Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.79 | 27.98 | 27.76 | 27.80 | 771,593 | +0.12(+0.43%) |
Apr 27, 2018 | 27.67 | 27.74 | 27.56 | 27.68 | 1,746,107 | +0.11(+0.40%) |
Apr 26, 2018 | 27.69 | 27.69 | 27.50 | 27.57 | 2,320,459 | -0.26(-0.93%) |
Apr 25, 2018 | 27.63 | 27.91 | 27.51 | 27.83 | 2,770,871 | -0.09(-0.32%) |
Apr 24, 2018 | 28.16 | 28.19 | 27.82 | 27.92 | 3,198,183 | +0.04(+0.14%) |
Apr 23, 2018 | 27.94 | 28.02 | 27.83 | 27.88 | 1,113,303 | +0.14(+0.52%) |
Apr 20, 2018 | 27.82 | 27.84 | 27.68 | 27.73 | 1,640,587 | -0.14(-0.48%) |
Apr 19, 2018 | 27.93 | 28.03 | 27.79 | 27.87 | 568,146 | -0.15(-0.54%) |
Apr 18, 2018 | 28.09 | 28.11 | 28.00 | 28.02 | 2,057,647 | -0.08(-0.28%) |
Apr 17, 2018 | 28.10 | 28.18 | 27.90 | 28.10 | 1,185,621 | -0.10(-0.35%) |
Apr 16, 2018 | 28.36 | 28.38 | 28.07 | 28.20 | 2,903,878 | +0.00(+0.00%) |
Apr 13, 2018 | 28.20 | 28.24 | 28.13 | 28.20 | 4,016,750 | -0.18(-0.63%) |
Apr 12, 2018 | 28.27 | 28.39 | 28.24 | 28.38 | 4,499,239 | -0.06(-0.21%) |
Apr 11, 2018 | 28.43 | 28.63 | 28.36 | 28.44 | 4,159,783 | +0.03(+0.09%) |
Apr 10, 2018 | 28.39 | 28.54 | 28.37 | 28.41 | 1,710,206 | +0.06(+0.23%) |
Apr 09, 2018 | 28.35 | 28.56 | 28.24 | 28.35 | 866,955 | +0.30(+1.07%) |
Apr 06, 2018 | 28.31 | 28.43 | 27.97 | 28.05 | 899,730 | -0.27(-0.95%) |
Apr 05, 2018 | 28.05 | 28.40 | 28.02 | 28.32 | 778,581 | +0.20(+0.71%) |
Apr 04, 2018 | 27.71 | 28.13 | 27.65 | 28.12 | 1,264,012 | +0.04(+0.14%) |
Apr 03, 2018 | 28.29 | 28.30 | 28.00 | 28.08 | 1,184,087 | -0.22(-0.78%) |
Apr 02, 2018 | 28.64 | 28.66 | 28.17 | 28.30 | 823,241 | -0.32(-1.14%) |
Mar 29, 2018 | 28.62 | 28.62 | 28.62 | 0 | -0.18(-0.61%) | |
Mar 28, 2018 | 28.42 | 28.98 | 28.35 | 28.80 | 1,351,062 | +0.34(+1.19%) |
Mar 27, 2018 | 28.59 | 28.77 | 28.30 | 28.46 | 1,441,923 | -0.12(-0.44%) |
Mar 26, 2018 | 28.82 | 28.89 | 28.35 | 28.59 | 1,487,563 | +0.32(+1.15%) |
Mar 23, 2018 | 28.68 | 28.74 | 28.24 | 28.26 | 861,272 | -0.08(-0.28%) |
Mar 22, 2018 | 28.59 | 28.65 | 28.31 | 28.34 | 4,270,926 | -0.40(-1.39%) |
Mar 21, 2018 | 28.79 | 28.83 | 27.70 | 28.74 | 1,637,465 | +0.06(+0.21%) |
Mar 20, 2018 | 28.68 | 28.79 | 28.62 | 28.68 | 2,051,948 | -0.16(-0.55%) |
Mar 19, 2018 | 28.98 | 29.01 | 28.75 | 28.84 | 3,335,057 | +0.00(+0.00%) |
Mar 16, 2018 | 28.84 | 28.88 | 28.70 | 28.84 | 3,099,592 | -0.26(-0.89%) |
