Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.99 | 35.07 | 34.80 | 34.90 | 12,012 | +0.09(+0.25%) |
Jan 30, 2018 | 34.95 | 35.01 | 34.66 | 34.81 | 14,411 | -0.29(-0.82%) |
Jan 29, 2018 | 35.22 | 35.22 | 35.06 | 35.10 | 13,205 | -0.38(-1.06%) |
Jan 26, 2018 | 35.34 | 35.57 | 35.24 | 35.48 | 9,055 | +0.38(+1.07%) |
Jan 25, 2018 | 35.29 | 35.47 | 35.05 | 35.10 | 25,523 | -0.23(-0.65%) |
Jan 24, 2018 | 35.41 | 35.50 | 35.18 | 35.33 | 35,295 | +0.18(+0.52%) |
Jan 23, 2018 | 35.10 | 35.16 | 35.01 | 35.15 | 48,463 | +0.21(+0.61%) |
Jan 22, 2018 | 34.90 | 34.94 | 34.89 | 34.94 | 11,503 | +0.13(+0.36%) |
Jan 19, 2018 | 34.80 | 34.83 | 34.63 | 34.81 | 11,815 | +0.22(+0.64%) |
Jan 18, 2018 | 34.50 | 34.72 | 34.50 | 34.59 | 13,729 | -0.11(-0.32%) |
Jan 17, 2018 | 34.51 | 34.81 | 34.42 | 34.70 | 26,821 | +0.36(+1.04%) |
Jan 16, 2018 | 34.72 | 34.72 | 34.34 | 34.34 | 12,630 | +0.07(+0.22%) |
Jan 12, 2018 | 34.27 | 34.27 | 34.27 | 0 | +0.47(+1.38%) | |
Jan 11, 2018 | 33.73 | 33.84 | 33.61 | 33.80 | 223,849 | +0.15(+0.44%) |
Jan 10, 2018 | 33.74 | 33.74 | 33.46 | 33.65 | 232,880 | -0.15(-0.46%) |
Jan 09, 2018 | 33.83 | 33.85 | 33.65 | 33.81 | 49,889 | -0.04(-0.11%) |
Jan 08, 2018 | 33.83 | 33.85 | 33.67 | 33.85 | 38,585 | -0.10(-0.28%) |
Jan 05, 2018 | 33.78 | 33.98 | 33.75 | 33.94 | 24,641 | +0.10(+0.28%) |
Jan 04, 2018 | 33.76 | 33.90 | 33.67 | 33.85 | 10,818 | +0.33(+0.98%) |
Jan 03, 2018 | 33.43 | 33.62 | 33.40 | 33.52 | 8,612 | +0.15(+0.46%) |
Jan 02, 2018 | 33.19 | 33.41 | 33.19 | 33.36 | 22,479 | +0.46(+1.41%) |
Dec 29, 2017 | 32.90 | 32.90 | 32.90 | 0 | +0.12(+0.35%) | |
Dec 28, 2017 | 32.94 | 32.95 | 32.78 | 32.78 | 11,900 | -0.10(-0.29%) |
Dec 27, 2017 | 32.84 | 32.92 | 32.80 | 32.88 | 5,489 | +0.11(+0.32%) |
Dec 26, 2017 | 32.60 | 32.90 | 32.60 | 32.78 | 13,240 | -0.03(-0.09%) |
Dec 22, 2017 | 32.81 | 32.84 | 32.66 | 32.80 | 12,186 | +0.01(+0.04%) |
Dec 21, 2017 | 32.78 | 32.93 | 32.69 | 32.79 | 5,934 | +0.28(+0.87%) |
Dec 20, 2017 | 32.82 | 32.82 | 32.48 | 32.51 | 45,757 | -0.01(-0.03%) |
Dec 19, 2017 | 32.51 | 32.78 | 32.51 | 32.52 | 10,194 | -0.16(-0.50%) |
Dec 18, 2017 | 33.14 | 33.14 | 32.68 | 32.68 | 28,674 | +0.33(+1.02%) |
Dec 15, 2017 | 32.29 | 32.41 | 32.28 | 32.35 | 6,979 | +0.08(+0.25%) |
