Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.86 | 29.95 | 29.79 | 29.80 | 528,120 | +0.01(+0.03%) |
Apr 27, 2018 | 29.82 | 29.86 | 29.72 | 29.79 | 1,129,733 | +0.02(+0.07%) |
Apr 26, 2018 | 29.61 | 29.82 | 29.59 | 29.77 | 897,595 | +0.23(+0.78%) |
Apr 25, 2018 | 29.45 | 29.57 | 29.36 | 29.54 | 635,325 | +0.09(+0.31%) |
Apr 24, 2018 | 29.67 | 29.70 | 29.36 | 29.45 | 615,408 | -0.14(-0.49%) |
Apr 23, 2018 | 29.53 | 29.62 | 29.49 | 29.59 | 430,141 | +0.14(+0.49%) |
Apr 20, 2018 | 29.46 | 29.49 | 29.40 | 29.45 | 425,831 | +0.02(+0.05%) |
Apr 19, 2018 | 29.42 | 29.46 | 29.34 | 29.43 | 848,419 | -0.02(-0.05%) |
Apr 18, 2018 | 29.40 | 29.48 | 29.37 | 29.45 | 661,197 | +0.19(+0.65%) |
Apr 17, 2018 | 29.19 | 29.32 | 29.18 | 29.26 | 496,407 | +0.16(+0.55%) |
Apr 16, 2018 | 29.11 | 29.13 | 29.05 | 29.10 | 1,241,341 | -0.04(-0.14%) |
Apr 13, 2018 | 29.22 | 29.24 | 29.04 | 29.14 | 1,160,785 | +0.01(+0.03%) |
Apr 12, 2018 | 29.10 | 29.15 | 29.04 | 29.13 | 1,000,816 | +0.19(+0.66%) |
Apr 11, 2018 | 28.98 | 29.09 | 28.94 | 28.94 | 817,084 | -0.13(-0.45%) |
Apr 10, 2018 | 29.02 | 29.14 | 29.00 | 29.07 | 1,681,901 | +0.27(+0.94%) |
Apr 09, 2018 | 28.85 | 29.02 | 28.79 | 28.80 | 1,537,983 | +0.19(+0.66%) |
Apr 06, 2018 | 28.83 | 28.94 | 28.54 | 28.61 | 887,200 | -0.34(-1.17%) |
Apr 05, 2018 | 28.83 | 29.02 | 28.79 | 28.95 | 2,331,829 | +0.32(+1.12%) |
Apr 04, 2018 | 28.14 | 28.63 | 28.14 | 28.63 | 3,980,524 | +0.09(+0.32%) |
Apr 03, 2018 | 28.50 | 28.57 | 28.35 | 28.54 | 16,034,559 | +0.27(+0.96%) |
Apr 02, 2018 | 28.50 | 28.63 | 28.09 | 28.27 | 587,307 | -0.45(-1.57%) |
Mar 29, 2018 | 28.72 | 28.72 | 28.72 | 0 | +0.23(+0.81%) | |
Mar 28, 2018 | 28.37 | 28.59 | 28.26 | 28.49 | 1,009,104 | +0.45(+1.62%) |
Mar 27, 2018 | 28.44 | 28.44 | 27.94 | 28.04 | 851,855 | -0.12(-0.44%) |
Mar 26, 2018 | 28.09 | 28.16 | 27.78 | 28.16 | 713,928 | +0.47(+1.70%) |
Mar 23, 2018 | 28.14 | 28.20 | 27.69 | 27.69 | 2,570,289 | -0.43(-1.53%) |
Mar 22, 2018 | 28.37 | 28.44 | 28.12 | 28.12 | 4,474,383 | -0.54(-1.88%) |
Mar 21, 2018 | 28.67 | 28.83 | 28.63 | 28.66 | 371,341 | -0.17(-0.59%) |
Mar 20, 2018 | 28.74 | 28.87 | 28.71 | 28.83 | 420,657 | +0.15(+0.52%) |
Mar 19, 2018 | 28.82 | 28.83 | 28.51 | 28.68 | 949,503 | -0.31(-1.07%) |
Mar 16, 2018 | 28.89 | 29.08 | 28.89 | 28.99 | 423,575 | +0.00(+0.00%) |
