Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.15 | 32.28 | 31.83 | 31.83 | 19,403 | -0.33(-1.02%) |
Apr 27, 2018 | 32.17 | 32.39 | 32.07 | 32.16 | 69,286 | +0.05(+0.15%) |
Apr 26, 2018 | 32.01 | 32.23 | 31.97 | 32.11 | 48,712 | +0.11(+0.35%) |
Apr 25, 2018 | 31.96 | 32.08 | 31.85 | 32.00 | 21,214 | +0.04(+0.12%) |
Apr 24, 2018 | 32.52 | 32.82 | 31.80 | 31.96 | 63,913 | -0.34(-1.04%) |
Apr 23, 2018 | 32.29 | 32.49 | 32.21 | 32.30 | 23,279 | +0.03(+0.11%) |
Apr 20, 2018 | 32.46 | 32.54 | 32.21 | 32.27 | 59,866 | -0.23(-0.71%) |
Apr 19, 2018 | 32.59 | 32.63 | 32.35 | 32.50 | 32,785 | -0.19(-0.57%) |
Apr 18, 2018 | 32.62 | 32.85 | 32.62 | 32.68 | 115,648 | +0.08(+0.26%) |
Apr 17, 2018 | 32.52 | 32.64 | 32.48 | 32.60 | 34,043 | +0.31(+0.96%) |
Apr 16, 2018 | 32.19 | 32.36 | 32.11 | 32.29 | 14,115 | +0.35(+1.08%) |
Apr 13, 2018 | 32.33 | 32.49 | 31.90 | 31.94 | 91,535 | -0.21(-0.65%) |
Apr 12, 2018 | 32.10 | 32.24 | 32.06 | 32.15 | 35,979 | +0.24(+0.75%) |
Apr 11, 2018 | 31.87 | 32.05 | 31.87 | 31.92 | 44,727 | -0.13(-0.41%) |
Apr 10, 2018 | 31.89 | 32.13 | 31.88 | 32.05 | 11,645 | +0.50(+1.57%) |
Apr 09, 2018 | 31.69 | 32.00 | 31.55 | 31.55 | 34,668 | +0.04(+0.12%) |
Apr 06, 2018 | 31.93 | 32.03 | 31.27 | 31.51 | 80,652 | -0.70(-2.18%) |
Apr 05, 2018 | 32.16 | 32.28 | 32.08 | 32.22 | 23,254 | +0.22(+0.67%) |
Apr 04, 2018 | 31.25 | 32.00 | 31.25 | 32.00 | 31,544 | +0.32(+1.00%) |
Apr 03, 2018 | 31.66 | 31.72 | 31.38 | 31.68 | 81,788 | +0.41(+1.32%) |
Apr 02, 2018 | 31.99 | 31.99 | 31.05 | 31.27 | 133,774 | -0.80(-2.49%) |
Mar 29, 2018 | 32.07 | 32.07 | 32.07 | 0 | +0.44(+1.39%) | |
Mar 28, 2018 | 31.93 | 31.93 | 31.53 | 31.63 | 39,877 | -0.06(-0.18%) |
Mar 27, 2018 | 32.23 | 32.25 | 31.56 | 31.68 | 33,568 | -0.45(-1.40%) |
Mar 26, 2018 | 31.88 | 32.14 | 31.52 | 32.13 | 44,503 | +0.74(+2.36%) |
Mar 23, 2018 | 32.09 | 32.14 | 31.35 | 31.39 | 71,561 | -0.62(-1.93%) |
Mar 22, 2018 | 32.58 | 32.65 | 32.01 | 32.01 | 64,980 | -0.80(-2.42%) |
Mar 21, 2018 | 32.70 | 33.00 | 32.70 | 32.80 | 29,300 | +0.07(+0.20%) |
Mar 20, 2018 | 32.76 | 32.81 | 32.67 | 32.74 | 49,872 | +0.09(+0.29%) |
Mar 19, 2018 | 32.78 | 32.87 | 32.44 | 32.65 | 37,635 | -0.35(-1.05%) |
Mar 16, 2018 | 32.96 | 33.05 | 32.87 | 32.99 | 42,327 | +0.17(+0.51%) |
