Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.47 | 32.96 | 32.24 | 32.50 | 35,436,524 | +0.13(+0.40%) |
Oct 30, 2018 | 31.67 | 32.52 | 31.54 | 32.37 | 44,525,240 | -0.26(-0.79%) |
Oct 29, 2018 | 32.42 | 32.97 | 32.13 | 32.63 | 40,029,676 | +0.48(+1.48%) |
Oct 26, 2018 | 32.50 | 32.67 | 31.84 | 32.16 | 38,078,744 | -0.61(-1.87%) |
Oct 25, 2018 | 32.00 | 33.17 | 31.45 | 32.77 | 48,358,772 | +0.70(+2.19%) |
Oct 24, 2018 | 33.07 | 33.43 | 31.97 | 32.07 | 46,029,604 | -1.22(-3.67%) |
Oct 23, 2018 | 33.13 | 33.45 | 32.98 | 33.29 | 29,001,032 | -0.20(-0.61%) |
Oct 22, 2018 | 33.54 | 33.60 | 33.23 | 33.49 | 22,658,398 | -0.10(-0.29%) |
Oct 19, 2018 | 33.25 | 33.84 | 33.20 | 33.59 | 24,591,526 | +0.38(+1.14%) |
Oct 18, 2018 | 33.47 | 33.59 | 32.99 | 33.21 | 28,278,514 | -0.43(-1.28%) |
Oct 17, 2018 | 33.04 | 33.81 | 33.02 | 33.64 | 29,097,540 | +0.48(+1.46%) |
Oct 16, 2018 | 32.72 | 33.20 | 32.49 | 33.16 | 28,096,810 | +0.61(+1.88%) |
Oct 15, 2018 | 32.95 | 32.99 | 32.44 | 32.55 | 30,169,040 | -0.50(-1.51%) |
Oct 12, 2018 | 32.28 | 33.18 | 32.19 | 33.05 | 38,231,892 | +0.73(+2.27%) |
Oct 11, 2018 | 33.48 | 33.58 | 32.00 | 32.31 | 55,678,952 | -1.28(-3.82%) |
Oct 10, 2018 | 34.31 | 34.52 | 33.58 | 33.60 | 42,414,012 | -0.72(-2.11%) |
Oct 09, 2018 | 33.96 | 34.58 | 33.81 | 34.32 | 27,007,494 | +0.14(+0.42%) |
Oct 08, 2018 | 33.78 | 34.21 | 33.74 | 34.18 | 31,020,318 | +0.28(+0.82%) |
Oct 05, 2018 | 33.75 | 33.97 | 33.67 | 33.90 | 22,766,090 | +0.16(+0.47%) |
Oct 04, 2018 | 33.61 | 33.81 | 33.43 | 33.74 | 23,831,762 | -0.08(-0.25%) |
Oct 03, 2018 | 33.42 | 33.85 | 33.42 | 33.82 | 30,111,534 | +0.45(+1.33%) |
Oct 02, 2018 | 33.37 | 33.51 | 33.31 | 33.38 | 22,835,260 | -0.04(-0.11%) |
Oct 01, 2018 | 33.24 | 33.61 | 33.14 | 33.42 | 21,207,368 | +0.15(+0.45%) |
Sep 28, 2018 | 33.16 | 33.32 | 33.01 | 33.27 | 19,425,088 | +0.13(+0.39%) |
Sep 27, 2018 | 33.05 | 33.35 | 32.97 | 33.14 | 18,712,394 | +0.17(+0.50%) |
Sep 26, 2018 | 33.09 | 33.45 | 32.94 | 32.97 | 23,108,248 | -0.08(-0.25%) |
Sep 25, 2018 | 33.31 | 33.43 | 33.03 | 33.05 | 19,254,128 | -0.11(-0.32%) |
Sep 24, 2018 | 33.17 | 33.56 | 33.08 | 33.16 | 22,737,520 | -0.10(-0.29%) |
Sep 21, 2018 | 33.05 | 33.36 | 32.92 | 33.26 | 46,622,488 | +0.23(+0.71%) |
Sep 20, 2018 | 32.74 | 33.12 | 32.72 | 33.02 | 23,152,316 | +0.37(+1.13%) |
Sep 19, 2018 | 32.77 | 32.97 | 32.45 | 32.65 | 29,892,878 | -0.19(-0.57%) |
