Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.18 | 33.21 | 33.15 | 33.18 | 898,475 | +0.04(+0.11%) |
Jan 30, 2018 | 33.20 | 33.22 | 33.13 | 33.14 | 1,022,230 | -0.08(-0.23%) |
Jan 29, 2018 | 33.26 | 33.26 | 33.20 | 33.22 | 458,945 | -0.08(-0.23%) |
Jan 26, 2018 | 33.31 | 33.31 | 33.26 | 33.30 | 484,774 | +0.01(+0.04%) |
Jan 25, 2018 | 33.28 | 33.31 | 33.25 | 33.28 | 547,855 | +0.00(+0.00%) |
Jan 24, 2018 | 33.27 | 33.32 | 33.24 | 33.28 | 478,949 | -0.01(-0.02%) |
Jan 23, 2018 | 33.23 | 33.29 | 33.22 | 33.29 | 397,575 | +0.06(+0.19%) |
Jan 22, 2018 | 33.21 | 33.23 | 33.20 | 33.23 | 769,450 | +0.01(+0.04%) |
Jan 19, 2018 | 33.18 | 33.22 | 33.16 | 33.21 | 542,360 | +0.03(+0.08%) |
Jan 18, 2018 | 33.17 | 33.21 | 33.15 | 33.19 | 946,835 | +0.01(+0.04%) |
Jan 17, 2018 | 33.15 | 33.21 | 33.15 | 33.17 | 557,499 | -0.01(-0.04%) |
Jan 16, 2018 | 33.22 | 33.22 | 33.15 | 33.19 | 727,454 | +0.00(+0.00%) |
Jan 12, 2018 | 33.19 | 33.19 | 33.19 | 0 | -0.03(-0.08%) | |
Jan 11, 2018 | 33.16 | 33.21 | 33.15 | 33.21 | 544,325 | +0.08(+0.25%) |
Jan 10, 2018 | 33.18 | 33.18 | 33.13 | 1,143,819 | -0.05(-0.15%) | |
Jan 09, 2018 | 33.26 | 33.27 | 33.16 | 33.18 | 470,954 | -0.08(-0.25%) |
Jan 08, 2018 | 33.25 | 33.27 | 33.22 | 33.26 | 803,979 | +0.01(+0.04%) |
Jan 05, 2018 | 33.28 | 33.29 | 33.23 | 33.25 | 565,126 | +0.01(+0.02%) |
Jan 04, 2018 | 33.19 | 33.26 | 33.17 | 33.24 | 526,428 | +0.05(+0.15%) |
Jan 03, 2018 | 33.09 | 33.19 | 33.09 | 33.19 | 548,324 | +0.12(+0.36%) |
Jan 02, 2018 | 33.07 | 33.10 | 33.07 | 33.07 | 499,510 | -0.01(-0.02%) |
Dec 29, 2017 | 33.08 | 33.08 | 33.08 | 0 | +0.06(+0.17%) | |
Dec 28, 2017 | 33.12 | 33.12 | 33.01 | 33.02 | 389,768 | -0.04(-0.13%) |
Dec 27, 2017 | 33.01 | 33.07 | 33.01 | 33.07 | 672,018 | +0.03(+0.09%) |
Dec 26, 2017 | 33.04 | 33.04 | 33.00 | 33.04 | 393,738 | +0.04(+0.11%) |
Dec 22, 2017 | 32.97 | 33.00 | 32.97 | 33.00 | 1,045,669 | +0.04(+0.13%) |
Dec 21, 2017 | 33.00 | 33.00 | 32.95 | 32.96 | 482,187 | +0.03(+0.10%) |
Dec 20, 2017 | 32.94 | 32.94 | 32.88 | 32.93 | 371,905 | +0.02(+0.06%) |
Dec 19, 2017 | 32.79 | 32.94 | 32.79 | 32.91 | 498,508 | +0.00(+0.00%) |
Dec 18, 2017 | 32.97 | 32.99 | 32.90 | 32.91 | 853,668 | -0.03(-0.11%) |
Dec 15, 2017 | 32.95 | 32.96 | 32.90 | 32.94 | 645,091 | +0.03(+0.11%) |
