Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.45 | 28.23 | 27.45 | 28.06 | 24,649,994 | +0.98(+3.61%) |
May 30, 2019 | 26.57 | 27.15 | 26.43 | 27.08 | 13,453,462 | +0.51(+1.93%) |
May 29, 2019 | 26.68 | 26.76 | 26.48 | 26.56 | 11,874,836 | -0.08(-0.29%) |
May 28, 2019 | 26.51 | 26.73 | 26.41 | 26.64 | 5,870,014 | -0.14(-0.53%) |
May 24, 2019 | 26.70 | 26.86 | 26.58 | 26.78 | 5,722,530 | +0.12(+0.46%) |
May 23, 2019 | 26.82 | 27.18 | 26.55 | 26.66 | 11,957,410 | +0.10(+0.39%) |
May 22, 2019 | 27.14 | 27.14 | 26.41 | 26.55 | 14,346,408 | -0.58(-2.14%) |
May 21, 2019 | 26.93 | 27.18 | 26.80 | 27.13 | 4,893,188 | +0.09(+0.35%) |
May 20, 2019 | 27.22 | 27.30 | 27.03 | 27.04 | 6,512,800 | -0.27(-0.97%) |
May 17, 2019 | 26.99 | 27.35 | 26.87 | 27.30 | 10,248,727 | +0.19(+0.70%) |
May 16, 2019 | 27.37 | 27.37 | 26.96 | 27.11 | 13,857,609 | -0.39(-1.42%) |
May 15, 2019 | 27.65 | 27.80 | 27.45 | 27.50 | 4,602,451 | -0.09(-0.34%) |
May 14, 2019 | 27.80 | 27.86 | 27.28 | 27.60 | 15,465,049 | -0.20(-0.72%) |
May 13, 2019 | 27.49 | 27.88 | 27.16 | 27.80 | 25,909,110 | +0.84(+3.10%) |
May 10, 2019 | 27.27 | 27.32 | 26.93 | 26.96 | 7,265,576 | -0.15(-0.56%) |
May 09, 2019 | 27.14 | 27.50 | 27.08 | 27.11 | 14,305,484 | -0.09(-0.31%) |
May 08, 2019 | 27.84 | 28.01 | 27.12 | 27.20 | 12,463,114 | -0.45(-1.62%) |
May 07, 2019 | 27.16 | 27.74 | 26.92 | 27.65 | 15,185,611 | +0.58(+2.14%) |
May 06, 2019 | 26.91 | 27.30 | 26.89 | 27.07 | 9,684,069 | +0.08(+0.28%) |
May 03, 2019 | 27.04 | 27.42 | 26.91 | 26.99 | 17,146,330 | +0.22(+0.82%) |
May 02, 2019 | 26.95 | 27.10 | 26.64 | 26.77 | 15,088,199 | -0.60(-2.19%) |
May 01, 2019 | 27.78 | 28.15 | 27.14 | 27.37 | 18,657,720 | -0.49(-1.77%) |
Apr 30, 2019 | 27.87 | 28.18 | 27.81 | 27.87 | 6,051,017 | +0.01(+0.03%) |
Apr 29, 2019 | 28.38 | 28.43 | 27.73 | 27.86 | 17,196,896 | -0.76(-2.66%) |
Apr 26, 2019 | 28.05 | 28.76 | 28.05 | 28.62 | 17,196,432 | +0.89(+3.22%) |
Apr 25, 2019 | 27.96 | 28.24 | 27.62 | 27.72 | 11,012,031 | -0.12(-0.44%) |
Apr 24, 2019 | 27.41 | 28.12 | 27.26 | 27.85 | 21,447,650 | +0.47(+1.74%) |
Apr 23, 2019 | 27.27 | 27.55 | 27.18 | 27.37 | 11,327,259 | -0.14(-0.52%) |
Apr 22, 2019 | 28.17 | 28.21 | 27.45 | 27.51 | 14,407,188 | -0.58(-2.06%) |
Apr 18, 2019 | 28.61 | 28.78 | 28.00 | 28.09 | 21,301,396 | -0.58(-2.02%) |
Apr 17, 2019 | 28.74 | 28.93 | 28.48 | 28.67 | 8,696,539 | -0.10(-0.36%) |
