Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.10 | 31.10 | 31.08 | 31.08 | 1,873 | +0.02(+0.07%) |
Apr 27, 2018 | 31.14 | 31.18 | 31.06 | 31.06 | 3,907 | +0.04(+0.11%) |
Apr 25, 2018 | 31.02 | 31.02 | 31.02 | 206 | -0.04(-0.12%) | |
Apr 24, 2018 | 31.08 | 31.08 | 31.06 | 31.06 | 2,970 | -0.02(-0.06%) |
Apr 23, 2018 | 31.16 | 31.16 | 31.08 | 31.08 | 773 | -0.08(-0.26%) |
Apr 20, 2018 | 31.21 | 31.21 | 31.16 | 31.16 | 2,434 | -0.15(-0.47%) |
Apr 18, 2018 | 31.31 | 31.31 | 31.31 | 271 | -0.11(-0.35%) | |
Apr 17, 2018 | 31.42 | 31.42 | 31.42 | 31.42 | 705 | +0.02(+0.07%) |
Apr 16, 2018 | 31.25 | 31.40 | 31.25 | 31.40 | 1,763 | -0.02(-0.06%) |
Apr 13, 2018 | 31.46 | 31.46 | 31.42 | 31.42 | 5,833 | +0.01(+0.02%) |
Apr 12, 2018 | 31.41 | 31.41 | 31.41 | 31.41 | 630 | -0.07(-0.24%) |
Apr 11, 2018 | 31.45 | 31.48 | 31.45 | 31.48 | 1,942 | +0.12(+0.40%) |
Apr 10, 2018 | 31.38 | 31.48 | 31.36 | 31.36 | 8,120 | -0.10(-0.31%) |
Apr 09, 2018 | 31.42 | 31.46 | 31.41 | 31.46 | 1,743 | +0.15(+0.46%) |
Apr 05, 2018 | 31.31 | 31.31 | 31.31 | 115 | -0.07(-0.22%) | |
Apr 04, 2018 | 31.40 | 31.40 | 31.38 | 31.38 | 423 | +0.00(+0.00%) |
Apr 03, 2018 | 31.38 | 31.38 | 31.38 | 31.38 | 237 | -0.03(-0.09%) |
Apr 02, 2018 | 31.51 | 31.51 | 31.41 | 31.41 | 5,366 | -0.11(-0.34%) |
Mar 29, 2018 | 31.52 | 31.52 | 31.52 | 0 | +0.04(+0.11%) | |
Mar 28, 2018 | 31.47 | 31.50 | 31.37 | 31.48 | 4,591 | +0.11(+0.36%) |
Mar 27, 2018 | 31.30 | 31.44 | 31.30 | 31.37 | 6,550 | -0.02(-0.06%) |
Mar 23, 2018 | 31.39 | 31.39 | 31.39 | 87 | +0.06(+0.18%) | |
Mar 21, 2018 | 31.33 | 31.33 | 31.33 | 182 | +0.07(+0.23%) | |
Mar 20, 2018 | 31.29 | 31.35 | 31.26 | 31.26 | 1,585 | -0.18(-0.57%) |
Mar 19, 2018 | 31.42 | 31.50 | 31.38 | 31.44 | 2,292 | +0.03(+0.08%) |
Mar 16, 2018 | 31.41 | 31.41 | 31.41 | 31.41 | 268 | -0.07(-0.21%) |
Mar 15, 2018 | 31.50 | 31.50 | 31.47 | 31.48 | 871 | +0.03(+0.08%) |
Mar 14, 2018 | 31.43 | 31.45 | 31.43 | 31.45 | 323 | +0.04(+0.11%) |
Mar 13, 2018 | 31.37 | 31.42 | 31.37 | 31.42 | 1,379 | +0.03(+0.11%) |
Mar 12, 2018 | 31.41 | 31.43 | 31.33 | 31.39 | 3,824 | -0.00(-0.01%) |
Mar 09, 2018 | 31.37 | 31.39 | 31.37 | 31.39 | 2,138 | -0.02(-0.07%) |
Mar 08, 2018 | 31.45 | 31.48 | 31.39 | 31.41 | 6,227 | +0.10(+0.32%) |