Mar 15, 2018 | 29.12 | 29.22 | 29.00 | 29.10 | 2,708,828 | -1.25(-4.12%) |
Mar 14, 2018 | 30.42 | 30.52 | 30.22 | 30.35 | 1,918,679 | +0.08(+0.26%) |
Mar 13, 2018 | 30.35 | 30.40 | 30.21 | 30.27 | 950,593 | -0.01(-0.03%) |
Mar 12, 2018 | 30.30 | 30.11 | 30.28 | 820,881 | +0.21(+0.70%) | |
Mar 09, 2018 | 30.15 | 30.21 | 30.06 | 30.07 | 828,236 | +0.04(+0.13%) |
Mar 08, 2018 | 30.08 | 30.19 | 29.97 | 30.03 | 1,510,156 | -0.08(-0.28%) |
Mar 07, 2018 | 30.19 | 30.11 | 3,379,413 | +0.15(+0.52%) | ||
Mar 06, 2018 | 30.06 | 30.15 | 29.95 | 29.96 | 4,278,103 | +0.05(+0.17%) |
Mar 05, 2018 | 29.48 | 29.92 | 29.45 | 29.91 | 2,121,074 | +0.70(+2.40%) |
Mar 02, 2018 | 29.21 | 29.22 | 29.00 | 29.21 | 6,689,548 | +0.53(+1.83%) |
Mar 01, 2018 | 28.91 | 29.05 | 28.57 | 28.68 | 4,421,122 | -0.23(-0.78%) |
Feb 28, 2018 | 29.30 | 29.31 | 28.91 | 28.91 | 4,412,286 | -0.64(-2.17%) |
Feb 27, 2018 | 29.74 | 29.80 | 29.51 | 29.55 | 4,190,913 | -0.32(-1.09%) |
Feb 26, 2018 | 29.64 | 29.90 | 29.60 | 29.88 | 1,191,899 | +0.12(+0.42%) |
Feb 23, 2018 | 29.61 | 29.79 | 29.51 | 29.75 | 810,072 | -0.10(-0.34%) |
Feb 22, 2018 | 29.66 | 29.95 | 29.59 | 29.85 | 812,322 | +0.23(+0.78%) |
Feb 21, 2018 | 29.75 | 29.98 | 29.59 | 29.62 | 1,662,686 | -0.15(-0.50%) |
Feb 20, 2018 | 29.77 | 29.95 | 29.76 | 29.77 | 1,244,423 | -0.53(-1.75%) |
Feb 16, 2018 | 30.30 | 30.30 | 30.30 | 0 | -0.11(-0.36%) | |
Feb 15, 2018 | 30.18 | 30.43 | 30.11 | 30.41 | 867,123 | +0.35(+1.16%) |
Feb 14, 2018 | 29.49 | 30.10 | 29.49 | 30.06 | 1,146,520 | +0.80(+2.73%) |
Feb 13, 2018 | 29.10 | 29.34 | 29.09 | 29.26 | 2,051,219 | +0.04(+0.14%) |
Feb 12, 2018 | 29.04 | 29.35 | 29.00 | 29.22 | 1,179,626 | +0.24(+0.83%) |
Feb 09, 2018 | 28.90 | 29.02 | 28.51 | 28.98 | 1,771,202 | -0.02(-0.07%) |
Feb 08, 2018 | 29.18 | 29.36 | 28.92 | 29.00 | 2,380,433 | -0.03(-0.10%) |
Feb 07, 2018 | 29.17 | 29.18 | 29.03 | 29.03 | 2,014,005 | -0.40(-1.36%) |
Feb 06, 2018 | 29.09 | 29.60 | 29.01 | 29.43 | 5,098,154 | +0.06(+0.20%) |
Feb 05, 2018 | 29.70 | 29.75 | 29.23 | 29.37 | 1,436,617 | -0.63(-2.10%) |
Feb 02, 2018 | 30.09 | 30.24 | 29.90 | 30.00 | 1,850,091 | -0.16(-0.53%) |
Feb 01, 2018 | 30.20 | 30.22 | 30.00 | 30.16 | 2,893,796 | -0.84(-2.71%) |
Jan 31, 2018 | 30.88 | 31.02 | 30.76 | 31.00 | 2,601,210 | -0.01(-0.03%) |