Dec 14, 2017 | 32.94 | 32.94 | 32.89 | 32.91 | 521,806 | -0.02(-0.06%) |
Dec 13, 2017 | 32.92 | 32.94 | 32.89 | 32.93 | 1,348,883 | +0.01(+0.02%) |
Dec 12, 2017 | 32.92 | 32.94 | 32.91 | 32.92 | 310,923 | +0.01(+0.02%) |
Dec 11, 2017 | 32.89 | 32.93 | 32.89 | 32.92 | 373,092 | +0.01(+0.04%) |
Dec 08, 2017 | 32.91 | 32.92 | 32.88 | 32.90 | 809,559 | +0.03(+0.09%) |
Dec 07, 2017 | 32.88 | 32.92 | 32.87 | 32.87 | 299,515 | -0.01(-0.04%) |
Dec 06, 2017 | 32.90 | 32.93 | 32.87 | 32.89 | 449,936 | -0.01(-0.04%) |
Dec 05, 2017 | 32.94 | 32.95 | 32.89 | 32.90 | 272,106 | +0.03(+0.09%) |
Dec 04, 2017 | 32.94 | 32.94 | 32.86 | 32.87 | 287,664 | -0.04(-0.13%) |
Dec 01, 2017 | 32.94 | 32.96 | 32.84 | 32.92 | 317,210 | -0.00(-0.01%) |
Nov 30, 2017 | 32.92 | 32.97 | 32.92 | 32.92 | 371,924 | +0.00(+0.00%) |
Nov 29, 2017 | 32.91 | 32.95 | 32.88 | 32.92 | 341,806 | -0.03(-0.08%) |
Nov 28, 2017 | 32.90 | 32.95 | 32.88 | 32.95 | 353,915 | +0.07(+0.21%) |
Nov 27, 2017 | 32.93 | 32.94 | 32.87 | 32.88 | 255,622 | -0.04(-0.13%) |
Nov 24, 2017 | 32.95 | 32.96 | 32.92 | 32.92 | 326,410 | -0.01(-0.04%) |
Nov 22, 2017 | 32.88 | 32.95 | 32.88 | 32.93 | 376,329 | +0.03(+0.11%) |
Nov 21, 2017 | 32.88 | 32.92 | 32.87 | 32.90 | 268,865 | +0.08(+0.25%) |
Nov 20, 2017 | 32.83 | 32.89 | 32.81 | 32.81 | 892,588 | -0.03(-0.08%) |
Nov 17, 2017 | 32.79 | 32.85 | 32.79 | 32.84 | 310,920 | +0.01(+0.02%) |
Nov 16, 2017 | 32.79 | 32.86 | 32.78 | 32.83 | 364,176 | +0.17(+0.51%) |
Nov 15, 2017 | 32.59 | 32.69 | 32.53 | 32.67 | 482,322 | +0.00(+0.00%) |
Nov 14, 2017 | 32.75 | 32.76 | 32.66 | 32.67 | 479,378 | -0.13(-0.38%) |
Nov 13, 2017 | 32.78 | 32.80 | 32.75 | 32.79 | 302,435 | +0.01(+0.02%) |
Nov 10, 2017 | 32.77 | 32.79 | 32.73 | 32.78 | 561,074 | +0.06(+0.17%) |
Nov 09, 2017 | 32.81 | 32.81 | 32.68 | 32.73 | 764,541 | -0.12(-0.36%) |
Nov 08, 2017 | 32.95 | 32.95 | 32.84 | 32.85 | 657,154 | -0.11(-0.34%) |
Nov 07, 2017 | 33.01 | 33.01 | 32.94 | 32.96 | 446,954 | -0.06(-0.17%) |
Nov 06, 2017 | 33.00 | 33.03 | 32.99 | 33.01 | 352,369 | +0.01(+0.04%) |
Nov 03, 2017 | 33.02 | 33.04 | 32.99 | 33.00 | 551,108 | -0.01(-0.02%) |
Nov 02, 2017 | 33.01 | 33.04 | 32.99 | 33.01 | 473,820 | -0.03(-0.08%) |
Nov 01, 2017 | 33.12 | 33.12 | 33.02 | 33.04 | 1,643,824 | -0.04(-0.12%) |
Oct 31, 2017 | 33.03 | 33.07 | 33.02 | 33.07 | 1,616,801 | +0.04(+0.13%) |
