Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.92 | 32.97 | 32.92 | 32.92 | 371,931 | +0.00(+0.00%) |
Nov 29, 2017 | 32.91 | 32.94 | 32.87 | 32.92 | 341,813 | -0.03(-0.08%) |
Nov 28, 2017 | 32.90 | 32.94 | 32.87 | 32.94 | 353,921 | +0.07(+0.21%) |
Nov 27, 2017 | 32.93 | 32.94 | 32.87 | 32.87 | 255,627 | -0.04(-0.13%) |
Nov 24, 2017 | 32.95 | 32.96 | 32.92 | 32.92 | 326,417 | -0.01(-0.04%) |
Nov 22, 2017 | 32.88 | 32.95 | 32.88 | 32.93 | 376,337 | +0.03(+0.11%) |
Nov 21, 2017 | 32.87 | 32.92 | 32.87 | 32.90 | 268,870 | +0.08(+0.25%) |
Nov 20, 2017 | 32.83 | 32.89 | 32.81 | 32.81 | 892,605 | -0.03(-0.08%) |
Nov 17, 2017 | 32.79 | 32.85 | 32.79 | 32.84 | 310,926 | +0.01(+0.02%) |
Nov 16, 2017 | 32.79 | 32.86 | 32.78 | 32.83 | 364,183 | +0.17(+0.51%) |
Nov 15, 2017 | 32.59 | 32.69 | 32.53 | 32.67 | 482,332 | +0.00(+0.00%) |
Nov 14, 2017 | 32.75 | 32.75 | 32.66 | 32.67 | 479,388 | -0.13(-0.38%) |
Nov 13, 2017 | 32.78 | 32.80 | 32.75 | 32.79 | 302,440 | +0.01(+0.02%) |
Nov 10, 2017 | 32.77 | 32.79 | 32.73 | 32.78 | 561,085 | +0.06(+0.17%) |
Nov 09, 2017 | 32.81 | 32.81 | 32.68 | 32.73 | 764,556 | -0.12(-0.36%) |
Nov 08, 2017 | 32.95 | 32.95 | 32.84 | 32.85 | 657,166 | -0.11(-0.34%) |
Nov 07, 2017 | 33.01 | 33.01 | 32.94 | 32.96 | 446,963 | -0.06(-0.17%) |
Nov 06, 2017 | 33.00 | 33.03 | 32.99 | 33.01 | 352,376 | +0.01(+0.04%) |
Nov 03, 2017 | 33.02 | 33.03 | 32.99 | 33.00 | 551,118 | -0.01(-0.02%) |
Nov 02, 2017 | 33.01 | 33.04 | 32.99 | 33.01 | 473,829 | -0.03(-0.08%) |
Nov 01, 2017 | 33.12 | 33.12 | 33.02 | 33.03 | 1,643,855 | -0.04(-0.12%) |
Oct 31, 2017 | 33.03 | 33.07 | 33.02 | 33.07 | 1,616,832 | +0.04(+0.13%) |
Oct 30, 2017 | 33.05 | 33.00 | 33.03 | 327,271 | -0.01(-0.04%) | |
Oct 27, 2017 | 33.04 | 33.06 | 33.00 | 33.05 | 402,776 | +0.05(+0.15%) |
Oct 26, 2017 | 33.07 | 33.07 | 33.00 | 33.00 | 353,679 | -0.03(-0.11%) |
Oct 25, 2017 | 33.07 | 33.07 | 33.01 | 33.03 | 612,059 | -0.08(-0.23%) |
Oct 24, 2017 | 33.11 | 33.11 | 33.10 | 33.11 | 573,424 | +0.02(+0.06%) |
Oct 23, 2017 | 33.11 | 33.13 | 33.08 | 33.09 | 444,974 | -0.03(-0.10%) |
Oct 20, 2017 | 33.13 | 33.14 | 33.10 | 33.12 | 619,531 | +0.01(+0.04%) |
Oct 19, 2017 | 33.07 | 33.11 | 33.06 | 33.11 | 527,963 | +0.02(+0.06%) |
Oct 18, 2017 | 33.05 | 33.10 | 33.05 | 33.09 | 782,820 | +0.03(+0.08%) |