Jan 30, 2018 | 30.98 | 31.05 | 30.81 | 31.01 | 6,943,321 | +0.34(+1.11%) |
Jan 29, 2018 | 30.87 | 30.92 | 30.65 | 30.67 | 2,231,052 | -0.22(-0.71%) |
Jan 26, 2018 | 30.89 | 30.95 | 30.77 | 30.89 | 4,325,151 | +0.15(+0.49%) |
Jan 25, 2018 | 31.01 | 31.15 | 30.70 | 30.74 | 2,650,482 | -0.28(-0.90%) |
Jan 24, 2018 | 30.97 | 31.15 | 30.92 | 31.02 | 4,168,116 | +0.36(+1.17%) |
Jan 23, 2018 | 30.97 | 31.00 | 30.65 | 30.66 | 2,420,712 | -0.13(-0.42%) |
Jan 22, 2018 | 30.70 | 30.80 | 30.65 | 30.79 | 2,759,892 | +0.10(+0.33%) |
Jan 19, 2018 | 30.52 | 30.69 | 30.42 | 30.69 | 1,883,063 | +0.18(+0.59%) |
Jan 18, 2018 | 30.58 | 30.61 | 30.38 | 30.51 | 1,137,717 | +0.06(+0.20%) |
Jan 17, 2018 | 30.45 | 30.57 | 30.28 | 30.45 | 2,516,315 | -0.23(-0.75%) |
Jan 16, 2018 | 30.59 | 30.79 | 30.48 | 30.68 | 3,779,903 | -1.09(-3.45%) |
Jan 12, 2018 | 31.77 | 31.77 | 31.77 | 0 | +0.40(+1.29%) | |
Jan 11, 2018 | 31.37 | 31.53 | 31.31 | 31.37 | 1,532,875 | -0.24(-0.76%) |
Jan 10, 2018 | 31.63 | 31.66 | 31.51 | 31.61 | 684,228 | -0.22(-0.69%) |
Jan 09, 2018 | 31.79 | 31.88 | 31.62 | 31.83 | 900,805 | -0.21(-0.66%) |
Jan 08, 2018 | 32.12 | 32.13 | 31.93 | 32.04 | 1,135,380 | -0.34(-1.05%) |
Jan 05, 2018 | 32.17 | 32.42 | 32.15 | 32.38 | 1,039,695 | +0.03(+0.09%) |
Jan 04, 2018 | 32.27 | 32.38 | 32.25 | 32.35 | 1,681,658 | +0.18(+0.56%) |
Jan 03, 2018 | 31.87 | 32.20 | 31.86 | 32.17 | 1,433,874 | +0.41(+1.29%) |
Jan 02, 2018 | 31.70 | 31.78 | 31.66 | 31.76 | 698,266 | +0.18(+0.57%) |
Dec 29, 2017 | 31.58 | 31.58 | 31.58 | 0 | +0.03(+0.10%) | |
Dec 28, 2017 | 31.57 | 31.60 | 31.47 | 31.55 | 888,903 | +0.27(+0.86%) |
Dec 27, 2017 | 31.20 | 31.34 | 31.18 | 31.28 | 1,414,112 | +0.22(+0.71%) |
Dec 26, 2017 | 31.15 | 31.24 | 31.06 | 31.06 | 474,148 | -0.07(-0.22%) |
Dec 22, 2017 | 30.99 | 31.14 | 30.94 | 31.13 | 807,992 | +0.07(+0.23%) |
Dec 21, 2017 | 31.20 | 31.30 | 31.05 | 31.06 | 1,112,930 | +0.25(+0.81%) |
Dec 20, 2017 | 30.92 | 31.03 | 30.81 | 30.81 | 1,197,574 | -0.16(-0.52%) |
Dec 19, 2017 | 31.08 | 31.20 | 30.92 | 30.97 | 1,220,471 | -0.27(-0.86%) |
Dec 18, 2017 | 31.14 | 31.35 | 31.10 | 31.24 | 1,472,923 | +0.34(+1.10%) |
Dec 15, 2017 | 30.79 | 30.92 | 30.63 | 30.90 | 1,418,474 | +0.27(+0.88%) |
Dec 14, 2017 | 30.60 | 30.65 | 30.45 | 30.63 | 1,506,555 | +0.13(+0.43%) |
Dec 13, 2017 | 30.52 | 30.55 | 30.42 | 30.50 | 2,644,818 | +0.16(+0.53%) |
