Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.35 | 33.40 | 33.02 | 33.03 | 157,374 | -0.28(-0.83%) |
Apr 27, 2018 | 33.28 | 33.37 | 33.18 | 33.31 | 174,531 | +0.14(+0.43%) |
Apr 26, 2018 | 32.98 | 33.22 | 32.91 | 33.17 | 267,151 | +0.32(+0.98%) |
Apr 25, 2018 | 32.80 | 32.85 | 32.65 | 32.85 | 246,821 | -0.11(-0.35%) |
Apr 24, 2018 | 33.28 | 33.36 | 32.86 | 32.96 | 691,689 | -0.11(-0.32%) |
Apr 23, 2018 | 33.28 | 33.35 | 33.04 | 33.07 | 330,981 | -0.33(-0.98%) |
Apr 20, 2018 | 33.59 | 33.66 | 33.25 | 33.40 | 227,825 | -0.34(-1.01%) |
Apr 19, 2018 | 33.96 | 34.00 | 33.62 | 33.74 | 259,297 | -0.08(-0.23%) |
Apr 18, 2018 | 33.64 | 33.86 | 33.57 | 33.82 | 164,643 | +0.38(+1.13%) |
Apr 17, 2018 | 33.33 | 33.50 | 33.29 | 33.44 | 211,834 | -0.02(-0.06%) |
Apr 16, 2018 | 33.31 | 33.49 | 33.23 | 33.46 | 205,678 | +0.02(+0.06%) |
Apr 13, 2018 | 33.65 | 33.65 | 33.38 | 33.44 | 140,616 | -0.19(-0.57%) |
Apr 12, 2018 | 33.67 | 33.76 | 33.60 | 33.63 | 347,937 | -0.06(-0.17%) |
Apr 11, 2018 | 33.35 | 33.77 | 33.33 | 33.69 | 277,812 | +0.19(+0.55%) |
Apr 10, 2018 | 33.33 | 33.56 | 33.26 | 33.50 | 242,118 | +0.55(+1.67%) |
Apr 09, 2018 | 33.17 | 33.27 | 32.94 | 32.95 | 770,971 | -0.31(-0.94%) |
Apr 06, 2018 | 33.63 | 33.84 | 33.18 | 33.27 | 471,299 | -0.62(-1.83%) |
Apr 05, 2018 | 33.92 | 34.04 | 33.77 | 33.89 | 192,890 | +0.00(+0.00%) |
Apr 04, 2018 | 33.10 | 33.90 | 32.99 | 33.89 | 345,466 | +0.00(+0.00%) |
Apr 03, 2018 | 33.80 | 33.90 | 33.60 | 33.89 | 319,468 | +0.35(+1.04%) |
Apr 02, 2018 | 33.92 | 34.00 | 33.30 | 33.54 | 285,987 | -0.56(-1.65%) |
Mar 29, 2018 | 34.10 | 34.10 | 34.10 | 0 | +0.53(+1.57%) | |
Mar 28, 2018 | 33.64 | 33.76 | 33.40 | 33.58 | 198,833 | -0.09(-0.28%) |
Mar 27, 2018 | 34.10 | 34.20 | 33.55 | 33.67 | 311,252 | -0.47(-1.38%) |
Mar 26, 2018 | 33.94 | 34.17 | 33.63 | 34.14 | 178,918 | +0.88(+2.66%) |
Mar 23, 2018 | 33.80 | 33.89 | 33.25 | 33.25 | 273,691 | -0.44(-1.29%) |
Mar 22, 2018 | 33.94 | 34.09 | 33.65 | 33.69 | 276,342 | -0.73(-2.13%) |
Mar 21, 2018 | 34.12 | 34.53 | 34.10 | 34.42 | 167,824 | +0.30(+0.88%) |
Mar 20, 2018 | 34.04 | 34.19 | 33.99 | 34.12 | 228,072 | +0.29(+0.84%) |
Mar 19, 2018 | 33.97 | 34.00 | 33.67 | 33.84 | 146,821 | -0.24(-0.71%) |
Mar 16, 2018 | 34.04 | 34.17 | 34.01 | 34.08 | 170,191 | +0.01(+0.02%) |