Mar 07, 2018 | 31.38 | 31.44 | 31.31 | 31.31 | 3,633 | -0.08(-0.25%) |
Mar 06, 2018 | 31.39 | 31.39 | 31.39 | 31.39 | 603 | +0.02(+0.05%) |
Mar 05, 2018 | 31.40 | 31.41 | 31.37 | 31.37 | 3,084 | -0.05(-0.16%) |
Mar 02, 2018 | 31.42 | 31.42 | 31.34 | 31.42 | 1,031 | -0.02(-0.06%) |
Mar 01, 2018 | 31.40 | 31.44 | 31.40 | 31.44 | 1,296 | -0.11(-0.34%) |
Feb 28, 2018 | 31.52 | 31.55 | 31.52 | 31.55 | 433 | +0.04(+0.12%) |
Feb 27, 2018 | 31.58 | 31.58 | 31.48 | 31.51 | 1,095 | -0.04(-0.13%) |
Feb 26, 2018 | 31.55 | 31.55 | 31.55 | 31.55 | 301 | -0.00(-0.00%) |
Feb 23, 2018 | 31.55 | 31.55 | 31.55 | 31.55 | 515 | +0.20(+0.64%) |
Feb 22, 2018 | 31.40 | 31.40 | 31.34 | 31.35 | 3,090 | -0.01(-0.03%) |
Feb 21, 2018 | 31.60 | 31.60 | 31.36 | 31.36 | 1,165 | -0.23(-0.72%) |
Feb 20, 2018 | 31.48 | 31.59 | 31.45 | 31.59 | 2,360 | +0.02(+0.07%) |
Feb 16, 2018 | 31.56 | 31.56 | 31.56 | 0 | +0.07(+0.21%) | |
Feb 15, 2018 | 31.54 | 31.54 | 31.47 | 31.50 | 1,988 | +0.14(+0.45%) |
Feb 14, 2018 | 31.35 | 31.36 | 31.35 | 31.36 | 1,407 | -0.19(-0.61%) |
Feb 13, 2018 | 31.52 | 31.55 | 31.44 | 31.55 | 2,581 | -0.00(-0.00%) |
Feb 12, 2018 | 31.51 | 31.62 | 31.51 | 31.55 | 1,327 | +0.10(+0.31%) |
Feb 09, 2018 | 31.44 | 31.68 | 31.44 | 31.45 | 13,229 | -0.13(-0.42%) |
Feb 08, 2018 | 31.62 | 31.62 | 31.55 | 31.58 | 949 | -0.12(-0.38%) |
Feb 07, 2018 | 31.81 | 31.81 | 31.81 | 31.70 | 996 | +0.03(+0.11%) |
Feb 06, 2018 | 31.67 | 31.67 | 31.67 | 31.67 | 275 | -0.02(-0.06%) |
Feb 05, 2018 | 31.70 | 31.70 | 31.66 | 31.69 | 581 | -0.02(-0.07%) |
Feb 02, 2018 | 31.73 | 31.73 | 31.73 | 31.71 | 540 | -0.13(-0.40%) |
Feb 01, 2018 | 31.95 | 31.95 | 31.84 | 31.84 | 1,819 | -0.25(-0.78%) |
Jan 31, 2018 | 32.06 | 32.09 | 32.06 | 32.09 | 630 | +0.05(+0.14%) |
Jan 30, 2018 | 31.98 | 32.05 | 31.98 | 32.05 | 2,047 | -0.02(-0.05%) |
Jan 29, 2018 | 31.92 | 32.06 | 31.92 | 32.06 | 1,124 | +0.03(+0.08%) |
Jan 26, 2018 | 32.02 | 32.05 | 32.02 | 32.03 | 630 | -0.07(-0.20%) |
Jan 25, 2018 | 32.10 | 32.10 | 32.10 | 32.10 | 379 | +0.01(+0.03%) |
Jan 24, 2018 | 32.06 | 32.12 | 32.06 | 32.09 | 2,684 | -0.01(-0.03%) |
Jan 23, 2018 | 32.05 | 32.14 | 32.05 | 32.10 | 2,116 | +0.09(+0.29%) |
Jan 22, 2018 | 32.08 | 32.08 | 32.00 | 32.01 | 1,066 | -0.01(-0.04%) |
