Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.34 | 33.37 | 33.25 | 33.32 | 12,049,532 | -0.04(-0.11%) |
May 30, 2018 | 33.27 | 33.37 | 33.27 | 33.36 | 673,743 | +0.10(+0.30%) |
May 29, 2018 | 33.34 | 33.37 | 33.18 | 33.26 | 17,004,078 | -0.11(-0.34%) |
May 25, 2018 | 33.37 | 33.37 | 33.37 | 0 | -0.06(-0.19%) | |
May 24, 2018 | 33.43 | 33.44 | 33.39 | 33.44 | 610,139 | -0.01(-0.02%) |
May 23, 2018 | 33.40 | 33.44 | 33.39 | 33.44 | 463,485 | +0.01(+0.02%) |
May 22, 2018 | 33.46 | 33.47 | 33.39 | 33.44 | 515,847 | +0.03(+0.09%) |
May 21, 2018 | 33.39 | 33.45 | 33.39 | 33.41 | 584,552 | +0.03(+0.09%) |
May 18, 2018 | 33.39 | 33.40 | 33.33 | 33.38 | 356,277 | -0.01(-0.04%) |
May 17, 2018 | 33.34 | 33.40 | 33.33 | 33.39 | 684,241 | +0.03(+0.09%) |
May 16, 2018 | 33.35 | 33.41 | 33.33 | 33.37 | 1,687,174 | +0.01(+0.02%) |
May 15, 2018 | 33.42 | 33.43 | 33.34 | 33.36 | 675,091 | -0.11(-0.34%) |
May 14, 2018 | 33.44 | 33.48 | 33.41 | 33.47 | 4,301,149 | +0.04(+0.11%) |
May 11, 2018 | 33.47 | 33.47 | 33.41 | 33.44 | 622,443 | -0.01(-0.04%) |
May 10, 2018 | 33.36 | 33.47 | 33.35 | 33.45 | 1,433,338 | +0.11(+0.32%) |
May 09, 2018 | 33.29 | 33.37 | 33.29 | 33.34 | 408,538 | +0.06(+0.17%) |
May 08, 2018 | 33.31 | 33.34 | 33.29 | 33.29 | 776,666 | -0.05(-0.15%) |
May 07, 2018 | 33.30 | 33.35 | 33.30 | 33.34 | 205,321 | +0.02(+0.06%) |
May 04, 2018 | 33.27 | 33.34 | 33.27 | 33.32 | 652,092 | +0.03(+0.09%) |
May 03, 2018 | 33.28 | 33.31 | 33.24 | 33.29 | 580,866 | +0.02(+0.06%) |
May 02, 2018 | 33.28 | 33.34 | 33.26 | 33.27 | 659,708 | -0.01(-0.02%) |
May 01, 2018 | 33.29 | 33.32 | 33.17 | 33.27 | 1,106,576 | -0.02(-0.05%) |
Apr 30, 2018 | 33.25 | 33.30 | 33.23 | 33.29 | 500,039 | +0.01(+0.04%) |
Apr 27, 2018 | 33.25 | 33.32 | 33.23 | 33.27 | 330,773 | +0.04(+0.11%) |
Apr 26, 2018 | 33.19 | 33.26 | 33.19 | 33.24 | 330,259 | +0.07(+0.21%) |
Apr 25, 2018 | 33.18 | 33.20 | 33.11 | 33.17 | 542,023 | -0.03(-0.09%) |
Apr 24, 2018 | 33.25 | 33.28 | 33.16 | 33.20 | 465,534 | -0.01(-0.04%) |
Apr 23, 2018 | 33.30 | 33.33 | 33.21 | 33.21 | 529,192 | -0.09(-0.28%) |
Apr 20, 2018 | 33.33 | 33.34 | 33.30 | 33.30 | 298,344 | -0.06(-0.19%) |
Apr 19, 2018 | 33.39 | 33.42 | 33.30 | 33.37 | 530,439 | -0.05(-0.15%) |
Apr 18, 2018 | 33.47 | 33.47 | 33.41 | 33.42 | 447,884 | -0.04(-0.13%) |