Dec 14, 2017 | 32.49 | 32.49 | 32.27 | 32.27 | 14,414 | -0.34(-1.05%) |
Dec 13, 2017 | 32.55 | 32.63 | 32.45 | 32.61 | 5,974 | +0.31(+0.97%) |
Dec 12, 2017 | 32.39 | 32.39 | 32.23 | 32.30 | 30,822 | -0.12(-0.36%) |
Dec 11, 2017 | 32.41 | 32.55 | 32.38 | 32.41 | 19,369 | +0.06(+0.20%) |
Dec 08, 2017 | 32.41 | 32.41 | 32.20 | 32.35 | 16,592 | +0.24(+0.74%) |
Dec 07, 2017 | 31.90 | 32.32 | 31.90 | 32.11 | 21,601 | +0.04(+0.11%) |
Dec 06, 2017 | 32.07 | 32.27 | 31.97 | 32.08 | 12,480 | -0.15(-0.47%) |
Dec 05, 2017 | 32.30 | 32.35 | 32.17 | 32.23 | 5,489 | +0.02(+0.07%) |
Dec 04, 2017 | 32.39 | 32.42 | 32.20 | 32.20 | 342,953 | -0.09(-0.29%) |
Dec 01, 2017 | 32.30 | 32.51 | 32.21 | 32.30 | 14,490 | -0.28(-0.86%) |
Nov 30, 2017 | 32.63 | 32.70 | 32.58 | 32.58 | 11,565 | -0.01(-0.03%) |
Nov 29, 2017 | 32.71 | 32.71 | 32.56 | 32.59 | 6,752 | -0.16(-0.48%) |
Nov 28, 2017 | 32.60 | 32.84 | 32.60 | 32.74 | 3,991 | +0.19(+0.59%) |
Nov 27, 2017 | 32.79 | 32.79 | 32.48 | 32.55 | 18,848 | -0.25(-0.76%) |
Nov 24, 2017 | 32.80 | 32.89 | 32.80 | 32.80 | 1,538 | +0.12(+0.36%) |
Nov 22, 2017 | 32.70 | 32.76 | 32.62 | 32.69 | 19,180 | +0.06(+0.20%) |
Nov 21, 2017 | 32.60 | 32.67 | 32.54 | 32.62 | 9,513 | +0.35(+1.07%) |
Nov 20, 2017 | 32.27 | 32.34 | 32.12 | 32.28 | 10,352 | +0.02(+0.07%) |
Nov 17, 2017 | 32.14 | 32.29 | 32.05 | 32.26 | 21,182 | +0.01(+0.02%) |
Nov 16, 2017 | 32.06 | 32.28 | 32.06 | 32.25 | 3,871 | +0.31(+0.96%) |
Nov 15, 2017 | 31.93 | 32.01 | 31.88 | 31.94 | 7,752 | -0.12(-0.37%) |
Nov 14, 2017 | 32.12 | 32.12 | 31.86 | 32.06 | 7,985 | -0.07(-0.21%) |
Nov 13, 2017 | 32.05 | 32.18 | 32.00 | 32.13 | 2,928 | -0.24(-0.73%) |
Nov 10, 2017 | 32.35 | 32.38 | 32.10 | 32.37 | 6,953 | +0.01(+0.02%) |
Nov 09, 2017 | 32.45 | 32.48 | 32.24 | 32.36 | 11,700 | -0.21(-0.65%) |
Nov 08, 2017 | 32.50 | 32.61 | 32.45 | 32.57 | 9,725 | +0.18(+0.56%) |
Nov 07, 2017 | 32.49 | 32.50 | 32.31 | 32.39 | 9,985 | -0.10(-0.29%) |
Nov 06, 2017 | 32.44 | 32.54 | 32.29 | 32.49 | 11,258 | +0.14(+0.42%) |
Nov 03, 2017 | 32.38 | 32.44 | 32.30 | 32.35 | 15,575 | -0.13(-0.39%) |
Nov 02, 2017 | 32.38 | 32.50 | 32.35 | 32.48 | 19,243 | +0.10(+0.31%) |
Nov 01, 2017 | 32.47 | 32.47 | 32.34 | 32.38 | 3,596 | +0.11(+0.34%) |