Mar 15, 2018 | 34.28 | 34.29 | 33.95 | 34.07 | 265,430 | -0.11(-0.33%) |
Mar 14, 2018 | 34.36 | 34.36 | 34.08 | 34.19 | 222,651 | +0.00(+0.00%) |
Mar 13, 2018 | 34.61 | 34.70 | 34.14 | 34.19 | 236,882 | -0.33(-0.95%) |
Mar 12, 2018 | 34.47 | 34.57 | 34.39 | 34.52 | 198,378 | +0.07(+0.21%) |
Mar 09, 2018 | 34.09 | 34.45 | 34.04 | 34.45 | 185,691 | +0.48(+1.43%) |
Mar 08, 2018 | 33.95 | 34.02 | 33.77 | 33.96 | 217,454 | +0.07(+0.21%) |
Mar 07, 2018 | 33.92 | 33.55 | 33.89 | 201,982 | -0.09(-0.27%) | |
Mar 06, 2018 | 34.17 | 34.27 | 33.87 | 33.98 | 291,640 | +0.07(+0.21%) |
Mar 05, 2018 | 33.54 | 33.98 | 33.53 | 33.91 | 396,711 | +0.09(+0.27%) |
Mar 02, 2018 | 33.40 | 33.89 | 33.21 | 33.82 | 415,352 | +0.11(+0.34%) |
Mar 01, 2018 | 34.02 | 34.18 | 33.48 | 33.70 | 378,607 | -0.07(-0.21%) |
Feb 28, 2018 | 34.35 | 34.35 | 33.76 | 33.77 | 323,348 | -0.54(-1.58%) |
Feb 27, 2018 | 34.76 | 34.77 | 34.29 | 34.32 | 313,437 | -0.86(-2.45%) |
Feb 26, 2018 | 34.89 | 35.19 | 34.81 | 35.18 | 306,842 | +0.34(+0.96%) |
Feb 23, 2018 | 34.64 | 34.85 | 34.53 | 34.84 | 211,259 | +0.65(+1.90%) |
Feb 22, 2018 | 34.30 | 34.51 | 34.16 | 34.20 | 395,028 | +0.01(+0.02%) |
Feb 21, 2018 | 34.49 | 34.83 | 34.19 | 34.19 | 211,931 | +0.06(+0.17%) |
Feb 20, 2018 | 34.10 | 34.23 | 34.00 | 34.13 | 323,719 | -0.40(-1.16%) |
Feb 16, 2018 | 34.53 | 34.53 | 34.53 | 0 | -0.17(-0.49%) | |
Feb 15, 2018 | 34.62 | 34.77 | 34.45 | 34.70 | 266,099 | +0.55(+1.61%) |
Feb 14, 2018 | 33.37 | 34.27 | 33.34 | 34.15 | 586,535 | +0.67(+2.00%) |
Feb 13, 2018 | 33.35 | 33.55 | 33.30 | 33.48 | 373,216 | +0.09(+0.26%) |
Feb 12, 2018 | 33.00 | 33.71 | 32.98 | 33.40 | 755,999 | +0.70(+2.14%) |
Feb 09, 2018 | 32.68 | 32.90 | 31.88 | 32.70 | 644,881 | +0.53(+1.66%) |
Feb 08, 2018 | 33.38 | 33.45 | 32.16 | 32.16 | 502,167 | -1.22(-3.65%) |
Feb 07, 2018 | 33.77 | 34.12 | 33.38 | 33.38 | 565,153 | -0.80(-2.34%) |
Feb 06, 2018 | 33.29 | 34.45 | 33.16 | 34.18 | 801,303 | +0.52(+1.53%) |
Feb 05, 2018 | 34.22 | 34.54 | 33.34 | 33.67 | 722,319 | -0.59(-1.73%) |
Feb 02, 2018 | 34.83 | 34.90 | 34.23 | 34.26 | 1,921,001 | -0.80(-2.28%) |
Feb 01, 2018 | 35.14 | 35.24 | 35.03 | 35.06 | 440,378 | -0.14(-0.41%) |
Jan 31, 2018 | 35.28 | 35.34 | 34.94 | 35.20 | 301,494 | +0.34(+0.98%) |
Jan 30, 2018 | 35.04 | 35.09 | 34.82 | 34.86 | 360,359 | -0.50(-1.41%) |