Apr 17, 2018 | 33.45 | 33.52 | 33.45 | 33.46 | 898,387 | +0.01(+0.04%) |
Apr 16, 2018 | 33.42 | 33.46 | 33.37 | 33.45 | 686,352 | +0.06(+0.17%) |
Apr 13, 2018 | 33.37 | 33.42 | 33.37 | 33.39 | 677,764 | +0.02(+0.06%) |
Apr 12, 2018 | 33.27 | 33.38 | 33.25 | 33.37 | 1,529,892 | +0.12(+0.36%) |
Apr 11, 2018 | 33.27 | 33.31 | 33.25 | 33.25 | 420,374 | -0.02(-0.06%) |
Apr 10, 2018 | 33.19 | 33.30 | 33.14 | 33.27 | 1,445,246 | +0.16(+0.47%) |
Apr 09, 2018 | 33.23 | 33.23 | 33.10 | 33.11 | 1,527,456 | -0.01(-0.02%) |
Apr 06, 2018 | 33.17 | 33.20 | 33.09 | 33.12 | 1,388,965 | -0.08(-0.24%) |
Apr 05, 2018 | 33.12 | 33.22 | 33.11 | 33.20 | 580,753 | +0.07(+0.21%) |
Apr 04, 2018 | 32.97 | 33.14 | 32.97 | 33.13 | 317,482 | +0.06(+0.17%) |
Apr 03, 2018 | 33.04 | 33.07 | 33.00 | 33.07 | 460,706 | -0.01(-0.02%) |
Apr 02, 2018 | 33.14 | 33.14 | 33.01 | 33.08 | 389,665 | -0.05(-0.16%) |
Mar 29, 2018 | 33.13 | 33.13 | 33.13 | 0 | +0.09(+0.28%) | |
Mar 28, 2018 | 32.99 | 33.04 | 32.99 | 33.04 | 393,700 | +0.06(+0.17%) |
Mar 27, 2018 | 33.04 | 33.24 | 32.96 | 32.98 | 378,484 | -0.08(-0.26%) |
Mar 26, 2018 | 33.05 | 33.17 | 32.97 | 33.07 | 537,485 | +0.11(+0.34%) |
Mar 23, 2018 | 33.07 | 33.09 | 32.92 | 32.95 | 293,811 | -0.04(-0.11%) |
Mar 22, 2018 | 33.08 | 33.13 | 32.99 | 32.99 | 368,104 | -0.13(-0.39%) |
Mar 21, 2018 | 33.05 | 33.16 | 33.05 | 33.12 | 395,431 | +0.04(+0.11%) |
Mar 20, 2018 | 33.07 | 33.11 | 33.07 | 33.08 | 255,272 | -0.01(-0.02%) |
Mar 19, 2018 | 33.08 | 33.12 | 33.03 | 33.09 | 275,671 | -0.04(-0.13%) |
Mar 16, 2018 | 33.07 | 33.16 | 33.07 | 33.13 | 198,828 | +0.02(+0.06%) |
Mar 15, 2018 | 33.07 | 33.13 | 33.07 | 33.11 | 580,026 | +0.01(+0.04%) |
Mar 14, 2018 | 33.13 | 33.15 | 33.11 | 33.09 | 232,594 | -0.03(-0.09%) |
Mar 13, 2018 | 33.16 | 33.21 | 33.09 | 33.12 | 317,615 | -0.06(-0.17%) |
Mar 12, 2018 | 33.20 | 33.20 | 33.14 | 33.18 | 318,567 | -0.03(-0.09%) |
Mar 09, 2018 | 33.12 | 33.23 | 33.10 | 33.21 | 478,189 | +0.14(+0.43%) |
Mar 08, 2018 | 33.09 | 33.12 | 33.05 | 33.07 | 225,760 | -0.02(-0.06%) |
Mar 07, 2018 | 33.11 | 33.09 | 251,902 | +0.00(+0.00%) | ||
Mar 06, 2018 | 33.11 | 33.13 | 33.06 | 33.09 | 289,256 | +0.01(+0.02%) |
Mar 05, 2018 | 33.00 | 33.09 | 32.99 | 33.08 | 254,097 | +0.01(+0.04%) |