Oct 30, 2017 | 33.05 | 33.00 | 33.03 | 327,265 | -0.01(-0.04%) | |
Oct 27, 2017 | 33.04 | 33.06 | 33.00 | 33.05 | 402,769 | +0.05(+0.15%) |
Oct 26, 2017 | 33.07 | 33.07 | 33.00 | 33.00 | 353,672 | -0.03(-0.11%) |
Oct 25, 2017 | 33.07 | 33.07 | 33.01 | 33.03 | 612,047 | -0.08(-0.23%) |
Oct 24, 2017 | 33.11 | 33.11 | 33.10 | 33.11 | 573,413 | +0.02(+0.06%) |
Oct 23, 2017 | 33.11 | 33.13 | 33.08 | 33.09 | 444,966 | -0.03(-0.10%) |
Oct 20, 2017 | 33.13 | 33.14 | 33.10 | 33.12 | 619,519 | +0.01(+0.04%) |
Oct 19, 2017 | 33.07 | 33.11 | 33.06 | 33.11 | 527,953 | +0.02(+0.06%) |
Oct 18, 2017 | 33.05 | 33.10 | 33.05 | 33.09 | 782,806 | +0.03(+0.08%) |
Oct 17, 2017 | 33.03 | 33.06 | 33.01 | 33.06 | 443,915 | +0.04(+0.13%) |
Oct 16, 2017 | 32.98 | 33.03 | 32.98 | 33.02 | 562,845 | +0.03(+0.08%) |
Oct 13, 2017 | 33.02 | 33.03 | 32.97 | 32.99 | 545,409 | -0.01(-0.04%) |
Oct 12, 2017 | 33.03 | 33.03 | 33.00 | 33.01 | 800,819 | -0.03(-0.08%) |
Oct 11, 2017 | 33.07 | 33.07 | 33.02 | 33.03 | 562,459 | +0.01(+0.02%) |
Oct 10, 2017 | 33.07 | 33.07 | 33.02 | 33.03 | 693,073 | +0.00(+0.00%) |
Oct 09, 2017 | 33.03 | 33.05 | 33.01 | 33.03 | 428,810 | +0.01(+0.02%) |
Oct 06, 2017 | 33.05 | 33.05 | 33.00 | 33.02 | 806,555 | -0.03(-0.10%) |
Oct 05, 2017 | 33.04 | 33.06 | 33.03 | 33.05 | 556,004 | +0.03(+0.11%) |
Oct 04, 2017 | 33.03 | 33.05 | 33.01 | 33.02 | 558,198 | -0.02(-0.06%) |
Oct 03, 2017 | 33.02 | 33.04 | 33.00 | 33.04 | 788,489 | +0.03(+0.10%) |
Oct 02, 2017 | 33.00 | 33.04 | 32.98 | 33.01 | 1,115,829 | -0.01(-0.02%) |
Sep 29, 2017 | 33.00 | 33.02 | 32.96 | 33.01 | 1,717,146 | +0.03(+0.08%) |
Sep 28, 2017 | 32.97 | 32.99 | 32.94 | 32.98 | 716,355 | +0.01(+0.04%) |
Sep 27, 2017 | 32.94 | 32.99 | 32.93 | 32.97 | 442,847 | +0.01(+0.02%) |
Sep 26, 2017 | 32.96 | 32.98 | 32.94 | 32.96 | 515,107 | +0.03(+0.10%) |
Sep 25, 2017 | 32.95 | 32.95 | 32.92 | 32.93 | 634,119 | -0.01(-0.02%) |
Sep 22, 2017 | 32.92 | 32.93 | 32.90 | 32.93 | 546,026 | +0.03(+0.08%) |
Sep 21, 2017 | 32.96 | 32.96 | 32.91 | 32.91 | 529,223 | -0.04(-0.13%) |
Sep 20, 2017 | 32.96 | 32.96 | 32.89 | 32.95 | 632,383 | +0.01(+0.04%) |
Sep 19, 2017 | 32.95 | 32.95 | 32.91 | 32.93 | 1,550,237 | +0.01(+0.04%) |
Sep 18, 2017 | 32.93 | 32.94 | 32.91 | 32.92 | 1,033,063 | -0.01(-0.02%) |