Jan 29, 2018 | 35.44 | 35.48 | 35.32 | 35.36 | 391,810 | -0.50(-1.39%) |
Jan 26, 2018 | 35.70 | 35.88 | 35.62 | 35.86 | 473,745 | +0.31(+0.86%) |
Jan 25, 2018 | 35.56 | 35.86 | 35.48 | 35.55 | 503,539 | +0.07(+0.20%) |
Jan 24, 2018 | 35.39 | 35.55 | 35.29 | 35.48 | 284,195 | +0.31(+0.87%) |
Jan 23, 2018 | 35.04 | 35.17 | 34.94 | 35.17 | 487,823 | +0.11(+0.31%) |
Jan 22, 2018 | 34.82 | 35.07 | 34.80 | 35.07 | 290,632 | +0.27(+0.78%) |
Jan 19, 2018 | 34.72 | 34.80 | 34.58 | 34.79 | 637,466 | +0.16(+0.47%) |
Jan 18, 2018 | 34.54 | 34.69 | 34.47 | 34.63 | 467,903 | +0.21(+0.60%) |
Jan 17, 2018 | 34.27 | 34.51 | 34.23 | 34.42 | 337,684 | +0.54(+1.60%) |
Jan 16, 2018 | 34.07 | 34.15 | 33.82 | 33.88 | 263,529 | -0.06(-0.17%) |
Jan 12, 2018 | 33.94 | 33.94 | 33.94 | 0 | +0.30(+0.89%) | |
Jan 11, 2018 | 33.39 | 33.64 | 33.38 | 33.64 | 335,199 | +0.28(+0.83%) |
Jan 10, 2018 | 33.28 | 33.45 | 33.27 | 33.36 | 207,187 | -0.07(-0.21%) |
Jan 09, 2018 | 33.50 | 33.50 | 33.33 | 33.43 | 241,288 | +0.00(+0.00%) |
Jan 08, 2018 | 33.35 | 33.49 | 33.33 | 33.43 | 315,110 | -0.01(-0.02%) |
Jan 05, 2018 | 33.26 | 33.45 | 33.24 | 33.44 | 377,646 | +0.28(+0.84%) |
Jan 04, 2018 | 33.08 | 33.21 | 33.08 | 33.16 | 517,623 | +0.21(+0.63%) |
Jan 03, 2018 | 32.80 | 32.99 | 32.79 | 32.95 | 347,758 | +0.22(+0.68%) |
Jan 02, 2018 | 32.71 | 32.74 | 32.56 | 32.73 | 352,456 | +0.39(+1.21%) |
Dec 29, 2017 | 32.34 | 32.34 | 32.34 | 0 | +0.28(+0.87%) | |
Dec 28, 2017 | 32.04 | 32.13 | 32.02 | 32.06 | 235,801 | +0.16(+0.51%) |
Dec 27, 2017 | 31.86 | 31.93 | 31.82 | 31.90 | 283,555 | +0.09(+0.27%) |
Dec 26, 2017 | 31.79 | 31.86 | 31.69 | 31.81 | 231,328 | -0.03(-0.08%) |
Dec 22, 2017 | 31.57 | 31.88 | 31.54 | 31.84 | 785,255 | +0.35(+1.10%) |
Dec 21, 2017 | 31.40 | 31.55 | 31.39 | 31.49 | 229,916 | +0.16(+0.50%) |
Dec 20, 2017 | 31.39 | 31.50 | 31.32 | 31.34 | 220,564 | +0.09(+0.30%) |
Dec 19, 2017 | 31.41 | 31.41 | 31.19 | 31.24 | 241,436 | -0.18(-0.56%) |
Dec 18, 2017 | 31.29 | 31.52 | 31.29 | 31.42 | 205,456 | +0.42(+1.35%) |
Dec 15, 2017 | 30.97 | 31.06 | 30.81 | 31.00 | 219,279 | +0.16(+0.51%) |
Dec 14, 2017 | 30.94 | 31.04 | 30.85 | 30.85 | 199,977 | -0.09(-0.27%) |
Dec 13, 2017 | 30.88 | 31.06 | 30.84 | 30.93 | 1,345,580 | +0.32(+1.04%) |