Oct 17, 2017 | 33.03 | 33.06 | 33.01 | 33.06 | 443,924 | +0.04(+0.13%) |
Oct 16, 2017 | 32.98 | 33.03 | 32.98 | 33.02 | 562,856 | +0.03(+0.08%) |
Oct 13, 2017 | 33.02 | 33.03 | 32.97 | 32.99 | 545,419 | -0.01(-0.04%) |
Oct 12, 2017 | 33.03 | 33.03 | 33.00 | 33.00 | 800,834 | -0.03(-0.08%) |
Oct 11, 2017 | 33.07 | 33.07 | 33.02 | 33.03 | 562,470 | +0.01(+0.02%) |
Oct 10, 2017 | 33.07 | 33.07 | 33.02 | 33.03 | 693,086 | +0.00(+0.00%) |
Oct 09, 2017 | 33.03 | 33.05 | 33.01 | 33.03 | 428,818 | +0.01(+0.02%) |
Oct 06, 2017 | 33.05 | 33.05 | 33.00 | 33.02 | 806,570 | -0.03(-0.10%) |
Oct 05, 2017 | 33.04 | 33.06 | 33.03 | 33.05 | 556,014 | +0.03(+0.11%) |
Oct 04, 2017 | 33.03 | 33.05 | 33.01 | 33.02 | 558,208 | -0.02(-0.06%) |
Oct 03, 2017 | 33.02 | 33.04 | 33.00 | 33.04 | 788,504 | +0.03(+0.11%) |
Oct 02, 2017 | 33.00 | 33.04 | 32.98 | 33.00 | 1,115,850 | -0.01(-0.02%) |
Sep 29, 2017 | 33.00 | 33.02 | 32.95 | 33.01 | 1,717,178 | +0.03(+0.08%) |
Sep 28, 2017 | 32.97 | 32.99 | 32.94 | 32.98 | 716,369 | +0.01(+0.04%) |
Sep 27, 2017 | 32.94 | 32.99 | 32.93 | 32.97 | 442,855 | +0.01(+0.02%) |
Sep 26, 2017 | 32.95 | 32.98 | 32.94 | 32.96 | 515,117 | +0.03(+0.10%) |
Sep 25, 2017 | 32.95 | 32.95 | 32.92 | 32.93 | 634,131 | -0.01(-0.02%) |
Sep 22, 2017 | 32.92 | 32.93 | 32.90 | 32.93 | 546,036 | +0.03(+0.08%) |
Sep 21, 2017 | 32.96 | 32.96 | 32.91 | 32.91 | 529,233 | -0.04(-0.13%) |
Sep 20, 2017 | 32.96 | 32.96 | 32.89 | 32.95 | 632,395 | +0.01(+0.04%) |
Sep 19, 2017 | 32.95 | 32.95 | 32.91 | 32.93 | 1,550,267 | +0.01(+0.04%) |
Sep 18, 2017 | 32.93 | 32.94 | 32.91 | 32.92 | 1,033,083 | -0.01(-0.02%) |
Sep 15, 2017 | 32.90 | 32.93 | 32.88 | 32.93 | 987,499 | +0.03(+0.08%) |
Sep 14, 2017 | 32.85 | 32.90 | 32.85 | 32.90 | 905,464 | +0.04(+0.13%) |
Sep 13, 2017 | 32.85 | 32.87 | 32.83 | 32.86 | 738,670 | -0.01(-0.02%) |
Sep 12, 2017 | 32.82 | 32.87 | 32.81 | 32.87 | 758,948 | +0.03(+0.11%) |
Sep 11, 2017 | 32.87 | 32.87 | 32.81 | 32.83 | 439,221 | +0.08(+0.23%) |
Sep 08, 2017 | 32.83 | 32.90 | 32.74 | 32.75 | 664,786 | -0.08(-0.23%) |
Sep 07, 2017 | 32.87 | 32.87 | 32.82 | 32.83 | 465,135 | +0.00(+0.00%) |
Sep 06, 2017 | 32.84 | 32.85 | 32.80 | 32.83 | 465,215 | +0.03(+0.11%) |
Sep 05, 2017 | 32.84 | 32.84 | 32.77 | 32.80 | 603,029 | -0.06(-0.19%) |