Dec 12, 2017 | 30.25 | 30.43 | 30.22 | 30.34 | 1,302,889 | +0.08(+0.26%) |
Dec 11, 2017 | 30.42 | 30.43 | 30.24 | 30.26 | 2,059,620 | +0.04(+0.13%) |
Dec 08, 2017 | 30.18 | 30.25 | 30.10 | 30.22 | 3,510,782 | -0.28(-0.92%) |
Dec 07, 2017 | 30.48 | 30.82 | 30.44 | 30.50 | 2,053,516 | -0.83(-2.65%) |
Dec 06, 2017 | 31.07 | 31.50 | 31.05 | 31.33 | 4,330,034 | +0.39(+1.26%) |
Dec 05, 2017 | 31.30 | 31.38 | 30.89 | 30.94 | 2,591,831 | -0.36(-1.15%) |
Dec 04, 2017 | 31.61 | 31.65 | 31.28 | 31.30 | 2,912,964 | -0.61(-1.91%) |
Dec 01, 2017 | 31.54 | 31.96 | 31.51 | 31.91 | 1,319,290 | +0.33(+1.04%) |
Nov 30, 2017 | 31.54 | 31.72 | 31.53 | 31.58 | 1,310,293 | +0.16(+0.51%) |
Nov 29, 2017 | 31.46 | 31.59 | 31.40 | 31.42 | 2,484,469 | -0.30(-0.95%) |
Nov 28, 2017 | 31.47 | 31.75 | 31.43 | 31.72 | 1,982,633 | +0.27(+0.86%) |
Nov 27, 2017 | 31.46 | 31.54 | 31.39 | 31.45 | 2,298,343 | -0.15(-0.47%) |
Nov 24, 2017 | 31.53 | 31.76 | 31.35 | 31.60 | 1,138,401 | -0.06(-0.19%) |
Nov 22, 2017 | 31.39 | 31.98 | 31.39 | 31.66 | 2,713,194 | +0.59(+1.90%) |
Nov 21, 2017 | 30.57 | 31.14 | 30.56 | 31.07 | 2,165,310 | +0.25(+0.81%) |
Nov 20, 2017 | 30.85 | 30.97 | 30.73 | 30.82 | 4,897,448 | +1.72(+5.91%) |
Nov 17, 2017 | 28.98 | 29.10 | 28.91 | 29.10 | 1,190,229 | +0.21(+0.71%) |
Nov 16, 2017 | 28.83 | 28.92 | 28.78 | 28.89 | 2,421,490 | +0.16(+0.57%) |
Nov 15, 2017 | 28.88 | 28.92 | 28.68 | 28.73 | 1,181,888 | -0.12(-0.42%) |
Nov 14, 2017 | 28.69 | 28.88 | 28.63 | 28.85 | 740,226 | +0.23(+0.80%) |
Nov 13, 2017 | 28.59 | 28.72 | 28.56 | 28.62 | 1,055,404 | -0.07(-0.24%) |
Nov 10, 2017 | 28.62 | 28.70 | 28.57 | 28.69 | 966,345 | -0.14(-0.50%) |
Nov 09, 2017 | 28.55 | 28.84 | 28.48 | 28.84 | 920,477 | +0.01(+0.02%) |
Nov 08, 2017 | 28.86 | 28.93 | 28.80 | 28.83 | 1,537,454 | -0.12(-0.41%) |
Nov 07, 2017 | 28.91 | 28.97 | 28.83 | 28.95 | 1,408,546 | -0.27(-0.92%) |
Nov 06, 2017 | 29.07 | 29.22 | 29.06 | 29.22 | 794,958 | +0.12(+0.43%) |
Nov 03, 2017 | 28.99 | 29.10 | 28.93 | 29.09 | 1,405,594 | +0.03(+0.09%) |
Nov 02, 2017 | 28.97 | 29.08 | 28.94 | 29.07 | 1,308,716 | +0.22(+0.76%) |
Nov 01, 2017 | 28.79 | 28.94 | 28.78 | 28.85 | 1,242,318 | -0.06(-0.22%) |
Oct 31, 2017 | 28.86 | 28.96 | 28.84 | 28.91 | 1,239,855 | +0.09(+0.29%) |
Oct 30, 2017 | 28.68 | 28.85 | 28.64 | 28.83 | 2,753,462 | +0.21(+0.75%) |