Apr 16, 2019 | 28.98 | 29.07 | 28.76 | 28.78 | 14,460,230 | -0.61(-2.07%) |
Apr 15, 2019 | 29.23 | 29.58 | 29.07 | 29.39 | 9,817,662 | -0.19(-0.64%) |
Apr 12, 2019 | 29.78 | 29.95 | 29.56 | 29.58 | 8,349,813 | -0.16(-0.54%) |
Apr 11, 2019 | 30.00 | 30.20 | 29.63 | 29.74 | 15,949,058 | -0.71(-2.34%) |
Apr 10, 2019 | 30.79 | 30.96 | 30.40 | 30.45 | 11,766,239 | -0.41(-1.32%) |
Apr 09, 2019 | 30.82 | 30.92 | 30.66 | 30.86 | 13,229,058 | +0.19(+0.62%) |
Apr 08, 2019 | 30.56 | 30.73 | 30.37 | 30.67 | 13,603,797 | +0.47(+1.54%) |
Apr 05, 2019 | 30.11 | 30.21 | 29.82 | 30.20 | 7,935,948 | +0.08(+0.25%) |
Apr 04, 2019 | 29.12 | 30.25 | 29.04 | 30.13 | 13,667,966 | +0.61(+2.06%) |
Apr 03, 2019 | 29.44 | 29.66 | 29.35 | 29.52 | 9,035,352 | +0.05(+0.16%) |
Apr 02, 2019 | 29.36 | 29.57 | 29.29 | 29.47 | 8,167,321 | +0.15(+0.52%) |
Apr 01, 2019 | 30.21 | 30.26 | 29.17 | 29.32 | 18,859,498 | -0.83(-2.74%) |
Mar 29, 2019 | 30.47 | 30.54 | 30.13 | 30.15 | 13,253,245 | +0.02(+0.06%) |
Mar 28, 2019 | 30.69 | 30.74 | 30.12 | 30.13 | 22,244,892 | -1.11(-3.56%) |
Mar 27, 2019 | 31.67 | 31.85 | 31.18 | 31.24 | 14,931,746 | -0.56(-1.76%) |
Mar 26, 2019 | 31.68 | 31.89 | 31.45 | 31.80 | 9,467,657 | -0.01(-0.03%) |
Mar 25, 2019 | 31.39 | 31.91 | 31.22 | 31.81 | 14,732,181 | +0.71(+2.29%) |
Mar 22, 2019 | 31.07 | 31.48 | 30.93 | 31.10 | 19,943,390 | -0.36(-1.15%) |
Mar 21, 2019 | 31.53 | 31.63 | 30.87 | 31.46 | 14,030,799 | +0.02(+0.06%) |
Mar 20, 2019 | 30.74 | 31.56 | 30.32 | 31.44 | 18,319,656 | +0.82(+2.67%) |
Mar 19, 2019 | 30.84 | 30.87 | 30.56 | 30.62 | 8,117,454 | +0.22(+0.72%) |
Mar 18, 2019 | 30.89 | 30.94 | 30.27 | 30.40 | 8,814,906 | -0.31(-1.02%) |
Mar 15, 2019 | 30.73 | 30.99 | 30.41 | 30.72 | 12,001,021 | +0.22(+0.72%) |
Mar 14, 2019 | 30.72 | 30.85 | 30.44 | 30.50 | 17,471,816 | -0.84(-2.67%) |
Mar 13, 2019 | 31.24 | 31.52 | 31.00 | 31.33 | 9,819,962 | +0.29(+0.95%) |
Mar 12, 2019 | 30.55 | 31.10 | 30.55 | 31.04 | 18,314,948 | +0.63(+2.06%) |
Mar 11, 2019 | 30.73 | 30.75 | 29.98 | 30.41 | 18,216,002 | -0.28(-0.90%) |
Mar 08, 2019 | 30.16 | 30.81 | 29.90 | 30.69 | 21,343,920 | +1.24(+4.19%) |
Mar 07, 2019 | 29.11 | 29.66 | 29.07 | 29.45 | 11,758,451 | +0.35(+1.21%) |
Mar 06, 2019 | 29.83 | 29.91 | 29.10 | 29.10 | 21,659,796 | -0.77(-2.58%) |
Mar 05, 2019 | 29.66 | 29.91 | 29.50 | 29.87 | 8,909,394 | +0.01(+0.03%) |
