 | 22.47 | 22.92 | 7,278,747 | -0.47(-2.00%) |
Jul 25, 2018 | 23.29 | 23.45 | 23.11 | 23.39 | 4,476,165 | +0.08(+0.32%) |
Jul 24, 2018 | 23.52 | 23.57 | 23.12 | 23.31 | 3,092,387 | -0.08(-0.32%) |
Jul 23, 2018 | 23.20 | 23.50 | 23.14 | 23.39 | 2,325,250 | +0.18(+0.79%) |
Jul 20, 2018 | 23.35 | 23.52 | 23.18 | 23.20 | 2,261,717 | -0.11(-0.47%) |
Jul 19, 2018 | 23.34 | 23.53 | 23.24 | 23.31 | 2,590,552 | -0.09(-0.39%) |
Jul 18, 2018 | 23.04 | 23.45 | 23.00 | 23.40 | 2,799,423 | +0.36(+1.56%) |
Jul 17, 2018 | 22.85 | 23.19 | 22.82 | 23.04 | 2,862,913 | +0.25(+1.10%) |
Jul 16, 2018 | 22.89 | 23.03 | 22.74 | 22.79 | 2,345,724 | -0.06(-0.26%) |
Jul 13, 2018 | 22.78 | 22.90 | 22.61 | 22.85 | 1,933,912 | -0.02(-0.07%) |
Jul 12, 2018 | 23.11 | 23.13 | 22.81 | 22.87 | 3,774,843 | -0.03(-0.15%) |
Jul 11, 2018 | 22.97 | 23.09 | 22.89 | 22.90 | 3,113,131 | -0.12(-0.51%) |
Jul 10, 2018 | 23.21 | 23.30 | 22.94 | 23.02 | 2,249,343 | -0.17(-0.72%) |
Jul 09, 2018 | 22.66 | 23.24 | 22.63 | 23.19 | 3,705,389 | +0.64(+2.86%) |
Jul 06, 2018 | 22.37 | 22.66 | 22.33 | 22.54 | 2,447,923 | +0.13(+0.56%) |
Jul 05, 2018 | 22.40 | 22.48 | 22.26 | 22.42 | 3,506,886 | +0.19(+0.87%) |
Jul 03, 2018 | 22.22 | 22.22 | 22.22 | 0 | -0.08(-0.38%) | |
Jul 02, 2018 | 21.73 | 22.34 | 21.71 | 22.31 | 4,783,471 | +0.33(+1.52%) |
Jun 29, 2018 | 21.94 | 21.97 | 5,875,184 | +0.47(+2.18%) | ||
Jun 28, 2018 | 21.12 | 21.60 | 21.09 | 21.50 | 2,714,893 | +0.38(+1.82%) |
Jun 27, 2018 | 21.64 | 21.72 | 21.12 | 21.12 | 2,156,375 | -0.43(-2.02%) |
Jun 26, 2018 | 21.43 | 21.73 | 21.29 | 21.55 | 7,231,430 | +0.10(+0.47%) |
Jun 25, 2018 | 22.04 | 22.04 | 21.34 | 21.45 | 10,343,230 | -0.64(-2.91%) |
Jun 22, 2018 | 22.19 | 22.63 | 22.06 | 22.10 | 5,373,360 | +0.18(+0.80%) |
Jun 21, 2018 | 21.75 | 22.01 | 21.58 | 21.92 | 3,875,248 | +0.07(+0.31%) |
Jun 20, 2018 | 21.98 | 22.04 | 21.74 | 21.86 | 3,303,788 | +0.00(+0.00%) |
Jun 19, 2018 | 21.79 | 21.91 | 21.50 | 21.86 | 5,044,113 | -0.21(-0.95%) |
Jun 18, 2018 | 21.97 | 22.15 | 21.93 | 22.06 | 3,974,213 | -0.03(-0.11%) |
Jun 15, 2018 | 22.12 | 21.77 | 22.09 | 4,693,731 | +0.06(+0.27%) | |
Jun 14, 2018 | 22.12 | 22.26 | 21.97 | 22.03 | 2,079,208 | -0.03(-0.15%) |
Jun 13, 2018 | 22.43 | 22.44 | 22.03 | 22.06 | 3,076,066 | -0.33(-1.46%) |
Jun 12, 2018 | 22.36 | 22.49 | 22.30 | 22.39 | 2,629,308 | +0.05(+0.22%) |
Jun 11, 2018 | 22.35 | 22.54 | 22.18 | 22.34 | 2,605,066 | +0.07(+0.30%) |