Sep 15, 2017 | 32.90 | 32.93 | 32.88 | 32.93 | 987,480 | +0.03(+0.08%) |
Sep 14, 2017 | 32.85 | 32.90 | 32.85 | 32.90 | 905,447 | +0.04(+0.13%) |
Sep 13, 2017 | 32.85 | 32.87 | 32.83 | 32.86 | 738,656 | -0.01(-0.02%) |
Sep 12, 2017 | 32.82 | 32.87 | 32.81 | 32.87 | 758,933 | +0.03(+0.11%) |
Sep 11, 2017 | 32.87 | 32.87 | 32.81 | 32.83 | 439,213 | +0.08(+0.23%) |
Sep 08, 2017 | 32.83 | 32.90 | 32.74 | 32.76 | 664,774 | -0.08(-0.23%) |
Sep 07, 2017 | 32.87 | 32.87 | 32.82 | 32.83 | 465,127 | +0.00(+0.00%) |
Sep 06, 2017 | 32.84 | 32.85 | 32.80 | 32.83 | 465,206 | +0.03(+0.11%) |
Sep 05, 2017 | 32.85 | 32.85 | 32.77 | 32.80 | 603,018 | -0.06(-0.19%) |
Sep 01, 2017 | 32.87 | 32.87 | 32.82 | 32.86 | 802,247 | +0.03(+0.08%) |
Aug 31, 2017 | 32.80 | 32.83 | 32.79 | 32.83 | 626,604 | +0.05(+0.17%) |
Aug 30, 2017 | 32.75 | 32.78 | 32.70 | 32.78 | 528,690 | +0.04(+0.13%) |
Aug 29, 2017 | 32.70 | 32.74 | 32.68 | 32.74 | 947,639 | -0.01(-0.04%) |
Aug 28, 2017 | 32.77 | 32.77 | 32.72 | 32.75 | 641,064 | +0.00(+0.00%) |
Aug 25, 2017 | 32.74 | 32.76 | 32.73 | 32.75 | 592,933 | +0.05(+0.15%) |
Aug 24, 2017 | 32.73 | 32.73 | 32.67 | 32.70 | 497,394 | +0.01(+0.02%) |
Aug 23, 2017 | 32.70 | 32.74 | 32.67 | 32.70 | 756,469 | -0.01(-0.04%) |
Aug 22, 2017 | 32.65 | 32.74 | 32.63 | 32.71 | 491,581 | +0.10(+0.29%) |
Aug 21, 2017 | 32.61 | 32.63 | 32.57 | 32.61 | 442,593 | +0.04(+0.13%) |
Aug 18, 2017 | 32.57 | 32.63 | 32.52 | 32.57 | 711,447 | +0.05(+0.15%) |
Aug 17, 2017 | 32.66 | 32.66 | 32.52 | 32.52 | 733,066 | -0.14(-0.42%) |
Aug 16, 2017 | 32.66 | 32.71 | 32.64 | 32.66 | 475,992 | +0.01(+0.04%) |
Aug 15, 2017 | 32.63 | 32.66 | 32.55 | 32.65 | 811,409 | +0.01(+0.04%) |
Aug 14, 2017 | 32.63 | 32.66 | 32.61 | 32.63 | 543,967 | +0.12(+0.38%) |
Aug 11, 2017 | 32.54 | 32.56 | 32.50 | 32.51 | 451,416 | +0.05(+0.15%) |
Aug 10, 2017 | 32.66 | 32.66 | 32.45 | 32.46 | 1,010,314 | -0.16(-0.51%) |
Aug 09, 2017 | 32.68 | 32.68 | 32.62 | 32.63 | 448,683 | -0.08(-0.23%) |
Aug 08, 2017 | 32.79 | 32.80 | 32.69 | 32.70 | 874,185 | -0.08(-0.23%) |
Aug 07, 2017 | 32.82 | 32.82 | 32.77 | 32.78 | 901,825 | -0.01(-0.04%) |
Aug 04, 2017 | 32.81 | 32.81 | 32.78 | 32.79 | 595,525 | +0.00(+0.00%) |
Aug 03, 2017 | 32.84 | 32.84 | 32.78 | 32.79 | 461,367 | -0.05(-0.17%) |
Aug 02, 2017 | 32.84 | 32.85 | 32.83 | 32.85 | 634,020 | +0.01(+0.04%) |