Mar 04, 2019 | 29.59 | 29.95 | 29.27 | 29.86 | 12,720,244 | -0.01(-0.03%) |
Mar 01, 2019 | 30.56 | 30.91 | 29.82 | 29.87 | 20,236,736 | -0.92(-2.99%) |
Feb 28, 2019 | 31.10 | 31.11 | 30.75 | 30.79 | 13,486,896 | -0.32(-1.04%) |
Feb 27, 2019 | 31.59 | 31.75 | 31.00 | 31.11 | 20,588,268 | -0.71(-2.24%) |
Feb 26, 2019 | 31.71 | 31.86 | 31.21 | 31.83 | 9,867,509 | +0.26(+0.81%) |
Feb 25, 2019 | 32.04 | 32.23 | 31.56 | 31.57 | 13,855,318 | -0.60(-1.86%) |
Feb 22, 2019 | 32.20 | 32.63 | 32.08 | 32.17 | 18,160,888 | +0.13(+0.42%) |
Feb 21, 2019 | 32.25 | 32.27 | 31.85 | 32.04 | 14,032,157 | -0.66(-2.01%) |
Feb 20, 2019 | 32.86 | 33.29 | 32.52 | 32.69 | 17,771,202 | +0.07(+0.20%) |
Feb 19, 2019 | 31.69 | 32.71 | 31.64 | 32.63 | 22,915,868 | +1.32(+4.22%) |
Feb 15, 2019 | 30.95 | 31.30 | 30.54 | 31.30 | 11,026,144 | +0.59(+1.92%) |
Feb 14, 2019 | 30.35 | 30.73 | 30.24 | 30.72 | 10,734,606 | +0.42(+1.38%) |
Feb 13, 2019 | 30.25 | 30.84 | 30.24 | 30.30 | 7,209,254 | -0.08(-0.25%) |
Feb 12, 2019 | 30.47 | 30.54 | 30.11 | 30.37 | 4,675,250 | +0.12(+0.41%) |
Feb 11, 2019 | 30.20 | 30.61 | 30.15 | 30.25 | 10,086,457 | -0.47(-1.52%) |
Feb 08, 2019 | 30.26 | 30.82 | 30.22 | 30.72 | 12,199,639 | +0.72(+2.41%) |
Feb 07, 2019 | 30.54 | 30.65 | 29.98 | 29.99 | 11,653,720 | -0.46(-1.50%) |
Feb 06, 2019 | 30.79 | 31.20 | 30.44 | 30.45 | 24,969,288 | -0.69(-2.23%) |
Feb 05, 2019 | 30.96 | 31.14 | 30.61 | 31.14 | 7,221,989 | +0.29(+0.95%) |
Feb 04, 2019 | 30.80 | 31.08 | 30.65 | 30.85 | 11,566,530 | -0.35(-1.13%) |
Feb 01, 2019 | 31.10 | 31.30 | 30.69 | 31.20 | 8,605,057 | -0.11(-0.36%) |
Jan 31, 2019 | 31.01 | 31.35 | 30.98 | 31.31 | 12,082,374 | +0.65(+2.11%) |
Jan 30, 2019 | 30.17 | 31.11 | 30.07 | 30.67 | 15,990,976 | +0.31(+1.03%) |
Jan 29, 2019 | 30.03 | 30.36 | 29.75 | 30.35 | 21,325,140 | +0.64(+2.14%) |
Jan 28, 2019 | 29.18 | 29.77 | 29.17 | 29.72 | 17,106,066 | +0.65(+2.22%) |
Jan 25, 2019 | 28.48 | 29.20 | 28.48 | 29.07 | 19,771,824 | +0.99(+3.52%) |
Jan 24, 2019 | 27.96 | 28.25 | 27.96 | 28.08 | 6,198,585 | -0.10(-0.34%) |
Jan 23, 2019 | 27.86 | 28.36 | 27.80 | 28.18 | 4,637,911 | +0.13(+0.47%) |
Jan 22, 2019 | 27.98 | 28.20 | 27.80 | 28.05 | 14,414,515 | +0.18(+0.65%) |
Jan 18, 2019 | 28.40 | 28.52 | 27.79 | 27.87 | 18,298,456 | -0.89(-3.11%) |
Jan 17, 2019 | 28.52 | 28.90 | 28.47 | 28.76 | 8,290,662 | +0.08(+0.26%) |