Mar 15, 2018 | 28.91 | 29.04 | 28.89 | 28.99 | 577,893 | +0.10(+0.35%) |
Mar 14, 2018 | 29.06 | 29.09 | 28.80 | 28.89 | 723,130 | +0.05(+0.17%) |
Mar 13, 2018 | 29.19 | 29.19 | 28.77 | 28.84 | 1,056,051 | -0.24(-0.83%) |
Mar 12, 2018 | 29.12 | 29.19 | 29.04 | 29.08 | 727,420 | -0.06(-0.21%) |
Mar 09, 2018 | 29.00 | 29.15 | 28.98 | 29.14 | 923,217 | +0.19(+0.66%) |
Mar 08, 2018 | 28.85 | 28.96 | 28.84 | 28.95 | 816,134 | +0.25(+0.89%) |
Mar 07, 2018 | 28.74 | 28.53 | 28.70 | 832,244 | -0.05(-0.19%) | |
Mar 06, 2018 | 28.78 | 28.81 | 28.64 | 28.75 | 744,348 | +0.59(+2.10%) |
Mar 05, 2018 | 28.30 | 28.68 | 28.16 | 28.16 | 451,809 | -0.32(-1.12%) |
Mar 02, 2018 | 28.22 | 28.50 | 28.16 | 28.48 | 986,632 | -0.02(-0.07%) |
Mar 01, 2018 | 28.86 | 28.97 | 28.42 | 28.50 | 626,831 | -0.50(-1.72%) |
Feb 28, 2018 | 29.30 | 29.34 | 29.00 | 29.00 | 610,169 | -0.24(-0.82%) |
Feb 27, 2018 | 29.40 | 29.48 | 29.24 | 29.24 | 524,790 | -0.29(-0.98%) |
Feb 26, 2018 | 29.40 | 29.54 | 29.32 | 29.53 | 392,257 | +0.24(+0.82%) |
Feb 23, 2018 | 29.13 | 29.30 | 29.07 | 29.29 | 1,803,496 | +0.31(+1.07%) |
Feb 22, 2018 | 28.98 | 1,034,280 | +0.03(+0.10%) | |||
Feb 21, 2018 | 29.10 | 29.24 | 28.95 | 28.95 | 536,358 | -0.03(-0.10%) |
Feb 20, 2018 | 28.99 | 29.13 | 28.93 | 28.98 | 786,851 | -0.11(-0.38%) |
Feb 16, 2018 | 29.09 | 29.09 | 29.09 | 0 | +0.27(+0.94%) | |
Feb 15, 2018 | 28.84 | 28.88 | 28.64 | 28.82 | 797,803 | +0.05(+0.16%) |
Feb 14, 2018 | 28.35 | 28.79 | 28.35 | 28.77 | 586,465 | +0.26(+0.93%) |
Feb 13, 2018 | 28.37 | 28.52 | 28.36 | 28.51 | 953,479 | -0.23(-0.82%) |
Feb 12, 2018 | 28.54 | 28.80 | 28.48 | 28.75 | 875,862 | +0.38(+1.32%) |
Feb 09, 2018 | 28.45 | 28.52 | 27.69 | 28.37 | 1,820,942 | +0.11(+0.39%) |
Feb 08, 2018 | 28.95 | 28.95 | 28.22 | 28.26 | 1,227,542 | -0.74(-2.55%) |
Feb 07, 2018 | 28.91 | 29.24 | 28.91 | 29.00 | 907,034 | -0.18(-0.62%) |
Feb 06, 2018 | 28.69 | 29.21 | 28.57 | 29.18 | 1,050,426 | +0.44(+1.53%) |
Feb 05, 2018 | 29.37 | 29.52 | 28.45 | 28.74 | 1,501,264 | -0.94(-3.17%) |
Feb 02, 2018 | 29.97 | 30.01 | 29.67 | 29.68 | 790,798 | -0.42(-1.40%) |
Feb 01, 2018 | 30.08 | 30.22 | 30.04 | 30.10 | 548,889 | -0.02(-0.07%) |
Jan 31, 2018 | 30.24 | 30.24 | 30.09 | 30.12 | 730,512 | -0.09(-0.30%) |
Jan 30, 2018 | 30.23 | 30.26 | 30.23 | 30.21 | 1,350,357 | -0.28(-0.92%) |