Sep 18, 2018 | 32.46 | 32.97 | 32.33 | 32.84 | 25,722,152 | +0.38(+1.16%) |
Sep 17, 2018 | 32.47 | 32.59 | 32.26 | 32.47 | 21,247,390 | +0.04(+0.12%) |
Sep 14, 2018 | 32.27 | 32.46 | 32.08 | 32.43 | 21,116,984 | +0.08(+0.26%) |
Sep 13, 2018 | 32.08 | 32.40 | 32.03 | 32.34 | 23,335,086 | +0.33(+1.04%) |
Sep 12, 2018 | 31.93 | 32.30 | 31.91 | 32.01 | 22,006,458 | +0.08(+0.24%) |
Sep 11, 2018 | 31.70 | 32.02 | 31.67 | 31.94 | 24,709,604 | +0.19(+0.59%) |
Sep 10, 2018 | 31.99 | 32.25 | 31.74 | 31.75 | 27,001,496 | -0.11(-0.33%) |
Sep 07, 2018 | 31.39 | 31.97 | 31.30 | 31.85 | 26,673,974 | +0.32(+1.01%) |
Sep 06, 2018 | 31.59 | 31.64 | 31.29 | 31.54 | 23,073,020 | -0.05(-0.17%) |
Sep 05, 2018 | 31.17 | 31.64 | 31.14 | 31.59 | 27,425,244 | +0.36(+1.16%) |
Sep 04, 2018 | 31.31 | 31.36 | 31.11 | 31.23 | 19,199,258 | -0.11(-0.36%) |
Aug 31, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 31.12 | 31.63 | 31.10 | 31.33 | 20,130,088 | +0.00(+0.00%) |
Aug 29, 2018 | 31.33 | 31.42 | 31.08 | 31.33 | 19,840,574 | +0.00(+0.00%) |
Aug 28, 2018 | 31.41 | 31.54 | 31.19 | 31.33 | 24,977,172 | -0.06(-0.19%) |
Aug 27, 2018 | 32.10 | 32.17 | 31.18 | 31.39 | 30,776,684 | -0.62(-1.93%) |
Aug 24, 2018 | 32.03 | 32.07 | 31.70 | 32.00 | 27,227,474 | +0.15(+0.47%) |
Aug 23, 2018 | 31.79 | 31.94 | 31.67 | 31.85 | 26,435,792 | +0.10(+0.31%) |
Aug 22, 2018 | 31.82 | 31.96 | 31.56 | 31.76 | 18,855,944 | -0.07(-0.21%) |
Aug 21, 2018 | 31.95 | 32.04 | 31.70 | 31.82 | 23,419,888 | -0.13(-0.40%) |
Aug 20, 2018 | 31.85 | 32.28 | 31.77 | 31.95 | 28,306,022 | +0.18(+0.57%) |
Aug 17, 2018 | 31.31 | 31.85 | 31.30 | 31.77 | 32,567,726 | +0.51(+1.62%) |
Aug 16, 2018 | 31.12 | 31.30 | 31.00 | 31.27 | 20,685,722 | +0.20(+0.63%) |
Aug 15, 2018 | 30.80 | 31.13 | 30.68 | 31.07 | 28,190,820 | +0.34(+1.11%) |
Aug 14, 2018 | 30.83 | 30.97 | 30.60 | 30.73 | 21,790,974 | -0.08(-0.24%) |
Aug 13, 2018 | 30.91 | 31.11 | 30.80 | 30.80 | 24,963,264 | -0.09(-0.29%) |
Aug 10, 2018 | 30.80 | 31.18 | 30.72 | 30.90 | 22,868,498 | -0.05(-0.17%) |
Aug 09, 2018 | 31.17 | 31.23 | 30.80 | 30.95 | 25,290,196 | -0.31(-0.99%) |
Aug 08, 2018 | 30.73 | 31.43 | 30.63 | 31.26 | 32,475,176 | +0.43(+1.40%) |
Aug 07, 2018 | 30.83 | 31.14 | 30.79 | 30.83 | 23,791,682 | -0.15(-0.49%) |
Aug 06, 2018 | 30.47 | 31.11 | 30.44 | 30.98 | 34,536,412 | +0.38(+1.23%) |