Mar 15, 2018 | 33.18 | 33.18 | 32.75 | 32.82 | 31,343 | -0.08(-0.24%) |
Mar 14, 2018 | 33.23 | 33.23 | 32.87 | 32.90 | 40,415 | -0.14(-0.44%) |
Mar 13, 2018 | 33.39 | 33.40 | 33.05 | 33.05 | 30,912 | -0.22(-0.66%) |
Mar 12, 2018 | 33.38 | 33.38 | 33.19 | 33.27 | 53,573 | +0.04(+0.11%) |
Mar 09, 2018 | 33.27 | 33.27 | 32.93 | 33.23 | 30,056 | +0.56(+1.73%) |
Mar 08, 2018 | 32.86 | 32.88 | 32.58 | 32.66 | 44,267 | -0.04(-0.14%) |
Mar 07, 2018 | 32.74 | 32.46 | 32.71 | 27,727 | +0.07(+0.22%) | |
Mar 06, 2018 | 32.58 | 32.65 | 32.35 | 32.64 | 36,436 | +0.26(+0.81%) |
Mar 05, 2018 | 31.80 | 32.48 | 31.80 | 32.37 | 54,844 | +0.34(+1.05%) |
Mar 02, 2018 | 31.94 | 32.06 | 31.45 | 32.04 | 251,160 | +0.25(+0.79%) |
Mar 01, 2018 | 32.35 | 32.35 | 31.61 | 31.79 | 43,626 | -0.27(-0.84%) |
Feb 28, 2018 | 32.56 | 32.56 | 32.05 | 32.05 | 21,647 | -0.30(-0.94%) |
Feb 27, 2018 | 32.77 | 32.84 | 32.36 | 32.36 | 30,815 | -0.36(-1.11%) |
Feb 26, 2018 | 32.78 | 32.88 | 32.44 | 32.72 | 30,912 | +0.17(+0.52%) |
Feb 23, 2018 | 32.34 | 32.55 | 32.22 | 32.55 | 32,346 | +0.43(+1.34%) |
Feb 22, 2018 | 32.32 | 32.43 | 32.07 | 32.12 | 34,284 | -0.05(-0.15%) |
Feb 21, 2018 | 32.35 | 32.66 | 32.17 | 32.17 | 38,071 | -0.11(-0.36%) |
Feb 20, 2018 | 32.34 | 32.48 | 32.22 | 32.28 | 26,484 | -0.18(-0.54%) |
Feb 16, 2018 | 32.46 | 32.46 | 32.46 | 0 | +0.10(+0.32%) | |
Feb 15, 2018 | 32.26 | 32.41 | 32.05 | 32.36 | 56,478 | +0.24(+0.74%) |
Feb 14, 2018 | 31.37 | 32.14 | 31.37 | 32.12 | 20,819 | +0.56(+1.76%) |
Feb 13, 2018 | 31.45 | 31.60 | 31.28 | 31.56 | 44,365 | +0.08(+0.24%) |
Feb 12, 2018 | 31.30 | 31.70 | 31.07 | 31.49 | 25,567 | +0.40(+1.29%) |
Feb 09, 2018 | 31.20 | 31.20 | 30.12 | 31.08 | 178,284 | +0.30(+0.97%) |
Feb 08, 2018 | 31.91 | 31.91 | 30.79 | 30.79 | 49,425 | -1.07(-3.35%) |
Feb 07, 2018 | 32.08 | 32.17 | 31.80 | 31.85 | 70,706 | +0.01(+0.03%) |
Feb 06, 2018 | 31.39 | 31.90 | 30.85 | 31.84 | 44,304 | -0.19(-0.58%) |
Feb 05, 2018 | 32.45 | 32.66 | 31.47 | 32.03 | 40,071 | -0.68(-2.09%) |
Feb 02, 2018 | 33.18 | 33.18 | 32.66 | 32.71 | 29,417 | -0.63(-1.88%) |
Feb 01, 2018 | 33.26 | 33.43 | 33.21 | 33.34 | 15,400 | +0.00(+0.00%) |
Jan 31, 2018 | 33.44 | 33.79 | 33.25 | 33.34 | 22,476 | -0.07(-0.20%) |
Jan 30, 2018 | 33.65 | 33.65 | 33.65 | 33.40 | 18,389 | -0.29(-0.86%) |