Jan 19, 2018 | 32.12 | 32.12 | 32.02 | 32.02 | 628 | -0.04(-0.13%) |
Jan 18, 2018 | 32.09 | 32.09 | 32.05 | 32.06 | 1,612 | -0.15(-0.48%) |
Jan 17, 2018 | 32.22 | 32.22 | 32.22 | 32.22 | 527 | -0.03(-0.09%) |
Jan 16, 2018 | 32.29 | 32.30 | 32.19 | 32.25 | 1,369 | +0.05(+0.14%) |
Jan 12, 2018 | 32.20 | 32.20 | 32.20 | 0 | -0.04(-0.12%) | |
Jan 11, 2018 | 32.20 | 32.25 | 32.20 | 32.24 | 1,897 | +0.13(+0.40%) |
Jan 10, 2018 | 32.11 | 32.11 | 1,039 | +0.01(+0.04%) | ||
Jan 09, 2018 | 32.15 | 32.15 | 32.10 | 32.10 | 820 | -0.08(-0.25%) |
Jan 08, 2018 | 32.21 | 32.25 | 32.15 | 32.18 | 6,800 | -0.02(-0.06%) |
Jan 05, 2018 | 32.19 | 32.28 | 32.19 | 32.20 | 1,493 | -0.05(-0.15%) |
Jan 04, 2018 | 32.20 | 32.25 | 32.19 | 32.25 | 1,274 | +0.09(+0.28%) |
Jan 03, 2018 | 32.40 | 32.40 | 32.16 | 32.16 | 7,659 | -0.02(-0.06%) |
Jan 02, 2018 | 32.12 | 32.18 | 32.12 | 32.18 | 2,321 | -0.07(-0.22%) |
Dec 29, 2017 | 32.25 | 32.25 | 32.25 | 0 | +0.05(+0.16%) | |
Dec 26, 2017 | 32.20 | 32.20 | 32.20 | 71 | +0.03(+0.08%) | |
Dec 22, 2017 | 32.21 | 32.21 | 32.17 | 32.17 | 536 | +0.09(+0.29%) |
Dec 21, 2017 | 32.01 | 32.08 | 32.01 | 32.08 | 816 | -0.00(-0.01%) |
Dec 19, 2017 | 32.08 | 32.08 | 32.08 | 64 | -0.28(-0.85%) | |
Dec 18, 2017 | 32.38 | 32.38 | 32.36 | 32.36 | 400 | -0.06(-0.18%) |
Dec 15, 2017 | 32.42 | 32.42 | 32.42 | 32.42 | 379 | +0.03(+0.08%) |
Dec 14, 2017 | 32.30 | 32.39 | 32.30 | 32.39 | 1,708 | -0.04(-0.12%) |
Dec 13, 2017 | 32.30 | 32.43 | 32.30 | 32.43 | 705 | +0.18(+0.57%) |
Dec 12, 2017 | 32.21 | 32.28 | 32.21 | 32.25 | 487 | -0.05(-0.15%) |
Dec 11, 2017 | 32.34 | 32.34 | 32.26 | 32.30 | 2,918 | +0.07(+0.20%) |
Dec 08, 2017 | 32.25 | 32.27 | 32.23 | 32.23 | 762 | -0.08(-0.25%) |
Dec 07, 2017 | 32.31 | 32.34 | 32.31 | 32.31 | 748 | +0.01(+0.03%) |
Dec 06, 2017 | 32.33 | 32.37 | 32.30 | 32.30 | 3,001 | +0.03(+0.11%) |
Dec 05, 2017 | 32.18 | 32.35 | 32.18 | 32.27 | 2,371 | +0.07(+0.22%) |
Dec 04, 2017 | 32.16 | 32.21 | 32.16 | 32.20 | 1,167 | -0.10(-0.33%) |
Dec 01, 2017 | 32.30 | 32.30 | 32.30 | 32.30 | 800 | +0.04(+0.12%) |
Nov 30, 2017 | 32.32 | 32.45 | 32.24 | 32.26 | 5,815 | -0.09(-0.29%) |
Nov 29, 2017 | 32.33 | 32.37 | 32.28 | 32.35 | 2,332 | +0.05(+0.16%) |
Nov 28, 2017 | 32.34 | 32.36 | 32.30 | 32.30 | 1,217 | -0.09(-0.28%) |
