Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.40 | 32.40 | 32.14 | 32.16 | 15,119 | -0.28(-0.85%) |
May 30, 2018 | 32.21 | 32.47 | 32.21 | 32.44 | 10,033 | +0.38(+1.18%) |
May 29, 2018 | 32.23 | 32.26 | 31.88 | 32.06 | 54,825 | -0.32(-0.97%) |
May 25, 2018 | 32.37 | 32.37 | 32.37 | 0 | -0.07(-0.21%) | |
May 24, 2018 | 32.44 | 32.50 | 32.27 | 32.44 | 16,908 | +0.01(+0.04%) |
May 23, 2018 | 32.29 | 32.48 | 32.26 | 32.43 | 44,713 | -0.01(-0.04%) |
May 22, 2018 | 32.57 | 32.61 | 32.42 | 32.44 | 14,101 | -0.05(-0.15%) |
May 21, 2018 | 32.49 | 32.60 | 32.49 | 32.49 | 25,263 | +0.15(+0.47%) |
May 18, 2018 | 32.34 | 32.39 | 32.29 | 32.34 | 32,067 | -0.02(-0.06%) |
May 17, 2018 | 32.36 | 32.48 | 32.31 | 32.36 | 92,083 | +0.00(+0.01%) |
May 16, 2018 | 32.18 | 32.41 | 32.18 | 32.36 | 42,126 | +0.18(+0.57%) |
May 15, 2018 | 32.36 | 32.36 | 32.12 | 32.17 | 16,099 | -0.20(-0.62%) |
May 14, 2018 | 32.52 | 32.53 | 32.33 | 32.38 | 37,560 | +0.02(+0.07%) |
May 11, 2018 | 32.41 | 32.45 | 32.27 | 32.35 | 106,607 | +0.01(+0.04%) |
May 10, 2018 | 32.14 | 32.37 | 32.14 | 32.34 | 130,061 | +0.33(+1.04%) |
May 09, 2018 | 31.82 | 32.07 | 31.82 | 32.01 | 33,675 | +0.26(+0.82%) |
May 08, 2018 | 31.76 | 31.78 | 31.64 | 31.75 | 31,142 | -0.01(-0.03%) |
May 07, 2018 | 31.79 | 31.86 | 31.71 | 31.76 | 67,168 | +0.09(+0.29%) |
May 04, 2018 | 31.22 | 31.75 | 31.18 | 31.67 | 12,505 | +0.38(+1.23%) |
May 03, 2018 | 31.21 | 31.34 | 30.88 | 31.28 | 63,017 | -0.07(-0.23%) |
May 02, 2018 | 31.54 | 31.61 | 31.34 | 31.36 | 100,124 | -0.20(-0.64%) |
May 01, 2018 | 31.42 | 31.56 | 31.25 | 31.56 | 16,864 | +0.07(+0.23%) |
Apr 30, 2018 | 31.85 | 31.94 | 31.48 | 31.48 | 30,042 | -0.31(-0.98%) |
Apr 27, 2018 | 31.85 | 31.85 | 31.70 | 31.79 | 21,673 | +0.04(+0.11%) |
Apr 26, 2018 | 31.69 | 31.86 | 31.59 | 31.76 | 26,902 | +0.31(+0.99%) |
Apr 25, 2018 | 31.47 | 31.58 | 31.27 | 31.45 | 40,836 | +0.00(+0.00%) |
Apr 24, 2018 | 31.94 | 32.01 | 31.27 | 31.45 | 41,959 | -0.38(-1.20%) |
Apr 23, 2018 | 31.91 | 32.00 | 31.71 | 31.83 | 58,477 | +0.02(+0.06%) |
Apr 20, 2018 | 32.11 | 32.11 | 31.81 | 31.81 | 19,778 | -0.26(-0.80%) |
Apr 19, 2018 | 32.16 | 32.20 | 31.97 | 32.07 | 16,349 | -0.24(-0.75%) |
Apr 18, 2018 | 32.26 | 32.38 | 32.26 | 32.31 | 18,747 | +0.09(+0.29%) |
Apr 17, 2018 | 32.16 | 32.28 | 32.13 | 32.22 | 20,155 | +0.30(+0.93%) |
Apr 16, 2018 | 31.62 | 32.00 | 31.62 | 31.92 | 28,350 | +0.30(+0.95%) |
Apr 13, 2018 | 31.83 | 31.86 | 31.52 | 31.62 | 22,440 | -0.09(-0.28%) |
Apr 12, 2018 | 31.66 | 31.82 | 31.63 | 31.71 | 36,592 | +0.24(+0.75%) |
Apr 11, 2018 | 31.44 | 31.66 | 31.44 | 31.47 | 22,890 | -0.18(-0.58%) |
Apr 10, 2018 | 31.46 | 31.72 | 31.45 | 31.66 | 29,454 | +0.50(+1.61%) |
Apr 09, 2018 | 31.17 | 31.61 | 31.15 | 31.15 | 17,317 | +0.04(+0.12%) |
Apr 06, 2018 | 31.57 | 31.64 | 30.84 | 31.12 | 86,195 | -0.67(-2.12%) |
Apr 05, 2018 | 31.69 | 31.85 | 31.63 | 31.79 | 26,978 | +0.27(+0.86%) |