Jan 29, 2018 | 33.86 | 33.88 | 33.67 | 33.69 | 38,044 | -0.24(-0.72%) |
Jan 26, 2018 | 33.82 | 33.94 | 33.67 | 33.94 | 98,046 | +0.28(+0.83%) |
Jan 25, 2018 | 33.93 | 33.93 | 33.55 | 33.66 | 33,601 | +0.00(+0.00%) |
Jan 24, 2018 | 33.68 | 33.95 | 33.51 | 33.66 | 23,800 | -0.01(-0.04%) |
Jan 23, 2018 | 33.63 | 33.69 | 33.54 | 33.67 | 26,791 | +0.12(+0.35%) |
Jan 22, 2018 | 33.32 | 33.55 | 33.32 | 33.55 | 18,423 | +0.16(+0.47%) |
Jan 19, 2018 | 33.13 | 33.39 | 33.13 | 33.39 | 21,320 | +0.26(+0.79%) |
Jan 18, 2018 | 33.17 | 33.21 | 33.06 | 33.13 | 19,192 | -0.07(-0.23%) |
Jan 17, 2018 | 33.16 | 33.25 | 32.99 | 33.21 | 42,503 | +0.28(+0.85%) |
Jan 16, 2018 | 33.24 | 33.24 | 32.87 | 32.93 | 26,806 | -0.23(-0.71%) |
Jan 12, 2018 | 33.16 | 33.16 | 33.16 | 0 | +0.12(+0.37%) | |
Jan 11, 2018 | 32.74 | 33.04 | 32.74 | 33.04 | 59,768 | +0.39(+1.19%) |
Jan 10, 2018 | 32.76 | 32.76 | 32.55 | 32.65 | 100,359 | -0.13(-0.41%) |
Jan 09, 2018 | 32.90 | 32.90 | 32.75 | 32.79 | 34,953 | +0.00(+0.00%) |
Jan 08, 2018 | 32.66 | 32.79 | 32.54 | 32.79 | 43,815 | +0.16(+0.49%) |
Jan 05, 2018 | 32.50 | 32.64 | 32.50 | 32.63 | 36,270 | +0.14(+0.43%) |
Jan 04, 2018 | 32.45 | 32.75 | 32.42 | 32.49 | 51,456 | +0.11(+0.35%) |
Jan 03, 2018 | 32.21 | 32.37 | 32.21 | 32.37 | 21,921 | +0.17(+0.52%) |
Jan 02, 2018 | 32.02 | 32.21 | 32.02 | 32.21 | 101,635 | +0.31(+0.97%) |
Dec 29, 2017 | 31.90 | 31.90 | 31.90 | 0 | -0.26(-0.81%) | |
Dec 28, 2017 | 32.10 | 32.16 | 31.94 | 32.16 | 31,649 | +0.16(+0.50%) |
Dec 27, 2017 | 32.34 | 32.34 | 31.93 | 32.00 | 34,690 | +0.02(+0.06%) |
Dec 26, 2017 | 32.09 | 32.09 | 31.93 | 31.98 | 10,862 | +0.02(+0.06%) |
Dec 22, 2017 | 32.02 | 32.02 | 31.89 | 31.96 | 15,556 | +0.05(+0.15%) |
Dec 21, 2017 | 31.96 | 32.01 | 31.87 | 31.92 | 22,971 | +0.06(+0.18%) |
Dec 20, 2017 | 32.09 | 32.09 | 31.86 | 31.86 | 350,244 | -0.03(-0.09%) |
Dec 19, 2017 | 32.60 | 32.60 | 31.86 | 31.89 | 33,844 | -0.05(-0.15%) |
Dec 18, 2017 | 31.96 | 31.96 | 31.87 | 31.94 | 27,443 | +0.26(+0.82%) |
Dec 15, 2017 | 31.53 | 31.78 | 31.45 | 31.68 | 15,178 | +0.28(+0.89%) |
Dec 14, 2017 | 31.69 | 31.69 | 31.35 | 31.40 | 21,233 | -0.15(-0.47%) |
Dec 13, 2017 | 31.71 | 31.92 | 31.55 | 31.55 | 28,529 | -0.10(-0.32%) |