Dec 12, 2017 | 30.58 | 30.68 | 30.53 | 30.61 | 269,895 | -0.08(-0.25%) |
Dec 11, 2017 | 30.65 | 30.76 | 30.65 | 30.69 | 270,236 | +0.08(+0.25%) |
Dec 08, 2017 | 30.58 | 30.63 | 30.48 | 30.61 | 212,028 | +0.13(+0.42%) |
Dec 07, 2017 | 30.40 | 30.61 | 30.35 | 30.49 | 151,277 | -0.06(-0.21%) |
Dec 06, 2017 | 30.58 | 30.63 | 30.47 | 30.55 | 241,310 | -0.33(-1.08%) |
Dec 05, 2017 | 30.95 | 31.04 | 30.86 | 30.88 | 186,925 | +0.09(+0.28%) |
Dec 04, 2017 | 30.95 | 30.95 | 30.78 | 30.80 | 185,573 | +0.12(+0.39%) |
Dec 01, 2017 | 30.76 | 30.80 | 30.55 | 30.68 | 267,030 | -0.08(-0.25%) |
Nov 30, 2017 | 30.87 | 30.90 | 30.68 | 30.75 | 230,877 | -0.02(-0.07%) |
Nov 29, 2017 | 30.95 | 30.98 | 30.74 | 30.78 | 219,301 | -0.30(-0.96%) |
Nov 28, 2017 | 31.05 | 31.16 | 30.97 | 31.07 | 145,290 | +0.10(+0.32%) |
Nov 27, 2017 | 31.14 | 31.14 | 30.94 | 30.97 | 213,518 | -0.21(-0.66%) |
Nov 24, 2017 | 31.10 | 31.20 | 31.10 | 31.18 | 49,089 | +0.02(+0.07%) |
Nov 22, 2017 | 31.12 | 31.24 | 31.08 | 31.16 | 174,770 | +0.24(+0.78%) |
Nov 21, 2017 | 30.84 | 31.01 | 30.84 | 30.92 | 178,980 | +0.31(+1.02%) |
Nov 20, 2017 | 30.46 | 30.65 | 30.46 | 30.61 | 177,179 | -0.07(-0.23%) |
Nov 17, 2017 | 30.61 | 30.79 | 30.61 | 30.68 | 134,106 | +0.13(+0.44%) |
Nov 16, 2017 | 30.44 | 30.63 | 30.44 | 30.54 | 188,852 | +0.40(+1.32%) |
Nov 15, 2017 | 30.24 | 30.27 | 30.12 | 30.15 | 165,712 | -0.30(-1.00%) |
Nov 14, 2017 | 30.56 | 30.59 | 30.43 | 30.45 | 233,683 | -0.18(-0.58%) |
Nov 13, 2017 | 30.56 | 30.66 | 30.49 | 30.63 | 155,451 | -0.10(-0.32%) |
Nov 10, 2017 | 30.84 | 30.84 | 30.69 | 30.73 | 122,488 | -0.16(-0.50%) |
Nov 09, 2017 | 30.85 | 30.94 | 30.68 | 30.88 | 195,536 | -0.19(-0.62%) |
Nov 08, 2017 | 31.05 | 31.12 | 31.00 | 31.07 | 135,626 | +0.18(+0.60%) |
Nov 07, 2017 | 31.06 | 31.10 | 30.84 | 30.89 | 161,771 | -0.13(-0.43%) |
Nov 06, 2017 | 30.80 | 31.04 | 30.78 | 31.02 | 165,811 | +0.24(+0.78%) |
Nov 03, 2017 | 31.00 | 31.01 | 30.72 | 30.78 | 673,167 | -0.28(-0.89%) |
Nov 02, 2017 | 30.97 | 31.07 | 30.91 | 31.06 | 154,802 | +0.13(+0.44%) |
Nov 01, 2017 | 31.00 | 31.10 | 30.91 | 30.92 | 254,287 | +0.06(+0.21%) |
Oct 31, 2017 | 30.80 | 30.90 | 30.78 | 30.86 | 245,631 | +0.09(+0.28%) |
Oct 30, 2017 | 30.84 | 30.90 | 30.73 | 30.78 | 188,734 | -0.13(-0.44%) |
Oct 27, 2017 | 30.66 | 30.95 | 30.59 | 30.91 | 227,926 | +0.35(+1.16%) |