Jun 08, 2018 | 22.22 | 22.27 | 22.01 | 22.27 | 2,484,535 | +0.03(+0.11%) |
Jun 07, 2018 | 22.24 | 22.52 | 22.06 | 22.25 | 4,003,614 | +0.08(+0.34%) |
Jun 06, 2018 | 22.36 | 21.77 | 22.17 | 4,587,754 | +0.37(+1.69%) | |
Jun 05, 2018 | 21.84 | 21.96 | 21.72 | 21.81 | 4,659,605 | -0.14(-0.65%) |
Jun 04, 2018 | 21.81 | 22.04 | 21.63 | 21.95 | 5,205,889 | +0.18(+0.81%) |
Jun 01, 2018 | 21.71 | 21.81 | 21.33 | 21.77 | 4,691,124 | +0.32(+1.48%) |
May 31, 2018 | 21.51 | 21.82 | 21.27 | 21.45 | 6,341,307 | -0.08(-0.39%) |
May 30, 2018 | 21.95 | 22.17 | 21.15 | 21.54 | 8,847,971 | -0.26(-1.19%) |
May 29, 2018 | 22.22 | 22.27 | 21.65 | 21.80 | 4,059,168 | -0.69(-3.09%) |
May 25, 2018 | 22.49 | 22.49 | 22.49 | 0 | -0.13(-0.59%) | |
May 24, 2018 | 22.63 | 22.74 | 22.31 | 22.63 | 2,772,058 | -0.06(-0.26%) |
May 23, 2018 | 22.84 | 22.99 | 22.60 | 22.68 | 3,147,642 | -0.28(-1.24%) |
May 22, 2018 | 22.71 | 23.00 | 22.71 | 22.97 | 3,589,695 | +0.30(+1.33%) |
May 21, 2018 | 22.68 | 22.78 | 22.62 | 22.67 | 1,620,473 | +0.13(+0.59%) |
May 18, 2018 | 22.60 | 22.74 | 22.42 | 22.53 | 2,664,341 | -0.04(-0.19%) |
May 17, 2018 | 22.29 | 22.79 | 22.27 | 22.58 | 4,392,742 | +0.30(+1.35%) |
May 16, 2018 | 22.25 | 22.51 | 22.20 | 22.27 | 4,480,496 | +0.03(+0.11%) |
May 15, 2018 | 22.37 | 22.74 | 22.19 | 22.25 | 4,238,446 | -0.13(-0.56%) |
May 14, 2018 | 22.34 | 22.70 | 22.34 | 22.37 | 3,619,660 | +0.09(+0.41%) |
May 11, 2018 | 22.92 | 22.93 | 22.28 | 22.28 | 5,254,143 | -0.59(-2.56%) |
May 10, 2018 | 22.67 | 22.99 | 22.58 | 22.87 | 2,318,168 | +0.23(+1.00%) |
May 09, 2018 | 22.29 | 22.76 | 22.28 | 22.64 | 2,709,353 | +0.42(+1.88%) |
May 08, 2018 | 22.16 | 22.62 | 22.16 | 22.22 | 3,885,157 | +0.03(+0.11%) |
May 07, 2018 | 22.10 | 22.29 | 22.04 | 22.20 | 2,337,981 | +0.15(+0.68%) |
May 04, 2018 | 21.65 | 22.22 | 21.63 | 22.05 | 2,304,434 | +0.30(+1.38%) |
May 03, 2018 | 22.07 | 22.08 | 21.47 | 21.75 | 4,763,479 | -0.40(-1.81%) |
May 02, 2018 | 22.00 | 22.41 | 22.00 | 22.15 | 3,145,331 | +0.13(+0.61%) |
May 01, 2018 | 21.74 | 22.13 | 21.68 | 22.01 | 4,161,283 | +0.18(+0.84%) |
Apr 30, 2018 | 22.23 | 22.31 | 21.83 | 21.83 | 4,763,554 | -0.38(-1.69%) |
Apr 27, 2018 | 22.67 | 22.74 | 22.17 | 22.21 | 3,758,976 | -0.42(-1.84%) |
Apr 26, 2018 | 22.72 | 23.04 | 22.09 | 22.62 | 6,066,594 | -0.62(-2.65%) |
Apr 25, 2018 | 23.37 | 23.48 | 23.08 | 23.24 | 5,726,800 | -0.17(-0.75%) |