Jan 29, 2018 | 30.53 | 30.56 | 30.46 | 30.49 | 978,648 | -0.22(-0.72%) |
Jan 26, 2018 | 30.60 | 30.71 | 30.55 | 30.71 | 1,714,685 | +0.21(+0.67%) |
Jan 25, 2018 | 30.59 | 30.59 | 30.39 | 30.50 | 1,789,143 | -0.11(-0.36%) |
Jan 24, 2018 | 30.76 | 30.80 | 30.49 | 30.61 | 1,888,071 | -0.24(-0.76%) |
Jan 23, 2018 | 30.85 | 30.88 | 30.78 | 30.85 | 1,205,254 | +0.02(+0.06%) |
Jan 22, 2018 | 30.72 | 30.86 | 30.70 | 30.83 | 694,112 | +0.09(+0.29%) |
Jan 19, 2018 | 30.69 | 30.74 | 30.62 | 30.74 | 929,256 | +0.18(+0.61%) |
Jan 18, 2018 | 30.50 | 30.59 | 30.45 | 30.55 | 896,821 | -0.11(-0.34%) |
Jan 17, 2018 | 30.56 | 30.72 | 30.50 | 30.66 | 1,339,941 | +0.23(+0.76%) |
Jan 16, 2018 | 30.67 | 30.70 | 30.37 | 30.43 | 4,421,217 | -0.20(-0.65%) |
Jan 12, 2018 | 30.63 | 30.63 | 30.63 | 0 | +0.06(+0.20%) | |
Jan 11, 2018 | 30.46 | 30.58 | 30.43 | 30.57 | 799,733 | +0.10(+0.33%) |
Jan 10, 2018 | 30.52 | 30.47 | 648,914 | -0.17(-0.55%) | ||
Jan 09, 2018 | 30.59 | 30.64 | 30.56 | 30.64 | 1,115,392 | +0.08(+0.26%) |
Jan 08, 2018 | 30.53 | 30.57 | 30.50 | 30.56 | 732,286 | +0.08(+0.26%) |
Jan 05, 2018 | 30.44 | 30.50 | 30.39 | 30.48 | 914,793 | +0.20(+0.66%) |
Jan 04, 2018 | 30.28 | 30.32 | 30.22 | 30.28 | 872,997 | +0.25(+0.83%) |
Jan 03, 2018 | 29.84 | 30.04 | 29.81 | 30.03 | 674,333 | +0.25(+0.84%) |
Jan 02, 2018 | 29.66 | 29.78 | 29.62 | 29.78 | 882,315 | +0.10(+0.32%) |
Dec 29, 2017 | 29.68 | 29.68 | 29.68 | 0 | -0.06(-0.20%) | |
Dec 28, 2017 | 29.76 | 29.82 | 29.71 | 29.75 | 574,643 | -0.05(-0.17%) |
Dec 27, 2017 | 29.78 | 29.84 | 29.75 | 29.79 | 682,273 | -0.01(-0.03%) |
Dec 26, 2017 | 29.79 | 29.84 | 29.76 | 29.80 | 325,602 | -0.03(-0.12%) |
Dec 22, 2017 | 29.73 | 29.84 | 29.73 | 29.84 | 750,028 | +0.10(+0.33%) |
Dec 21, 2017 | 29.76 | 29.88 | 29.74 | 29.74 | 490,364 | +0.07(+0.23%) |
Dec 20, 2017 | 29.78 | 29.78 | 29.62 | 29.67 | 454,415 | -0.04(-0.13%) |
Dec 19, 2017 | 29.83 | 29.83 | 29.70 | 29.71 | 889,943 | -0.15(-0.50%) |
Dec 18, 2017 | 29.79 | 29.88 | 29.79 | 29.86 | 420,266 | +0.29(+0.97%) |
Dec 15, 2017 | 29.46 | 29.61 | 29.46 | 29.57 | 963,390 | +0.10(+0.34%) |
Dec 14, 2017 | 29.62 | 29.64 | 29.43 | 29.47 | 433,975 | -0.13(-0.45%) |
Dec 13, 2017 | 29.68 | 29.72 | 29.60 | 29.61 | 622,926 | -0.10(-0.35%) |
Dec 12, 2017 | 29.64 | 29.75 | 29.64 | 29.71 | 902,519 | +0.07(+0.23%) |