Mar 02, 2018 | 32.94 | 33.09 | 32.93 | 33.07 | 286,820 | +0.07(+0.21%) |
Mar 01, 2018 | 33.07 | 33.11 | 32.97 | 32.99 | 399,387 | -0.05(-0.15%) |
Feb 28, 2018 | 33.13 | 33.17 | 33.04 | 33.04 | 1,272,129 | -0.04(-0.13%) |
Feb 27, 2018 | 33.11 | 33.16 | 33.07 | 33.09 | 341,966 | -0.04(-0.13%) |
Feb 26, 2018 | 33.19 | 33.34 | 33.09 | 33.13 | 380,665 | +0.03(+0.09%) |
Feb 23, 2018 | 32.99 | 33.10 | 32.96 | 33.10 | 243,306 | +0.16(+0.47%) |
Feb 22, 2018 | 32.99 | 33.05 | 32.95 | 32.95 | 321,819 | -0.01(-0.04%) |
Feb 21, 2018 | 33.07 | 33.10 | 32.93 | 32.96 | 429,931 | -0.08(-0.23%) |
Feb 20, 2018 | 33.03 | 33.11 | 33.02 | 33.04 | 440,213 | -0.06(-0.17%) |
Feb 16, 2018 | 33.09 | 33.09 | 33.09 | 0 | +0.07(+0.21%) | |
Feb 15, 2018 | 32.91 | 33.04 | 32.91 | 33.02 | 402,982 | +0.20(+0.60%) |
Feb 14, 2018 | 32.64 | 32.91 | 32.64 | 32.83 | 659,039 | +0.08(+0.26%) |
Feb 13, 2018 | 32.76 | 32.77 | 32.69 | 32.74 | 280,388 | -0.04(-0.13%) |
Feb 12, 2018 | 32.70 | 32.81 | 32.70 | 32.78 | 600,018 | +0.11(+0.32%) |
Feb 09, 2018 | 32.76 | 32.85 | 32.38 | 32.68 | 992,385 | -0.06(-0.19%) |
Feb 08, 2018 | 32.88 | 32.95 | 32.71 | 32.74 | 456,466 | -0.13(-0.41%) |
Feb 07, 2018 | 33.04 | 33.17 | 32.88 | 32.88 | 624,682 | -0.11(-0.34%) |
Feb 06, 2018 | 32.71 | 33.00 | 32.57 | 32.99 | 680,026 | +0.07(+0.20%) |
Feb 05, 2018 | 32.95 | 33.08 | 32.78 | 32.92 | 679,934 | -0.07(-0.22%) |
Feb 02, 2018 | 33.14 | 33.14 | 33.00 | 33.00 | 577,990 | -0.17(-0.51%) |
Feb 01, 2018 | 33.07 | 33.21 | 33.07 | 33.16 | 353,699 | -0.01(-0.04%) |
Jan 31, 2018 | 33.18 | 33.21 | 33.15 | 33.18 | 898,492 | +0.04(+0.11%) |
Jan 30, 2018 | 33.20 | 33.22 | 33.13 | 33.14 | 1,022,249 | -0.08(-0.23%) |
Jan 29, 2018 | 33.25 | 33.26 | 33.20 | 33.22 | 458,954 | -0.08(-0.23%) |
Jan 26, 2018 | 33.31 | 33.31 | 33.25 | 33.30 | 484,784 | +0.01(+0.04%) |
Jan 25, 2018 | 33.28 | 33.31 | 33.25 | 33.28 | 547,866 | +0.00(+0.00%) |
Jan 24, 2018 | 33.27 | 33.32 | 33.24 | 33.28 | 478,958 | -0.01(-0.02%) |
Jan 23, 2018 | 33.23 | 33.29 | 33.22 | 33.29 | 397,583 | +0.06(+0.19%) |
Jan 22, 2018 | 33.21 | 33.23 | 33.20 | 33.23 | 769,465 | +0.01(+0.04%) |
Jan 19, 2018 | 33.18 | 33.22 | 33.16 | 33.21 | 542,371 | +0.03(+0.08%) |
Jan 18, 2018 | 33.17 | 33.21 | 33.15 | 33.18 | 946,853 | +0.01(+0.04%) |
Jan 17, 2018 | 33.15 | 33.21 | 33.15 | 33.17 | 557,510 | -0.01(-0.04%) |