Sep 01, 2017 | 32.87 | 32.87 | 32.82 | 32.86 | 802,262 | +0.03(+0.08%) |
Aug 31, 2017 | 32.80 | 32.83 | 32.79 | 32.83 | 626,616 | +0.05(+0.17%) |
Aug 30, 2017 | 32.75 | 32.78 | 32.70 | 32.78 | 528,700 | +0.04(+0.13%) |
Aug 29, 2017 | 32.70 | 32.74 | 32.68 | 32.74 | 947,657 | -0.01(-0.04%) |
Aug 28, 2017 | 32.77 | 32.77 | 32.72 | 32.75 | 641,076 | +0.00(+0.00%) |
Aug 25, 2017 | 32.74 | 32.76 | 32.73 | 32.75 | 592,944 | +0.05(+0.15%) |
Aug 24, 2017 | 32.73 | 32.73 | 32.67 | 32.70 | 497,403 | +0.01(+0.02%) |
Aug 23, 2017 | 32.70 | 32.74 | 32.67 | 32.69 | 756,483 | -0.01(-0.04%) |
Aug 22, 2017 | 32.65 | 32.74 | 32.63 | 32.71 | 491,591 | +0.10(+0.29%) |
Aug 21, 2017 | 32.61 | 32.63 | 32.57 | 32.61 | 442,601 | +0.04(+0.13%) |
Aug 18, 2017 | 32.57 | 32.63 | 32.52 | 32.57 | 711,460 | +0.05(+0.15%) |
Aug 17, 2017 | 32.66 | 32.66 | 32.52 | 32.52 | 733,080 | -0.14(-0.42%) |
Aug 16, 2017 | 32.66 | 32.71 | 32.64 | 32.66 | 476,001 | +0.01(+0.04%) |
Aug 15, 2017 | 32.63 | 32.66 | 32.55 | 32.65 | 811,425 | +0.01(+0.04%) |
Aug 14, 2017 | 32.63 | 32.66 | 32.61 | 32.63 | 543,978 | +0.12(+0.38%) |
Aug 11, 2017 | 32.54 | 32.56 | 32.50 | 32.51 | 451,425 | +0.05(+0.15%) |
Aug 10, 2017 | 32.66 | 32.66 | 32.45 | 32.46 | 1,010,333 | -0.16(-0.51%) |
Aug 09, 2017 | 32.68 | 32.68 | 32.62 | 32.63 | 448,691 | -0.08(-0.23%) |
Aug 08, 2017 | 32.79 | 32.80 | 32.69 | 32.70 | 874,202 | -0.08(-0.23%) |
Aug 07, 2017 | 32.82 | 32.82 | 32.77 | 32.78 | 901,842 | -0.01(-0.04%) |
Aug 04, 2017 | 32.81 | 32.81 | 32.78 | 32.79 | 595,536 | +0.00(+0.00%) |
Aug 03, 2017 | 32.84 | 32.84 | 32.78 | 32.79 | 461,376 | -0.05(-0.17%) |
Aug 02, 2017 | 32.84 | 32.85 | 32.83 | 32.85 | 634,033 | +0.01(+0.04%) |
Aug 01, 2017 | 32.87 | 32.87 | 32.80 | 32.83 | 634,929 | +0.02(+0.06%) |
Jul 31, 2017 | 32.81 | 32.83 | 32.78 | 32.81 | 391,409 | +0.01(+0.04%) |
Jul 28, 2017 | 32.79 | 32.81 | 32.77 | 32.80 | 369,365 | +0.01(+0.02%) |
Jul 27, 2017 | 32.79 | 32.85 | 32.76 | 32.79 | 510,571 | -0.03(-0.08%) |
Jul 26, 2017 | 32.81 | 32.83 | 32.78 | 32.82 | 461,249 | +0.03(+0.08%) |
Jul 25, 2017 | 32.80 | 32.81 | 32.78 | 32.79 | 409,124 | +0.03(+0.10%) |
Jul 24, 2017 | 32.77 | 32.77 | 32.74 | 32.76 | 564,747 | +0.00(+0.00%) |
Jul 21, 2017 | 32.76 | 32.77 | 32.75 | 32.76 | 1,062,552 | -0.01(-0.04%) |