Oct 31, 2017 | 32.28 | 32.32 | 32.20 | 32.27 | 8,194 | +0.08(+0.26%) |
Oct 30, 2017 | 32.21 | 32.13 | 32.18 | 5,638 | +0.04(+0.14%) | |
Oct 27, 2017 | 31.97 | 32.18 | 31.97 | 32.14 | 20,459 | -0.04(-0.11%) |
Oct 26, 2017 | 32.33 | 32.33 | 32.16 | 32.18 | 1,654 | -0.12(-0.37%) |
Oct 25, 2017 | 32.56 | 32.56 | 32.13 | 32.30 | 13,744 | -0.23(-0.72%) |
Oct 24, 2017 | 32.47 | 32.58 | 32.47 | 32.53 | 9,877 | +0.01(+0.02%) |
Oct 23, 2017 | 32.59 | 32.61 | 32.49 | 32.52 | 6,788 | -0.04(-0.13%) |
Oct 20, 2017 | 32.60 | 32.65 | 32.57 | 32.57 | 7,544 | -0.04(-0.12%) |
Oct 19, 2017 | 32.58 | 32.65 | 32.48 | 32.61 | 6,256 | -0.21(-0.63%) |
Oct 18, 2017 | 32.79 | 32.89 | 32.70 | 32.81 | 8,632 | +0.05(+0.14%) |
Oct 17, 2017 | 32.80 | 32.80 | 32.63 | 32.77 | 13,260 | +0.04(+0.13%) |
Oct 16, 2017 | 32.83 | 32.83 | 32.72 | 32.72 | 10,106 | -0.14(-0.42%) |
Oct 13, 2017 | 32.69 | 32.90 | 32.69 | 32.86 | 7,437 | +0.23(+0.70%) |
Oct 12, 2017 | 32.57 | 32.69 | 32.57 | 32.63 | 8,297 | +0.03(+0.08%) |
Oct 11, 2017 | 32.48 | 32.62 | 32.47 | 32.60 | 6,574 | +0.07(+0.22%) |
Oct 10, 2017 | 32.47 | 32.63 | 32.38 | 32.53 | 9,408 | +0.17(+0.52%) |
Oct 09, 2017 | 32.31 | 32.44 | 32.21 | 32.36 | 10,162 | -0.05(-0.15%) |
Oct 06, 2017 | 32.16 | 32.41 | 32.11 | 32.41 | 8,506 | -0.05(-0.14%) |
Oct 05, 2017 | 32.46 | 32.53 | 32.39 | 32.46 | 4,463 | +0.02(+0.06%) |
Oct 04, 2017 | 32.47 | 32.52 | 32.44 | 32.44 | 7,993 | -0.02(-0.07%) |
Oct 03, 2017 | 32.45 | 32.46 | 32.35 | 32.46 | 10,041 | +0.07(+0.21%) |
Oct 02, 2017 | 32.38 | 32.48 | 32.32 | 32.40 | 9,011 | -0.06(-0.20%) |
Sep 29, 2017 | 32.29 | 32.50 | 32.25 | 32.46 | 9,540 | +0.22(+0.68%) |
Sep 28, 2017 | 32.16 | 32.28 | 31.97 | 32.24 | 18,074 | +0.04(+0.11%) |
Sep 27, 2017 | 32.10 | 32.20 | 32.01 | 32.20 | 17,056 | +0.11(+0.34%) |
Sep 26, 2017 | 32.22 | 32.23 | 32.04 | 32.09 | 39,533 | -0.24(-0.73%) |
Sep 25, 2017 | 32.34 | 32.43 | 32.13 | 32.33 | 32,713 | -0.30(-0.92%) |
Sep 22, 2017 | 32.60 | 32.66 | 32.53 | 32.63 | 16,160 | +0.07(+0.22%) |
Sep 21, 2017 | 32.51 | 32.62 | 32.44 | 32.56 | 31,352 | -0.08(-0.25%) |
Sep 20, 2017 | 32.73 | 32.75 | 32.43 | 32.64 | 64,520 | -0.01(-0.03%) |
Sep 19, 2017 | 32.64 | 32.73 | 32.59 | 32.65 | 23,778 | +0.20(+0.62%) |
Sep 18, 2017 | 32.62 | 32.62 | 32.37 | 32.45 | 102,227 | +0.04(+0.14%) |