Jan 16, 2019 | 28.57 | 28.85 | 28.49 | 28.68 | 5,953,023 | +0.09(+0.30%) |
Jan 15, 2019 | 29.19 | 29.33 | 28.48 | 28.60 | 11,926,256 | -0.52(-1.79%) |
Jan 14, 2019 | 29.36 | 29.48 | 28.96 | 29.12 | 11,731,032 | -0.04(-0.13%) |
Jan 11, 2019 | 29.30 | 29.46 | 29.09 | 29.16 | 4,688,711 | -0.01(-0.03%) |
Jan 10, 2019 | 29.84 | 29.89 | 29.17 | 29.17 | 18,740,812 | -0.70(-2.35%) |
Jan 09, 2019 | 29.43 | 30.00 | 29.43 | 29.87 | 8,917,933 | +0.36(+1.22%) |
Jan 08, 2019 | 28.88 | 29.56 | 28.73 | 29.51 | 8,573,373 | +0.23(+0.78%) |
Jan 07, 2019 | 29.93 | 29.96 | 29.23 | 29.28 | 10,152,937 | -0.44(-1.47%) |
Jan 04, 2019 | 29.32 | 29.83 | 29.26 | 29.72 | 17,602,928 | -0.16(-0.54%) |
Jan 03, 2019 | 29.22 | 30.00 | 29.13 | 29.88 | 17,167,722 | +1.06(+3.69%) |
Jan 02, 2019 | 28.63 | 29.05 | 28.45 | 28.82 | 7,945,873 | +0.10(+0.36%) |
Dec 31, 2018 | 28.25 | 28.83 | 27.90 | 28.71 | 15,534,658 | +0.74(+2.65%) |
Dec 28, 2018 | 28.23 | 28.41 | 27.96 | 27.97 | 7,939,211 | -0.29(-1.01%) |
Dec 27, 2018 | 28.08 | 28.33 | 27.88 | 28.26 | 11,656,341 | +0.46(+1.64%) |
Dec 26, 2018 | 28.70 | 28.78 | 27.55 | 27.80 | 20,264,274 | -0.59(-2.08%) |
Dec 24, 2018 | 27.85 | 28.41 | 27.85 | 28.39 | 15,391,616 | +0.89(+3.25%) |
Dec 21, 2018 | 27.62 | 27.77 | 27.03 | 27.50 | 13,666,794 | -0.15(-0.55%) |
Dec 20, 2018 | 27.66 | 27.88 | 27.30 | 27.65 | 31,819,450 | +1.13(+4.25%) |
Dec 19, 2018 | 28.07 | 28.64 | 26.50 | 26.52 | 32,293,946 | -1.33(-4.79%) |
Dec 18, 2018 | 27.22 | 27.95 | 27.09 | 27.85 | 14,905,725 | +0.67(+2.47%) |
Dec 17, 2018 | 26.46 | 27.25 | 26.45 | 27.18 | 19,345,108 | +0.93(+3.53%) |
Dec 14, 2018 | 26.35 | 26.53 | 26.09 | 26.26 | 12,673,794 | -0.53(-1.98%) |
Dec 13, 2018 | 26.72 | 26.84 | 26.61 | 26.79 | 12,252,574 | -0.04(-0.14%) |
Dec 12, 2018 | 26.38 | 26.91 | 26.38 | 26.82 | 19,030,452 | +0.40(+1.50%) |
Dec 11, 2018 | 26.39 | 26.68 | 26.20 | 26.43 | 7,660,654 | +0.18(+0.68%) |
Dec 10, 2018 | 26.36 | 26.79 | 26.08 | 26.25 | 12,257,103 | -0.26(-1.00%) |
Dec 07, 2018 | 25.88 | 26.70 | 25.85 | 26.51 | 23,970,590 | +0.78(+3.01%) |
Dec 06, 2018 | 25.81 | 25.99 | 25.54 | 25.74 | 10,359,003 | +0.06(+0.22%) |
Dec 04, 2018 | 25.93 | 26.00 | 25.54 | 25.68 | 7,971,969 | +0.09(+0.33%) |
Dec 03, 2018 | 25.69 | 25.82 | 25.34 | 25.59 | 9,115,185 | +0.45(+1.81%) |
Nov 30, 2018 | 25.29 | 25.40 | 24.93 | 25.14 | 8,564,695 | -0.25(-0.97%) |