Oct 26, 2017 | 30.70 | 30.77 | 30.55 | 30.56 | 247,688 | -0.15(-0.50%) |
Oct 25, 2017 | 30.89 | 30.92 | 30.54 | 30.71 | 239,679 | -0.21(-0.68%) |
Oct 24, 2017 | 30.90 | 31.02 | 30.87 | 30.92 | 295,831 | +0.06(+0.21%) |
Oct 23, 2017 | 30.99 | 31.00 | 30.84 | 30.85 | 245,192 | -0.33(-1.07%) |
Oct 20, 2017 | 31.09 | 31.19 | 31.00 | 31.19 | 600,531 | +0.16(+0.53%) |
Oct 19, 2017 | 30.98 | 31.05 | 30.86 | 31.02 | 194,099 | -0.22(-0.70%) |
Oct 18, 2017 | 31.34 | 31.38 | 31.24 | 31.24 | 417,527 | -0.01(-0.02%) |
Oct 17, 2017 | 31.33 | 31.35 | 31.15 | 31.25 | 292,040 | -0.21(-0.65%) |
Oct 16, 2017 | 31.51 | 31.59 | 31.44 | 31.46 | 191,881 | +0.04(+0.11%) |
Oct 13, 2017 | 31.37 | 31.48 | 31.37 | 31.42 | 174,147 | +0.28(+0.91%) |
Oct 12, 2017 | 31.14 | 31.21 | 31.10 | 31.14 | 215,397 | -0.02(-0.07%) |
Oct 11, 2017 | 31.05 | 31.19 | 31.02 | 31.16 | 325,729 | +0.15(+0.48%) |
Oct 10, 2017 | 30.96 | 31.05 | 30.92 | 31.01 | 253,984 | +0.30(+0.97%) |
Oct 09, 2017 | 30.68 | 30.73 | 30.63 | 30.71 | 135,663 | -0.09(-0.28%) |
Oct 06, 2017 | 30.70 | 30.80 | 30.65 | 30.80 | 184,997 | -0.17(-0.55%) |
Oct 05, 2017 | 30.85 | 31.06 | 30.83 | 30.97 | 255,224 | +0.26(+0.83%) |
Oct 04, 2017 | 30.70 | 30.78 | 30.66 | 30.71 | 174,897 | +0.01(+0.02%) |
Oct 03, 2017 | 30.55 | 30.72 | 30.55 | 30.70 | 161,014 | +0.28(+0.93%) |
Oct 02, 2017 | 30.42 | 30.51 | 30.40 | 30.42 | 381,839 | -0.05(-0.16%) |
Sep 29, 2017 | 30.39 | 30.50 | 30.35 | 30.47 | 467,758 | +0.29(+0.96%) |
Sep 28, 2017 | 30.09 | 30.22 | 30.07 | 30.18 | 356,425 | -0.02(-0.07%) |
Sep 27, 2017 | 30.22 | 30.26 | 30.08 | 30.20 | 271,484 | -0.08(-0.26%) |
Sep 26, 2017 | 30.36 | 30.39 | 30.19 | 30.28 | 277,701 | +0.01(+0.05%) |
Sep 25, 2017 | 30.36 | 30.41 | 30.17 | 30.27 | 282,711 | -0.33(-1.09%) |
Sep 22, 2017 | 30.63 | 30.68 | 30.59 | 30.60 | 127,854 | -0.24(-0.76%) |
Sep 21, 2017 | 30.88 | 30.90 | 30.77 | 30.83 | 246,579 | +0.16(+0.52%) |
Sep 20, 2017 | 30.85 | 30.88 | 30.45 | 30.67 | 326,952 | -0.23(-0.74%) |
Sep 19, 2017 | 30.85 | 30.90 | 30.76 | 30.90 | 266,973 | -0.03(-0.11%) |
Sep 18, 2017 | 31.10 | 31.11 | 30.88 | 30.94 | 210,960 | -0.13(-0.42%) |
Sep 15, 2017 | 30.93 | 31.08 | 30.90 | 31.07 | 221,285 | +0.24(+0.76%) |
Sep 14, 2017 | 30.70 | 30.84 | 30.67 | 30.83 | 1,372,378 | +0.10(+0.32%) |