Sep 15, 2017 | 32.30 | 32.41 | 32.29 | 32.40 | 12,599 | +0.00(+0.00%) |
Sep 14, 2017 | 32.34 | 32.42 | 32.23 | 32.40 | 11,832 | +0.03(+0.08%) |
Sep 13, 2017 | 32.55 | 32.55 | 32.34 | 32.38 | 10,544 | -0.22(-0.68%) |
Sep 12, 2017 | 32.59 | 32.69 | 32.54 | 32.60 | 24,630 | +0.10(+0.29%) |
Sep 11, 2017 | 32.43 | 32.59 | 32.40 | 32.50 | 10,152 | +0.14(+0.42%) |
Sep 08, 2017 | 32.53 | 32.53 | 32.27 | 32.37 | 10,526 | +0.15(+0.45%) |
Sep 07, 2017 | 32.15 | 32.28 | 32.05 | 32.22 | 36,870 | +0.18(+0.57%) |
Sep 06, 2017 | 31.89 | 32.10 | 31.77 | 32.04 | 5,962 | +0.28(+0.89%) |
Sep 05, 2017 | 31.91 | 31.98 | 31.68 | 31.76 | 7,958 | -0.36(-1.13%) |
Sep 01, 2017 | 32.07 | 32.14 | 32.02 | 32.12 | 9,904 | +0.17(+0.54%) |
Aug 31, 2017 | 31.87 | 32.11 | 31.87 | 31.95 | 10,901 | +0.33(+1.04%) |
Aug 30, 2017 | 31.73 | 31.77 | 31.56 | 31.62 | 27,054 | -0.05(-0.17%) |
Aug 29, 2017 | 31.56 | 31.77 | 31.52 | 31.68 | 23,048 | -0.07(-0.24%) |
Aug 28, 2017 | 31.78 | 31.81 | 31.68 | 31.75 | 8,722 | -0.09(-0.27%) |
Aug 25, 2017 | 31.91 | 31.91 | 31.75 | 31.84 | 4,248 | +0.26(+0.83%) |
Aug 24, 2017 | 31.74 | 31.75 | 31.52 | 31.58 | 11,279 | -0.21(-0.66%) |
Aug 23, 2017 | 31.59 | 31.79 | 31.44 | 31.79 | 12,655 | +0.23(+0.72%) |
Aug 22, 2017 | 31.56 | 31.56 | 31.48 | 31.56 | 9,932 | +0.22(+0.70%) |
Aug 21, 2017 | 31.43 | 31.43 | 31.19 | 31.34 | 15,970 | -0.29(-0.91%) |
Aug 18, 2017 | 31.35 | 31.63 | 31.23 | 31.63 | 7,694 | +0.32(+1.03%) |
Aug 17, 2017 | 31.52 | 31.61 | 31.30 | 31.30 | 14,724 | -0.32(-1.01%) |
Aug 16, 2017 | 31.60 | 31.79 | 31.60 | 31.62 | 17,225 | +0.15(+0.47%) |
Aug 15, 2017 | 31.49 | 31.52 | 31.39 | 31.47 | 5,134 | -0.08(-0.26%) |
Aug 14, 2017 | 31.53 | 31.66 | 31.47 | 31.56 | 4,096 | +0.32(+1.04%) |
Aug 11, 2017 | 31.16 | 31.32 | 31.16 | 31.23 | 18,213 | +0.02(+0.07%) |
Aug 10, 2017 | 31.43 | 31.50 | 31.21 | 31.21 | 13,664 | -0.58(-1.83%) |
Aug 09, 2017 | 31.64 | 31.79 | 31.60 | 31.79 | 10,232 | -0.05(-0.14%) |
Aug 08, 2017 | 31.98 | 32.01 | 31.84 | 31.84 | 13,524 | -0.02(-0.06%) |
Aug 07, 2017 | 31.80 | 31.95 | 31.80 | 31.86 | 13,171 | -0.05(-0.17%) |
Aug 04, 2017 | 31.96 | 31.99 | 31.84 | 31.91 | 8,539 | +0.06(+0.20%) |
Aug 03, 2017 | 31.85 | 31.96 | 31.83 | 31.85 | 25,604 | +0.00(+0.00%) |