Nov 27, 2017 | 32.37 | 32.39 | 32.37 | 32.39 | 766 | +0.08(+0.25%) |
Nov 22, 2017 | 32.31 | 32.31 | 32.31 | 3,200 | +0.00(+0.00%) | |
Nov 21, 2017 | 32.31 | 32.31 | 32.31 | 32.31 | 246 | +0.04(+0.13%) |
Nov 20, 2017 | 32.27 | 32.29 | 32.26 | 32.27 | 2,201 | -0.06(-0.18%) |
Nov 17, 2017 | 32.20 | 32.36 | 32.18 | 32.33 | 9,110 | +0.13(+0.39%) |
Nov 16, 2017 | 32.19 | 32.22 | 32.17 | 32.20 | 52,240 | +0.00(+0.01%) |
Nov 15, 2017 | 32.17 | 32.22 | 32.17 | 32.20 | 2,588 | -0.00(-0.01%) |
Nov 14, 2017 | 32.19 | 32.20 | 32.19 | 32.20 | 1,267 | +0.03(+0.10%) |
Nov 13, 2017 | 32.22 | 32.22 | 32.17 | 32.17 | 24,759 | -0.05(-0.16%) |
Nov 10, 2017 | 32.23 | 32.25 | 32.22 | 32.22 | 3,744 | -0.06(-0.19%) |
Nov 09, 2017 | 32.28 | 32.40 | 32.27 | 32.28 | 4,972 | -0.09(-0.29%) |
Nov 08, 2017 | 32.43 | 32.43 | 32.31 | 32.37 | 3,426 | -0.03(-0.10%) |
Nov 07, 2017 | 32.36 | 32.45 | 32.35 | 32.40 | 5,195 | +0.01(+0.03%) |
Nov 06, 2017 | 32.35 | 32.40 | 32.35 | 32.39 | 3,879 | +0.05(+0.16%) |
Nov 03, 2017 | 32.33 | 32.34 | 32.33 | 32.34 | 465 | +0.03(+0.08%) |
Nov 02, 2017 | 32.32 | 32.32 | 32.32 | 32.32 | 752 | -0.01(-0.04%) |
Nov 01, 2017 | 32.36 | 32.36 | 32.33 | 32.33 | 490 | -0.06(-0.19%) |
Oct 31, 2017 | 32.39 | 32.39 | 32.39 | 32.39 | 936 | +0.03(+0.09%) |
Oct 30, 2017 | 32.37 | 32.39 | 32.36 | 32.36 | 861 | +0.05(+0.15%) |
Oct 27, 2017 | 32.31 | 32.31 | 32.31 | 32.31 | 367 | +0.04(+0.12%) |
Oct 26, 2017 | 32.28 | 32.30 | 32.26 | 32.27 | 965 | +0.01(+0.03%) |
Oct 25, 2017 | 32.21 | 32.27 | 32.21 | 32.27 | 3,229 | -0.03(-0.09%) |
Oct 24, 2017 | 32.28 | 32.31 | 32.28 | 32.30 | 2,440 | -0.12(-0.38%) |
Oct 23, 2017 | 32.49 | 32.49 | 32.42 | 32.42 | 1,781 | +0.07(+0.22%) |
Oct 20, 2017 | 32.31 | 32.35 | 32.31 | 32.35 | 1,067 | -0.12(-0.36%) |
Oct 19, 2017 | 32.50 | 32.50 | 32.45 | 32.47 | 5,626 | +0.06(+0.18%) |
Oct 18, 2017 | 32.42 | 32.42 | 32.41 | 32.41 | 1,343 | -0.04(-0.13%) |
Oct 17, 2017 | 32.39 | 32.45 | 32.37 | 32.45 | 867 | +0.03(+0.09%) |
Oct 16, 2017 | 32.41 | 32.42 | 32.41 | 32.42 | 2,565 | -0.08(-0.24%) |
Oct 13, 2017 | 32.43 | 32.50 | 32.41 | 32.50 | 1,687 | +0.09(+0.27%) |
Oct 12, 2017 | 32.32 | 32.41 | 32.32 | 32.41 | 1,917 | +0.02(+0.06%) |
Oct 11, 2017 | 32.37 | 32.40 | 32.33 | 32.39 | 57,163 | +0.04(+0.11%) |