Apr 24, 2018 | 23.22 | 24.14 | 23.08 | 23.41 | 7,345,265 | +0.44(+1.92%) |
Apr 23, 2018 | 23.06 | 23.08 | 22.88 | 22.97 | 1,985,233 | -0.05(-0.22%) |
Apr 20, 2018 | 23.06 | 23.08 | 22.85 | 23.02 | 2,532,839 | +0.03(+0.14%) |
Apr 19, 2018 | 22.94 | 23.11 | 22.73 | 22.99 | 3,883,136 | +0.07(+0.29%) |
Apr 18, 2018 | 22.99 | 23.08 | 22.78 | 22.92 | 2,826,720 | +0.01(+0.04%) |
Apr 17, 2018 | 23.00 | 23.11 | 22.81 | 22.91 | 2,238,793 | +0.12(+0.55%) |
Apr 16, 2018 | 22.78 | 22.93 | 22.67 | 22.79 | 2,301,948 | +0.11(+0.48%) |
Apr 13, 2018 | 23.15 | 23.21 | 22.52 | 22.68 | 2,333,978 | -0.29(-1.27%) |
Apr 12, 2018 | 22.82 | 23.14 | 22.73 | 22.97 | 2,202,772 | +0.32(+1.43%) |
Apr 11, 2018 | 22.65 | 22.97 | 22.58 | 22.65 | 2,486,446 | -0.23(-1.02%) |
Apr 10, 2018 | 22.51 | 22.92 | 22.46 | 22.88 | 3,205,385 | +0.59(+2.65%) |
Apr 09, 2018 | 22.43 | 22.79 | 22.29 | 22.29 | 3,043,476 | +0.13(+0.60%) |
Apr 06, 2018 | 22.44 | 22.56 | 21.97 | 22.16 | 1,816,659 | -0.49(-2.17%) |
Apr 05, 2018 | 22.50 | 22.78 | 22.42 | 22.65 | 2,907,571 | +0.39(+1.76%) |
Apr 04, 2018 | 21.85 | 22.29 | 21.77 | 22.26 | 3,105,567 | +0.01(+0.04%) |
Apr 03, 2018 | 22.12 | 22.42 | 21.92 | 22.25 | 3,103,847 | +0.26(+1.17%) |
Apr 02, 2018 | 22.47 | 22.55 | 21.70 | 21.99 | 2,915,817 | -0.61(-2.69%) |
Mar 29, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.47(+2.11%) | |
Mar 28, 2018 | 21.88 | 22.19 | 21.81 | 22.13 | 3,711,448 | +0.31(+1.41%) |
Mar 27, 2018 | 22.26 | 22.38 | 21.67 | 21.82 | 3,298,075 | -0.38(-1.72%) |
Mar 26, 2018 | 21.85 | 22.27 | 21.85 | 22.21 | 3,020,093 | +0.62(+2.85%) |
Mar 23, 2018 | 22.12 | 22.21 | 21.59 | 21.59 | 3,990,798 | -0.45(-2.04%) |
Mar 22, 2018 | 22.60 | 22.73 | 22.03 | 22.04 | 3,036,264 | -0.82(-3.60%) |
Mar 21, 2018 | 22.82 | 23.06 | 22.72 | 22.86 | 1,995,027 | +0.05(+0.22%) |
Mar 20, 2018 | 22.74 | 22.87 | 22.67 | 22.81 | 3,490,253 | +0.09(+0.40%) |
Mar 19, 2018 | 22.97 | 23.09 | 22.47 | 22.72 | 3,539,369 | -0.32(-1.41%) |
Mar 16, 2018 | 22.85 | 23.15 | 22.68 | 23.05 | 4,783,925 | +0.18(+0.80%) |
Mar 15, 2018 | 23.24 | 23.29 | 22.62 | 22.86 | 6,036,574 | -0.32(-1.36%) |
Mar 14, 2018 | 23.75 | 23.81 | 23.05 | 23.18 | 3,733,577 | -0.60(-2.52%) |
Mar 13, 2018 | 23.96 | 24.03 | 23.76 | 23.78 | 2,907,490 | -0.11(-0.45%) |
Mar 12, 2018 | 23.86 | 24.07 | 23.68 | 23.89 | 3,317,240 | +0.08(+0.35%) |
Mar 09, 2018 | 23.65 | 23.98 | 23.57 | 23.81 | 3,521,097 | +0.37(+1.56%) |