Aug 03, 2018 | 29.91 | 30.69 | 29.81 | 30.60 | 34,399,788 | +0.67(+2.24%) |
Aug 02, 2018 | 29.91 | 30.36 | 29.84 | 29.93 | 40,069,884 | -0.21(-0.70%) |
Aug 01, 2018 | 29.66 | 30.18 | 29.59 | 30.14 | 41,486,376 | +0.25(+0.85%) |
Jul 31, 2018 | 28.60 | 29.93 | 28.55 | 29.89 | 64,442,064 | +1.00(+3.47%) |
Jul 30, 2018 | 28.71 | 28.95 | 28.58 | 28.88 | 27,862,152 | +0.13(+0.47%) |
Jul 27, 2018 | 28.52 | 28.80 | 28.49 | 28.75 | 28,081,926 | +0.19(+0.66%) |
Jul 26, 2018 | 28.47 | 28.72 | 28.47 | 28.56 | 31,488,114 | +0.13(+0.45%) |
Jul 25, 2018 | 28.19 | 28.49 | 28.11 | 28.43 | 21,767,800 | +0.22(+0.77%) |
Jul 24, 2018 | 27.97 | 28.25 | 27.89 | 28.22 | 22,567,206 | +0.37(+1.32%) |
Jul 23, 2018 | 27.95 | 28.07 | 27.80 | 27.85 | 26,433,876 | -0.09(-0.32%) |
Jul 20, 2018 | 27.84 | 27.94 | 27.78 | 27.94 | 19,764,944 | -0.02(-0.08%) |
Jul 19, 2018 | 28.03 | 28.12 | 27.93 | 27.96 | 21,038,566 | -0.22(-0.80%) |
Jul 18, 2018 | 28.13 | 28.24 | 28.05 | 28.19 | 26,370,984 | +0.01(+0.03%) |
Jul 17, 2018 | 28.04 | 28.27 | 28.03 | 28.18 | 19,952,416 | +0.20(+0.72%) |
Jul 16, 2018 | 28.05 | 28.10 | 27.91 | 27.98 | 22,676,174 | -0.11(-0.40%) |
Jul 13, 2018 | 28.07 | 28.13 | 27.86 | 28.09 | 19,315,266 | +0.01(+0.03%) |
Jul 12, 2018 | 28.00 | 28.11 | 27.85 | 28.08 | 21,514,980 | +0.23(+0.83%) |
Jul 11, 2018 | 27.88 | 28.00 | 27.81 | 27.85 | 22,547,372 | -0.16(-0.59%) |
Jul 10, 2018 | 28.07 | 27.84 | 28.01 | 25,654,830 | +0.20(+0.73%) | |
Jul 09, 2018 | 27.90 | 28.04 | 27.70 | 27.81 | 28,295,448 | +0.04(+0.13%) |
Jul 06, 2018 | 27.69 | 27.87 | 27.60 | 27.78 | 30,125,718 | +0.18(+0.65%) |
Jul 05, 2018 | 27.63 | 27.33 | 27.60 | 25,827,960 | +0.39(+1.43%) | |
Jul 03, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 26.94 | 27.22 | 26.94 | 27.19 | 18,451,994 | +0.04(+0.14%) |
Jun 29, 2018 | 27.28 | 27.38 | 27.15 | 27.15 | 26,634,562 | -0.06(-0.22%) |
Jun 28, 2018 | 27.03 | 27.31 | 27.03 | 27.21 | 20,921,504 | +0.11(+0.41%) |
Jun 27, 2018 | 27.17 | 27.36 | 27.08 | 27.10 | 37,263,692 | -0.13(-0.47%) |
Jun 26, 2018 | 27.24 | 27.38 | 27.17 | 27.23 | 32,237,346 | +0.00(+0.00%) |
Jun 25, 2018 | 27.18 | 27.29 | 27.05 | 27.23 | 25,890,554 | -0.10(-0.36%) |
Jun 22, 2018 | 27.31 | 27.42 | 27.24 | 27.33 | 35,557,824 | +0.16(+0.58%) |
Jun 21, 2018 | 27.15 | 27.21 | 27.06 | 27.17 | 21,412,824 | -0.12(-0.44%) |
Jun 20, 2018 | 27.16 | 27.38 | 27.10 | 27.29 | 27,054,990 | +0.18(+0.66%) |