Aug 01, 2017 | 32.87 | 32.87 | 32.80 | 32.83 | 634,917 | +0.02(+0.06%) |
Jul 31, 2017 | 32.81 | 32.83 | 32.78 | 32.81 | 391,401 | +0.01(+0.04%) |
Jul 28, 2017 | 32.79 | 32.81 | 32.77 | 32.80 | 369,358 | +0.01(+0.02%) |
Jul 27, 2017 | 32.79 | 32.85 | 32.76 | 32.79 | 510,561 | -0.03(-0.08%) |
Jul 26, 2017 | 32.81 | 32.83 | 32.78 | 32.82 | 461,240 | +0.03(+0.08%) |
Jul 25, 2017 | 32.80 | 32.81 | 32.78 | 32.79 | 409,117 | +0.03(+0.10%) |
Jul 24, 2017 | 32.77 | 32.77 | 32.74 | 32.76 | 564,736 | +0.00(+0.00%) |
Jul 21, 2017 | 32.76 | 32.77 | 32.75 | 32.76 | 1,062,532 | -0.01(-0.04%) |
Jul 20, 2017 | 32.77 | 32.79 | 32.75 | 32.77 | 871,486 | +0.01(+0.02%) |
Jul 19, 2017 | 32.70 | 32.77 | 32.70 | 32.77 | 512,926 | +0.06(+0.19%) |
Jul 18, 2017 | 32.69 | 32.71 | 32.66 | 32.70 | 836,990 | +0.03(+0.10%) |
Jul 17, 2017 | 32.70 | 32.70 | 32.66 | 32.67 | 385,854 | -0.01(-0.04%) |
Jul 14, 2017 | 32.65 | 32.68 | 32.64 | 32.68 | 519,538 | +0.05(+0.17%) |
Jul 13, 2017 | 32.60 | 32.64 | 32.60 | 32.63 | 405,363 | +0.03(+0.08%) |
Jul 12, 2017 | 32.57 | 32.62 | 32.51 | 32.60 | 593,697 | +0.11(+0.34%) |
Jul 11, 2017 | 32.50 | 32.51 | 32.46 | 32.49 | 642,010 | -0.01(-0.02%) |
Jul 10, 2017 | 32.50 | 32.51 | 32.47 | 32.50 | 572,085 | +0.03(+0.08%) |
Jul 07, 2017 | 32.47 | 32.51 | 32.43 | 32.47 | 566,662 | -0.01(-0.02%) |
Jul 06, 2017 | 32.51 | 32.55 | 32.48 | 32.48 | 596,734 | -0.08(-0.23%) |
Jul 05, 2017 | 32.63 | 32.63 | 32.55 | 32.55 | 647,602 | -0.05(-0.15%) |
Jul 03, 2017 | 32.64 | 32.66 | 32.60 | 32.60 | 364,124 | +0.02(+0.06%) |
Jun 30, 2017 | 32.54 | 32.59 | 32.54 | 32.58 | 1,443,864 | +0.05(+0.17%) |
Jun 29, 2017 | 32.57 | 32.61 | 32.47 | 32.53 | 1,651,445 | -0.04(-0.13%) |
Jun 28, 2017 | 32.53 | 32.57 | 32.51 | 32.57 | 713,657 | +0.10(+0.31%) |
Jun 27, 2017 | 32.55 | 32.55 | 32.46 | 32.47 | 733,361 | -0.08(-0.25%) |
Jun 26, 2017 | 32.51 | 32.55 | 32.51 | 32.55 | 418,410 | +0.05(+0.17%) |
Jun 23, 2017 | 32.47 | 32.50 | 32.42 | 32.49 | 426,991 | +0.10(+0.29%) |
Jun 22, 2017 | 32.37 | 32.45 | 32.37 | 32.40 | 527,509 | +0.04(+0.13%) |
Jun 21, 2017 | 32.53 | 32.53 | 32.36 | 32.36 | 633,106 | -0.14(-0.44%) |
Jun 20, 2017 | 32.52 | 32.54 | 32.49 | 32.50 | 937,232 | -0.06(-0.19%) |
Jun 19, 2017 | 32.55 | 32.57 | 32.53 | 32.56 | 559,586 | +0.05(+0.17%) |