Jul 20, 2017 | 32.77 | 32.79 | 32.75 | 32.77 | 871,502 | +0.01(+0.02%) |
Jul 19, 2017 | 32.70 | 32.77 | 32.70 | 32.77 | 512,935 | +0.06(+0.19%) |
Jul 18, 2017 | 32.69 | 32.71 | 32.66 | 32.70 | 837,006 | +0.03(+0.10%) |
Jul 17, 2017 | 32.70 | 32.70 | 32.66 | 32.67 | 385,861 | -0.01(-0.04%) |
Jul 14, 2017 | 32.65 | 32.68 | 32.64 | 32.68 | 519,547 | +0.05(+0.17%) |
Jul 13, 2017 | 32.60 | 32.64 | 32.60 | 32.63 | 405,371 | +0.03(+0.08%) |
Jul 12, 2017 | 32.57 | 32.62 | 32.51 | 32.60 | 593,708 | +0.11(+0.34%) |
Jul 11, 2017 | 32.50 | 32.51 | 32.46 | 32.49 | 642,022 | -0.01(-0.02%) |
Jul 10, 2017 | 32.50 | 32.51 | 32.47 | 32.50 | 572,096 | +0.03(+0.08%) |
Jul 07, 2017 | 32.47 | 32.51 | 32.43 | 32.47 | 566,672 | -0.01(-0.02%) |
Jul 06, 2017 | 32.51 | 32.55 | 32.48 | 32.48 | 596,745 | -0.08(-0.23%) |
Jul 05, 2017 | 32.63 | 32.63 | 32.55 | 32.55 | 647,615 | -0.05(-0.15%) |
Jul 03, 2017 | 32.64 | 32.66 | 32.59 | 32.60 | 364,131 | +0.02(+0.06%) |
Jun 30, 2017 | 32.54 | 32.59 | 32.54 | 32.58 | 1,443,892 | +0.05(+0.17%) |
Jun 29, 2017 | 32.57 | 32.61 | 32.47 | 32.53 | 1,651,477 | -0.04(-0.13%) |
Jun 28, 2017 | 32.53 | 32.57 | 32.51 | 32.57 | 713,671 | +0.10(+0.31%) |
Jun 27, 2017 | 32.55 | 32.55 | 32.46 | 32.47 | 733,376 | -0.08(-0.25%) |
Jun 26, 2017 | 32.51 | 32.55 | 32.51 | 32.55 | 418,418 | +0.05(+0.17%) |
Jun 23, 2017 | 32.47 | 32.50 | 32.42 | 32.49 | 427,000 | +0.10(+0.29%) |
Jun 22, 2017 | 32.37 | 32.45 | 32.37 | 32.40 | 527,519 | +0.04(+0.13%) |
Jun 21, 2017 | 32.53 | 32.53 | 32.36 | 32.36 | 633,119 | -0.14(-0.44%) |
Jun 20, 2017 | 32.52 | 32.54 | 32.49 | 32.50 | 937,250 | -0.06(-0.19%) |
Jun 19, 2017 | 32.55 | 32.57 | 32.53 | 32.56 | 559,597 | +0.05(+0.17%) |
Jun 16, 2017 | 32.55 | 32.55 | 32.50 | 32.51 | 556,426 | -0.03(-0.08%) |
Jun 15, 2017 | 32.56 | 32.56 | 32.51 | 32.53 | 655,880 | -0.05(-0.17%) |
Jun 14, 2017 | 32.61 | 32.63 | 32.55 | 32.59 | 564,245 | -0.01(-0.02%) |
Jun 13, 2017 | 32.56 | 32.59 | 32.55 | 32.59 | 498,801 | +0.07(+0.21%) |
Jun 12, 2017 | 32.55 | 32.58 | 32.52 | 32.53 | 3,732,040 | -0.02(-0.06%) |
Jun 09, 2017 | 32.55 | 32.59 | 32.52 | 32.55 | 735,479 | +0.01(+0.04%) |
Jun 08, 2017 | 32.51 | 32.54 | 32.49 | 32.53 | 810,332 | +0.01(+0.04%) |
Jun 07, 2017 | 32.59 | 32.65 | 32.49 | 32.52 | 1,943,138 | -0.05(-0.17%) |