Oct 10, 2017 | 32.39 | 32.40 | 32.35 | 32.35 | 38,855 | +0.08(+0.26%) |
Oct 06, 2017 | 32.27 | 32.27 | 32.27 | 0 | -0.04(-0.13%) | |
Oct 05, 2017 | 32.30 | 32.32 | 32.29 | 32.31 | 1,915 | -0.06(-0.18%) |
Oct 04, 2017 | 32.37 | 32.37 | 32.37 | 32.37 | 124 | +0.06(+0.19%) |
Oct 03, 2017 | 32.30 | 32.31 | 32.30 | 32.31 | 673 | +0.01(+0.03%) |
Oct 02, 2017 | 32.36 | 32.36 | 32.30 | 32.30 | 400 | -0.15(-0.46%) |
Sep 28, 2017 | 32.45 | 1,178 | +0.01(+0.03%) | |||
Sep 27, 2017 | 32.42 | 32.45 | 32.39 | 32.44 | 4,069 | -0.09(-0.26%) |
Sep 26, 2017 | 32.52 | 32.54 | 32.51 | 32.52 | 5,057 | +0.05(+0.15%) |
Sep 25, 2017 | 32.51 | 32.51 | 32.48 | 32.48 | 757 | +0.11(+0.32%) |
Sep 22, 2017 | 32.40 | 32.40 | 32.35 | 32.37 | 2,732 | -0.06(-0.17%) |
Sep 21, 2017 | 32.42 | 32.43 | 32.40 | 32.43 | 654 | -0.06(-0.20%) |
Sep 19, 2017 | 32.49 | 32.49 | 32.49 | 0 | +0.11(+0.35%) | |
Sep 18, 2017 | 32.35 | 32.38 | 32.35 | 32.38 | 505 | -0.02(-0.05%) |
Sep 13, 2017 | 32.39 | 32.39 | 32.39 | 0 | -0.10(-0.31%) | |
Sep 12, 2017 | 32.44 | 32.49 | 32.43 | 32.49 | 8,153 | -0.05(-0.16%) |
Sep 11, 2017 | 32.54 | 32.54 | 32.54 | 32.54 | 367 | -0.15(-0.45%) |
Sep 08, 2017 | 32.69 | 32.69 | 32.69 | 32.69 | 680 | +0.08(+0.23%) |
Sep 07, 2017 | 32.61 | 32.61 | 32.61 | 32.61 | 407 | -0.01(-0.02%) |
Sep 06, 2017 | 32.62 | 32.62 | 32.62 | 32.62 | 397 | +0.04(+0.12%) |
Sep 05, 2017 | 32.58 | 32.58 | 32.58 | 32.58 | 326 | +0.00(+0.00%) |
Aug 31, 2017 | 32.58 | 6 | -0.03(-0.09%) | |||
Aug 30, 2017 | 32.61 | 32.61 | 32.61 | 32.61 | 254 | +0.07(+0.23%) |
Aug 29, 2017 | 32.59 | 32.62 | 32.54 | 32.54 | 2,400 | -0.01(-0.03%) |
Aug 28, 2017 | 32.50 | 32.55 | 32.50 | 32.55 | 853 | +0.02(+0.06%) |
Aug 25, 2017 | 32.52 | 32.52 | 32.52 | 32.52 | 490 | +0.00(+0.01%) |
Aug 23, 2017 | 32.52 | 32.52 | 32.52 | 0 | +0.11(+0.33%) | |
Aug 22, 2017 | 32.49 | 32.52 | 32.41 | 32.41 | 6,009 | +0.00(+0.01%) |
Aug 21, 2017 | 32.41 | 32.42 | 32.39 | 32.41 | 5,000 | -0.00(-0.00%) |
Aug 18, 2017 | 32.49 | 32.49 | 32.40 | 32.41 | 842 | -0.06(-0.18%) |
Aug 17, 2017 | 32.47 | 32.47 | 32.47 | 32.47 | 209 | +0.12(+0.37%) |
Aug 16, 2017 | 32.29 | 32.35 | 32.29 | 32.35 | 447 | +0.00(+0.01%) |
Aug 15, 2017 | 32.27 | 32.35 | 32.27 | 32.35 | 742 | +0.01(+0.04%) |