Nov 29, 2018 | 25.89 | 25.92 | 25.36 | 25.39 | 8,920,541 | -0.31(-1.21%) |
Nov 28, 2018 | 24.88 | 26.00 | 24.88 | 25.70 | 18,646,022 | +0.67(+2.68%) |
Nov 27, 2018 | 25.48 | 25.58 | 24.88 | 25.03 | 13,620,744 | -0.49(-1.93%) |
Nov 26, 2018 | 25.92 | 26.13 | 25.46 | 25.52 | 8,178,590 | -0.26(-1.03%) |
Nov 23, 2018 | 26.31 | 26.40 | 25.48 | 25.78 | 12,123,164 | -0.78(-2.95%) |
Nov 21, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.71(+2.74%) | |
Nov 20, 2018 | 26.26 | 26.26 | 25.45 | 25.86 | 11,352,211 | -0.24(-0.91%) |
Nov 19, 2018 | 26.03 | 26.44 | 26.01 | 26.09 | 7,763,120 | +0.09(+0.33%) |
Nov 16, 2018 | 26.03 | 26.18 | 25.88 | 26.01 | 12,825,783 | +0.37(+1.44%) |
Nov 15, 2018 | 25.29 | 25.74 | 25.29 | 25.64 | 12,484,896 | +0.45(+1.80%) |
Nov 14, 2018 | 24.68 | 25.46 | 24.66 | 25.19 | 21,749,448 | +0.44(+1.80%) |
Nov 13, 2018 | 25.17 | 25.24 | 24.62 | 24.74 | 15,291,579 | -0.36(-1.43%) |
Nov 12, 2018 | 25.49 | 25.59 | 25.01 | 25.10 | 25,214,552 | -0.55(-2.14%) |
Nov 09, 2018 | 25.66 | 25.81 | 25.50 | 25.65 | 12,012,213 | -0.39(-1.49%) |
Nov 08, 2018 | 26.07 | 26.39 | 25.95 | 26.04 | 11,670,708 | -0.12(-0.47%) |
Nov 07, 2018 | 26.66 | 26.69 | 26.16 | 26.16 | 13,610,120 | -0.24(-0.90%) |
Nov 06, 2018 | 26.76 | 26.87 | 26.30 | 26.40 | 9,878,288 | -0.34(-1.27%) |
Nov 05, 2018 | 26.53 | 26.96 | 26.45 | 26.74 | 8,548,241 | +0.21(+0.78%) |
Nov 02, 2018 | 26.53 | 26.79 | 26.38 | 26.53 | 17,125,794 | -0.08(-0.28%) |
Nov 01, 2018 | 26.37 | 26.85 | 26.31 | 26.61 | 20,646,694 | +0.78(+3.00%) |
Oct 31, 2018 | 26.16 | 26.16 | 25.66 | 25.83 | 20,624,178 | -0.61(-2.32%) |
Oct 30, 2018 | 26.35 | 26.89 | 26.07 | 26.44 | 14,941,370 | +0.08(+0.29%) |
Oct 29, 2018 | 26.76 | 27.05 | 26.36 | 26.37 | 10,803,663 | -0.30(-1.13%) |
Oct 26, 2018 | 27.03 | 27.49 | 26.67 | 26.67 | 19,804,904 | -0.16(-0.60%) |
Oct 25, 2018 | 27.76 | 27.92 | 26.76 | 26.83 | 19,664,304 | -0.92(-3.30%) |
Oct 24, 2018 | 28.08 | 28.26 | 27.64 | 27.75 | 11,191,199 | -0.30(-1.08%) |
Oct 23, 2018 | 28.43 | 28.65 | 27.85 | 28.05 | 14,260,097 | +0.38(+1.37%) |
Oct 22, 2018 | 27.88 | 27.88 | 27.51 | 27.67 | 9,228,903 | -0.34(-1.22%) |
Oct 19, 2018 | 28.03 | 28.20 | 27.85 | 28.01 | 8,891,096 | +0.30(+1.09%) |
Oct 18, 2018 | 27.90 | 28.31 | 27.69 | 27.71 | 9,219,224 | -0.13(-0.48%) |
Oct 17, 2018 | 28.04 | 28.33 | 27.72 | 27.84 | 10,802,821 | -0.27(-0.98%) |