Jun 06, 2017 | 32.57 | 32.58 | 32.55 | 32.57 | 621,276 | -0.01(-0.04%) |
Jun 05, 2017 | 32.61 | 32.61 | 32.57 | 32.59 | 487,281 | -0.02(-0.06%) |
Jun 02, 2017 | 32.59 | 32.62 | 32.58 | 32.61 | 671,133 | +0.01(+0.04%) |
Jun 01, 2017 | 32.56 | 32.59 | 32.55 | 32.59 | 577,548 | +0.05(+0.16%) |
May 31, 2017 | 32.56 | 32.56 | 32.50 | 32.54 | 632,821 | +0.00(+0.00%) |
May 30, 2017 | 32.52 | 32.54 | 32.51 | 32.54 | 428,691 | +0.02(+0.06%) |
May 26, 2017 | 32.52 | 32.53 | 32.50 | 32.52 | 413,733 | -0.01(-0.02%) |
May 25, 2017 | 32.52 | 32.57 | 32.52 | 32.53 | 427,916 | +0.02(+0.06%) |
May 24, 2017 | 32.50 | 32.51 | 32.48 | 32.51 | 748,620 | +0.04(+0.13%) |
May 23, 2017 | 32.47 | 32.48 | 32.45 | 32.47 | 807,768 | +0.01(+0.02%) |
May 22, 2017 | 32.45 | 32.46 | 32.44 | 32.46 | 639,396 | +0.07(+0.21%) |
May 19, 2017 | 32.41 | 32.44 | 32.39 | 32.39 | 614,202 | +0.03(+0.08%) |
May 18, 2017 | 32.29 | 32.40 | 32.29 | 32.37 | 708,431 | +0.05(+0.15%) |
May 17, 2017 | 32.39 | 32.44 | 32.31 | 32.32 | 916,218 | -0.12(-0.36%) |
May 16, 2017 | 32.43 | 32.46 | 32.41 | 32.43 | 621,934 | +0.03(+0.08%) |
May 15, 2017 | 32.41 | 32.43 | 32.37 | 32.41 | 720,316 | +0.05(+0.17%) |
May 12, 2017 | 32.35 | 32.36 | 32.33 | 32.35 | 757,164 | -0.01(-0.02%) |
May 11, 2017 | 32.39 | 32.39 | 32.33 | 32.36 | 724,324 | -0.01(-0.04%) |
May 10, 2017 | 32.33 | 32.38 | 32.31 | 32.37 | 626,463 | +0.09(+0.27%) |
May 09, 2017 | 32.33 | 32.35 | 32.27 | 32.29 | 680,474 | -0.01(-0.02%) |
May 08, 2017 | 32.31 | 32.31 | 32.27 | 32.29 | 580,407 | +0.01(+0.02%) |
May 05, 2017 | 32.30 | 32.30 | 32.25 | 32.29 | 457,081 | +0.02(+0.06%) |
May 04, 2017 | 32.35 | 32.35 | 32.25 | 32.27 | 1,452,343 | -0.08(-0.25%) |
May 03, 2017 | 32.33 | 32.35 | 32.33 | 32.35 | 716,905 | +0.03(+0.08%) |
May 02, 2017 | 32.33 | 32.38 | 32.31 | 32.32 | 547,963 | +0.00(+0.00%) |
May 01, 2017 | 32.34 | 32.38 | 32.29 | 32.32 | 399,210 | +0.02(+0.07%) |
Apr 28, 2017 | 32.32 | 32.34 | 32.29 | 32.30 | 488,658 | +0.00(+0.00%) |
Apr 27, 2017 | 32.32 | 32.32 | 32.28 | 32.30 | 1,261,106 | -0.01(-0.02%) |
Apr 26, 2017 | 32.31 | 32.34 | 32.30 | 32.30 | 430,639 | -0.02(-0.06%) |
Apr 25, 2017 | 32.30 | 32.33 | 32.30 | 32.32 | 389,392 | +0.04(+0.13%) |
Apr 24, 2017 | 32.25 | 32.28 | 32.24 | 32.28 | 509,073 | +0.10(+0.31%) |
Apr 21, 2017 | 32.17 | 32.20 | 32.13 | 32.18 | 758,447 | +0.01(+0.02%) |