Jan 16, 2018 | 33.22 | 33.22 | 33.15 | 33.18 | 727,468 | +0.00(+0.00%) |
Jan 12, 2018 | 33.18 | 33.18 | 33.18 | 0 | -0.03(-0.08%) | |
Jan 11, 2018 | 33.16 | 33.21 | 33.15 | 33.21 | 544,335 | +0.08(+0.25%) |
Jan 10, 2018 | 33.18 | 33.18 | 33.13 | 1,143,841 | -0.05(-0.15%) | |
Jan 09, 2018 | 33.25 | 33.27 | 33.16 | 33.18 | 470,963 | -0.08(-0.25%) |
Jan 08, 2018 | 33.25 | 33.27 | 33.22 | 33.26 | 803,994 | +0.01(+0.04%) |
Jan 05, 2018 | 33.28 | 33.29 | 33.23 | 33.25 | 565,137 | +0.01(+0.02%) |
Jan 04, 2018 | 33.19 | 33.26 | 33.17 | 33.24 | 526,438 | +0.05(+0.15%) |
Jan 03, 2018 | 33.09 | 33.19 | 33.09 | 33.19 | 548,335 | +0.12(+0.36%) |
Jan 02, 2018 | 33.07 | 33.10 | 33.07 | 33.07 | 499,520 | -0.01(-0.02%) |
Dec 29, 2017 | 33.08 | 33.08 | 33.08 | 0 | +0.06(+0.17%) | |
Dec 28, 2017 | 33.11 | 33.11 | 33.01 | 33.02 | 389,775 | -0.04(-0.13%) |
Dec 27, 2017 | 33.01 | 33.07 | 33.01 | 33.07 | 672,030 | +0.03(+0.09%) |
Dec 26, 2017 | 33.04 | 33.04 | 33.00 | 33.04 | 393,746 | +0.04(+0.11%) |
Dec 22, 2017 | 32.97 | 33.00 | 32.97 | 33.00 | 1,045,689 | +0.04(+0.13%) |
Dec 21, 2017 | 33.00 | 33.00 | 32.95 | 32.96 | 482,196 | +0.03(+0.10%) |
Dec 20, 2017 | 32.94 | 32.94 | 32.88 | 32.93 | 371,912 | +0.02(+0.06%) |
Dec 19, 2017 | 32.79 | 32.94 | 32.79 | 32.91 | 498,517 | +0.00(+0.00%) |
Dec 18, 2017 | 32.97 | 32.98 | 32.90 | 32.91 | 853,684 | -0.03(-0.11%) |
Dec 15, 2017 | 32.95 | 32.96 | 32.90 | 32.94 | 645,103 | +0.03(+0.11%) |
Dec 14, 2017 | 32.94 | 32.94 | 32.89 | 32.91 | 521,816 | -0.02(-0.06%) |
Dec 13, 2017 | 32.92 | 32.94 | 32.89 | 32.93 | 1,348,908 | +0.01(+0.02%) |
Dec 12, 2017 | 32.92 | 32.94 | 32.91 | 32.92 | 310,929 | +0.01(+0.02%) |
Dec 11, 2017 | 32.89 | 32.93 | 32.89 | 32.91 | 373,099 | +0.01(+0.04%) |
Dec 08, 2017 | 32.91 | 32.92 | 32.88 | 32.90 | 809,574 | +0.03(+0.09%) |
Dec 07, 2017 | 32.88 | 32.92 | 32.87 | 32.87 | 299,521 | -0.01(-0.04%) |
Dec 06, 2017 | 32.90 | 32.93 | 32.87 | 32.89 | 449,945 | -0.01(-0.04%) |
Dec 05, 2017 | 32.94 | 32.95 | 32.89 | 32.90 | 272,111 | +0.03(+0.09%) |
Dec 04, 2017 | 32.94 | 32.94 | 32.86 | 32.87 | 287,669 | -0.04(-0.13%) |
Dec 01, 2017 | 32.94 | 32.96 | 32.84 | 32.91 | 317,216 | -0.00(-0.01%) |
Nov 30, 2017 | 32.92 | 32.97 | 32.92 | 32.92 | 371,931 | +0.00(+0.00%) |
Nov 29, 2017 | 32.91 | 32.94 | 32.87 | 32.92 | 341,813 | -0.03(-0.08%) |