Aug 02, 2017 | 31.96 | 31.98 | 31.85 | 31.85 | 64,782 | +0.00(+0.00%) |
Aug 01, 2017 | 31.97 | 32.01 | 31.85 | 31.85 | 28,987 | +0.14(+0.43%) |
Jul 31, 2017 | 31.69 | 31.72 | 31.62 | 31.71 | 13,851 | +0.07(+0.23%) |
Jul 28, 2017 | 31.59 | 31.65 | 31.57 | 31.64 | 5,008 | +0.04(+0.13%) |
Jul 27, 2017 | 31.79 | 31.79 | 31.52 | 31.60 | 4,451 | -0.09(-0.27%) |
Jul 26, 2017 | 31.58 | 31.69 | 31.40 | 31.69 | 10,227 | +0.18(+0.58%) |
Jul 25, 2017 | 31.47 | 31.53 | 31.47 | 31.50 | 6,556 | +0.12(+0.38%) |
Jul 24, 2017 | 31.34 | 31.41 | 31.29 | 31.39 | 12,873 | -0.02(-0.06%) |
Jul 21, 2017 | 31.39 | 31.45 | 31.29 | 31.40 | 5,238 | -0.05(-0.14%) |
Jul 20, 2017 | 31.37 | 31.49 | 31.31 | 31.45 | 8,061 | +0.08(+0.26%) |
Jul 19, 2017 | 31.32 | 31.38 | 31.24 | 31.37 | 13,772 | +0.22(+0.70%) |
Jul 18, 2017 | 31.11 | 31.23 | 31.11 | 31.15 | 8,417 | +0.12(+0.38%) |
Jul 17, 2017 | 31.11 | 31.20 | 31.03 | 31.03 | 46,752 | -0.09(-0.29%) |
Jul 14, 2017 | 31.08 | 31.17 | 31.03 | 31.12 | 16,649 | +0.16(+0.53%) |
Jul 13, 2017 | 30.92 | 31.02 | 30.81 | 30.96 | 26,117 | +0.19(+0.61%) |
Jul 12, 2017 | 30.61 | 30.80 | 30.61 | 30.77 | 9,096 | +0.32(+1.06%) |
Jul 11, 2017 | 30.22 | 30.45 | 30.22 | 30.45 | 1,457 | +0.15(+0.48%) |
Jul 10, 2017 | 30.16 | 30.33 | 30.12 | 30.30 | 40,288 | +0.21(+0.71%) |
Jul 07, 2017 | 30.02 | 30.09 | 30.02 | 30.09 | 6,003 | +0.15(+0.50%) |
Jul 06, 2017 | 29.94 | 30.04 | 29.93 | 29.94 | 6,150 | -0.17(-0.57%) |
Jul 05, 2017 | 30.12 | 30.20 | 29.92 | 30.11 | 4,507 | -0.02(-0.07%) |
Jul 03, 2017 | 30.37 | 30.37 | 30.13 | 30.13 | 2,382 | -0.23(-0.77%) |
Jun 30, 2017 | 30.31 | 30.37 | 30.24 | 30.37 | 6,555 | +0.01(+0.03%) |
Jun 29, 2017 | 30.45 | 30.45 | 30.21 | 30.36 | 9,038 | -0.18(-0.60%) |
Jun 28, 2017 | 30.38 | 30.56 | 30.30 | 30.54 | 7,408 | +0.24(+0.78%) |
Jun 27, 2017 | 30.38 | 30.47 | 30.30 | 30.30 | 8,025 | -0.13(-0.42%) |
Jun 26, 2017 | 30.53 | 30.57 | 30.41 | 30.43 | 18,730 | +0.11(+0.36%) |
Jun 23, 2017 | 30.31 | 30.35 | 30.25 | 30.32 | 6,142 | +0.19(+0.63%) |
Jun 22, 2017 | 30.35 | 30.35 | 30.07 | 30.13 | 51,641 | -0.04(-0.12%) |
Jun 21, 2017 | 30.20 | 30.30 | 30.10 | 30.17 | 13,088 | -0.15(-0.51%) |
Jun 20, 2017 | 30.43 | 30.43 | 30.31 | 30.32 | 6,339 | -0.13(-0.42%) |