Jun 19, 2018 | 26.86 | 27.21 | 26.85 | 27.11 | 23,431,482 | +0.04(+0.17%) |
Jun 18, 2018 | 27.04 | 27.11 | 26.74 | 27.06 | 30,604,632 | -0.15(-0.55%) |
Jun 15, 2018 | 27.06 | 26.97 | 27.21 | 62,312,596 | +0.15(+0.55%) | |
Jun 14, 2018 | 27.11 | 27.23 | 26.98 | 27.06 | 25,300,354 | -0.04(-0.17%) |
Jun 13, 2018 | 27.22 | 27.33 | 27.09 | 27.11 | 20,319,034 | -0.06(-0.22%) |
Jun 12, 2018 | 27.24 | 27.24 | 27.05 | 27.17 | 20,753,406 | +0.00(+0.00%) |
Jun 11, 2018 | 27.54 | 27.54 | 27.15 | 27.17 | 24,725,272 | -0.28(-1.01%) |
Jun 08, 2018 | 27.34 | 27.47 | 27.28 | 27.45 | 20,857,206 | +0.13(+0.49%) |
Jun 07, 2018 | 27.31 | 27.39 | 27.22 | 27.31 | 21,655,028 | +0.08(+0.30%) |
Jun 06, 2018 | 27.37 | 27.23 | 24,550,702 | -0.04(-0.16%) | ||
Jun 05, 2018 | 27.33 | 27.42 | 27.20 | 27.27 | 27,223,626 | -0.01(-0.03%) |
Jun 04, 2018 | 27.25 | 27.36 | 27.12 | 27.28 | 24,104,234 | +0.15(+0.55%) |
Jun 01, 2018 | 27.14 | 27.16 | 27.03 | 27.13 | 28,325,122 | +0.24(+0.89%) |
May 31, 2018 | 26.91 | 27.09 | 26.86 | 26.89 | 39,189,340 | -0.09(-0.33%) |
May 30, 2018 | 26.91 | 27.13 | 26.87 | 26.98 | 36,879,896 | +0.26(+0.98%) |
May 29, 2018 | 26.47 | 26.74 | 26.44 | 26.72 | 35,721,208 | +0.01(+0.06%) |
May 25, 2018 | 26.71 | 26.71 | 26.71 | 0 | -0.16(-0.58%) | |
May 24, 2018 | 26.91 | 27.01 | 26.77 | 26.86 | 22,212,716 | -0.06(-0.22%) |
May 23, 2018 | 26.71 | 26.97 | 26.67 | 26.92 | 25,807,058 | +0.19(+0.70%) |
May 22, 2018 | 26.79 | 27.01 | 26.71 | 26.73 | 18,351,780 | -0.06(-0.22%) |
May 21, 2018 | 26.73 | 26.85 | 26.59 | 26.79 | 22,567,440 | +0.12(+0.45%) |
May 18, 2018 | 26.65 | 26.76 | 26.52 | 26.68 | 19,945,646 | -0.05(-0.20%) |
May 17, 2018 | 26.67 | 26.78 | 26.53 | 26.73 | 16,506,292 | +0.02(+0.08%) |
May 16, 2018 | 26.74 | 26.85 | 26.62 | 26.71 | 27,723,826 | -0.01(-0.03%) |
May 15, 2018 | 26.76 | 26.78 | 26.56 | 26.71 | 24,522,880 | -0.13(-0.47%) |
May 14, 2018 | 26.58 | 26.89 | 26.56 | 26.84 | 27,234,980 | +0.27(+1.01%) |
May 11, 2018 | 26.29 | 26.62 | 26.25 | 26.57 | 27,405,994 | +0.34(+1.31%) |
May 10, 2018 | 26.20 | 26.43 | 26.11 | 26.23 | 39,178,080 | +0.16(+0.60%) |
May 09, 2018 | 25.96 | 26.24 | 25.85 | 26.07 | 26,150,560 | +0.14(+0.54%) |
May 08, 2018 | 25.88 | 26.01 | 25.73 | 25.93 | 36,185,040 | +0.04(+0.14%) |
May 07, 2018 | 25.79 | 26.04 | 25.73 | 25.89 | 27,626,400 | +0.07(+0.26%) |