Mar 08, 2018 | 23.68 | 23.73 | 23.26 | 23.44 | 1,925,691 | -0.17(-0.70%) |
Mar 07, 2018 | 23.67 | 23.61 | 3,051,325 | +0.20(+0.85%) | ||
Mar 06, 2018 | 23.35 | 23.61 | 23.25 | 23.41 | 3,387,875 | +0.16(+0.68%) |
Mar 05, 2018 | 22.92 | 23.39 | 22.84 | 23.25 | 2,769,222 | +0.19(+0.83%) |
Mar 02, 2018 | 22.68 | 23.10 | 22.24 | 23.06 | 3,292,356 | +0.25(+1.09%) |
Mar 01, 2018 | 23.16 | 23.41 | 22.71 | 22.81 | 3,978,108 | -0.42(-1.79%) |
Feb 28, 2018 | 23.27 | 23.68 | 23.18 | 23.22 | 3,607,437 | +0.01(+0.04%) |
Feb 27, 2018 | 23.44 | 23.66 | 23.21 | 23.21 | 3,970,101 | -0.21(-0.89%) |
Feb 26, 2018 | 23.28 | 23.71 | 23.28 | 23.42 | 3,931,218 | +0.07(+0.29%) |
Feb 23, 2018 | 23.40 | 23.48 | 23.23 | 23.36 | 4,034,654 | +0.14(+0.61%) |
Feb 22, 2018 | 23.19 | 23.21 | 2,271,139 | -0.43(-1.83%) | ||
Feb 21, 2018 | 23.85 | 24.12 | 23.65 | 23.65 | 2,689,774 | -0.24(-1.01%) |
Feb 20, 2018 | 23.68 | 24.09 | 23.65 | 23.89 | 2,682,300 | +0.02(+0.10%) |
Feb 16, 2018 | 23.86 | 23.86 | 23.86 | 0 | -0.05(-0.21%) | |
Feb 15, 2018 | 24.00 | 24.01 | 23.61 | 23.91 | 2,611,065 | +0.20(+0.84%) |
Feb 14, 2018 | 23.36 | 23.78 | 23.33 | 23.71 | 4,891,837 | +0.15(+0.64%) |
Feb 13, 2018 | 23.31 | 23.74 | 23.25 | 23.56 | 2,627,728 | +0.20(+0.85%) |
Feb 12, 2018 | 23.11 | 23.58 | 23.01 | 23.36 | 3,097,741 | +0.42(+1.81%) |
Feb 09, 2018 | 22.91 | 23.22 | 22.37 | 22.95 | 5,346,604 | +0.30(+1.32%) |
Feb 08, 2018 | 23.75 | 23.81 | 22.63 | 22.65 | 5,976,821 | -0.99(-4.19%) |
Feb 07, 2018 | 23.39 | 24.05 | 23.39 | 23.64 | 3,551,004 | +0.16(+0.67%) |
Feb 06, 2018 | 22.51 | 23.64 | 22.47 | 23.48 | 6,055,567 | +0.09(+0.39%) |
Feb 05, 2018 | 23.81 | 24.25 | 23.18 | 23.39 | 3,676,333 | -0.66(-2.73%) |
Feb 02, 2018 | 25.01 | 25.03 | 23.91 | 24.05 | 4,887,410 | -1.04(-4.15%) |
Feb 01, 2018 | 24.71 | 25.26 | 24.67 | 25.09 | 5,206,973 | +0.31(+1.24%) |
Jan 31, 2018 | 25.53 | 25.61 | 24.58 | 24.78 | 12,886,944 | -0.77(-3.03%) |
Jan 30, 2018 | 24.69 | 25.93 | 24.63 | 25.55 | 7,238,921 | +0.45(+1.78%) |
Jan 29, 2018 | 25.14 | 25.39 | 25.02 | 25.11 | 6,344,595 | -0.07(-0.26%) |
Jan 26, 2018 | 24.96 | 25.22 | 24.87 | 25.17 | 3,506,752 | +0.23(+0.93%) |
Jan 25, 2018 | 25.19 | 25.19 | 24.80 | 24.94 | 3,568,748 | -0.12(-0.50%) |
Jan 24, 2018 | 25.20 | 25.34 | 24.91 | 25.06 | 3,289,967 | -0.09(-0.36%) |
Jan 23, 2018 | 25.27 | 25.28 | 24.97 | 25.16 | 4,106,830 | -0.25(-0.98%) |
Jan 22, 2018 | 25.18 | 25.40 | 25.13 | 25.40 | 2,959,204 | +0.17(+0.66%) |