Oct 27, 2017 | 28.82 | 28.84 | 28.55 | 28.61 | 3,226,234 | -0.06(-0.19%) |
Oct 26, 2017 | 28.90 | 28.90 | 28.63 | 28.67 | 3,523,423 | -0.26(-0.90%) |
Oct 25, 2017 | 29.15 | 29.24 | 28.78 | 28.93 | 3,993,974 | -0.49(-1.67%) |
Oct 24, 2017 | 29.68 | 29.70 | 29.40 | 29.42 | 1,986,366 | -0.29(-0.98%) |
Oct 23, 2017 | 29.83 | 29.90 | 29.67 | 29.71 | 1,502,670 | -0.02(-0.07%) |
Oct 20, 2017 | 29.79 | 29.79 | 29.53 | 29.73 | 1,657,148 | -0.68(-2.25%) |
Oct 19, 2017 | 30.92 | 30.92 | 30.39 | 30.41 | 4,016,011 | -0.60(-1.92%) |
Oct 18, 2017 | 31.16 | 31.22 | 31.00 | 31.01 | 3,815,367 | -0.44(-1.40%) |
Oct 17, 2017 | 31.35 | 31.46 | 31.32 | 31.45 | 1,089,233 | +0.27(+0.87%) |
Oct 16, 2017 | 31.16 | 31.33 | 31.13 | 31.18 | 871,607 | -0.23(-0.73%) |
Oct 13, 2017 | 31.41 | 31.46 | 31.30 | 31.41 | 2,254,436 | -0.02(-0.06%) |
Oct 12, 2017 | 31.39 | 31.50 | 31.35 | 31.43 | 2,051,002 | -0.13(-0.41%) |
Oct 11, 2017 | 31.65 | 31.68 | 31.48 | 31.56 | 1,892,051 | -0.07(-0.22%) |
Oct 10, 2017 | 31.61 | 31.66 | 31.50 | 31.63 | 1,216,338 | +0.14(+0.44%) |
Oct 09, 2017 | 31.50 | 31.56 | 31.43 | 31.49 | 640,617 | -0.24(-0.76%) |
Oct 06, 2017 | 31.55 | 31.78 | 31.55 | 31.73 | 769,759 | +0.01(+0.03%) |
Oct 05, 2017 | 31.59 | 31.75 | 31.47 | 31.72 | 914,914 | -0.27(-0.84%) |
Oct 04, 2017 | 31.98 | 32.05 | 31.92 | 31.99 | 723,883 | -0.07(-0.22%) |
Oct 03, 2017 | 32.02 | 32.15 | 32.00 | 32.06 | 1,349,871 | -0.04(-0.12%) |
Oct 02, 2017 | 32.04 | 32.15 | 31.97 | 32.10 | 673,499 | +0.10(+0.30%) |
Sep 29, 2017 | 31.68 | 32.00 | 31.57 | 32.00 | 958,730 | +0.17(+0.53%) |
Sep 28, 2017 | 31.78 | 31.89 | 31.71 | 31.83 | 1,417,791 | +0.12(+0.38%) |
Sep 27, 2017 | 31.67 | 31.80 | 31.56 | 31.71 | 615,587 | -0.04(-0.13%) |
Sep 26, 2017 | 31.81 | 31.92 | 31.70 | 31.75 | 1,115,159 | -0.25(-0.78%) |
Sep 25, 2017 | 32.00 | 32.31 | 31.92 | 32.00 | 810,068 | -0.02(-0.06%) |
Sep 22, 2017 | 32.07 | 32.12 | 32.00 | 32.02 | 1,152,356 | -0.02(-0.06%) |
Sep 21, 2017 | 31.92 | 32.14 | 31.91 | 32.04 | 2,482,664 | +0.09(+0.28%) |
Sep 20, 2017 | 32.04 | 32.12 | 31.74 | 31.95 | 1,041,468 | +0.19(+0.60%) |
Sep 19, 2017 | 31.72 | 31.78 | 31.60 | 31.76 | 1,625,752 | +0.19(+0.59%) |
Sep 18, 2017 | 31.79 | 31.82 | 31.52 | 31.57 | 821,975 | -0.15(-0.47%) |
Sep 15, 2017 | 31.79 | 31.79 | 31.40 | 31.72 | 1,102,825 | +0.12(+0.38%) |