Jun 19, 2017 | 30.44 | 30.62 | 30.44 | 30.45 | 38,598 | +0.07(+0.24%) |
Jun 16, 2017 | 30.31 | 30.41 | 30.26 | 30.38 | 14,447 | +0.25(+0.85%) |
Jun 15, 2017 | 29.97 | 30.24 | 29.97 | 30.12 | 11,454 | -0.31(-1.02%) |
Jun 14, 2017 | 30.48 | 30.52 | 30.25 | 30.43 | 28,789 | +0.04(+0.12%) |
Jun 13, 2017 | 30.09 | 30.39 | 30.09 | 30.39 | 19,559 | +0.23(+0.75%) |
Jun 12, 2017 | 30.14 | 30.20 | 30.03 | 30.17 | 21,081 | -0.04(-0.12%) |
Jun 09, 2017 | 30.26 | 30.44 | 30.15 | 30.20 | 14,311 | -0.19(-0.63%) |
Jun 08, 2017 | 30.41 | 30.53 | 30.22 | 30.39 | 25,152 | -0.17(-0.57%) |
Jun 07, 2017 | 30.43 | 30.74 | 30.43 | 30.57 | 12,277 | +0.09(+0.30%) |
Jun 06, 2017 | 30.53 | 30.68 | 30.48 | 30.48 | 18,604 | -0.14(-0.45%) |
Jun 05, 2017 | 30.62 | 30.75 | 30.42 | 30.61 | 22,472 | +0.08(+0.27%) |
Jun 02, 2017 | 30.62 | 30.86 | 30.40 | 30.53 | 13,281 | +0.23(+0.75%) |
Jun 01, 2017 | 30.15 | 30.39 | 30.10 | 30.30 | 17,847 | +0.14(+0.45%) |
May 31, 2017 | 30.12 | 30.20 | 30.12 | 30.17 | 21,564 | +0.05(+0.15%) |
May 30, 2017 | 30.06 | 30.30 | 30.06 | 30.12 | 9,065 | -0.12(-0.38%) |
May 26, 2017 | 30.26 | 30.31 | 30.12 | 30.24 | 17,020 | -0.02(-0.07%) |
May 25, 2017 | 30.27 | 30.35 | 30.26 | 30.26 | 36,752 | +0.00(+0.00%) |
May 24, 2017 | 30.08 | 30.44 | 30.04 | 30.26 | 29,111 | +0.14(+0.45%) |
May 23, 2017 | 30.17 | 30.26 | 30.03 | 30.12 | 14,036 | -0.01(-0.03%) |
May 22, 2017 | 30.07 | 30.15 | 30.07 | 30.13 | 9,747 | +0.27(+0.91%) |
May 19, 2017 | 29.86 | 30.00 | 29.86 | 29.86 | 4,641 | +0.28(+0.95%) |
May 18, 2017 | 29.37 | 29.75 | 29.37 | 29.57 | 12,231 | +0.00(+0.00%) |
May 17, 2017 | 29.82 | 29.82 | 29.57 | 29.57 | 26,077 | -0.36(-1.22%) |
May 16, 2017 | 29.85 | 29.97 | 29.85 | 29.94 | 4,508 | +0.20(+0.67%) |
May 15, 2017 | 29.58 | 29.74 | 29.56 | 29.74 | 10,054 | +0.22(+0.74%) |
May 12, 2017 | 29.52 | 29.65 | 29.48 | 29.52 | 8,232 | -0.01(-0.03%) |
May 11, 2017 | 29.51 | 29.70 | 29.10 | 29.53 | 10,949 | -0.03(-0.09%) |
May 10, 2017 | 29.43 | 30.32 | 29.43 | 29.56 | 11,846 | +0.24(+0.81%) |
May 09, 2017 | 29.27 | 29.43 | 29.27 | 29.32 | 6,659 | -0.19(-0.65%) |
May 08, 2017 | 29.39 | 29.57 | 29.31 | 29.51 | 4,817 | +0.12(+0.40%) |
May 05, 2017 | 29.01 | 29.42 | 29.00 | 29.39 | 14,214 | +0.27(+0.94%) |
May 04, 2017 | 29.33 | 29.49 | 29.09 | 29.12 | 8,949 | +0.05(+0.18%) |