Jan 19, 2018 | 25.11 | 25.28 | 24.90 | 25.24 | 3,893,040 | +0.07(+0.26%) |
Jan 18, 2018 | 25.36 | 25.49 | 25.11 | 25.17 | 3,852,114 | -0.21(-0.82%) |
Jan 17, 2018 | 25.31 | 25.45 | 25.03 | 25.38 | 4,419,114 | +0.26(+1.02%) |
Jan 16, 2018 | 25.45 | 25.65 | 25.09 | 25.12 | 3,436,575 | -0.18(-0.72%) |
Jan 12, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.02(+0.10%) | |
Jan 11, 2018 | 24.99 | 25.33 | 24.99 | 25.28 | 2,962,140 | +0.36(+1.46%) |
Jan 10, 2018 | 25.40 | 24.82 | 24.91 | 6,315,899 | -0.27(-1.05%) | |
Jan 09, 2018 | 24.82 | 25.24 | 24.74 | 25.18 | 4,442,590 | +0.46(+1.84%) |
Jan 08, 2018 | 25.06 | 25.07 | 24.59 | 24.72 | 3,721,600 | -0.32(-1.29%) |
Jan 05, 2018 | 24.79 | 25.06 | 24.59 | 25.05 | 6,410,029 | +0.41(+1.68%) |
Jan 04, 2018 | 24.44 | 24.83 | 24.29 | 24.63 | 3,837,721 | +0.36(+1.47%) |
Jan 03, 2018 | 24.41 | 24.47 | 24.14 | 24.28 | 4,461,551 | -0.12(-0.48%) |
Jan 02, 2018 | 24.44 | 24.44 | 24.21 | 24.39 | 2,377,996 | +0.22(+0.93%) |
Dec 29, 2017 | 24.17 | 24.17 | 24.17 | 0 | -0.21(-0.85%) | |
Dec 28, 2017 | 24.23 | 24.39 | 24.15 | 24.38 | 2,481,281 | +0.16(+0.65%) |
Dec 27, 2017 | 24.29 | 24.33 | 24.14 | 24.22 | 4,316,637 | -0.04(-0.17%) |
Dec 26, 2017 | 24.26 | 24.40 | 24.19 | 24.26 | 1,532,004 | +0.02(+0.07%) |
Dec 22, 2017 | 24.34 | 24.45 | 24.12 | 24.24 | 2,657,438 | +0.07(+0.27%) |
Dec 21, 2017 | 24.12 | 24.44 | 24.08 | 24.18 | 4,536,332 | +0.12(+0.48%) |
Dec 20, 2017 | 24.04 | 24.14 | 23.86 | 24.06 | 3,117,385 | +0.15(+0.62%) |
Dec 19, 2017 | 24.09 | 24.24 | 23.89 | 23.91 | 6,347,644 | +0.04(+0.17%) |
Dec 18, 2017 | 23.92 | 23.99 | 23.71 | 23.87 | 6,730,640 | +0.08(+0.35%) |
Dec 15, 2017 | 23.65 | 23.86 | 23.57 | 23.79 | 8,029,737 | +0.17(+0.74%) |
Dec 14, 2017 | 23.93 | 23.99 | 23.59 | 23.61 | 7,717,903 | -0.16(-0.66%) |
Dec 13, 2017 | 24.29 | 24.32 | 23.73 | 23.77 | 4,272,136 | -0.40(-1.65%) |
Dec 12, 2017 | 23.90 | 24.30 | 23.86 | 24.17 | 4,071,235 | +0.32(+1.36%) |
Dec 11, 2017 | 23.90 | 24.10 | 23.73 | 23.85 | 4,396,427 | +0.10(+0.42%) |
Dec 08, 2017 | 23.62 | 23.90 | 23.60 | 23.75 | 3,759,400 | +0.23(+0.99%) |
Dec 07, 2017 | 23.33 | 23.64 | 23.17 | 23.51 | 5,410,526 | +0.40(+1.72%) |
Dec 06, 2017 | 23.11 | 23.27 | 22.93 | 23.12 | 3,018,505 | -0.05(-0.21%) |
Dec 05, 2017 | 22.85 | 23.41 | 22.78 | 23.17 | 5,228,914 | +0.32(+1.42%) |
Dec 04, 2017 | 23.03 | 23.16 | 22.94 | 22.84 | 4,394,861 | +0.26(+1.14%) |