Sep 14, 2017 | 31.48 | 31.60 | 31.46 | 31.60 | 397,571 | +0.11(+0.35%) |
Sep 13, 2017 | 31.60 | 31.63 | 31.42 | 31.49 | 586,231 | -0.06(-0.19%) |
Sep 12, 2017 | 31.48 | 31.56 | 31.42 | 31.55 | 1,489,312 | +0.04(+0.13%) |
Sep 11, 2017 | 31.59 | 31.65 | 31.49 | 31.51 | 1,567,999 | +0.02(+0.06%) |
Sep 08, 2017 | 32.23 | 32.29 | 31.40 | 31.49 | 1,817,514 | -0.62(-1.93%) |
Sep 07, 2017 | 31.97 | 32.13 | 31.90 | 32.11 | 881,820 | +0.30(+0.94%) |
Sep 06, 2017 | 31.70 | 31.85 | 31.65 | 31.81 | 905,662 | +0.16(+0.51%) |
Sep 05, 2017 | 31.65 | 31.77 | 31.54 | 31.65 | 860,435 | -0.04(-0.13%) |
Sep 01, 2017 | 31.76 | 31.79 | 31.64 | 31.69 | 1,354,969 | -0.06(-0.19%) |
Aug 31, 2017 | 31.43 | 31.79 | 31.40 | 31.75 | 1,470,297 | +0.37(+1.18%) |
Aug 30, 2017 | 31.50 | 31.54 | 31.32 | 31.38 | 575,038 | -0.41(-1.29%) |
Aug 29, 2017 | 31.81 | 31.90 | 31.75 | 31.79 | 1,628,646 | +0.14(+0.44%) |
Aug 28, 2017 | 31.68 | 31.70 | 31.59 | 31.65 | 351,614 | +0.05(+0.16%) |
Aug 25, 2017 | 31.49 | 31.66 | 31.44 | 31.60 | 516,167 | +0.21(+0.67%) |
Aug 24, 2017 | 31.47 | 31.54 | 31.35 | 31.39 | 559,533 | -0.02(-0.06%) |
Aug 23, 2017 | 31.32 | 31.47 | 31.27 | 31.41 | 983,277 | -0.05(-0.16%) |
Aug 22, 2017 | 31.47 | 31.55 | 31.37 | 31.46 | 770,910 | +0.28(+0.90%) |
Aug 21, 2017 | 31.33 | 31.35 | 31.17 | 31.18 | 508,846 | -0.05(-0.16%) |
Aug 18, 2017 | 31.44 | 31.47 | 31.21 | 31.23 | 597,749 | -0.31(-0.98%) |
Aug 17, 2017 | 31.72 | 31.77 | 31.50 | 31.54 | 398,506 | +0.00(+0.00%) |
Aug 16, 2017 | 31.44 | 31.64 | 31.41 | 31.54 | 569,096 | +0.01(+0.03%) |
Aug 15, 2017 | 31.45 | 31.55 | 31.32 | 31.53 | 362,149 | +0.05(+0.16%) |
Aug 14, 2017 | 31.50 | 31.56 | 31.40 | 31.48 | 546,080 | +0.00(+0.00%) |
Aug 11, 2017 | 31.44 | 31.56 | 31.38 | 31.48 | 432,547 | +0.02(+0.06%) |
Aug 10, 2017 | 31.65 | 31.73 | 31.40 | 31.46 | 305,788 | -0.39(-1.22%) |
Aug 09, 2017 | 31.82 | 31.85 | 31.62 | 31.85 | 430,952 | +0.27(+0.85%) |
Aug 08, 2017 | 31.88 | 31.91 | 31.52 | 31.58 | 395,599 | -0.29(-0.91%) |
Aug 07, 2017 | 31.88 | 31.91 | 31.76 | 31.87 | 592,073 | -0.05(-0.16%) |
Aug 04, 2017 | 31.75 | 31.96 | 31.71 | 31.92 | 410,434 | +0.07(+0.22%) |
Aug 03, 2017 | 31.95 | 32.05 | 31.80 | 31.85 | 547,977 | +0.00(+0.00%) |
Aug 02, 2017 | 31.81 | 31.96 | 31.72 | 31.85 | 448,005 | +0.03(+0.08%) |
Aug 01, 2017 | 31.89 | 31.91 | 31.73 | 31.82 | 894,541 | +0.12(+0.38%) |