Sep 13, 2017 | 30.82 | 30.90 | 30.68 | 30.74 | 191,733 | -0.21(-0.67%) |
Sep 12, 2017 | 30.90 | 31.01 | 30.90 | 30.95 | 459,022 | -0.08(-0.25%) |
Sep 11, 2017 | 30.88 | 31.05 | 30.88 | 31.02 | 144,380 | +0.27(+0.88%) |
Sep 08, 2017 | 30.92 | 30.94 | 30.72 | 30.75 | 535,718 | -0.24(-0.78%) |
Sep 07, 2017 | 30.92 | 30.99 | 30.89 | 30.99 | 273,878 | +0.21(+0.68%) |
Sep 06, 2017 | 30.69 | 30.81 | 30.66 | 30.79 | 277,043 | +0.14(+0.45%) |
Sep 05, 2017 | 30.72 | 30.84 | 30.53 | 30.65 | 384,099 | -0.29(-0.94%) |
Sep 01, 2017 | 30.85 | 30.97 | 30.82 | 30.94 | 580,317 | +0.22(+0.72%) |
Aug 31, 2017 | 30.67 | 30.79 | 30.64 | 30.72 | 333,332 | +0.12(+0.41%) |
Aug 30, 2017 | 30.50 | 30.61 | 30.48 | 30.59 | 502,104 | +0.08(+0.25%) |
Aug 29, 2017 | 30.36 | 30.54 | 30.33 | 30.52 | 335,695 | -0.03(-0.11%) |
Aug 28, 2017 | 30.55 | 30.56 | 30.45 | 30.55 | 681,611 | +0.14(+0.46%) |
Aug 25, 2017 | 30.26 | 30.47 | 30.23 | 30.41 | 532,296 | +0.38(+1.27%) |
Aug 24, 2017 | 30.04 | 30.11 | 29.98 | 30.03 | 225,635 | +0.13(+0.44%) |
Aug 23, 2017 | 29.75 | 29.94 | 29.71 | 29.90 | 160,378 | +0.04(+0.14%) |
Aug 22, 2017 | 29.75 | 29.89 | 29.75 | 29.86 | 239,573 | +0.25(+0.84%) |
Aug 21, 2017 | 29.61 | 29.65 | 29.52 | 29.61 | 120,999 | +0.15(+0.52%) |
Aug 18, 2017 | 29.38 | 29.57 | 29.27 | 29.45 | 133,814 | +0.23(+0.78%) |
Aug 17, 2017 | 29.47 | 29.53 | 29.21 | 29.23 | 186,660 | -0.31(-1.06%) |
Aug 16, 2017 | 29.53 | 29.57 | 29.48 | 29.54 | 363,182 | +0.17(+0.57%) |
Aug 15, 2017 | 29.32 | 29.41 | 29.29 | 29.37 | 115,488 | -0.02(-0.07%) |
Aug 14, 2017 | 29.41 | 29.49 | 29.37 | 29.39 | 210,634 | +0.15(+0.52%) |
Aug 11, 2017 | 29.24 | 29.33 | 29.20 | 29.24 | 532,691 | +0.04(+0.14%) |
Aug 10, 2017 | 29.59 | 29.60 | 29.20 | 29.20 | 284,820 | -0.61(-2.05%) |
Aug 09, 2017 | 29.82 | 29.84 | 29.74 | 29.81 | 347,495 | -0.27(-0.90%) |
Aug 08, 2017 | 30.11 | 30.22 | 30.01 | 30.08 | 287,972 | +0.00(+0.00%) |
Aug 07, 2017 | 30.00 | 30.09 | 29.94 | 30.08 | 158,313 | +0.18(+0.60%) |
Aug 04, 2017 | 29.89 | 29.94 | 29.80 | 29.90 | 722,330 | +0.06(+0.19%) |
Aug 03, 2017 | 29.86 | 29.88 | 29.79 | 29.84 | 177,970 | -0.01(-0.02%) |
Aug 02, 2017 | 29.81 | 29.88 | 29.70 | 29.85 | 285,830 | +0.12(+0.40%) |
Aug 01, 2017 | 29.77 | 29.77 | 29.68 | 29.73 | 659,699 | +0.07(+0.23%) |