Oct 16, 2018 | 28.36 | 28.48 | 27.74 | 28.12 | 9,821,808 | -0.05(-0.17%) |
Oct 15, 2018 | 28.02 | 28.66 | 27.93 | 28.17 | 16,564,904 | +0.46(+1.67%) |
Oct 12, 2018 | 27.67 | 27.88 | 27.08 | 27.70 | 19,955,096 | -0.03(-0.10%) |
Oct 11, 2018 | 26.64 | 27.89 | 26.37 | 27.73 | 37,672,260 | +1.68(+6.46%) |
Oct 10, 2018 | 25.85 | 26.09 | 25.45 | 26.05 | 11,216,766 | +0.21(+0.80%) |
Oct 09, 2018 | 26.15 | 26.23 | 25.82 | 25.84 | 11,994,992 | -0.51(-1.94%) |
Oct 08, 2018 | 25.69 | 26.37 | 25.61 | 26.35 | 10,591,330 | +0.24(+0.90%) |
Oct 05, 2018 | 26.41 | 26.57 | 26.09 | 26.11 | 9,343,255 | -0.20(-0.75%) |
Oct 04, 2018 | 26.39 | 26.79 | 26.10 | 26.31 | 11,871,607 | +0.09(+0.32%) |
Oct 03, 2018 | 26.62 | 26.74 | 26.18 | 26.23 | 12,833,885 | -0.26(-1.00%) |
Oct 02, 2018 | 26.17 | 26.69 | 26.17 | 26.49 | 18,960,510 | +0.60(+2.30%) |
Oct 01, 2018 | 25.72 | 26.04 | 25.71 | 25.90 | 7,763,194 | +0.03(+0.11%) |
Sep 28, 2018 | 25.57 | 26.13 | 25.57 | 25.87 | 15,658,893 | +0.43(+1.67%) |
Sep 27, 2018 | 25.57 | 25.64 | 25.33 | 25.44 | 18,152,482 | -0.60(-2.29%) |
Sep 26, 2018 | 26.25 | 26.58 | 25.93 | 26.04 | 21,680,856 | -0.45(-1.71%) |
Sep 25, 2018 | 26.55 | 26.78 | 26.36 | 26.49 | 11,411,157 | +0.10(+0.39%) |
Sep 24, 2018 | 26.72 | 26.88 | 26.29 | 26.39 | 13,646,510 | -0.16(-0.61%) |
Sep 21, 2018 | 26.51 | 26.87 | 26.36 | 26.55 | 19,386,274 | -0.45(-1.68%) |
Sep 20, 2018 | 27.07 | 27.17 | 26.50 | 27.00 | 19,961,404 | +0.39(+1.46%) |
Sep 19, 2018 | 26.14 | 26.85 | 26.12 | 26.61 | 20,915,298 | +0.65(+2.51%) |
Sep 18, 2018 | 26.00 | 26.16 | 25.68 | 25.96 | 12,931,759 | -0.06(-0.22%) |
Sep 17, 2018 | 25.66 | 26.11 | 25.40 | 26.02 | 21,523,272 | +0.67(+2.65%) |
Sep 14, 2018 | 25.62 | 25.75 | 25.28 | 25.35 | 12,764,966 | -0.32(-1.25%) |
Sep 13, 2018 | 26.17 | 26.26 | 25.47 | 25.67 | 18,984,476 | -0.20(-0.77%) |
Sep 12, 2018 | 24.88 | 26.09 | 24.82 | 25.87 | 26,317,164 | +0.87(+3.48%) |
Sep 11, 2018 | 24.70 | 25.10 | 24.50 | 25.00 | 15,963,327 | -0.02(-0.08%) |
Sep 10, 2018 | 25.38 | 25.44 | 24.93 | 25.02 | 13,049,143 | -0.37(-1.45%) |
Sep 07, 2018 | 25.30 | 25.63 | 25.03 | 25.39 | 11,550,852 | +0.08(+0.30%) |
Sep 06, 2018 | 25.46 | 25.82 | 25.25 | 25.31 | 17,229,458 | -0.09(-0.37%) |
Sep 05, 2018 | 25.73 | 25.75 | 25.30 | 25.40 | 10,973,570 | -0.25(-0.96%) |
Sep 04, 2018 | 25.94 | 25.94 | 25.38 | 25.65 | 16,972,004 | -0.48(-1.85%) |
Aug 31, 2018 | 26.13 | 26.13 | 26.13 | 0 | -0.10(-0.40%) | |