Dec 12, 2017 | 31.79 | 31.79 | 31.65 | 31.65 | 15,391 | -0.02(-0.06%) |
Dec 11, 2017 | 31.79 | 31.79 | 31.64 | 31.67 | 29,150 | -0.00(-0.01%) |
Dec 08, 2017 | 31.66 | 31.73 | 31.52 | 31.67 | 16,574 | +0.13(+0.42%) |
Dec 07, 2017 | 31.40 | 31.58 | 31.39 | 31.54 | 33,541 | +0.19(+0.59%) |
Dec 06, 2017 | 31.43 | 31.43 | 31.34 | 31.35 | 26,832 | +0.00(+0.00%) |
Dec 05, 2017 | 31.62 | 31.64 | 31.35 | 31.35 | 26,367 | -0.31(-0.97%) |
Dec 04, 2017 | 31.90 | 31.91 | 31.60 | 31.66 | 16,373 | -0.03(-0.09%) |
Dec 01, 2017 | 31.59 | 31.71 | 31.24 | 31.69 | 33,902 | -0.08(-0.26%) |
Nov 30, 2017 | 31.69 | 31.85 | 31.63 | 31.77 | 98,828 | +0.21(+0.68%) |
Nov 29, 2017 | 31.56 | 31.57 | 31.47 | 31.55 | 26,464 | +0.08(+0.27%) |
Nov 28, 2017 | 31.49 | 31.56 | 31.11 | 31.47 | 57,978 | +0.38(+1.23%) |
Nov 27, 2017 | 31.16 | 31.16 | 31.08 | 31.09 | 19,182 | -0.04(-0.14%) |
Nov 24, 2017 | 31.10 | 31.16 | 31.07 | 31.13 | 2,636 | -0.00(-0.01%) |
Nov 22, 2017 | 31.11 | 31.16 | 31.06 | 31.14 | 16,284 | +0.02(+0.08%) |
Nov 21, 2017 | 31.15 | 31.15 | 31.08 | 31.11 | 10,997 | +0.13(+0.40%) |
Nov 20, 2017 | 30.92 | 30.99 | 30.86 | 30.99 | 14,004 | +0.21(+0.70%) |
Nov 17, 2017 | 30.82 | 30.89 | 30.77 | 30.77 | 13,505 | -0.04(-0.12%) |
Nov 16, 2017 | 30.63 | 30.84 | 30.59 | 30.81 | 19,660 | +0.29(+0.94%) |
Nov 15, 2017 | 30.55 | 30.60 | 30.37 | 30.52 | 16,635 | -0.13(-0.42%) |
Nov 14, 2017 | 30.60 | 30.65 | 30.52 | 30.65 | 14,045 | -0.04(-0.13%) |
Nov 13, 2017 | 30.50 | 30.70 | 30.47 | 30.69 | 14,324 | +0.15(+0.49%) |
Nov 10, 2017 | 30.57 | 30.62 | 30.46 | 30.54 | 18,206 | -0.06(-0.18%) |
Nov 09, 2017 | 30.57 | 30.66 | 30.37 | 30.60 | 31,893 | -0.15(-0.48%) |
Nov 08, 2017 | 30.65 | 30.75 | 30.60 | 30.75 | 25,891 | +0.07(+0.21%) |
Nov 07, 2017 | 30.86 | 30.86 | 30.61 | 30.68 | 24,776 | -0.15(-0.48%) |
Nov 06, 2017 | 30.69 | 30.84 | 30.69 | 30.83 | 24,624 | +0.13(+0.44%) |
Nov 03, 2017 | 30.69 | 30.70 | 30.60 | 30.69 | 11,257 | +0.07(+0.23%) |
Nov 02, 2017 | 30.56 | 30.68 | 30.52 | 30.62 | 17,400 | +0.02(+0.06%) |
Nov 01, 2017 | 30.96 | 30.96 | 30.57 | 30.61 | 17,490 | -0.01(-0.03%) |
Oct 31, 2017 | 30.53 | 30.68 | 30.53 | 30.62 | 14,798 | +0.12(+0.38%) |
Oct 30, 2017 | 30.58 | 30.69 | 30.47 | 30.50 | 14,157 | -0.18(-0.59%) |