Jul 31, 2017 | 31.68 | 31.80 | 31.62 | 31.70 | 923,115 | +0.41(+1.32%) |
Jul 28, 2017 | 31.27 | 31.38 | 31.20 | 31.29 | 1,890,344 | -0.32(-1.01%) |
Jul 27, 2017 | 32.07 | 32.07 | 31.40 | 31.61 | 4,023,554 | -0.05(-0.16%) |
Jul 26, 2017 | 31.39 | 31.82 | 31.26 | 31.66 | 2,401,895 | -0.14(-0.44%) |
Jul 25, 2017 | 32.19 | 32.19 | 31.80 | 31.80 | 527,733 | -0.35(-1.09%) |
Jul 24, 2017 | 32.17 | 32.24 | 32.03 | 32.15 | 11,675,525 | -0.12(-0.37%) |
Jul 21, 2017 | 32.11 | 32.28 | 32.04 | 32.27 | 303,698 | +0.07(+0.22%) |
Jul 20, 2017 | 32.06 | 32.30 | 32.04 | 32.20 | 289,790 | +0.24(+0.75%) |
Jul 19, 2017 | 31.94 | 32.09 | 31.94 | 31.96 | 776,058 | +0.11(+0.35%) |
Jul 18, 2017 | 31.99 | 32.02 | 31.79 | 31.85 | 868,731 | -0.09(-0.28%) |
Jul 17, 2017 | 31.95 | 31.99 | 31.77 | 31.94 | 1,108,067 | +0.01(+0.02%) |
Jul 14, 2017 | 31.86 | 32.00 | 31.77 | 31.93 | 980,427 | +0.36(+1.16%) |
Jul 13, 2017 | 31.52 | 31.60 | 31.36 | 31.57 | 741,246 | +0.06(+0.19%) |
Jul 12, 2017 | 31.48 | 31.61 | 31.43 | 31.51 | 566,820 | +0.55(+1.78%) |
Jul 11, 2017 | 30.83 | 30.96 | 30.70 | 30.96 | 2,155,978 | -0.29(-0.93%) |
Jul 10, 2017 | 31.32 | 31.33 | 31.15 | 31.25 | 1,074,563 | -0.12(-0.38%) |
Jul 07, 2017 | 31.16 | 31.40 | 31.00 | 31.37 | 2,294,972 | +0.03(+0.10%) |
Jul 06, 2017 | 31.36 | 31.51 | 31.25 | 31.34 | 1,124,439 | -0.42(-1.33%) |
Jul 05, 2017 | 31.50 | 31.76 | 31.41 | 31.76 | 927,542 | -0.17(-0.53%) |
Jul 03, 2017 | 31.95 | 32.09 | 31.90 | 31.93 | 430,097 | +0.13(+0.41%) |
Jun 30, 2017 | 31.91 | 31.96 | 31.76 | 31.80 | 2,370,052 | -0.02(-0.06%) |
Jun 29, 2017 | 32.55 | 32.55 | 31.76 | 31.82 | 1,646,204 | -0.96(-2.94%) |
Jun 28, 2017 | 32.65 | 32.82 | 32.54 | 32.78 | 1,170,765 | +0.21(+0.64%) |
Jun 27, 2017 | 32.60 | 32.76 | 32.51 | 32.58 | 956,231 | +0.11(+0.32%) |
Jun 26, 2017 | 32.51 | 32.56 | 32.36 | 32.47 | 607,598 | -0.29(-0.89%) |
Jun 23, 2017 | 32.56 | 32.77 | 32.55 | 32.76 | 2,196,467 | +0.46(+1.42%) |
Jun 22, 2017 | 32.41 | 32.49 | 32.23 | 32.30 | 9,863,666 | -0.30(-0.92%) |
Jun 21, 2017 | 32.23 | 32.65 | 32.19 | 32.60 | 1,908,935 | +0.18(+0.56%) |
Jun 20, 2017 | 32.52 | 32.60 | 32.32 | 32.42 | 900,953 | -0.46(-1.40%) |
Jun 19, 2017 | 32.65 | 32.93 | 32.63 | 32.88 | 1,009,315 | +0.07(+0.21%) |
Jun 16, 2017 | 32.55 | 32.81 | 32.43 | 32.81 | 878,316 | +0.58(+1.80%) |
Jun 15, 2017 | 32.02 | 32.32 | 32.00 | 32.23 | 1,629,478 | +0.00(+0.02%) |