Aug 14, 2017 | 32.33 | 32.33 | 32.33 | 32.33 | 660 | -0.13(-0.39%) |
Aug 11, 2017 | 32.46 | 32.46 | 32.40 | 32.46 | 1,058 | +0.05(+0.16%) |
Aug 10, 2017 | 32.33 | 32.40 | 32.33 | 32.41 | 10,076 | +0.06(+0.20%) |
Aug 09, 2017 | 32.39 | 32.39 | 32.34 | 32.34 | 116,998 | +0.03(+0.09%) |
Aug 08, 2017 | 32.38 | 32.38 | 32.31 | 32.31 | 1,433 | -0.19(-0.59%) |
Aug 07, 2017 | 32.55 | 32.55 | 32.33 | 32.51 | 61,770 | +0.08(+0.24%) |
Aug 03, 2017 | 32.43 | 148 | +0.03(+0.11%) | |||
Aug 02, 2017 | 32.61 | 32.61 | 32.39 | 32.40 | 3,305 | +0.01(+0.02%) |
Aug 01, 2017 | 32.50 | 32.51 | 32.37 | 32.39 | 8,702 | -0.03(-0.10%) |
Jul 28, 2017 | 32.42 | 65 | +0.06(+0.17%) | |||
Jul 27, 2017 | 32.45 | 32.45 | 32.33 | 32.37 | 2,283 | -0.12(-0.37%) |
Jul 26, 2017 | 32.30 | 32.49 | 32.29 | 32.49 | 8,591 | +0.13(+0.39%) |
Jul 25, 2017 | 32.41 | 32.41 | 32.35 | 32.36 | 1,053 | -0.11(-0.35%) |
Jul 24, 2017 | 32.48 | 32.48 | 32.48 | 32.48 | 271 | +0.02(+0.05%) |
Jul 21, 2017 | 32.49 | 32.49 | 32.46 | 32.46 | 479 | +0.01(+0.04%) |
Jul 18, 2017 | 32.45 | 32.45 | 32.45 | 0 | +0.18(+0.55%) | |
Jul 14, 2017 | 32.27 | 218 | +0.09(+0.28%) | |||
Jul 13, 2017 | 32.22 | 32.26 | 32.18 | 32.18 | 2,318 | -0.09(-0.28%) |
Jul 12, 2017 | 32.28 | 32.28 | 32.27 | 32.27 | 1,038 | +0.18(+0.56%) |
Jul 10, 2017 | 32.09 | 112 | -0.06(-0.18%) | |||
Jul 07, 2017 | 32.00 | 32.33 | 32.00 | 32.15 | 2,699 | -0.11(-0.33%) |
Jul 06, 2017 | 31.93 | 32.26 | 31.93 | 32.26 | 6,039 | +0.05(+0.14%) |
Jul 05, 2017 | 32.12 | 32.23 | 31.94 | 32.21 | 4,798 | -0.14(-0.44%) |
Jul 03, 2017 | 32.35 | 32.35 | 32.35 | 32.35 | 113 | +0.00(+0.00%) |
Jun 30, 2017 | 32.35 | 113 | -0.03(-0.09%) | |||
Jun 29, 2017 | 32.39 | 32.39 | 32.29 | 32.38 | 3,300 | -0.05(-0.15%) |
Jun 28, 2017 | 32.46 | 32.46 | 32.43 | 32.43 | 502 | +0.03(+0.08%) |
Jun 27, 2017 | 32.39 | 32.40 | 32.39 | 32.40 | 3,903 | -0.07(-0.20%) |
Jun 26, 2017 | 32.54 | 32.54 | 32.47 | 32.47 | 818 | +0.05(+0.15%) |
Jun 23, 2017 | 32.43 | 32.56 | 32.37 | 32.42 | 93,877 | -0.01(-0.03%) |
Jun 22, 2017 | 32.43 | 32.49 | 32.42 | 32.43 | 2,668 | -0.02(-0.06%) |
Jun 21, 2017 | 32.40 | 32.45 | 32.38 | 32.45 | 1,678 | +0.05(+0.15%) |
Jun 20, 2017 | 32.40 | 32.45 | 32.40 | 32.40 | 1,710 | +0.04(+0.12%) |
Jun 19, 2017 | 32.47 | 32.47 | 32.32 | 32.36 | 2,717 | -0.08(-0.24%) |