Nov 28, 2017 | 32.90 | 32.94 | 32.87 | 32.94 | 353,921 | +0.07(+0.21%) |
Nov 27, 2017 | 32.93 | 32.94 | 32.87 | 32.87 | 255,627 | -0.04(-0.13%) |
Nov 24, 2017 | 32.95 | 32.96 | 32.92 | 32.92 | 326,417 | -0.01(-0.04%) |
Nov 22, 2017 | 32.88 | 32.95 | 32.88 | 32.93 | 376,337 | +0.03(+0.11%) |
Nov 21, 2017 | 32.87 | 32.92 | 32.87 | 32.90 | 268,870 | +0.08(+0.25%) |
Nov 20, 2017 | 32.83 | 32.89 | 32.81 | 32.81 | 892,605 | -0.03(-0.08%) |
Nov 17, 2017 | 32.79 | 32.85 | 32.79 | 32.84 | 310,926 | +0.01(+0.02%) |
Nov 16, 2017 | 32.79 | 32.86 | 32.78 | 32.83 | 364,183 | +0.17(+0.51%) |
Nov 15, 2017 | 32.59 | 32.69 | 32.53 | 32.67 | 482,332 | +0.00(+0.00%) |
Nov 14, 2017 | 32.75 | 32.75 | 32.66 | 32.67 | 479,388 | -0.13(-0.38%) |
Nov 13, 2017 | 32.78 | 32.80 | 32.75 | 32.79 | 302,440 | +0.01(+0.02%) |
Nov 10, 2017 | 32.77 | 32.79 | 32.73 | 32.78 | 561,085 | +0.06(+0.17%) |
Nov 09, 2017 | 32.81 | 32.81 | 32.68 | 32.73 | 764,556 | -0.12(-0.36%) |
Nov 08, 2017 | 32.95 | 32.95 | 32.84 | 32.85 | 657,166 | -0.11(-0.34%) |
Nov 07, 2017 | 33.01 | 33.01 | 32.94 | 32.96 | 446,963 | -0.06(-0.17%) |
Nov 06, 2017 | 33.00 | 33.03 | 32.99 | 33.01 | 352,376 | +0.01(+0.04%) |
Nov 03, 2017 | 33.02 | 33.03 | 32.99 | 33.00 | 551,118 | -0.01(-0.02%) |
Nov 02, 2017 | 33.01 | 33.04 | 32.99 | 33.01 | 473,829 | -0.03(-0.08%) |
Nov 01, 2017 | 33.12 | 33.12 | 33.02 | 33.03 | 1,643,855 | -0.04(-0.12%) |
Oct 31, 2017 | 33.03 | 33.07 | 33.02 | 33.07 | 1,616,832 | +0.04(+0.13%) |
Oct 30, 2017 | 33.05 | 33.00 | 33.03 | 327,271 | -0.01(-0.04%) | |
Oct 27, 2017 | 33.04 | 33.06 | 33.00 | 33.05 | 402,776 | +0.05(+0.15%) |
Oct 26, 2017 | 33.07 | 33.07 | 33.00 | 33.00 | 353,679 | -0.03(-0.11%) |
Oct 25, 2017 | 33.07 | 33.07 | 33.01 | 33.03 | 612,059 | -0.08(-0.23%) |
Oct 24, 2017 | 33.11 | 33.11 | 33.10 | 33.11 | 573,424 | +0.02(+0.06%) |
Oct 23, 2017 | 33.11 | 33.13 | 33.08 | 33.09 | 444,974 | -0.03(-0.10%) |
Oct 20, 2017 | 33.13 | 33.14 | 33.10 | 33.12 | 619,531 | +0.01(+0.04%) |
Oct 19, 2017 | 33.07 | 33.11 | 33.06 | 33.11 | 527,963 | +0.02(+0.06%) |
Oct 18, 2017 | 33.05 | 33.10 | 33.05 | 33.09 | 782,820 | +0.03(+0.08%) |
Oct 17, 2017 | 33.03 | 33.06 | 33.01 | 33.06 | 443,924 | +0.04(+0.13%) |
Oct 16, 2017 | 32.98 | 33.03 | 32.98 | 33.02 | 562,856 | +0.03(+0.08%) |