Jul 31, 2017 | 29.64 | 29.72 | 29.54 | 29.66 | 190,761 | -0.03(-0.09%) |
Jul 28, 2017 | 29.63 | 29.72 | 29.61 | 29.69 | 210,859 | -0.02(-0.07%) |
Jul 27, 2017 | 29.88 | 29.91 | 29.53 | 29.71 | 500,779 | -0.10(-0.33%) |
Jul 26, 2017 | 29.59 | 29.81 | 29.56 | 29.81 | 115,534 | +0.26(+0.87%) |
Jul 25, 2017 | 29.64 | 29.69 | 29.54 | 29.55 | 179,926 | -0.04(-0.14%) |
Jul 24, 2017 | 29.61 | 29.63 | 29.54 | 29.59 | 122,907 | +0.02(+0.07%) |
Jul 21, 2017 | 29.66 | 29.66 | 29.50 | 29.57 | 134,145 | -0.05(-0.16%) |
Jul 20, 2017 | 29.68 | 29.70 | 29.57 | 29.62 | 221,375 | -0.06(-0.19%) |
Jul 19, 2017 | 29.61 | 29.68 | 29.58 | 29.68 | 297,118 | +0.28(+0.94%) |
Jul 18, 2017 | 29.33 | 29.41 | 29.30 | 29.40 | 253,768 | +0.04(+0.14%) |
Jul 17, 2017 | 29.40 | 29.40 | 29.30 | 29.36 | 471,580 | -0.15(-0.52%) |
Jul 14, 2017 | 29.28 | 29.54 | 29.28 | 29.51 | 538,959 | +0.42(+1.43%) |
Jul 13, 2017 | 29.02 | 29.11 | 28.98 | 29.09 | 169,408 | +0.03(+0.10%) |
Jul 12, 2017 | 28.88 | 29.10 | 28.88 | 29.07 | 248,318 | +0.61(+2.14%) |
Jul 11, 2017 | 28.43 | 28.50 | 28.33 | 28.46 | 147,181 | +0.19(+0.69%) |
Jul 10, 2017 | 28.18 | 28.32 | 28.16 | 28.26 | 288,036 | +0.11(+0.39%) |
Jul 07, 2017 | 28.25 | 28.26 | 28.10 | 28.15 | 707,602 | -0.03(-0.12%) |
Jul 06, 2017 | 28.35 | 28.35 | 28.18 | 28.19 | 352,033 | -0.33(-1.14%) |
Jul 05, 2017 | 28.44 | 28.54 | 28.32 | 28.51 | 314,967 | -0.03(-0.10%) |
Jul 03, 2017 | 28.53 | 28.62 | 28.48 | 28.54 | 211,691 | +0.12(+0.44%) |
Jun 30, 2017 | 28.35 | 28.53 | 28.31 | 28.41 | 634,171 | +0.32(+1.13%) |
Jun 29, 2017 | 28.39 | 28.41 | 28.05 | 28.10 | 691,201 | -0.42(-1.46%) |
Jun 28, 2017 | 28.38 | 28.55 | 28.35 | 28.51 | 143,130 | +0.25(+0.88%) |
Jun 27, 2017 | 28.45 | 28.51 | 28.26 | 28.26 | 401,398 | -0.29(-1.02%) |
Jun 26, 2017 | 28.53 | 28.62 | 28.48 | 28.55 | 416,874 | +0.30(+1.08%) |
Jun 23, 2017 | 28.19 | 28.28 | 28.12 | 28.25 | 226,973 | +0.16(+0.56%) |
Jun 22, 2017 | 28.08 | 28.17 | 28.01 | 28.09 | 146,531 | +0.18(+0.64%) |
Jun 21, 2017 | 28.02 | 28.06 | 27.85 | 27.91 | 140,832 | +0.09(+0.32%) |
Jun 20, 2017 | 28.04 | 28.07 | 27.81 | 27.82 | 360,952 | -0.38(-1.34%) |
Jun 19, 2017 | 28.06 | 28.21 | 28.06 | 28.20 | 303,425 | +0.21(+0.76%) |
Jun 16, 2017 | 27.96 | 28.01 | 27.87 | 27.99 | 154,360 | +0.08(+0.27%) |
Jun 15, 2017 | 27.84 | 27.91 | 27.75 | 27.91 | 139,278 | -0.24(-0.85%) |