Aug 30, 2018 | 26.46 | 26.46 | 26.10 | 26.24 | 12,054,025 | -0.40(-1.49%) |
Aug 29, 2018 | 26.67 | 26.85 | 26.43 | 26.63 | 8,775,572 | +0.00(+0.00%) |
Aug 28, 2018 | 27.41 | 27.55 | 26.38 | 26.63 | 22,357,208 | -0.61(-2.26%) |
Aug 27, 2018 | 26.79 | 27.28 | 26.77 | 27.25 | 19,748,968 | +0.58(+2.16%) |
Aug 24, 2018 | 26.09 | 26.99 | 26.01 | 26.67 | 26,147,936 | +1.00(+3.90%) |
Aug 23, 2018 | 26.32 | 26.32 | 25.48 | 25.67 | 22,797,806 | -0.89(-3.35%) |
Aug 22, 2018 | 26.66 | 26.71 | 26.33 | 26.56 | 7,408,853 | +0.05(+0.18%) |
Aug 21, 2018 | 26.41 | 26.62 | 26.16 | 26.51 | 14,551,631 | +0.22(+0.83%) |
Aug 20, 2018 | 26.27 | 26.57 | 25.92 | 26.29 | 29,966,308 | +0.30(+1.16%) |
Aug 17, 2018 | 25.62 | 26.19 | 25.44 | 25.99 | 29,817,038 | +0.64(+2.54%) |
Aug 16, 2018 | 26.32 | 26.64 | 25.32 | 25.35 | 25,148,962 | -0.78(-2.97%) |
Aug 15, 2018 | 27.11 | 27.22 | 25.83 | 26.12 | 37,562,480 | -1.62(-5.83%) |
Aug 14, 2018 | 28.06 | 28.17 | 27.67 | 27.74 | 10,160,030 | -0.21(-0.74%) |
Aug 13, 2018 | 28.69 | 28.69 | 27.80 | 27.95 | 25,767,730 | -0.98(-3.40%) |
Aug 10, 2018 | 29.06 | 29.30 | 28.88 | 28.93 | 10,355,352 | -0.20(-0.68%) |
Aug 09, 2018 | 29.22 | 29.56 | 29.11 | 29.13 | 7,581,453 | +0.01(+0.03%) |
Aug 08, 2018 | 29.10 | 29.24 | 28.86 | 29.12 | 7,123,093 | +0.03(+0.10%) |
Aug 07, 2018 | 29.60 | 29.67 | 29.04 | 29.09 | 7,643,640 | -0.32(-1.09%) |
Aug 06, 2018 | 29.69 | 29.71 | 29.39 | 29.41 | 12,164,624 | -0.33(-1.11%) |
Aug 03, 2018 | 29.73 | 31.12 | 29.63 | 29.74 | 9,867,655 | +0.22(+0.74%) |
Aug 02, 2018 | 29.83 | 29.90 | 29.49 | 29.53 | 11,385,945 | -0.29(-0.98%) |
Aug 01, 2018 | 30.00 | 30.08 | 29.80 | 29.82 | 9,039,183 | -0.17(-0.57%) |
Jul 31, 2018 | 29.87 | 30.31 | 29.86 | 29.99 | 4,895,875 | +0.02(+0.06%) |
Jul 30, 2018 | 30.17 | 30.17 | 29.93 | 29.97 | 6,507,508 | -0.21(-0.69%) |
Jul 27, 2018 | 30.20 | 30.39 | 30.10 | 30.18 | 7,615,107 | +0.01(+0.03%) |
Jul 26, 2018 | 30.43 | 30.57 | 30.15 | 30.17 | 13,409,377 | -0.48(-1.57%) |
Jul 25, 2018 | 30.47 | 30.65 | 30.28 | 30.65 | 13,002,641 | +0.35(+1.15%) |
Jul 24, 2018 | 30.11 | 30.35 | 30.04 | 30.30 | 6,875,203 | +0.33(+1.10%) |
Jul 23, 2018 | 30.16 | 30.32 | 29.91 | 29.97 | 10,557,223 | -0.37(-1.22%) |
Jul 20, 2018 | 30.33 | 30.51 | 30.23 | 30.34 | 12,331,628 | +0.22(+0.72%) |
Jul 19, 2018 | 29.95 | 30.60 | 29.95 | 30.12 | 15,761,721 | -0.40(-1.30%) |