Oct 27, 2017 | 30.76 | 30.76 | 30.40 | 30.68 | 19,876 | +0.07(+0.24%) |
Oct 26, 2017 | 30.56 | 30.64 | 30.50 | 30.61 | 13,987 | +0.16(+0.52%) |
Oct 25, 2017 | 30.60 | 30.60 | 30.24 | 30.45 | 13,250 | -0.18(-0.58%) |
Oct 24, 2017 | 30.71 | 30.71 | 30.59 | 30.62 | 23,181 | +0.02(+0.06%) |
Oct 23, 2017 | 30.83 | 30.83 | 30.57 | 30.61 | 16,936 | -0.13(-0.42%) |
Oct 20, 2017 | 30.75 | 30.75 | 30.60 | 30.74 | 18,968 | +0.25(+0.82%) |
Oct 19, 2017 | 30.32 | 30.60 | 30.22 | 30.49 | 23,627 | +0.04(+0.12%) |
Oct 18, 2017 | 30.49 | 30.49 | 30.36 | 30.45 | 20,388 | +0.09(+0.31%) |
Oct 17, 2017 | 30.38 | 30.41 | 30.34 | 30.36 | 20,221 | -0.06(-0.18%) |
Oct 16, 2017 | 30.52 | 30.52 | 30.35 | 30.41 | 14,236 | +0.01(+0.03%) |
Oct 13, 2017 | 30.73 | 30.73 | 30.38 | 30.40 | 11,811 | +0.05(+0.15%) |
Oct 12, 2017 | 30.33 | 30.40 | 30.29 | 30.36 | 18,751 | +0.05(+0.16%) |
Oct 11, 2017 | 30.36 | 30.36 | 30.26 | 30.31 | 21,702 | -0.04(-0.13%) |
Oct 10, 2017 | 30.37 | 30.37 | 30.23 | 30.35 | 256,660 | +0.06(+0.18%) |
Oct 09, 2017 | 30.31 | 30.31 | 30.20 | 30.29 | 733,818 | -0.10(-0.34%) |
Oct 06, 2017 | 30.36 | 30.40 | 30.29 | 30.39 | 21,763 | -0.01(-0.03%) |
Oct 05, 2017 | 30.45 | 30.45 | 30.35 | 30.40 | 8,338 | +0.07(+0.25%) |
Oct 04, 2017 | 30.26 | 30.33 | 30.23 | 30.33 | 28,794 | +0.02(+0.06%) |
Oct 03, 2017 | 30.22 | 30.31 | 30.10 | 30.31 | 74,330 | +0.11(+0.37%) |
Oct 02, 2017 | 30.11 | 30.52 | 30.01 | 30.20 | 14,635 | +0.17(+0.56%) |
Sep 29, 2017 | 29.95 | 30.04 | 29.88 | 30.03 | 22,376 | +0.11(+0.37%) |
Sep 28, 2017 | 29.82 | 29.92 | 29.76 | 29.92 | 23,905 | +0.02(+0.06%) |
Sep 27, 2017 | 29.82 | 29.93 | 29.68 | 29.90 | 18,168 | +0.18(+0.59%) |
Sep 26, 2017 | 29.67 | 29.77 | 29.67 | 29.72 | 34,698 | +0.04(+0.13%) |
Sep 25, 2017 | 29.68 | 29.69 | 29.51 | 29.69 | 29,995 | -0.03(-0.09%) |
Sep 22, 2017 | 29.61 | 29.71 | 29.59 | 29.71 | 27,051 | +0.07(+0.25%) |
Sep 21, 2017 | 29.70 | 29.70 | 29.55 | 29.64 | 23,595 | -0.04(-0.13%) |
Sep 20, 2017 | 29.66 | 29.70 | 29.54 | 29.68 | 18,977 | +0.08(+0.26%) |
Sep 19, 2017 | 29.71 | 29.71 | 29.56 | 29.60 | 16,212 | -0.05(-0.17%) |
Sep 18, 2017 | 29.62 | 29.67 | 29.59 | 29.65 | 11,289 | +0.08(+0.28%) |
Sep 15, 2017 | 29.44 | 29.93 | 29.40 | 29.56 | 16,023 | +0.10(+0.33%) |
Sep 14, 2017 | 29.41 | 29.48 | 29.40 | 29.47 | 16,156 | -0.01(-0.05%) |