Apr 20, 2017 | 32.12 | 32.20 | 32.12 | 32.18 | 274,320 | +0.05(+0.17%) |
Apr 19, 2017 | 32.16 | 32.20 | 32.10 | 32.12 | 364,249 | -0.01(-0.02%) |
Apr 18, 2017 | 32.14 | 32.14 | 32.07 | 32.13 | 453,451 | +0.01(+0.03%) |
Apr 17, 2017 | 32.10 | 32.13 | 32.09 | 32.12 | 901,048 | +0.08(+0.24%) |
Apr 13, 2017 | 32.11 | 32.14 | 32.04 | 32.04 | 403,142 | -0.06(-0.19%) |
Apr 12, 2017 | 32.08 | 32.11 | 32.03 | 32.10 | 363,214 | +0.02(+0.06%) |
Apr 11, 2017 | 32.15 | 32.15 | 32.06 | 32.08 | 728,996 | -0.05(-0.15%) |
Apr 10, 2017 | 32.13 | 32.13 | 32.10 | 32.13 | 448,825 | +0.03(+0.11%) |
Apr 07, 2017 | 32.13 | 32.14 | 32.09 | 32.09 | 382,234 | -0.01(-0.02%) |
Apr 06, 2017 | 32.09 | 32.10 | 32.05 | 32.10 | 310,852 | +0.06(+0.19%) |
Apr 05, 2017 | 32.15 | 32.15 | 32.03 | 32.04 | 372,069 | -0.01(-0.04%) |
Apr 04, 2017 | 32.10 | 32.10 | 32.03 | 32.05 | 480,093 | -0.01(-0.04%) |
Apr 03, 2017 | 32.10 | 32.11 | 32.01 | 32.07 | 407,592 | -0.00(-0.01%) |
Mar 31, 2017 | 32.06 | 32.08 | 32.02 | 32.07 | 433,613 | +0.01(+0.02%) |
Mar 30, 2017 | 32.03 | 32.06 | 32.00 | 32.06 | 395,285 | +0.08(+0.25%) |
Mar 29, 2017 | 31.92 | 31.99 | 31.92 | 31.98 | 581,179 | +0.05(+0.17%) |
Mar 28, 2017 | 31.84 | 31.93 | 31.83 | 31.93 | 480,602 | +0.12(+0.38%) |
Mar 27, 2017 | 31.77 | 31.81 | 31.69 | 31.81 | 556,404 | +0.01(+0.02%) |
Mar 24, 2017 | 31.77 | 31.82 | 31.74 | 31.80 | 578,887 | +0.08(+0.25%) |
Mar 23, 2017 | 31.77 | 31.78 | 31.69 | 31.72 | 485,421 | +0.01(+0.02%) |
Mar 22, 2017 | 31.71 | 31.74 | 31.65 | 31.71 | 574,199 | +0.04(+0.13%) |
Mar 21, 2017 | 31.84 | 31.88 | 31.67 | 31.67 | 525,293 | -0.14(-0.44%) |
Mar 20, 2017 | 31.85 | 31.86 | 31.80 | 31.81 | 437,540 | -0.05(-0.17%) |
Mar 17, 2017 | 31.91 | 31.91 | 31.86 | 31.87 | 436,748 | -0.01(-0.04%) |
Mar 16, 2017 | 32.00 | 32.00 | 31.84 | 31.88 | 440,240 | -0.07(-0.21%) |
Mar 15, 2017 | 31.69 | 31.95 | 31.68 | 31.95 | 623,127 | +0.30(+0.95%) |
Mar 14, 2017 | 31.65 | 31.67 | 31.62 | 31.65 | 440,724 | -0.05(-0.17%) |
Mar 13, 2017 | 31.75 | 31.77 | 31.67 | 31.70 | 664,999 | +0.00(+0.00%) |
Mar 10, 2017 | 31.82 | 31.84 | 31.65 | 31.70 | 915,617 | -0.02(-0.06%) |
Mar 09, 2017 | 31.75 | 31.80 | 31.69 | 31.72 | 491,428 | -0.07(-0.21%) |
Mar 08, 2017 | 31.92 | 31.93 | 31.79 | 31.79 | 432,443 | -0.12(-0.38%) |