Dec 11, 2017 | 29.59 | 29.66 | 29.57 | 29.64 | 443,890 | +0.07(+0.23%) |
Dec 08, 2017 | 29.53 | 29.58 | 29.48 | 29.57 | 413,661 | +0.21(+0.71%) |
Dec 07, 2017 | 29.28 | 29.38 | 29.25 | 29.36 | 433,264 | +0.16(+0.54%) |
Dec 06, 2017 | 29.21 | 29.28 | 29.15 | 29.21 | 553,212 | +0.00(+0.00%) |
Dec 05, 2017 | 29.33 | 29.37 | 29.21 | 29.21 | 1,646,147 | -0.03(-0.12%) |
Dec 04, 2017 | 29.43 | 29.44 | 29.24 | 29.24 | 1,222,228 | -0.01(-0.05%) |
Dec 01, 2017 | 29.33 | 29.42 | 29.16 | 29.26 | 1,268,887 | -0.15(-0.51%) |
Nov 30, 2017 | 29.48 | 29.52 | 29.36 | 29.40 | 912,919 | -0.00(-0.02%) |
Nov 29, 2017 | 29.56 | 29.60 | 29.34 | 29.41 | 606,878 | -0.11(-0.39%) |
Nov 28, 2017 | 29.41 | 29.52 | 29.37 | 29.52 | 463,006 | +0.24(+0.81%) |
Nov 27, 2017 | 29.34 | 29.36 | 29.26 | 29.29 | 1,369,279 | -0.15(-0.50%) |
Nov 24, 2017 | 29.43 | 29.46 | 29.40 | 29.43 | 466,609 | +0.16(+0.54%) |
Nov 22, 2017 | 29.48 | 29.48 | 29.27 | 29.28 | 441,845 | -0.17(-0.57%) |
Nov 21, 2017 | 29.41 | 29.45 | 29.40 | 29.44 | 1,039,048 | +0.19(+0.64%) |
Nov 20, 2017 | 29.23 | 29.30 | 29.20 | 29.26 | 547,249 | +0.18(+0.61%) |
Nov 17, 2017 | 29.09 | 29.16 | 29.02 | 29.08 | 745,687 | -0.22(-0.74%) |
Nov 16, 2017 | 29.21 | 29.32 | 29.18 | 29.30 | 901,631 | +0.29(+1.01%) |
Nov 15, 2017 | 28.88 | 29.05 | 28.81 | 29.00 | 1,014,344 | -0.16(-0.56%) |
Nov 14, 2017 | 29.21 | 29.24 | 29.12 | 29.17 | 1,208,351 | -0.18(-0.61%) |
Nov 13, 2017 | 29.15 | 29.36 | 29.15 | 29.34 | 512,665 | -0.08(-0.27%) |
Nov 10, 2017 | 29.42 | 29.44 | 29.33 | 29.42 | 775,824 | -0.10(-0.34%) |
Nov 09, 2017 | 29.52 | 29.55 | 29.33 | 29.52 | 1,122,962 | -0.28(-0.93%) |
Nov 08, 2017 | 29.74 | 29.84 | 29.70 | 29.80 | 959,837 | +0.10(+0.35%) |
Nov 07, 2017 | 29.78 | 29.82 | 29.63 | 29.70 | 759,121 | -0.05(-0.18%) |
Nov 06, 2017 | 29.73 | 29.76 | 29.70 | 29.75 | 435,835 | -0.05(-0.17%) |
Nov 03, 2017 | 29.72 | 29.80 | 29.69 | 29.80 | 732,754 | +0.04(+0.13%) |
Nov 02, 2017 | 29.67 | 29.76 | 29.56 | 29.76 | 1,029,857 | +0.12(+0.40%) |
Nov 01, 2017 | 29.75 | 29.76 | 29.63 | 29.64 | 688,217 | +0.09(+0.30%) |
Oct 31, 2017 | 29.52 | 29.57 | 29.49 | 29.55 | 455,646 | +0.16(+0.54%) |
Oct 30, 2017 | 29.48 | 29.38 | 29.39 | 464,629 | -0.07(-0.24%) | |
Oct 27, 2017 | 29.45 | 29.48 | 29.39 | 29.46 | 2,227,262 | +0.09(+0.30%) |