Sep 13, 2017 | 29.50 | 29.52 | 29.45 | 29.48 | 18,284 | -0.04(-0.13%) |
Sep 12, 2017 | 29.41 | 29.53 | 29.41 | 29.52 | 12,385 | +0.10(+0.35%) |
Sep 11, 2017 | 29.28 | 29.42 | 29.27 | 29.42 | 9,519 | +0.33(+1.12%) |
Sep 08, 2017 | 28.91 | 29.09 | 28.91 | 29.09 | 7,394 | +0.13(+0.46%) |
Sep 07, 2017 | 29.05 | 29.05 | 28.90 | 28.96 | 7,072 | -0.09(-0.32%) |
Sep 06, 2017 | 29.12 | 29.12 | 28.99 | 29.05 | 5,346 | +0.01(+0.05%) |
Sep 05, 2017 | 29.34 | 29.34 | 28.91 | 29.03 | 15,608 | -0.26(-0.88%) |
Sep 01, 2017 | 29.28 | 29.37 | 29.23 | 29.29 | 17,887 | +0.08(+0.28%) |
Aug 31, 2017 | 29.04 | 29.22 | 29.04 | 29.21 | 22,275 | +0.32(+1.09%) |
Aug 30, 2017 | 28.79 | 28.97 | 28.79 | 28.89 | 26,960 | +0.07(+0.23%) |
Aug 29, 2017 | 28.65 | 28.93 | 28.64 | 28.83 | 33,492 | -0.05(-0.16%) |
Aug 28, 2017 | 28.98 | 29.38 | 28.75 | 28.88 | 21,420 | -0.01(-0.03%) |
Aug 25, 2017 | 28.88 | 28.92 | 28.82 | 28.89 | 38,678 | +0.10(+0.36%) |
Aug 24, 2017 | 28.99 | 28.99 | 28.69 | 28.78 | 18,705 | +0.01(+0.03%) |
Aug 23, 2017 | 28.69 | 28.84 | 28.69 | 28.77 | 13,199 | -0.08(-0.29%) |
Aug 22, 2017 | 28.57 | 28.86 | 28.57 | 28.86 | 41,216 | +0.29(+1.03%) |
Aug 21, 2017 | 28.49 | 28.58 | 28.42 | 28.56 | 8,482 | -0.01(-0.02%) |
Aug 18, 2017 | 28.89 | 28.89 | 28.49 | 28.57 | 7,899 | -0.04(-0.13%) |
Aug 17, 2017 | 28.94 | 28.94 | 28.61 | 28.61 | 7,867 | -0.38(-1.32%) |
Aug 16, 2017 | 29.00 | 29.12 | 28.98 | 28.99 | 21,424 | +0.01(+0.03%) |
Aug 15, 2017 | 29.19 | 29.19 | 28.88 | 28.98 | 24,003 | -0.07(-0.26%) |
Aug 14, 2017 | 28.84 | 29.07 | 28.84 | 29.05 | 27,999 | +0.30(+1.04%) |
Aug 11, 2017 | 28.62 | 28.80 | 28.62 | 28.75 | 42,128 | +0.05(+0.16%) |
Aug 10, 2017 | 28.96 | 28.96 | 28.63 | 28.71 | 49,827 | -0.33(-1.12%) |
Aug 09, 2017 | 29.09 | 29.19 | 29.02 | 29.03 | 23,704 | -0.20(-0.69%) |
Aug 08, 2017 | 29.32 | 29.43 | 29.22 | 29.24 | 28,153 | -0.12(-0.42%) |
Aug 07, 2017 | 29.44 | 29.44 | 29.25 | 29.36 | 28,353 | +0.05(+0.16%) |
Aug 04, 2017 | 29.31 | 29.32 | 29.24 | 29.31 | 21,136 | +0.06(+0.19%) |
Aug 03, 2017 | 29.28 | 29.28 | 29.18 | 29.26 | 13,473 | -0.02(-0.06%) |
Aug 02, 2017 | 29.39 | 29.39 | 29.15 | 29.28 | 17,800 | -0.12(-0.41%) |
Aug 01, 2017 | 29.51 | 29.51 | 29.32 | 29.40 | 38,850 | +0.04(+0.13%) |