Jun 16, 2017 | 32.44 | 32.44 | 32.44 | 32.44 | 196 | +0.08(+0.24%) |
Jun 15, 2017 | 32.34 | 32.36 | 32.34 | 32.36 | 488 | -0.07(-0.22%) |
Jun 14, 2017 | 32.40 | 32.47 | 32.38 | 32.43 | 1,496 | +0.15(+0.47%) |
Jun 13, 2017 | 32.30 | 32.34 | 32.21 | 32.28 | 2,483 | +0.03(+0.08%) |
Jun 12, 2017 | 32.20 | 32.30 | 32.20 | 32.25 | 38,345 | +0.03(+0.09%) |
Jun 09, 2017 | 32.17 | 32.25 | 32.17 | 32.22 | 14,541 | -0.04(-0.12%) |
Jun 08, 2017 | 32.26 | 32.26 | 32.26 | 32.26 | 6,199 | -0.01(-0.04%) |
Jun 07, 2017 | 32.31 | 32.35 | 32.27 | 32.27 | 4,736 | -0.10(-0.31%) |
Jun 06, 2017 | 32.34 | 32.37 | 32.34 | 32.37 | 843 | +0.04(+0.12%) |
Jun 02, 2017 | 32.33 | 150 | +0.09(+0.29%) | |||
Jun 01, 2017 | 32.24 | 32.24 | 32.24 | 32.24 | 623 | -0.06(-0.19%) |
May 31, 2017 | 32.27 | 32.31 | 32.22 | 32.30 | 1,233 | +0.12(+0.37%) |
May 30, 2017 | 32.33 | 32.37 | 32.17 | 32.18 | 5,269 | -0.14(-0.43%) |
May 26, 2017 | 32.37 | 32.37 | 32.22 | 32.32 | 4,028 | -0.26(-0.79%) |
May 25, 2017 | 32.80 | 32.80 | 32.17 | 32.57 | 1,408 | +0.31(+0.98%) |
May 24, 2017 | 32.92 | 32.92 | 32.18 | 32.26 | 1,440 | +0.16(+0.50%) |
May 23, 2017 | 32.11 | 32.27 | 32.10 | 32.10 | 1,013 | -0.17(-0.53%) |
May 22, 2017 | 31.93 | 32.27 | 31.93 | 32.27 | 1,877 | -0.19(-0.59%) |
May 19, 2017 | 31.90 | 32.46 | 31.90 | 32.46 | 945 | +0.41(+1.29%) |
May 18, 2017 | 32.67 | 32.67 | 32.05 | 32.05 | 388 | -0.19(-0.58%) |
May 17, 2017 | 32.48 | 32.94 | 32.13 | 32.24 | 135,750 | +0.20(+0.62%) |
May 16, 2017 | 32.16 | 32.26 | 32.00 | 32.04 | 4,219 | +0.05(+0.16%) |
May 15, 2017 | 31.95 | 32.03 | 31.87 | 31.99 | 1,214 | -0.02(-0.06%) |
May 12, 2017 | 32.07 | 32.09 | 32.01 | 32.01 | 6,599 | +0.10(+0.31%) |
May 11, 2017 | 31.91 | 31.93 | 31.88 | 31.91 | 3,637 | +0.04(+0.13%) |
May 10, 2017 | 32.00 | 32.00 | 31.87 | 31.87 | 8,230 | -0.02(-0.06%) |
May 09, 2017 | 31.88 | 31.93 | 31.87 | 31.89 | 1,517 | -0.02(-0.05%) |
May 08, 2017 | 31.98 | 31.98 | 31.90 | 31.91 | 2,590 | -0.00(-0.01%) |
May 05, 2017 | 31.89 | 31.97 | 31.88 | 31.91 | 2,476 | +0.02(+0.06%) |
May 04, 2017 | 31.87 | 31.89 | 31.87 | 31.89 | 1,319 | -0.14(-0.43%) |
May 03, 2017 | 32.03 | 32.03 | 32.03 | 32.03 | 290 | +0.08(+0.25%) |
May 02, 2017 | 31.98 | 32.04 | 31.95 | 31.95 | 4,513 | +0.04(+0.13%) |