Oct 26, 2017 | 29.29 | 29.41 | 29.27 | 29.37 | 1,572,470 | +0.25(+0.85%) |
Oct 25, 2017 | 29.24 | 29.28 | 29.02 | 29.13 | 1,463,580 | -0.20(-0.67%) |
Oct 24, 2017 | 29.30 | 29.35 | 29.26 | 29.32 | 613,408 | +0.13(+0.44%) |
Oct 23, 2017 | 29.33 | 29.33 | 29.18 | 29.20 | 386,534 | -0.05(-0.17%) |
Oct 20, 2017 | 29.25 | 29.26 | 29.19 | 29.25 | 677,447 | +0.10(+0.34%) |
Oct 19, 2017 | 29.04 | 29.15 | 29.02 | 29.15 | 456,134 | -0.09(-0.30%) |
Oct 18, 2017 | 29.26 | 29.27 | 29.20 | 29.24 | 2,969,592 | +0.07(+0.24%) |
Oct 17, 2017 | 29.19 | 29.20 | 29.12 | 29.17 | 1,448,213 | +0.01(+0.03%) |
Oct 16, 2017 | 29.14 | 29.18 | 29.10 | 29.16 | 645,870 | +0.04(+0.14%) |
Oct 13, 2017 | 29.07 | 29.13 | 29.04 | 29.12 | 895,234 | +0.12(+0.41%) |
Oct 12, 2017 | 29.02 | 29.06 | 28.99 | 29.00 | 995,616 | -0.01(-0.03%) |
Oct 11, 2017 | 28.95 | 29.02 | 28.93 | 29.01 | 3,418,442 | +0.01(+0.03%) |
Oct 10, 2017 | 28.93 | 29.01 | 28.87 | 29.00 | 602,725 | +0.16(+0.57%) |
Oct 09, 2017 | 28.91 | 28.91 | 28.82 | 28.83 | 260,936 | -0.05(-0.17%) |
Oct 06, 2017 | 28.88 | 28.90 | 28.82 | 28.88 | 830,946 | -0.02(-0.09%) |
Oct 05, 2017 | 28.78 | 28.91 | 28.78 | 28.91 | 1,627,571 | +0.17(+0.59%) |
Oct 04, 2017 | 28.74 | 28.78 | 28.72 | 28.74 | 461,308 | -0.09(-0.31%) |
Oct 03, 2017 | 28.77 | 28.84 | 28.75 | 28.83 | 1,859,618 | +0.06(+0.21%) |
Oct 02, 2017 | 28.68 | 28.78 | 28.65 | 28.77 | 952,928 | +0.13(+0.45%) |
Sep 29, 2017 | 28.52 | 28.65 | 28.52 | 28.64 | 688,232 | +0.17(+0.59%) |
Sep 28, 2017 | 28.42 | 28.51 | 28.42 | 28.47 | 465,511 | -0.01(-0.03%) |
Sep 27, 2017 | 28.45 | 28.50 | 28.39 | 28.48 | 979,328 | +0.16(+0.56%) |
Sep 26, 2017 | 28.34 | 28.38 | 28.29 | 28.33 | 1,409,763 | +0.03(+0.10%) |
Sep 25, 2017 | 28.34 | 28.39 | 28.26 | 28.30 | 689,639 | -0.06(-0.21%) |
Sep 22, 2017 | 28.34 | 28.37 | 28.33 | 28.35 | 633,817 | +0.03(+0.10%) |
Sep 21, 2017 | 28.33 | 28.35 | 28.29 | 28.33 | 541,414 | -0.08(-0.30%) |
Sep 20, 2017 | 28.28 | 28.41 | 28.25 | 28.41 | 2,650,251 | +0.12(+0.44%) |
Sep 19, 2017 | 28.26 | 28.31 | 28.25 | 28.29 | 531,079 | +0.06(+0.21%) |
Sep 18, 2017 | 28.23 | 28.25 | 28.19 | 28.23 | 690,556 | +0.12(+0.42%) |
Sep 15, 2017 | 28.06 | 28.11 | 28.03 | 28.11 | 546,974 | -0.06(-0.23%) |
Sep 14, 2017 | 28.16 | 28.19 | 28.12 | 28.17 | 744,199 | -0.05(-0.18%) |