Jul 31, 2017 | 29.34 | 29.40 | 29.24 | 29.36 | 11,133 | -0.02(-0.06%) |
Jul 28, 2017 | 29.27 | 29.38 | 29.27 | 29.38 | 13,501 | +0.03(+0.11%) |
Jul 27, 2017 | 29.40 | 29.49 | 29.22 | 29.34 | 12,054 | -0.14(-0.46%) |
Jul 26, 2017 | 29.67 | 29.67 | 29.48 | 29.48 | 14,143 | -0.18(-0.60%) |
Jul 25, 2017 | 29.59 | 29.71 | 29.52 | 29.66 | 18,457 | +0.11(+0.38%) |
Jul 24, 2017 | 29.46 | 29.55 | 29.41 | 29.55 | 21,926 | +0.03(+0.09%) |
Jul 21, 2017 | 29.50 | 29.52 | 29.38 | 29.52 | 16,299 | -0.03(-0.09%) |
Jul 20, 2017 | 29.57 | 29.59 | 29.43 | 29.55 | 14,783 | +0.06(+0.19%) |
Jul 19, 2017 | 29.40 | 29.56 | 29.40 | 29.49 | 12,124 | +0.17(+0.58%) |
Jul 18, 2017 | 29.33 | 29.36 | 29.25 | 29.32 | 17,530 | -0.11(-0.39%) |
Jul 17, 2017 | 29.50 | 29.90 | 29.24 | 29.43 | 20,599 | +0.05(+0.16%) |
Jul 14, 2017 | 29.26 | 29.40 | 29.21 | 29.39 | 20,254 | +0.14(+0.48%) |
Jul 13, 2017 | 29.21 | 29.43 | 29.11 | 29.25 | 20,671 | +0.07(+0.26%) |
Jul 12, 2017 | 29.07 | 29.29 | 29.07 | 29.17 | 19,116 | +0.20(+0.71%) |
Jul 11, 2017 | 29.30 | 29.30 | 28.88 | 28.97 | 18,205 | -0.06(-0.19%) |
Jul 10, 2017 | 28.95 | 29.06 | 28.94 | 29.02 | 69,745 | -0.01(-0.03%) |
Jul 07, 2017 | 28.83 | 29.03 | 28.80 | 29.03 | 11,037 | +0.26(+0.91%) |
Jul 06, 2017 | 28.97 | 28.97 | 28.76 | 28.77 | 12,902 | -0.32(-1.09%) |
Jul 05, 2017 | 29.11 | 29.11 | 29.01 | 29.09 | 8,678 | -0.03(-0.10%) |
Jul 03, 2017 | 29.03 | 29.20 | 29.03 | 29.12 | 6,213 | +0.14(+0.48%) |
Jun 30, 2017 | 28.98 | 29.02 | 28.85 | 28.98 | 27,242 | +0.04(+0.13%) |
Jun 29, 2017 | 29.60 | 29.60 | 28.76 | 28.94 | 118,551 | -0.17(-0.58%) |
Jun 28, 2017 | 29.10 | 29.19 | 28.93 | 29.11 | 75,677 | +0.28(+0.97%) |
Jun 27, 2017 | 29.06 | 29.11 | 28.83 | 28.83 | 27,434 | -0.24(-0.81%) |
Jun 26, 2017 | 29.10 | 29.13 | 29.01 | 29.06 | 12,710 | +0.04(+0.13%) |
Jun 23, 2017 | 28.91 | 29.03 | 28.90 | 29.03 | 10,507 | +0.16(+0.55%) |
Jun 22, 2017 | 28.86 | 28.94 | 28.75 | 28.87 | 21,336 | -0.02(-0.06%) |
Jun 21, 2017 | 29.02 | 29.07 | 28.80 | 28.89 | 15,961 | -0.10(-0.35%) |
Jun 20, 2017 | 29.18 | 29.18 | 28.96 | 28.99 | 17,894 | -0.25(-0.86%) |
Jun 19, 2017 | 29.25 | 29.25 | 29.03 | 29.24 | 19,697 | +0.26(+0.89%) |
Jun 16, 2017 | 29.04 | 29.32 | 28.90 | 28.98 | 15,511 | -0.05(-0.16%) |
Jun 15, 2017 | 28.90 | 29.03 | 28.86 | 29.03 | 12,327 | +0.06(+0.19%) |