May 04, 2018 | 25.62 | 25.94 | 25.48 | 25.82 | 25,338,754 | +0.06(+0.23%) |
May 03, 2018 | 25.81 | 25.85 | 25.51 | 25.77 | 30,102,860 | -0.10(-0.37%) |
May 02, 2018 | 26.07 | 26.22 | 25.75 | 25.86 | 37,822,884 | -0.38(-1.44%) |
May 01, 2018 | 26.37 | 26.72 | 25.68 | 26.24 | 65,635,164 | -0.90(-3.31%) |
Apr 30, 2018 | 27.52 | 27.56 | 26.98 | 27.14 | 36,210,660 | -0.29(-1.05%) |
Apr 27, 2018 | 27.26 | 27.51 | 27.20 | 27.43 | 18,464,210 | +0.11(+0.41%) |
Apr 26, 2018 | 27.28 | 27.50 | 27.24 | 27.31 | 26,119,184 | +0.13(+0.46%) |
Apr 25, 2018 | 27.37 | 27.45 | 27.06 | 27.19 | 35,493,596 | -0.28(-1.03%) |
Apr 24, 2018 | 27.36 | 27.62 | 27.25 | 27.47 | 34,696,164 | +0.19(+0.71%) |
Apr 23, 2018 | 27.18 | 27.34 | 27.13 | 27.28 | 32,487,788 | +0.13(+0.46%) |
Apr 20, 2018 | 27.05 | 27.27 | 27.03 | 27.15 | 28,636,060 | +0.07(+0.27%) |
Apr 19, 2018 | 26.97 | 27.20 | 26.88 | 27.08 | 21,294,728 | +0.03(+0.11%) |
Apr 18, 2018 | 26.97 | 27.12 | 26.90 | 27.05 | 18,755,038 | +0.12(+0.44%) |
Apr 17, 2018 | 27.24 | 27.26 | 26.88 | 26.93 | 22,624,408 | -0.15(-0.55%) |
Apr 16, 2018 | 27.05 | 27.23 | 26.97 | 27.08 | 20,393,392 | +0.16(+0.58%) |
Apr 13, 2018 | 26.99 | 27.05 | 26.78 | 26.92 | 22,751,090 | +0.00(+0.00%) |
Apr 12, 2018 | 26.71 | 27.05 | 26.66 | 26.92 | 30,485,276 | +0.39(+1.48%) |
Apr 11, 2018 | 26.48 | 26.74 | 26.38 | 26.53 | 17,766,116 | -0.12(-0.45%) |
Apr 10, 2018 | 26.68 | 26.76 | 26.48 | 26.65 | 26,826,214 | +0.36(+1.38%) |
Apr 09, 2018 | 26.17 | 26.63 | 26.11 | 26.28 | 26,185,356 | +0.21(+0.82%) |
Apr 06, 2018 | 26.36 | 26.59 | 25.86 | 26.07 | 28,528,838 | -0.42(-1.57%) |
Apr 05, 2018 | 26.44 | 26.69 | 26.34 | 26.48 | 32,911,154 | -0.30(-1.11%) |
Apr 04, 2018 | 26.18 | 26.85 | 26.12 | 26.78 | 28,171,432 | +0.33(+1.26%) |
Apr 03, 2018 | 26.02 | 26.49 | 25.88 | 26.45 | 27,325,226 | +0.47(+1.80%) |
Apr 02, 2018 | 26.25 | 26.49 | 25.77 | 25.98 | 36,253,068 | -0.33(-1.24%) |
Mar 29, 2018 | 26.31 | 26.31 | 26.31 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 26.08 | 26.54 | 26.03 | 26.17 | 33,727,612 | +0.21(+0.83%) |
Mar 27, 2018 | 26.08 | 26.36 | 25.78 | 25.95 | 36,908,472 | -0.02(-0.09%) |
Mar 26, 2018 | 25.89 | 26.05 | 25.44 | 25.97 | 31,905,804 | +0.41(+1.59%) |
Mar 23, 2018 | 26.31 | 26.31 | 25.53 | 25.56 | 37,613,660 | -0.82(-3.12%) |
Mar 22, 2018 | 26.71 | 26.79 | 26.29 | 26.39 | 28,279,830 | -0.50(-1.85%) |
Mar 21, 2018 | 27.05 | 27.23 | 26.83 | 26.88 | 24,411,294 | -0.04(-0.17%) |