Sep 13, 2017 | 28.19 | 28.26 | 28.19 | 28.22 | 1,603,775 | -0.01(-0.04%) |
Sep 12, 2017 | 28.22 | 28.25 | 28.20 | 28.23 | 378,385 | +0.07(+0.26%) |
Sep 11, 2017 | 28.02 | 28.16 | 28.02 | 28.16 | 1,767,550 | +0.45(+1.61%) |
Sep 08, 2017 | 27.73 | 27.78 | 27.70 | 27.71 | 387,419 | -0.10(-0.36%) |
Sep 07, 2017 | 27.84 | 27.86 | 27.75 | 27.81 | 736,215 | +0.04(+0.16%) |
Sep 06, 2017 | 27.70 | 27.82 | 27.67 | 27.77 | 659,812 | +0.21(+0.77%) |
Sep 05, 2017 | 27.74 | 27.76 | 27.48 | 27.55 | 2,764,326 | -0.38(-1.36%) |
Sep 01, 2017 | 27.91 | 27.97 | 27.89 | 27.93 | 5,613,154 | +0.11(+0.41%) |
Aug 31, 2017 | 27.87 | 27.90 | 27.82 | 27.82 | 831,018 | +0.15(+0.54%) |
Aug 30, 2017 | 27.63 | 27.71 | 27.62 | 27.67 | 634,386 | +0.07(+0.25%) |
Aug 29, 2017 | 27.39 | 27.61 | 27.37 | 27.60 | 1,365,747 | -0.04(-0.14%) |
Aug 28, 2017 | 27.73 | 27.75 | 27.64 | 27.64 | 1,364,811 | -0.10(-0.36%) |
Aug 25, 2017 | 27.82 | 27.88 | 27.72 | 27.74 | 1,090,066 | -0.01(-0.05%) |
Aug 24, 2017 | 27.83 | 27.83 | 27.73 | 27.76 | 774,271 | +0.00(+0.00%) |
Aug 23, 2017 | 27.73 | 27.78 | 27.70 | 27.76 | 632,844 | -0.10(-0.36%) |
Aug 22, 2017 | 27.72 | 27.86 | 27.72 | 27.86 | 614,260 | +0.28(+1.00%) |
Aug 21, 2017 | 27.60 | 27.61 | 27.49 | 27.58 | 555,345 | -0.08(-0.30%) |
Aug 18, 2017 | 27.59 | 27.75 | 27.55 | 27.66 | 1,116,325 | +0.03(+0.11%) |
Aug 17, 2017 | 27.90 | 27.93 | 27.63 | 27.63 | 901,304 | -0.33(-1.17%) |
Aug 16, 2017 | 28.02 | 28.06 | 27.92 | 27.96 | 740,701 | +0.09(+0.32%) |
Aug 15, 2017 | 27.91 | 27.91 | 27.82 | 27.87 | 864,694 | +0.09(+0.34%) |
Aug 14, 2017 | 27.73 | 27.82 | 27.73 | 27.78 | 800,918 | +0.34(+1.24%) |
Aug 11, 2017 | 27.52 | 27.54 | 27.43 | 27.43 | 778,947 | -0.11(-0.41%) |
Aug 10, 2017 | 27.84 | 27.84 | 27.54 | 27.55 | 1,353,711 | -0.46(-1.64%) |
Aug 09, 2017 | 27.94 | 28.03 | 27.92 | 28.01 | 688,023 | -0.12(-0.42%) |
Aug 08, 2017 | 28.16 | 28.27 | 28.10 | 28.13 | 1,171,059 | -0.09(-0.33%) |
Aug 07, 2017 | 28.19 | 28.22 | 28.17 | 28.22 | 334,251 | +0.01(+0.05%) |
Aug 04, 2017 | 28.14 | 28.22 | 28.12 | 28.21 | 873,890 | +0.23(+0.81%) |
Aug 03, 2017 | 28.02 | 28.05 | 27.97 | 27.98 | 957,719 | -0.03(-0.11%) |
Aug 02, 2017 | 28.04 | 28.04 | 27.91 | 28.01 | 1,348,617 | -0.02(-0.07%) |
Aug 01, 2017 | 28.06 | 28.06 | 27.99 | 28.03 | 1,161,729 | +0.21(+0.75%) |
Jul 31, 2017 | 27.91 | 27.93 | 27.79 | 27.82 | 771,172 | -0.04(-0.14%) |