Mar 07, 2017 | 32.02 | 32.02 | 31.90 | 31.91 | 403,713 | -0.15(-0.46%) |
Mar 06, 2017 | 32.10 | 32.11 | 32.05 | 32.06 | 488,456 | -0.04(-0.13%) |
Mar 03, 2017 | 32.13 | 32.21 | 32.06 | 32.10 | 1,106,138 | -0.03(-0.08%) |
Mar 02, 2017 | 32.15 | 32.16 | 32.10 | 32.12 | 435,314 | -0.03(-0.08%) |
Mar 01, 2017 | 32.14 | 32.15 | 32.09 | 32.15 | 599,075 | +0.09(+0.27%) |
Feb 28, 2017 | 32.08 | 32.08 | 32.02 | 32.06 | 869,310 | -0.01(-0.04%) |
Feb 27, 2017 | 32.06 | 32.08 | 32.05 | 32.08 | 464,453 | +0.03(+0.09%) |
Feb 24, 2017 | 32.02 | 32.05 | 31.99 | 32.05 | 456,004 | +0.02(+0.05%) |
Feb 23, 2017 | 32.05 | 32.09 | 31.98 | 32.03 | 459,919 | +0.03(+0.08%) |
Feb 22, 2017 | 31.99 | 32.03 | 31.97 | 32.00 | 786,839 | +0.03(+0.08%) |
Feb 21, 2017 | 31.93 | 31.98 | 31.90 | 31.98 | 318,954 | +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 | 487,021 | +0.00(+0.00%) |
Feb 15, 2017 | 31.90 | 31.92 | 31.85 | 31.89 | 562,513 | +0.01(+0.02%) |
Feb 14, 2017 | 31.87 | 31.88 | 31.80 | 31.88 | 571,271 | +0.03(+0.08%) |
Feb 13, 2017 | 31.86 | 31.88 | 31.86 | 31.86 | 2,383,351 | +0.01(+0.04%) |
Feb 10, 2017 | 31.84 | 31.85 | 31.83 | 31.84 | 475,272 | +0.01(+0.02%) |
Feb 09, 2017 | 31.86 | 31.87 | 31.83 | 31.84 | 1,046,406 | +0.01(+0.02%) |
Feb 08, 2017 | 31.86 | 31.86 | 31.82 | 31.83 | 1,043,648 | -0.01(-0.04%) |
Feb 07, 2017 | 31.89 | 31.89 | 31.81 | 31.84 | 398,801 | -0.01(-0.04%) |
Feb 06, 2017 | 31.88 | 31.91 | 31.85 | 31.86 | 632,216 | +0.00(+0.00%) |
Feb 03, 2017 | 31.85 | 31.87 | 31.82 | 31.86 | 1,307,076 | +0.03(+0.10%) |
Feb 02, 2017 | 31.74 | 31.82 | 31.74 | 31.82 | 695,203 | +0.04(+0.13%) |
Feb 01, 2017 | 31.72 | 31.78 | 31.70 | 31.78 | 969,885 | +0.07(+0.21%) |
Jan 31, 2017 | 31.71 | 31.72 | 31.67 | 31.72 | 869,779 | +0.01(+0.02%) |
Jan 30, 2017 | 31.73 | 31.73 | 31.66 | 31.71 | 823,061 | -0.02(-0.06%) |
Jan 27, 2017 | 31.72 | 31.73 | 31.68 | 31.73 | 484,805 | +0.02(+0.06%) |
Jan 26, 2017 | 31.68 | 31.72 | 31.68 | 31.71 | 600,824 | -0.03(-0.08%) |
Jan 25, 2017 | 31.69 | 31.74 | 31.68 | 31.74 | 1,590,801 | +0.07(+0.21%) |
Jan 24, 2017 | 31.58 | 31.67 | 31.58 | 31.67 | 464,810 | +0.03(+0.08%) |
Jan 23, 2017 | 31.64 | 31.64 | 31.60 | 31.64 | 558,761 | +0.03(+0.08%) |
Jan 20, 2017 | 31.62 | 31.64 | 31.56 | 31.62 | 484,335 | +0.05(+0.15%) |