Jun 14, 2017 | 32.47 | 32.55 | 32.09 | 32.23 | 954,163 | -0.16(-0.51%) |
Jun 13, 2017 | 32.28 | 32.47 | 32.25 | 32.39 | 772,104 | +0.02(+0.06%) |
Jun 12, 2017 | 32.10 | 32.37 | 32.08 | 32.37 | 5,494,045 | +0.36(+1.12%) |
Jun 09, 2017 | 31.82 | 32.01 | 31.81 | 32.01 | 5,340,258 | +0.11(+0.34%) |
Jun 08, 2017 | 32.07 | 32.16 | 31.78 | 31.90 | 3,554,076 | -0.19(-0.59%) |
Jun 07, 2017 | 32.40 | 32.49 | 32.05 | 32.09 | 5,741,038 | -0.14(-0.43%) |
Jun 06, 2017 | 32.55 | 32.56 | 32.18 | 32.23 | 3,108,246 | -0.38(-1.17%) |
Jun 05, 2017 | 33.50 | 33.50 | 31.59 | 32.61 | 5,859,239 | -1.76(-5.12%) |
Jun 02, 2017 | 34.24 | 34.43 | 34.16 | 34.37 | 692,317 | +0.19(+0.56%) |
Jun 01, 2017 | 34.19 | 34.24 | 34.07 | 34.18 | 857,050 | -0.20(-0.58%) |
May 31, 2017 | 34.44 | 34.52 | 34.26 | 34.38 | 565,632 | +0.23(+0.69%) |
May 30, 2017 | 34.17 | 34.38 | 34.10 | 34.15 | 1,080,537 | +0.19(+0.54%) |
May 26, 2017 | 34.20 | 34.26 | 33.95 | 33.96 | 1,686,227 | -0.41(-1.19%) |
May 25, 2017 | 34.35 | 34.42 | 34.22 | 34.37 | 492,754 | +0.15(+0.44%) |
May 24, 2017 | 34.27 | 34.34 | 34.16 | 34.22 | 795,127 | -0.08(-0.23%) |
May 23, 2017 | 34.43 | 34.47 | 34.27 | 34.30 | 608,030 | -0.13(-0.38%) |
May 22, 2017 | 34.60 | 34.67 | 34.30 | 34.43 | 584,152 | +0.13(+0.39%) |
May 19, 2017 | 34.23 | 34.36 | 34.14 | 34.30 | 359,738 | +0.50(+1.46%) |
May 18, 2017 | 33.67 | 33.87 | 33.58 | 33.80 | 782,884 | -0.22(-0.66%) |
May 17, 2017 | 34.30 | 34.41 | 34.02 | 34.02 | 580,140 | -0.36(-1.04%) |
May 16, 2017 | 34.29 | 34.43 | 34.13 | 34.38 | 1,272,786 | +0.49(+1.45%) |
May 15, 2017 | 33.62 | 33.90 | 33.56 | 33.89 | 691,769 | +0.14(+0.41%) |
May 12, 2017 | 33.58 | 33.79 | 33.52 | 33.75 | 474,336 | +0.48(+1.43%) |
May 11, 2017 | 33.08 | 33.34 | 33.02 | 33.27 | 1,907,675 | +0.10(+0.30%) |
May 10, 2017 | 33.16 | 33.21 | 32.97 | 33.17 | 1,232,094 | -0.62(-1.85%) |
May 09, 2017 | 33.87 | 33.95 | 33.67 | 33.80 | 751,014 | +0.05(+0.16%) |
May 08, 2017 | 33.84 | 33.91 | 33.63 | 33.74 | 744,732 | -0.48(-1.39%) |
May 05, 2017 | 33.97 | 34.32 | 33.89 | 34.22 | 1,033,419 | +0.32(+0.94%) |
May 04, 2017 | 33.49 | 33.97 | 33.49 | 33.90 | 662,425 | +0.44(+1.32%) |
May 03, 2017 | 33.55 | 33.59 | 33.39 | 33.46 | 659,108 | +0.27(+0.81%) |
May 02, 2017 | 32.95 | 33.23 | 32.90 | 33.19 | 1,030,075 | +0.34(+1.04%) |