Mar 20, 2018 | 26.96 | 27.09 | 26.77 | 26.93 | 25,978,498 | +0.00(+0.00%) |
Mar 19, 2018 | 27.28 | 27.28 | 26.74 | 26.93 | 25,604,750 | -0.33(-1.22%) |
Mar 16, 2018 | 27.16 | 27.45 | 27.14 | 27.26 | 43,680,320 | +0.15(+0.55%) |
Mar 15, 2018 | 26.94 | 27.28 | 26.94 | 27.11 | 26,250,534 | +0.17(+0.63%) |
Mar 14, 2018 | 27.31 | 27.42 | 26.82 | 26.94 | 29,924,336 | -0.30(-1.09%) |
Mar 13, 2018 | 27.28 | 27.40 | 27.00 | 27.24 | 37,837,692 | +0.10(+0.38%) |
Mar 12, 2018 | 27.37 | 27.43 | 27.05 | 27.14 | 34,010,984 | -0.12(-0.44%) |
Mar 09, 2018 | 27.14 | 27.37 | 27.08 | 27.25 | 24,704,870 | +0.20(+0.74%) |
Mar 08, 2018 | 26.68 | 27.05 | 26.63 | 27.05 | 27,390,826 | +0.42(+1.59%) |
Mar 07, 2018 | 26.74 | 26.63 | 29,309,910 | +0.04(+0.14%) | ||
Mar 06, 2018 | 26.86 | 26.86 | 26.50 | 26.60 | 23,037,500 | -0.18(-0.66%) |
Mar 05, 2018 | 26.55 | 26.89 | 26.51 | 26.77 | 28,567,640 | +0.13(+0.47%) |
Mar 02, 2018 | 26.35 | 26.74 | 26.24 | 26.65 | 28,507,330 | +0.24(+0.90%) |
Mar 01, 2018 | 26.77 | 26.88 | 26.09 | 26.41 | 38,722,404 | -0.50(-1.87%) |
Feb 28, 2018 | 27.45 | 27.63 | 26.91 | 26.91 | 35,819,644 | -0.36(-1.33%) |
Feb 27, 2018 | 27.48 | 27.60 | 27.23 | 27.28 | 30,134,650 | -0.21(-0.78%) |
Feb 26, 2018 | 26.90 | 27.58 | 26.90 | 27.49 | 32,516,684 | +0.62(+2.29%) |
Feb 23, 2018 | 26.63 | 26.91 | 26.56 | 26.88 | 22,963,212 | +0.39(+1.45%) |
Feb 22, 2018 | 26.39 | 26.49 | 29,480,022 | -0.01(-0.06%) | ||
Feb 21, 2018 | 26.66 | 27.12 | 26.48 | 26.51 | 32,392,044 | -0.19(-0.69%) |
Feb 20, 2018 | 26.70 | 27.05 | 26.60 | 26.69 | 34,721,804 | -0.19(-0.69%) |
Feb 16, 2018 | 26.88 | 26.88 | 26.88 | 0 | +0.41(+1.54%) | |
Feb 15, 2018 | 26.48 | 26.09 | 26.47 | 28,793,224 | +0.39(+1.48%) | |
Feb 14, 2018 | 25.72 | 26.19 | 25.62 | 26.08 | 31,353,302 | +0.19(+0.72%) |
Feb 13, 2018 | 25.62 | 25.97 | 25.51 | 25.90 | 26,610,808 | +0.21(+0.81%) |
Feb 12, 2018 | 25.54 | 25.85 | 25.22 | 25.69 | 49,590,144 | +0.37(+1.46%) |
Feb 09, 2018 | 25.34 | 25.52 | 24.61 | 25.32 | 63,810,192 | +0.39(+1.58%) |
Feb 08, 2018 | 25.94 | 26.07 | 24.91 | 24.93 | 58,613,808 | -1.00(-3.86%) |
Feb 07, 2018 | 26.04 | 26.42 | 25.92 | 25.93 | 39,600,616 | -0.22(-0.85%) |
Feb 06, 2018 | 25.32 | 26.29 | 25.20 | 26.15 | 71,722,024 | +0.13(+0.51%) |
Feb 05, 2018 | 27.04 | 27.20 | 25.20 | 26.02 | 53,092,916 | -1.12(-4.12%) |