May 03, 2017 | 29.06 | 29.16 | 29.05 | 29.07 | 7,773 | -0.15(-0.52%) |
May 02, 2017 | 29.16 | 29.23 | 29.10 | 29.22 | 3,766 | +0.08(+0.28%) |
May 01, 2017 | 28.90 | 29.19 | 28.86 | 29.14 | 8,694 | +0.15(+0.50%) |
Apr 28, 2017 | 28.96 | 29.01 | 28.96 | 28.99 | 6,096 | +0.12(+0.41%) |
Apr 27, 2017 | 28.80 | 28.90 | 28.80 | 28.87 | 4,550 | +0.10(+0.33%) |
Apr 26, 2017 | 28.77 | 28.84 | 28.77 | 28.78 | 1,329 | -0.30(-1.02%) |
Apr 25, 2017 | 28.85 | 29.39 | 28.85 | 29.07 | 9,225 | +0.09(+0.31%) |
Apr 24, 2017 | 28.77 | 29.04 | 28.65 | 28.98 | 16,653 | +0.46(+1.63%) |
Apr 21, 2017 | 28.22 | 28.52 | 28.22 | 28.52 | 5,930 | +0.08(+0.29%) |
Apr 20, 2017 | 28.41 | 28.47 | 28.35 | 28.44 | 7,856 | +0.41(+1.47%) |
Apr 19, 2017 | 28.15 | 28.18 | 28.02 | 28.02 | 8,576 | -0.19(-0.69%) |
Apr 18, 2017 | 28.35 | 28.35 | 28.05 | 28.22 | 5,789 | -0.18(-0.62%) |
Apr 17, 2017 | 28.30 | 28.44 | 28.30 | 28.39 | 1,802 | +0.13(+0.46%) |
Apr 13, 2017 | 28.41 | 28.41 | 28.25 | 28.26 | 7,945 | -0.08(-0.28%) |
Apr 12, 2017 | 28.37 | 28.37 | 28.27 | 28.34 | 2,180 | -0.04(-0.13%) |
Apr 11, 2017 | 28.36 | 28.39 | 28.33 | 28.38 | 3,340 | -0.03(-0.10%) |
Apr 10, 2017 | 28.43 | 28.43 | 28.39 | 28.41 | 11,862 | -0.06(-0.22%) |
Apr 07, 2017 | 28.47 | 28.49 | 28.41 | 28.47 | 2,069 | -0.04(-0.13%) |
Apr 06, 2017 | 28.47 | 28.54 | 28.40 | 28.51 | 4,308 | +0.05(+0.16%) |
Apr 05, 2017 | 28.51 | 28.69 | 28.46 | 28.46 | 10,451 | -0.13(-0.45%) |
Apr 04, 2017 | 28.44 | 28.59 | 28.43 | 28.59 | 9,014 | +0.04(+0.13%) |
Apr 03, 2017 | 28.76 | 28.76 | 28.29 | 28.56 | 6,717 | +0.05(+0.16%) |
Mar 31, 2017 | 28.41 | 28.51 | 28.40 | 28.51 | 3,570 | -0.05(-0.16%) |
Mar 30, 2017 | 28.66 | 28.66 | 28.45 | 28.56 | 16,689 | -0.08(-0.29%) |
Mar 29, 2017 | 28.41 | 28.66 | 28.37 | 28.64 | 10,910 | +0.18(+0.64%) |
Mar 28, 2017 | 28.83 | 28.83 | 28.41 | 28.46 | 6,642 | +0.05(+0.16%) |
Mar 27, 2017 | 28.34 | 28.41 | 28.15 | 28.41 | 2,550 | +0.14(+0.48%) |
Mar 24, 2017 | 28.20 | 28.27 | 28.20 | 28.27 | 4,927 | -0.03(-0.11%) |
Mar 23, 2017 | 28.06 | 28.30 | 28.01 | 28.30 | 59,527 | +0.24(+0.86%) |
Mar 22, 2017 | 28.06 | 28.06 | 28.05 | 28.06 | 3,352 | -0.02(-0.06%) |
Mar 21, 2017 | 28.19 | 28.20 | 27.94 | 28.08 | 10,041 | -0.29(-1.01%) |