Jul 18, 2018 | 30.24 | 30.58 | 30.11 | 30.52 | 15,141,054 | +0.16(+0.53%) |
Jul 17, 2018 | 30.28 | 30.56 | 30.26 | 30.36 | 7,276,175 | -0.16(-0.53%) |
Jul 16, 2018 | 30.66 | 30.75 | 30.48 | 30.52 | 7,525,959 | -0.24(-0.77%) |
Jul 13, 2018 | 30.73 | 30.95 | 30.73 | 30.76 | 7,471,823 | -0.16(-0.52%) |
Jul 12, 2018 | 31.01 | 31.18 | 30.92 | 30.92 | 6,590,086 | +0.13(+0.43%) |
Jul 11, 2018 | 31.28 | 31.45 | 30.77 | 30.78 | 16,394,900 | -0.81(-2.57%) |
Jul 10, 2018 | 31.49 | 31.66 | 31.29 | 31.60 | 4,396,853 | -0.09(-0.27%) |
Jul 09, 2018 | 31.92 | 32.02 | 31.62 | 31.68 | 8,323,397 | +0.01(+0.03%) |
Jul 06, 2018 | 31.54 | 31.81 | 31.49 | 31.67 | 9,368,006 | +0.18(+0.57%) |
Jul 05, 2018 | 31.38 | 31.59 | 31.32 | 31.49 | 13,830,666 | +0.29(+0.94%) |
Jul 03, 2018 | 31.20 | 31.20 | 31.20 | 0 | +0.61(+1.98%) | |
Jul 02, 2018 | 30.61 | 30.77 | 30.43 | 30.60 | 7,291,652 | -0.32(-1.04%) |
Jun 29, 2018 | 31.01 | 30.92 | 10,239,351 | +0.47(+1.55%) | ||
Jun 28, 2018 | 30.50 | 30.53 | 30.31 | 30.44 | 6,155,421 | +0.06(+0.19%) |
Jun 27, 2018 | 30.52 | 30.73 | 30.35 | 30.39 | 7,894,230 | -0.26(-0.83%) |
Jun 26, 2018 | 30.52 | 30.75 | 30.48 | 30.64 | 5,232,547 | -0.10(-0.34%) |
Jun 25, 2018 | 30.91 | 30.98 | 30.68 | 30.75 | 8,137,541 | -0.25(-0.79%) |
Jun 22, 2018 | 30.71 | 31.03 | 30.70 | 30.99 | 7,144,832 | +0.36(+1.17%) |
Jun 21, 2018 | 30.58 | 30.77 | 30.47 | 30.63 | 6,720,956 | +0.14(+0.47%) |
Jun 20, 2018 | 30.69 | 30.86 | 30.41 | 30.49 | 9,156,399 | -0.19(-0.62%) |
Jun 19, 2018 | 30.65 | 30.84 | 30.60 | 30.68 | 6,926,957 | -0.25(-0.79%) |
Jun 18, 2018 | 30.92 | 31.07 | 30.87 | 30.93 | 5,556,403 | +0.00(+0.00%) |
Jun 15, 2018 | 31.39 | 30.78 | 30.93 | 17,092,750 | -0.46(-1.48%) | |
Jun 14, 2018 | 31.36 | 31.49 | 31.29 | 31.39 | 17,661,550 | +0.19(+0.61%) |
Jun 13, 2018 | 31.07 | 31.32 | 30.66 | 31.20 | 14,852,134 | +0.14(+0.46%) |
Jun 12, 2018 | 31.05 | 31.22 | 31.00 | 31.06 | 10,659,930 | -0.16(-0.51%) |
Jun 11, 2018 | 31.00 | 31.35 | 30.95 | 31.22 | 25,151,382 | +0.23(+0.73%) |
Jun 08, 2018 | 31.15 | 31.15 | 30.94 | 30.99 | 6,305,521 | -0.16(-0.52%) |
Jun 07, 2018 | 31.20 | 31.28 | 31.08 | 31.15 | 3,431,823 | -0.04(-0.12%) |
Jun 06, 2018 | 31.02 | 31.19 | 5,816,588 | +0.03(+0.09%) | ||
Jun 05, 2018 | 31.02 | 31.22 | 30.86 | 31.16 | 7,990,103 | +0.16(+0.52%) |
Jun 04, 2018 | 31.31 | 31.33 | 30.97 | 31.00 | 4,576,353 | -0.01(-0.03%) |