Jul 28, 2017 | 27.84 | 27.87 | 27.78 | 27.86 | 627,124 | -0.10(-0.35%) |
Jul 27, 2017 | 28.05 | 28.06 | 27.86 | 27.96 | 639,930 | +0.01(+0.04%) |
Jul 26, 2017 | 28.00 | 28.03 | 27.91 | 27.95 | 1,459,916 | +0.03(+0.11%) |
Jul 25, 2017 | 27.93 | 27.94 | 27.88 | 27.92 | 1,388,357 | +0.10(+0.36%) |
Jul 24, 2017 | 27.75 | 27.82 | 27.69 | 27.82 | 1,381,686 | -0.05(-0.18%) |
Jul 21, 2017 | 27.90 | 27.90 | 27.78 | 27.87 | 1,733,785 | -0.23(-0.81%) |
Jul 20, 2017 | 28.16 | 28.16 | 28.00 | 28.10 | 998,406 | +0.04(+0.14%) |
Jul 19, 2017 | 27.96 | 28.06 | 27.95 | 28.06 | 1,167,385 | +0.15(+0.53%) |
Jul 18, 2017 | 27.84 | 27.91 | 27.81 | 27.91 | 1,402,988 | -0.12(-0.42%) |
Jul 17, 2017 | 28.04 | 28.08 | 28.00 | 28.03 | 821,480 | -0.02(-0.07%) |
Jul 14, 2017 | 27.98 | 28.08 | 27.97 | 28.05 | 1,046,309 | -0.02(-0.07%) |
Jul 13, 2017 | 28.02 | 28.09 | 28.00 | 28.07 | 955,916 | +0.08(+0.28%) |
Jul 12, 2017 | 27.95 | 28.04 | 27.95 | 27.99 | 1,262,402 | +0.18(+0.64%) |
Jul 11, 2017 | 27.78 | 27.81 | 27.70 | 27.81 | 2,803,114 | +0.00(+0.00%) |
Jul 10, 2017 | 27.74 | 27.83 | 27.74 | 27.81 | 2,847,425 | +0.08(+0.29%) |
Jul 07, 2017 | 27.63 | 27.76 | 27.62 | 27.73 | 1,046,691 | +0.10(+0.36%) |
Jul 06, 2017 | 27.63 | 27.70 | 27.58 | 27.63 | 1,826,388 | -0.22(-0.80%) |
Jul 05, 2017 | 27.81 | 27.85 | 27.76 | 27.85 | 4,180,288 | +0.04(+0.14%) |
Jul 03, 2017 | 27.80 | 27.87 | 27.79 | 27.82 | 298,630 | +0.13(+0.46%) |
Jun 30, 2017 | 27.74 | 27.75 | 27.56 | 27.69 | 1,350,472 | +0.05(+0.18%) |
Jun 29, 2017 | 27.94 | 27.94 | 27.51 | 27.64 | 1,344,022 | -0.40(-1.42%) |
Jun 28, 2017 | 27.99 | 28.05 | 27.90 | 28.04 | 808,542 | +0.15(+0.52%) |
Jun 27, 2017 | 27.98 | 28.02 | 27.88 | 27.89 | 1,768,091 | -0.19(-0.66%) |
Jun 26, 2017 | 28.16 | 28.18 | 28.05 | 28.08 | 802,923 | +0.11(+0.38%) |
Jun 23, 2017 | 27.92 | 28.00 | 27.90 | 27.97 | 2,244,535 | -0.04(-0.14%) |
Jun 22, 2017 | 27.99 | 28.06 | 27.95 | 28.01 | 5,928,270 | +0.02(+0.07%) |
Jun 21, 2017 | 28.00 | 28.06 | 27.94 | 27.99 | 966,439 | -0.07(-0.24%) |
Jun 20, 2017 | 28.20 | 28.20 | 28.02 | 28.06 | 1,517,805 | -0.20(-0.72%) |
Jun 19, 2017 | 28.18 | 28.26 | 28.17 | 28.26 | 809,402 | +0.23(+0.83%) |
Jun 16, 2017 | 27.95 | 28.03 | 27.88 | 28.03 | 989,290 | +0.19(+0.66%) |
Jun 15, 2017 | 27.68 | 27.85 | 27.66 | 27.84 | 1,003,808 | -0.15(-0.52%) |