Jun 14, 2017 | 28.37 | 28.37 | 28.04 | 28.15 | 184,068 | -0.17(-0.61%) |
Jun 13, 2017 | 28.25 | 28.33 | 28.23 | 28.32 | 300,357 | +0.11(+0.39%) |
Jun 12, 2017 | 28.20 | 28.25 | 28.10 | 28.21 | 136,788 | +0.01(+0.02%) |
Jun 09, 2017 | 28.36 | 28.39 | 28.09 | 28.21 | 380,736 | -0.16(-0.56%) |
Jun 08, 2017 | 28.35 | 28.41 | 28.26 | 28.36 | 210,645 | +0.03(+0.12%) |
Jun 07, 2017 | 28.36 | 28.47 | 28.21 | 28.33 | 356,366 | -0.12(-0.41%) |
Jun 06, 2017 | 28.39 | 28.51 | 28.36 | 28.45 | 114,640 | -0.02(-0.07%) |
Jun 05, 2017 | 28.46 | 28.54 | 28.43 | 28.47 | 182,899 | -0.02(-0.07%) |
Jun 02, 2017 | 28.44 | 28.52 | 28.36 | 28.49 | 331,176 | +0.12(+0.41%) |
Jun 01, 2017 | 28.22 | 28.37 | 28.17 | 28.37 | 252,101 | +0.21(+0.73%) |
May 31, 2017 | 28.29 | 28.30 | 28.10 | 28.17 | 158,681 | -0.18(-0.63%) |
May 30, 2017 | 28.32 | 28.39 | 28.32 | 28.34 | 796,863 | -0.08(-0.27%) |
May 26, 2017 | 28.34 | 28.45 | 28.31 | 28.42 | 176,864 | +0.05(+0.19%) |
May 25, 2017 | 28.47 | 28.49 | 28.33 | 28.36 | 325,990 | +0.04(+0.15%) |
May 24, 2017 | 28.20 | 28.39 | 28.20 | 28.32 | 210,486 | +0.17(+0.61%) |
May 23, 2017 | 28.12 | 28.21 | 28.10 | 28.15 | 324,391 | +0.08(+0.29%) |
May 22, 2017 | 28.06 | 28.12 | 28.02 | 28.07 | 182,639 | -0.01(-0.02%) |
May 19, 2017 | 28.02 | 28.16 | 27.97 | 28.08 | 654,942 | +0.38(+1.36%) |
May 18, 2017 | 27.66 | 27.90 | 27.44 | 27.70 | 399,511 | -0.45(-1.61%) |
May 17, 2017 | 28.35 | 28.40 | 28.14 | 28.15 | 288,611 | -0.49(-1.70%) |
May 16, 2017 | 28.62 | 28.64 | 28.54 | 28.64 | 262,128 | +0.06(+0.22%) |
May 15, 2017 | 28.43 | 28.58 | 28.43 | 28.58 | 337,833 | +0.36(+1.26%) |
May 12, 2017 | 28.21 | 28.26 | 28.17 | 28.22 | 684,105 | +0.06(+0.22%) |
May 11, 2017 | 28.19 | 28.19 | 28.01 | 28.16 | 167,191 | -0.03(-0.10%) |
May 10, 2017 | 28.12 | 28.20 | 28.07 | 28.19 | 456,358 | +0.19(+0.69%) |
May 09, 2017 | 27.93 | 28.10 | 27.93 | 27.99 | 348,329 | +0.14(+0.52%) |
May 08, 2017 | 27.95 | 27.96 | 27.80 | 27.85 | 155,062 | -0.12(-0.42%) |
May 05, 2017 | 27.71 | 27.97 | 27.69 | 27.97 | 396,735 | +0.21(+0.77%) |
May 04, 2017 | 27.93 | 27.93 | 27.70 | 27.75 | 396,890 | -0.37(-1.32%) |
May 03, 2017 | 28.23 | 28.23 | 28.10 | 28.12 | 252,002 | -0.26(-0.92%) |
May 02, 2017 | 28.41 | 28.45 | 28.36 | 28.39 | 210,617 | +0.08(+0.27%) |