Feb 02, 2018 | 27.13 | 27.61 | 27.06 | 27.14 | 32,753,762 | -0.16(-0.60%) |
Feb 01, 2018 | 27.14 | 27.72 | 27.14 | 27.30 | 38,012,748 | +0.10(+0.35%) |
Jan 31, 2018 | 27.85 | 27.90 | 27.05 | 27.20 | 46,317,876 | -0.56(-2.01%) |
Jan 30, 2018 | 28.06 | 28.33 | 27.43 | 27.76 | 62,606,816 | -0.90(-3.13%) |
Jan 29, 2018 | 28.64 | 28.96 | 28.47 | 28.66 | 47,505,808 | +0.01(+0.03%) |
Jan 26, 2018 | 27.39 | 28.71 | 27.39 | 28.65 | 66,454,916 | +1.31(+4.78%) |
Jan 25, 2018 | 27.15 | 27.42 | 27.10 | 27.34 | 24,519,352 | +0.22(+0.81%) |
Jan 24, 2018 | 27.17 | 27.23 | 26.98 | 27.12 | 24,127,718 | +0.08(+0.30%) |
Jan 23, 2018 | 27.04 | 27.23 | 26.84 | 27.04 | 23,931,404 | -0.08(-0.30%) |
Jan 22, 2018 | 27.09 | 27.23 | 27.03 | 27.12 | 27,615,710 | -0.01(-0.03%) |
Jan 19, 2018 | 27.31 | 27.38 | 26.81 | 27.13 | 40,220,280 | -0.04(-0.14%) |
Jan 18, 2018 | 27.30 | 27.30 | 26.96 | 27.17 | 25,767,826 | -0.14(-0.51%) |
Jan 17, 2018 | 27.04 | 27.45 | 27.00 | 27.31 | 32,723,932 | +0.43(+1.58%) |
Jan 16, 2018 | 26.86 | 27.16 | 26.78 | 26.88 | 39,448,356 | +0.04(+0.16%) |
Jan 12, 2018 | 26.84 | 26.84 | 26.84 | 0 | -0.01(-0.05%) | |
Jan 11, 2018 | 26.91 | 26.95 | 26.75 | 26.85 | 19,507,384 | +0.07(+0.25%) |
Jan 10, 2018 | 26.69 | 26.89 | 26.67 | 26.78 | 24,228,322 | +0.04(+0.16%) |
Jan 09, 2018 | 26.76 | 26.91 | 26.70 | 26.74 | 21,796,820 | -0.03(-0.11%) |
Jan 08, 2018 | 26.97 | 27.03 | 26.68 | 26.77 | 25,790,674 | -0.30(-1.11%) |
Jan 05, 2018 | 27.04 | 27.09 | 26.89 | 27.07 | 17,010,540 | +0.05(+0.19%) |
Jan 04, 2018 | 26.96 | 27.11 | 26.88 | 27.02 | 16,853,802 | +0.06(+0.22%) |
Jan 03, 2018 | 26.77 | 27.00 | 26.61 | 26.96 | 18,322,342 | +0.20(+0.74%) |
Jan 02, 2018 | 26.72 | 26.80 | 26.62 | 26.76 | 22,038,278 | +0.16(+0.61%) |
Dec 29, 2017 | 26.60 | 26.60 | 26.60 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 26.70 | 26.83 | 26.62 | 26.71 | 8,963,665 | +0.03(+0.11%) |
Dec 27, 2017 | 26.67 | 26.78 | 26.62 | 26.68 | 11,327,528 | +0.09(+0.33%) |
Dec 26, 2017 | 26.51 | 26.64 | 26.40 | 26.59 | 14,827,619 | +0.05(+0.19%) |
Dec 22, 2017 | 26.64 | 26.72 | 26.48 | 26.54 | 11,708,888 | -0.07(-0.28%) |
Dec 21, 2017 | 26.84 | 26.88 | 26.58 | 26.62 | 20,073,812 | -0.16(-0.60%) |
Dec 20, 2017 | 27.17 | 27.28 | 26.75 | 26.78 | 20,556,448 | -0.35(-1.30%) |
Dec 19, 2017 | 27.32 | 27.34 | 27.09 | 27.13 | 19,086,756 | -0.14(-0.51%) |
Dec 18, 2017 | 27.34 | 27.43 | 27.22 | 27.27 | 22,822,356 | -0.05(-0.19%) |