Jan 19, 2017 | 31.64 | 31.64 | 31.57 | 31.57 | 737,605 | -0.07(-0.23%) |
Jan 18, 2017 | 31.63 | 31.65 | 31.61 | 31.64 | 536,881 | +0.03(+0.08%) |
Jan 17, 2017 | 31.66 | 31.67 | 31.61 | 31.62 | 591,523 | -0.02(-0.06%) |
Jan 13, 2017 | 31.64 | 31.64 | 31.64 | 0 | +0.02(+0.06%) | |
Jan 12, 2017 | 31.66 | 31.68 | 31.62 | 31.62 | 639,984 | -0.01(-0.04%) |
Jan 11, 2017 | 31.66 | 31.66 | 31.61 | 31.63 | 693,320 | +0.00(+0.00%) |
Jan 10, 2017 | 31.66 | 31.68 | 31.63 | 31.63 | 465,779 | +0.00(+0.00%) |
Jan 09, 2017 | 31.68 | 31.68 | 31.61 | 31.63 | 696,290 | -0.01(-0.02%) |
Jan 06, 2017 | 31.64 | 31.65 | 31.60 | 31.64 | 462,942 | +0.02(+0.06%) |
Jan 05, 2017 | 31.64 | 31.68 | 31.59 | 31.62 | 409,907 | -0.02(-0.07%) |
Jan 04, 2017 | 31.58 | 31.64 | 31.56 | 31.64 | 452,932 | +0.10(+0.31%) |
Jan 03, 2017 | 31.56 | 31.56 | 31.51 | 31.54 | 526,814 | +0.07(+0.23%) |
Dec 30, 2016 | 31.47 | 31.47 | 31.47 | 0 | -0.02(-0.06%) | |
Dec 29, 2016 | 31.54 | 31.54 | 31.47 | 31.49 | 455,736 | +0.02(+0.06%) |
Dec 28, 2016 | 31.53 | 31.56 | 31.46 | 31.47 | 555,066 | -0.02(-0.06%) |
Dec 27, 2016 | 31.50 | 31.51 | 31.42 | 31.49 | 619,134 | +0.03(+0.11%) |
Dec 23, 2016 | 31.46 | 31.46 | 31.46 | 0 | +0.04(+0.13%) | |
Dec 22, 2016 | 31.42 | 31.42 | 31.30 | 31.42 | 800,202 | +0.09(+0.28%) |
Dec 21, 2016 | 31.34 | 31.34 | 31.30 | 31.33 | 558,727 | +0.03(+0.11%) |
Dec 20, 2016 | 31.30 | 31.32 | 31.25 | 31.30 | 1,038,982 | +0.05(+0.15%) |
Dec 19, 2016 | 31.27 | 31.30 | 31.24 | 31.25 | 499,919 | +0.00(+0.00%) |
Dec 16, 2016 | 31.28 | 31.29 | 31.24 | 31.25 | 431,652 | +0.04(+0.14%) |
Dec 15, 2016 | 31.20 | 31.24 | 31.15 | 31.21 | 555,255 | +0.02(+0.07%) |
Dec 14, 2016 | 31.32 | 31.38 | 31.16 | 31.18 | 1,827,586 | -0.15(-0.49%) |
Dec 13, 2016 | 31.32 | 31.35 | 31.30 | 31.34 | 592,753 | +0.07(+0.22%) |
Dec 12, 2016 | 31.27 | 31.32 | 31.25 | 31.27 | 551,628 | -0.01(-0.03%) |
Dec 09, 2016 | 31.24 | 31.30 | 31.21 | 31.28 | 477,341 | +0.03(+0.11%) |
Dec 08, 2016 | 31.24 | 31.26 | 31.19 | 31.24 | 1,074,552 | -0.06(-0.19%) |
Dec 07, 2016 | 31.16 | 31.32 | 31.16 | 31.30 | 809,125 | +0.14(+0.45%) |
Dec 06, 2016 | 31.06 | 31.17 | 31.04 | 31.16 | 409,039 | +0.11(+0.34%) |
Dec 05, 2016 | 31.02 | 31.06 | 31.00 | 31.06 | 489,942 | +0.07(+0.21%) |
Dec 02, 2016 | 30.88 | 31.00 | 30.88 | 30.99 | 1,329,596 | +0.11(+0.36%) |