Jun 16, 2017 | 32.55 | 32.55 | 32.50 | 32.51 | 556,415 | -0.03(-0.08%) |
Jun 15, 2017 | 32.56 | 32.56 | 32.51 | 32.53 | 655,868 | -0.05(-0.17%) |
Jun 14, 2017 | 32.61 | 32.63 | 32.55 | 32.59 | 564,234 | -0.01(-0.02%) |
Jun 13, 2017 | 32.56 | 32.59 | 32.55 | 32.59 | 498,791 | +0.07(+0.21%) |
Jun 12, 2017 | 32.55 | 32.58 | 32.52 | 32.53 | 3,731,968 | -0.02(-0.06%) |
Jun 09, 2017 | 32.55 | 32.59 | 32.52 | 32.55 | 735,465 | +0.01(+0.04%) |
Jun 08, 2017 | 32.51 | 32.54 | 32.49 | 32.53 | 810,316 | +0.01(+0.04%) |
Jun 07, 2017 | 32.59 | 32.65 | 32.49 | 32.52 | 1,943,101 | -0.05(-0.17%) |
Jun 06, 2017 | 32.57 | 32.58 | 32.55 | 32.57 | 621,264 | -0.01(-0.04%) |
Jun 05, 2017 | 32.62 | 32.62 | 32.57 | 32.59 | 487,272 | -0.02(-0.06%) |
Jun 02, 2017 | 32.59 | 32.62 | 32.58 | 32.61 | 671,120 | +0.01(+0.04%) |
Jun 01, 2017 | 32.56 | 32.59 | 32.55 | 32.59 | 577,537 | +0.05(+0.16%) |
May 31, 2017 | 32.56 | 32.56 | 32.50 | 32.54 | 632,809 | +0.00(+0.00%) |
May 30, 2017 | 32.52 | 32.54 | 32.51 | 32.54 | 428,683 | +0.02(+0.06%) |
May 26, 2017 | 32.52 | 32.53 | 32.51 | 32.52 | 413,725 | -0.01(-0.02%) |
May 25, 2017 | 32.52 | 32.57 | 32.52 | 32.53 | 427,908 | +0.02(+0.06%) |
May 24, 2017 | 32.50 | 32.51 | 32.48 | 32.51 | 748,606 | +0.04(+0.13%) |
May 23, 2017 | 32.47 | 32.48 | 32.45 | 32.47 | 807,752 | +0.01(+0.02%) |
May 22, 2017 | 32.45 | 32.46 | 32.44 | 32.46 | 639,384 | +0.07(+0.21%) |
May 19, 2017 | 32.41 | 32.44 | 32.39 | 32.39 | 614,190 | +0.03(+0.08%) |
May 18, 2017 | 32.29 | 32.40 | 32.29 | 32.37 | 708,417 | +0.05(+0.15%) |
May 17, 2017 | 32.39 | 32.44 | 32.31 | 32.32 | 916,201 | -0.12(-0.36%) |
May 16, 2017 | 32.43 | 32.46 | 32.42 | 32.44 | 621,922 | +0.03(+0.08%) |
May 15, 2017 | 32.41 | 32.43 | 32.37 | 32.41 | 720,302 | +0.05(+0.17%) |
May 12, 2017 | 32.35 | 32.36 | 32.33 | 32.35 | 757,150 | -0.01(-0.02%) |
May 11, 2017 | 32.39 | 32.39 | 32.33 | 32.36 | 724,310 | -0.01(-0.04%) |
May 10, 2017 | 32.33 | 32.38 | 32.31 | 32.37 | 626,451 | +0.09(+0.27%) |
May 09, 2017 | 32.33 | 32.35 | 32.27 | 32.29 | 680,461 | -0.01(-0.02%) |
May 08, 2017 | 32.31 | 32.31 | 32.27 | 32.29 | 580,396 | +0.01(+0.02%) |
May 05, 2017 | 32.30 | 32.30 | 32.25 | 32.29 | 457,072 | +0.02(+0.06%) |
May 04, 2017 | 32.35 | 32.35 | 32.25 | 32.27 | 1,452,315 | -0.08(-0.25%) |