Jun 14, 2017 | 29.25 | 29.40 | 28.97 | 28.97 | 18,069 | -0.20(-0.70%) |
Jun 13, 2017 | 28.98 | 29.18 | 28.98 | 29.18 | 25,635 | +0.21(+0.74%) |
Jun 12, 2017 | 28.93 | 28.96 | 28.85 | 28.96 | 15,340 | +0.06(+0.21%) |
Jun 09, 2017 | 28.90 | 29.12 | 28.83 | 28.90 | 20,395 | -0.04(-0.15%) |
Jun 08, 2017 | 28.83 | 28.98 | 28.75 | 28.94 | 10,755 | +0.14(+0.48%) |
Jun 07, 2017 | 28.91 | 28.91 | 28.74 | 28.80 | 28,943 | -0.03(-0.10%) |
Jun 06, 2017 | 28.81 | 28.86 | 28.73 | 28.83 | 61,926 | -0.09(-0.32%) |
Jun 05, 2017 | 29.06 | 29.06 | 28.93 | 28.93 | 112,204 | -0.12(-0.41%) |
Jun 02, 2017 | 29.06 | 29.08 | 28.86 | 29.05 | 15,812 | +0.04(+0.13%) |
Jun 01, 2017 | 28.63 | 29.01 | 28.21 | 29.01 | 16,512 | +0.36(+1.26%) |
May 31, 2017 | 28.67 | 28.77 | 28.44 | 28.65 | 17,025 | +0.02(+0.06%) |
May 30, 2017 | 28.63 | 28.65 | 28.53 | 28.63 | 18,083 | -0.02(-0.05%) |
May 26, 2017 | 28.67 | 28.80 | 28.61 | 28.64 | 53,727 | -0.07(-0.24%) |
May 25, 2017 | 28.63 | 28.77 | 28.59 | 28.71 | 48,230 | +0.16(+0.55%) |
May 24, 2017 | 28.48 | 28.59 | 28.46 | 28.55 | 10,306 | +0.06(+0.23%) |
May 23, 2017 | 28.54 | 28.55 | 28.45 | 28.49 | 7,461 | +0.00(+0.00%) |
May 22, 2017 | 28.38 | 28.49 | 28.35 | 28.49 | 6,984 | +0.04(+0.13%) |
May 19, 2017 | 28.06 | 28.46 | 28.06 | 28.45 | 13,589 | +0.38(+1.35%) |
May 18, 2017 | 27.87 | 28.15 | 27.83 | 28.07 | 14,757 | +0.06(+0.20%) |
May 17, 2017 | 28.35 | 28.35 | 27.95 | 28.02 | 31,891 | -0.52(-1.82%) |
May 16, 2017 | 28.56 | 28.62 | 28.36 | 28.54 | 27,642 | -0.06(-0.19%) |
May 15, 2017 | 28.37 | 28.65 | 28.37 | 28.59 | 17,253 | +0.24(+0.85%) |
May 12, 2017 | 28.94 | 28.94 | 28.25 | 28.35 | 12,227 | -0.14(-0.49%) |
May 11, 2017 | 28.54 | 28.54 | 28.32 | 28.49 | 17,477 | -0.12(-0.42%) |
May 10, 2017 | 28.54 | 28.61 | 28.46 | 28.61 | 16,168 | +0.08(+0.29%) |
May 09, 2017 | 28.62 | 28.62 | 28.49 | 28.53 | 9,510 | -0.02(-0.06%) |
May 08, 2017 | 28.57 | 28.65 | 28.46 | 28.54 | 11,383 | -0.06(-0.20%) |
May 05, 2017 | 28.43 | 28.60 | 28.41 | 28.60 | 25,309 | +0.21(+0.75%) |
May 04, 2017 | 28.37 | 28.39 | 28.29 | 28.39 | 14,566 | +0.02(+0.07%) |
May 03, 2017 | 28.93 | 28.93 | 28.29 | 28.37 | 28,023 | -0.08(-0.29%) |
May 02, 2017 | 28.55 | 28.55 | 28.39 | 28.45 | 23,432 | -0.01(-0.03%) |