Dec 15, 2017 | 27.01 | 27.34 | 26.96 | 27.32 | 51,441,824 | +0.54(+2.03%) |
Dec 14, 2017 | 26.98 | 27.09 | 26.69 | 26.78 | 20,133,006 | -0.13(-0.49%) |
Dec 13, 2017 | 26.86 | 27.03 | 26.78 | 26.91 | 21,493,980 | +0.00(+0.00%) |
Dec 12, 2017 | 26.87 | 27.04 | 26.62 | 30,564,712 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.47 | 26.63 | 26.21 | 26.59 | 18,880,272 | +0.35(+1.32%) |
Dec 08, 2017 | 25.94 | 26.27 | 25.94 | 26.25 | 20,289,612 | +0.18(+0.68%) |
Dec 07, 2017 | 26.12 | 26.17 | 25.82 | 26.07 | 21,524,142 | -0.04(-0.17%) |
Dec 06, 2017 | 26.13 | 26.35 | 26.08 | 26.12 | 23,247,258 | +0.00(+0.00%) |
Dec 05, 2017 | 26.38 | 26.57 | 26.08 | 30,392,064 | +0.00(+0.00%) | |
Dec 04, 2017 | 26.89 | 26.48 | 26.48 | 19,180,888 | -0.21(-0.80%) | |
Dec 01, 2017 | 26.65 | 26.81 | 26.52 | 26.70 | 25,305,588 | +0.07(+0.25%) |
Nov 30, 2017 | 26.59 | 26.79 | 26.50 | 26.63 | 30,202,878 | +0.04(+0.14%) |
Nov 29, 2017 | 26.40 | 26.74 | 26.35 | 26.59 | 20,804,720 | +0.26(+1.00%) |
Nov 28, 2017 | 26.14 | 26.36 | 26.09 | 26.33 | 17,678,408 | +0.26(+1.01%) |
Nov 27, 2017 | 26.18 | 25.98 | 26.06 | 14,012,080 | +0.00(+0.00%) | |
Nov 24, 2017 | 26.08 | 26.12 | 25.98 | 26.06 | 8,710,686 | +0.04(+0.17%) |
Nov 22, 2017 | 26.04 | 26.07 | 25.94 | 26.02 | 14,369,335 | -0.08(-0.31%) |
Nov 21, 2017 | 26.00 | 26.24 | 25.98 | 26.10 | 17,224,128 | +0.14(+0.54%) |
Nov 20, 2017 | 25.98 | 26.04 | 25.90 | 25.96 | 16,089,048 | -0.01(-0.06%) |
Nov 17, 2017 | 25.98 | 26.06 | 25.83 | 25.98 | 20,216,588 | -0.14(-0.53%) |
Nov 16, 2017 | 25.95 | 26.13 | 25.89 | 26.12 | 17,244,152 | +0.15(+0.57%) |
Nov 15, 2017 | 25.91 | 26.07 | 25.87 | 25.97 | 17,628,632 | -0.01(-0.06%) |
Nov 14, 2017 | 25.89 | 26.22 | 25.87 | 25.98 | 22,321,442 | +0.06(+0.23%) |
Nov 13, 2017 | 25.87 | 26.06 | 25.81 | 25.93 | 32,370,402 | +0.09(+0.34%) |
Nov 10, 2017 | 25.78 | 25.84 | 25.55 | 25.84 | 20,487,064 | -0.01(-0.06%) |
Nov 09, 2017 | 25.76 | 25.89 | 25.59 | 25.85 | 18,197,568 | +0.13(+0.51%) |
Nov 08, 2017 | 25.74 | 25.76 | 25.49 | 25.72 | 18,644,972 | -0.01(-0.06%) |
Nov 07, 2017 | 25.69 | 25.78 | 25.65 | 25.73 | 14,966,946 | +0.03(+0.11%) |
Nov 06, 2017 | 25.90 | 25.92 | 25.56 | 25.70 | 14,601,290 | -0.17(-0.65%) |
Nov 03, 2017 | 25.80 | 25.88 | 25.70 | 25.87 | 12,200,030 | +0.07(+0.25%) |
Nov 02, 2017 | 25.67 | 25.84 | 25.50 | 25.81 | 18,094,778 | +0.15(+0.57%) |