Oct 13, 2017 | 33.02 | 33.03 | 32.97 | 32.99 | 545,419 | -0.01(-0.04%) |
Oct 12, 2017 | 33.03 | 33.03 | 33.00 | 33.00 | 800,834 | -0.03(-0.08%) |
Oct 11, 2017 | 33.07 | 33.07 | 33.02 | 33.03 | 562,470 | +0.01(+0.02%) |
Oct 10, 2017 | 33.07 | 33.07 | 33.02 | 33.03 | 693,086 | +0.00(+0.00%) |
Oct 09, 2017 | 33.03 | 33.05 | 33.01 | 33.03 | 428,818 | +0.01(+0.02%) |
Oct 06, 2017 | 33.05 | 33.05 | 33.00 | 33.02 | 806,570 | -0.03(-0.10%) |
Oct 05, 2017 | 33.04 | 33.06 | 33.03 | 33.05 | 556,014 | +0.03(+0.11%) |
Oct 04, 2017 | 33.03 | 33.05 | 33.01 | 33.02 | 558,208 | -0.02(-0.06%) |
Oct 03, 2017 | 33.02 | 33.04 | 33.00 | 33.04 | 788,504 | +0.03(+0.11%) |
Oct 02, 2017 | 33.00 | 33.04 | 32.98 | 33.00 | 1,115,850 | -0.01(-0.02%) |
Sep 29, 2017 | 33.00 | 33.02 | 32.95 | 33.01 | 1,717,178 | +0.03(+0.08%) |
Sep 28, 2017 | 32.97 | 32.99 | 32.94 | 32.98 | 716,369 | +0.01(+0.04%) |
Sep 27, 2017 | 32.94 | 32.99 | 32.93 | 32.97 | 442,855 | +0.01(+0.02%) |
Sep 26, 2017 | 32.95 | 32.98 | 32.94 | 32.96 | 515,117 | +0.03(+0.10%) |
Sep 25, 2017 | 32.95 | 32.95 | 32.92 | 32.93 | 634,131 | -0.01(-0.02%) |
Sep 22, 2017 | 32.92 | 32.93 | 32.90 | 32.93 | 546,036 | +0.03(+0.08%) |
Sep 21, 2017 | 32.96 | 32.96 | 32.91 | 32.91 | 529,233 | -0.04(-0.13%) |
Sep 20, 2017 | 32.96 | 32.96 | 32.89 | 32.95 | 632,395 | +0.01(+0.04%) |
Sep 19, 2017 | 32.95 | 32.95 | 32.91 | 32.93 | 1,550,267 | +0.01(+0.04%) |
Sep 18, 2017 | 32.93 | 32.94 | 32.91 | 32.92 | 1,033,083 | -0.01(-0.02%) |
Sep 15, 2017 | 32.90 | 32.93 | 32.88 | 32.93 | 987,499 | +0.03(+0.08%) |
Sep 14, 2017 | 32.85 | 32.90 | 32.85 | 32.90 | 905,464 | +0.04(+0.13%) |
Sep 13, 2017 | 32.85 | 32.87 | 32.83 | 32.86 | 738,670 | -0.01(-0.02%) |
Sep 12, 2017 | 32.82 | 32.87 | 32.81 | 32.87 | 758,948 | +0.03(+0.11%) |
Sep 11, 2017 | 32.87 | 32.87 | 32.81 | 32.83 | 439,221 | +0.08(+0.23%) |
Sep 08, 2017 | 32.83 | 32.90 | 32.74 | 32.75 | 664,786 | -0.08(-0.23%) |
Sep 07, 2017 | 32.87 | 32.87 | 32.82 | 32.83 | 465,135 | +0.00(+0.00%) |
Sep 06, 2017 | 32.84 | 32.85 | 32.80 | 32.83 | 465,215 | +0.03(+0.11%) |
Sep 05, 2017 | 32.84 | 32.84 | 32.77 | 32.80 | 603,029 | -0.06(-0.19%) |
Sep 01, 2017 | 32.87 | 32.87 | 32.82 | 32.86 | 802,262 | +0.03(+0.08%) |
Aug 31, 2017 | 32.80 | 32.83 | 32.79 | 32.83 | 626,616 | +0.05(+0.17%) |