Mar 20, 2017 | 28.33 | 28.48 | 28.27 | 28.37 | 3,969 | +0.11(+0.41%) |
Mar 17, 2017 | 28.37 | 28.41 | 28.18 | 28.25 | 7,088 | +0.06(+0.22%) |
Mar 16, 2017 | 28.15 | 28.19 | 28.10 | 28.19 | 9,838 | +0.16(+0.58%) |
Mar 15, 2017 | 27.68 | 28.03 | 27.64 | 28.03 | 2,193 | +0.44(+1.58%) |
Mar 14, 2017 | 27.91 | 27.91 | 27.55 | 27.59 | 1,737 | -0.15(-0.52%) |
Mar 13, 2017 | 27.71 | 27.74 | 27.69 | 27.74 | 3,675 | +0.27(+0.98%) |
Mar 10, 2017 | 27.51 | 27.51 | 27.47 | 27.47 | 476 | +0.15(+0.55%) |
Mar 09, 2017 | 27.35 | 27.35 | 27.26 | 27.32 | 3,420 | +0.01(+0.04%) |
Mar 08, 2017 | 27.38 | 27.54 | 27.31 | 27.31 | 5,115 | -0.13(-0.46%) |
Mar 07, 2017 | 27.48 | 27.55 | 27.40 | 27.43 | 3,780 | -0.05(-0.17%) |
Mar 06, 2017 | 27.42 | 27.61 | 27.42 | 27.48 | 4,200 | -0.05(-0.17%) |
Mar 03, 2017 | 27.47 | 27.61 | 27.42 | 27.53 | 9,039 | +0.16(+0.58%) |
Mar 02, 2017 | 27.57 | 27.57 | 27.31 | 27.37 | 2,223 | -0.29(-1.07%) |
Mar 01, 2017 | 27.74 | 27.74 | 27.51 | 27.66 | 4,896 | +0.31(+1.14%) |
Feb 28, 2017 | 27.37 | 27.37 | 27.35 | 27.35 | 1,038 | -0.07(-0.24%) |
Feb 27, 2017 | 27.49 | 27.49 | 27.31 | 27.42 | 2,554 | -0.03(-0.10%) |
Feb 24, 2017 | 27.45 | 27.47 | 27.40 | 27.44 | 2,014 | -0.36(-1.31%) |
Feb 23, 2017 | 27.63 | 27.84 | 27.61 | 27.81 | 932 | +0.25(+0.92%) |
Feb 22, 2017 | 27.47 | 27.55 | 27.31 | 27.55 | 2,035 | +0.22(+0.80%) |
Feb 21, 2017 | 27.34 | 27.46 | 27.32 | 27.34 | 9,611 | +0.03(+0.10%) |
Feb 17, 2017 | 27.31 | 27.31 | 27.31 | 0 | -0.13(-0.46%) | |
Feb 16, 2017 | 27.70 | 27.70 | 27.34 | 27.44 | 23,987 | -0.09(-0.33%) |
Feb 15, 2017 | 27.34 | 27.65 | 27.32 | 27.53 | 8,657 | +0.18(+0.67%) |
Feb 14, 2017 | 27.34 | 27.34 | 27.17 | 27.34 | 5,312 | -0.03(-0.10%) |
Feb 13, 2017 | 27.64 | 27.64 | 27.24 | 27.37 | 16,199 | +0.12(+0.43%) |
Feb 10, 2017 | 27.17 | 27.26 | 27.13 | 27.25 | 51,571 | +0.13(+0.47%) |
Feb 09, 2017 | 27.09 | 27.13 | 27.05 | 27.13 | 3,009 | +0.01(+0.03%) |
Feb 08, 2017 | 26.95 | 27.15 | 26.95 | 27.12 | 5,773 | +0.10(+0.37%) |
Feb 07, 2017 | 26.94 | 27.07 | 26.93 | 27.02 | 1,941 | +0.04(+0.13%) |
Feb 06, 2017 | 26.98 | 27.01 | 26.96 | 26.98 | 2,752 | -0.12(-0.44%) |
Feb 03, 2017 | 27.06 | 27.16 | 27.04 | 27.10 | 10,432 | +0.19(+0.71%) |
Feb 02, 2017 | 26.91 | 26.91 | 26.91 | 26.91 | 753 | +0.08(+0.29%) |