Jun 14, 2017 | 28.06 | 28.06 | 27.88 | 27.99 | 1,334,149 | -0.04(-0.14%) |
Jun 13, 2017 | 28.01 | 28.05 | 27.96 | 28.03 | 682,368 | +0.17(+0.59%) |
Jun 12, 2017 | 27.87 | 27.89 | 27.80 | 27.86 | 1,090,541 | -0.08(-0.28%) |
Jun 09, 2017 | 27.99 | 28.06 | 27.85 | 27.94 | 1,301,973 | +0.01(+0.03%) |
Jun 08, 2017 | 27.89 | 27.95 | 27.88 | 27.93 | 781,011 | +0.02(+0.07%) |
Jun 07, 2017 | 27.99 | 28.00 | 27.82 | 27.91 | 1,424,256 | +0.00(+0.00%) |
Jun 06, 2017 | 27.88 | 27.95 | 27.87 | 27.91 | 1,298,013 | -0.19(-0.66%) |
Jun 05, 2017 | 28.08 | 28.10 | 28.04 | 28.10 | 832,762 | -0.11(-0.38%) |
Jun 02, 2017 | 28.18 | 28.21 | 28.09 | 28.20 | 832,984 | +0.12(+0.42%) |
Jun 01, 2017 | 28.00 | 28.09 | 27.94 | 28.09 | 1,230,370 | +0.28(+1.02%) |
May 31, 2017 | 27.95 | 27.96 | 27.78 | 27.81 | 1,530,278 | +0.00(+0.00%) |
May 30, 2017 | 27.82 | 27.85 | 27.80 | 27.81 | 494,429 | -0.12(-0.42%) |
May 26, 2017 | 27.83 | 27.92 | 27.83 | 27.92 | 576,107 | -0.02(-0.07%) |
May 25, 2017 | 27.93 | 27.97 | 27.87 | 27.94 | 1,434,492 | +0.03(+0.10%) |
May 24, 2017 | 27.89 | 27.91 | 27.85 | 27.91 | 827,081 | -0.03(-0.10%) |
May 23, 2017 | 27.86 | 27.94 | 27.84 | 27.94 | 1,013,640 | +0.11(+0.39%) |
May 22, 2017 | 27.84 | 27.86 | 27.80 | 27.83 | 960,281 | +0.01(+0.03%) |
May 19, 2017 | 27.73 | 27.83 | 27.71 | 27.82 | 1,123,209 | +0.19(+0.67%) |
May 18, 2017 | 27.45 | 27.70 | 27.44 | 27.64 | 1,677,873 | +0.12(+0.42%) |
May 17, 2017 | 27.82 | 27.85 | 27.51 | 27.52 | 1,762,078 | -0.53(-1.88%) |
May 16, 2017 | 28.10 | 28.12 | 28.01 | 28.05 | 1,232,851 | +0.02(+0.07%) |
May 15, 2017 | 27.94 | 28.05 | 27.93 | 28.03 | 845,838 | +0.10(+0.35%) |
May 12, 2017 | 27.87 | 27.95 | 27.85 | 27.93 | 885,211 | +0.02(+0.07%) |
May 11, 2017 | 27.88 | 27.91 | 27.77 | 27.91 | 1,759,881 | -0.07(-0.24%) |
May 10, 2017 | 27.93 | 27.98 | 27.89 | 27.98 | 670,591 | +0.06(+0.21%) |
May 09, 2017 | 27.94 | 27.94 | 27.86 | 27.92 | 880,578 | +0.07(+0.24%) |
May 08, 2017 | 27.81 | 27.85 | 27.78 | 27.85 | 968,570 | -0.05(-0.17%) |
May 05, 2017 | 27.67 | 27.90 | 27.67 | 27.90 | 979,974 | +0.26(+0.95%) |
May 04, 2017 | 27.58 | 27.65 | 27.54 | 27.64 | 826,676 | +0.15(+0.53%) |
May 03, 2017 | 27.39 | 27.51 | 27.37 | 27.49 | 816,009 | +0.05(+0.18%) |
May 02, 2017 | 27.41 | 27.45 | 27.39 | 27.44 | 1,244,709 | +0.10(+0.36%) |