Aug 30, 2017 | 32.75 | 32.78 | 32.70 | 32.78 | 528,700 | +0.04(+0.13%) |
Aug 29, 2017 | 32.70 | 32.74 | 32.68 | 32.74 | 947,657 | -0.01(-0.04%) |
Aug 28, 2017 | 32.77 | 32.77 | 32.72 | 32.75 | 641,076 | +0.00(+0.00%) |
Aug 25, 2017 | 32.74 | 32.76 | 32.73 | 32.75 | 592,944 | +0.05(+0.15%) |
Aug 24, 2017 | 32.73 | 32.73 | 32.67 | 32.70 | 497,403 | +0.01(+0.02%) |
Aug 23, 2017 | 32.70 | 32.74 | 32.67 | 32.69 | 756,483 | -0.01(-0.04%) |
Aug 22, 2017 | 32.65 | 32.74 | 32.63 | 32.71 | 491,591 | +0.10(+0.29%) |
Aug 21, 2017 | 32.61 | 32.63 | 32.57 | 32.61 | 442,601 | +0.04(+0.13%) |
Aug 18, 2017 | 32.57 | 32.63 | 32.52 | 32.57 | 711,460 | +0.05(+0.15%) |
Aug 17, 2017 | 32.66 | 32.66 | 32.52 | 32.52 | 733,080 | -0.14(-0.42%) |
Aug 16, 2017 | 32.66 | 32.71 | 32.64 | 32.66 | 476,001 | +0.01(+0.04%) |
Aug 15, 2017 | 32.63 | 32.66 | 32.55 | 32.65 | 811,425 | +0.01(+0.04%) |
Aug 14, 2017 | 32.63 | 32.66 | 32.61 | 32.63 | 543,978 | +0.12(+0.38%) |
Aug 11, 2017 | 32.54 | 32.56 | 32.50 | 32.51 | 451,425 | +0.05(+0.15%) |
Aug 10, 2017 | 32.66 | 32.66 | 32.45 | 32.46 | 1,010,333 | -0.16(-0.51%) |
Aug 09, 2017 | 32.68 | 32.68 | 32.62 | 32.63 | 448,691 | -0.08(-0.23%) |
Aug 08, 2017 | 32.79 | 32.80 | 32.69 | 32.70 | 874,202 | -0.08(-0.23%) |
Aug 07, 2017 | 32.82 | 32.82 | 32.77 | 32.78 | 901,842 | -0.01(-0.04%) |
Aug 04, 2017 | 32.81 | 32.81 | 32.78 | 32.79 | 595,536 | +0.00(+0.00%) |
Aug 03, 2017 | 32.84 | 32.84 | 32.78 | 32.79 | 461,376 | -0.05(-0.17%) |
Aug 02, 2017 | 32.84 | 32.85 | 32.83 | 32.85 | 634,033 | +0.01(+0.04%) |
Aug 01, 2017 | 32.87 | 32.87 | 32.80 | 32.83 | 634,929 | +0.02(+0.06%) |
Jul 31, 2017 | 32.81 | 32.83 | 32.78 | 32.81 | 391,409 | +0.01(+0.04%) |
Jul 28, 2017 | 32.79 | 32.81 | 32.77 | 32.80 | 369,365 | +0.01(+0.02%) |
Jul 27, 2017 | 32.79 | 32.85 | 32.76 | 32.79 | 510,571 | -0.03(-0.08%) |
Jul 26, 2017 | 32.81 | 32.83 | 32.78 | 32.82 | 461,249 | +0.03(+0.08%) |
Jul 25, 2017 | 32.80 | 32.81 | 32.78 | 32.79 | 409,124 | +0.03(+0.10%) |
Jul 24, 2017 | 32.77 | 32.77 | 32.74 | 32.76 | 564,747 | +0.00(+0.00%) |
Jul 21, 2017 | 32.76 | 32.77 | 32.75 | 32.76 | 1,062,552 | -0.01(-0.04%) |
Jul 20, 2017 | 32.77 | 32.79 | 32.75 | 32.77 | 871,502 | +0.01(+0.02%) |
Jul 19, 2017 | 32.70 | 32.77 | 32.70 | 32.77 | 512,935 | +0.06(+0.19%) |
Jul 18, 2017 | 32.69 | 32.71 | 32.66 | 32.70 | 837,006 | +0.03(+0.10%) |