May 03, 2017 | 32.33 | 32.35 | 32.33 | 32.35 | 716,891 | +0.03(+0.08%) |
May 02, 2017 | 32.33 | 32.38 | 32.31 | 32.32 | 547,952 | +0.00(+0.00%) |
May 01, 2017 | 32.34 | 32.38 | 32.29 | 32.32 | 399,202 | +0.02(+0.07%) |
Apr 28, 2017 | 32.32 | 32.34 | 32.29 | 32.30 | 488,648 | +0.00(+0.00%) |
Apr 27, 2017 | 32.32 | 32.32 | 32.28 | 32.30 | 1,261,081 | -0.01(-0.02%) |
Apr 26, 2017 | 32.31 | 32.34 | 32.30 | 32.30 | 430,631 | -0.02(-0.06%) |
Apr 25, 2017 | 32.30 | 32.33 | 32.30 | 32.32 | 389,384 | +0.04(+0.13%) |
Apr 24, 2017 | 32.25 | 32.28 | 32.24 | 32.28 | 509,063 | +0.10(+0.31%) |
Apr 21, 2017 | 32.17 | 32.20 | 32.14 | 32.18 | 758,432 | +0.01(+0.02%) |
Apr 20, 2017 | 32.12 | 32.20 | 32.12 | 32.18 | 274,315 | +0.05(+0.17%) |
Apr 19, 2017 | 32.16 | 32.20 | 32.10 | 32.12 | 364,242 | -0.01(-0.02%) |
Apr 18, 2017 | 32.14 | 32.14 | 32.07 | 32.13 | 453,442 | +0.01(+0.03%) |
Apr 17, 2017 | 32.10 | 32.14 | 32.09 | 32.12 | 901,031 | +0.08(+0.24%) |
Apr 13, 2017 | 32.11 | 32.14 | 32.04 | 32.04 | 403,134 | -0.06(-0.19%) |
Apr 12, 2017 | 32.08 | 32.11 | 32.03 | 32.10 | 363,207 | +0.02(+0.06%) |
Apr 11, 2017 | 32.16 | 32.16 | 32.06 | 32.08 | 728,982 | -0.05(-0.15%) |
Apr 10, 2017 | 32.14 | 32.14 | 32.10 | 32.13 | 448,816 | +0.03(+0.11%) |
Apr 07, 2017 | 32.14 | 32.14 | 32.09 | 32.09 | 382,227 | -0.01(-0.02%) |
Apr 06, 2017 | 32.09 | 32.10 | 32.05 | 32.10 | 310,846 | +0.06(+0.19%) |
Apr 05, 2017 | 32.15 | 32.15 | 32.03 | 32.04 | 372,062 | -0.01(-0.04%) |
Apr 04, 2017 | 32.10 | 32.10 | 32.03 | 32.05 | 480,084 | -0.01(-0.04%) |
Apr 03, 2017 | 32.10 | 32.12 | 32.01 | 32.07 | 407,584 | -0.00(-0.01%) |
Mar 31, 2017 | 32.06 | 32.08 | 32.02 | 32.07 | 433,605 | +0.01(+0.02%) |
Mar 30, 2017 | 32.03 | 32.06 | 32.00 | 32.06 | 395,277 | +0.08(+0.25%) |
Mar 29, 2017 | 31.92 | 31.99 | 31.92 | 31.98 | 581,167 | +0.05(+0.17%) |
Mar 28, 2017 | 31.84 | 31.93 | 31.83 | 31.93 | 480,592 | +0.12(+0.38%) |
Mar 27, 2017 | 31.78 | 31.81 | 31.70 | 31.81 | 556,393 | +0.01(+0.02%) |
Mar 24, 2017 | 31.77 | 31.82 | 31.74 | 31.80 | 578,876 | +0.08(+0.25%) |
Mar 23, 2017 | 31.78 | 31.78 | 31.69 | 31.72 | 485,412 | +0.01(+0.02%) |
Mar 22, 2017 | 31.71 | 31.74 | 31.65 | 31.72 | 574,188 | +0.04(+0.13%) |
Mar 21, 2017 | 31.84 | 31.88 | 31.67 | 31.67 | 525,283 | -0.14(-0.44%) |
Mar 20, 2017 | 31.85 | 31.86 | 31.80 | 31.82 | 437,532 | -0.05(-0.17%) |