Jul 17, 2017 | 32.70 | 32.70 | 32.66 | 32.67 | 385,861 | -0.01(-0.04%) |
Jul 14, 2017 | 32.65 | 32.68 | 32.64 | 32.68 | 519,547 | +0.05(+0.17%) |
Jul 13, 2017 | 32.60 | 32.64 | 32.60 | 32.63 | 405,371 | +0.03(+0.08%) |
Jul 12, 2017 | 32.57 | 32.62 | 32.51 | 32.60 | 593,708 | +0.11(+0.34%) |
Jul 11, 2017 | 32.50 | 32.51 | 32.46 | 32.49 | 642,022 | -0.01(-0.02%) |
Jul 10, 2017 | 32.50 | 32.51 | 32.47 | 32.50 | 572,096 | +0.03(+0.08%) |
Jul 07, 2017 | 32.47 | 32.51 | 32.43 | 32.47 | 566,672 | -0.01(-0.02%) |
Jul 06, 2017 | 32.51 | 32.55 | 32.48 | 32.48 | 596,745 | -0.08(-0.23%) |
Jul 05, 2017 | 32.63 | 32.63 | 32.55 | 32.55 | 647,615 | -0.05(-0.15%) |
Jul 03, 2017 | 32.64 | 32.66 | 32.59 | 32.60 | 364,131 | +0.02(+0.06%) |
Jun 30, 2017 | 32.54 | 32.59 | 32.54 | 32.58 | 1,443,892 | +0.05(+0.17%) |
Jun 29, 2017 | 32.57 | 32.61 | 32.47 | 32.53 | 1,651,477 | -0.04(-0.13%) |
Jun 28, 2017 | 32.53 | 32.57 | 32.51 | 32.57 | 713,671 | +0.10(+0.31%) |
Jun 27, 2017 | 32.55 | 32.55 | 32.46 | 32.47 | 733,376 | -0.08(-0.25%) |
Jun 26, 2017 | 32.51 | 32.55 | 32.51 | 32.55 | 418,418 | +0.05(+0.17%) |
Jun 23, 2017 | 32.47 | 32.50 | 32.42 | 32.49 | 427,000 | +0.10(+0.29%) |
Jun 22, 2017 | 32.37 | 32.45 | 32.37 | 32.40 | 527,519 | +0.04(+0.13%) |
Jun 21, 2017 | 32.53 | 32.53 | 32.36 | 32.36 | 633,119 | -0.14(-0.44%) |
Jun 20, 2017 | 32.52 | 32.54 | 32.49 | 32.50 | 937,250 | -0.06(-0.19%) |
Jun 19, 2017 | 32.55 | 32.57 | 32.53 | 32.56 | 559,597 | +0.05(+0.17%) |
Jun 16, 2017 | 32.55 | 32.55 | 32.50 | 32.51 | 556,426 | -0.03(-0.08%) |
Jun 15, 2017 | 32.56 | 32.56 | 32.51 | 32.53 | 655,880 | -0.05(-0.17%) |
Jun 14, 2017 | 32.61 | 32.63 | 32.55 | 32.59 | 564,245 | -0.01(-0.02%) |
Jun 13, 2017 | 32.56 | 32.59 | 32.55 | 32.59 | 498,801 | +0.07(+0.21%) |
Jun 12, 2017 | 32.55 | 32.58 | 32.52 | 32.53 | 3,732,040 | -0.02(-0.06%) |
Jun 09, 2017 | 32.55 | 32.59 | 32.52 | 32.55 | 735,479 | +0.01(+0.04%) |
Jun 08, 2017 | 32.51 | 32.54 | 32.49 | 32.53 | 810,332 | +0.01(+0.04%) |
Jun 07, 2017 | 32.59 | 32.65 | 32.49 | 32.52 | 1,943,138 | -0.05(-0.17%) |
Jun 06, 2017 | 32.57 | 32.58 | 32.55 | 32.57 | 621,276 | -0.01(-0.04%) |
Jun 05, 2017 | 32.61 | 32.61 | 32.57 | 32.59 | 487,281 | -0.02(-0.06%) |
Jun 02, 2017 | 32.59 | 32.62 | 32.58 | 32.61 | 671,133 | +0.01(+0.04%) |