Mar 17, 2017 | 31.91 | 31.91 | 31.86 | 31.87 | 436,739 | -0.01(-0.04%) |
Mar 16, 2017 | 32.00 | 32.00 | 31.84 | 31.88 | 440,231 | -0.07(-0.21%) |
Mar 15, 2017 | 31.70 | 31.95 | 31.68 | 31.95 | 623,115 | +0.30(+0.95%) |
Mar 14, 2017 | 31.65 | 31.67 | 31.62 | 31.65 | 440,716 | -0.05(-0.17%) |
Mar 13, 2017 | 31.76 | 31.77 | 31.68 | 31.70 | 664,987 | +0.00(+0.00%) |
Mar 10, 2017 | 31.82 | 31.84 | 31.65 | 31.70 | 915,599 | -0.02(-0.06%) |
Mar 09, 2017 | 31.75 | 31.80 | 31.70 | 31.72 | 491,419 | -0.07(-0.21%) |
Mar 08, 2017 | 31.92 | 31.93 | 31.79 | 31.79 | 432,435 | -0.12(-0.38%) |
Mar 07, 2017 | 32.02 | 32.02 | 31.90 | 31.91 | 403,705 | -0.15(-0.46%) |
Mar 06, 2017 | 32.10 | 32.11 | 32.05 | 32.06 | 488,447 | -0.04(-0.13%) |
Mar 03, 2017 | 32.13 | 32.21 | 32.06 | 32.10 | 1,106,117 | -0.03(-0.08%) |
Mar 02, 2017 | 32.15 | 32.16 | 32.10 | 32.12 | 435,306 | -0.03(-0.08%) |
Mar 01, 2017 | 32.14 | 32.15 | 32.09 | 32.15 | 599,063 | +0.09(+0.27%) |
Feb 28, 2017 | 32.08 | 32.08 | 32.02 | 32.06 | 869,294 | -0.01(-0.04%) |
Feb 27, 2017 | 32.06 | 32.08 | 32.05 | 32.08 | 464,445 | +0.03(+0.09%) |
Feb 24, 2017 | 32.02 | 32.05 | 31.99 | 32.05 | 455,996 | +0.02(+0.05%) |
Feb 23, 2017 | 32.05 | 32.09 | 31.98 | 32.03 | 459,910 | +0.03(+0.08%) |
Feb 22, 2017 | 31.99 | 32.03 | 31.97 | 32.00 | 786,824 | +0.03(+0.08%) |
Feb 21, 2017 | 31.93 | 31.98 | 31.90 | 31.98 | 318,948 | +0.08(+0.25%) |
Feb 17, 2017 | 31.90 | 31.90 | 31.90 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 31.89 | 31.90 | 31.86 | 31.89 | 487,011 | +0.00(+0.00%) |
Feb 15, 2017 | 31.90 | 31.92 | 31.85 | 31.89 | 562,502 | +0.01(+0.02%) |
Feb 14, 2017 | 31.87 | 31.88 | 31.80 | 31.88 | 571,260 | +0.03(+0.08%) |
Feb 13, 2017 | 31.86 | 31.88 | 31.86 | 31.86 | 2,383,306 | +0.01(+0.04%) |
Feb 10, 2017 | 31.84 | 31.85 | 31.83 | 31.84 | 475,263 | +0.01(+0.02%) |
Feb 09, 2017 | 31.86 | 31.87 | 31.83 | 31.84 | 1,046,386 | +0.01(+0.02%) |
Feb 08, 2017 | 31.86 | 31.86 | 31.82 | 31.83 | 1,043,628 | -0.01(-0.04%) |
Feb 07, 2017 | 31.89 | 31.89 | 31.81 | 31.84 | 398,793 | -0.01(-0.04%) |
Feb 06, 2017 | 31.88 | 31.91 | 31.85 | 31.86 | 632,204 | +0.00(+0.00%) |
Feb 03, 2017 | 31.85 | 31.87 | 31.82 | 31.86 | 1,307,051 | +0.03(+0.10%) |
Feb 02, 2017 | 31.74 | 31.82 | 31.74 | 31.82 | 695,190 | +0.04(+0.13%) |