Apr 04, 2018 | 30.67 | 31.58 | 30.67 | 31.52 | 23,548 | +0.39(+1.26%) |
Apr 03, 2018 | 30.90 | 31.24 | 30.79 | 31.13 | 60,841 | +0.33(+1.07%) |
Apr 02, 2018 | 31.46 | 31.46 | 30.52 | 30.80 | 38,151 | -0.73(-2.32%) |
Mar 29, 2018 | 31.53 | 31.53 | 31.53 | 0 | +0.45(+1.44%) | |
Mar 28, 2018 | 31.25 | 31.29 | 31.04 | 31.08 | 23,402 | -0.07(-0.24%) |
Mar 27, 2018 | 31.82 | 31.82 | 31.12 | 31.16 | 27,010 | -0.52(-1.64%) |
Mar 26, 2018 | 31.38 | 31.67 | 31.03 | 31.67 | 28,753 | +0.78(+2.54%) |
Mar 23, 2018 | 31.48 | 31.53 | 30.86 | 30.89 | 40,740 | -0.61(-1.94%) |
Mar 22, 2018 | 32.02 | 32.11 | 31.50 | 31.50 | 53,484 | -0.79(-2.46%) |
Mar 21, 2018 | 32.43 | 32.52 | 32.30 | 32.30 | 28,927 | -0.03(-0.08%) |
Mar 20, 2018 | 32.40 | 32.40 | 32.26 | 32.32 | 12,561 | +0.11(+0.34%) |
Mar 19, 2018 | 32.49 | 32.51 | 32.06 | 32.21 | 21,048 | -0.50(-1.52%) |
Mar 16, 2018 | 32.64 | 32.72 | 32.64 | 32.71 | 9,121 | +0.13(+0.39%) |
Mar 15, 2018 | 32.68 | 32.71 | 32.53 | 32.58 | 11,610 | +0.04(+0.11%) |
Mar 14, 2018 | 32.85 | 32.85 | 32.55 | 32.55 | 20,034 | -0.26(-0.80%) |
Mar 13, 2018 | 33.18 | 33.18 | 32.75 | 32.81 | 15,208 | -0.19(-0.58%) |
Mar 12, 2018 | 33.14 | 33.14 | 32.92 | 33.00 | 22,972 | +0.05(+0.17%) |
Mar 09, 2018 | 32.58 | 32.95 | 32.58 | 32.94 | 26,111 | +0.57(+1.75%) |
Mar 08, 2018 | 32.37 | 32.47 | 32.28 | 32.38 | 22,613 | +0.05(+0.14%) |
Mar 07, 2018 | 32.08 | 32.33 | 22,062 | +0.00(+0.00%) | ||
Mar 06, 2018 | 32.27 | 32.37 | 32.17 | 32.33 | 30,708 | +0.08(+0.25%) |
Mar 05, 2018 | 31.69 | 32.30 | 31.69 | 32.25 | 23,837 | +0.36(+1.14%) |
Mar 02, 2018 | 31.55 | 31.90 | 31.36 | 31.88 | 37,496 | +0.18(+0.58%) |
Mar 01, 2018 | 32.07 | 32.09 | 31.53 | 31.70 | 14,058 | -0.36(-1.14%) |
Feb 28, 2018 | 32.55 | 32.61 | 32.07 | 32.07 | 29,301 | -0.42(-1.29%) |
Feb 27, 2018 | 32.94 | 32.94 | 32.49 | 32.49 | 17,960 | -0.28(-0.86%) |
Feb 26, 2018 | 32.66 | 32.81 | 32.55 | 32.77 | 14,440 | +0.35(+1.07%) |
Feb 23, 2018 | 32.19 | 32.42 | 32.13 | 32.42 | 17,069 | +0.36(+1.11%) |
Feb 22, 2018 | 31.99 | 32.07 | 24,909 | +0.02(+0.06%) | ||
Feb 21, 2018 | 32.18 | 32.48 | 32.05 | 32.05 | 19,483 | -0.08(-0.26%) |
Feb 20, 2018 | 32.35 | 32.41 | 32.08 | 32.13 | 27,075 | -0.25(-0.76%) |
Feb 16, 2018 | 32.38 | 32.38 | 32.38 | 0 | +0.15(+0.45%) | |
Feb 15, 2018 | 32.24 | 32.28 | 32.00 | 32.23 | 17,501 | +0.29(+0.91%) |
Feb 14, 2018 | 31.29 | 31.98 | 31.29 | 31.94 | 23,782 | +0.43(+1.36%) |
Feb 13, 2018 | 31.39 | 31.54 | 31.26 | 31.51 | 26,472 | +0.14(+0.44%) |
Feb 12, 2018 | 31.33 | 31.58 | 31.09 | 31.37 | 41,453 | +0.36(+1.15%) |
Feb 09, 2018 | 31.03 | 31.21 | 30.13 | 31.02 | 186,693 | +0.45(+1.46%) |
Feb 08, 2018 | 31.84 | 31.84 | 30.57 | 30.57 | 66,148 | -1.13(-3.57%) |
Feb 07, 2018 | 31.84 | 32.14 | 31.70 | 31.70 | 64,068 | -0.10(-0.32%) |
Feb 06, 2018 | 30.81 | 31.86 | 30.61 | 31.80 | 66,272 | -0.02(-0.06%) |
Feb 05, 2018 | 32.51 | 32.63 | 31.62 | 31.82 | 40,573 | -0.78(-2.40%) |
Feb 02, 2018 | 33.13 | 33.13 | 32.60 | 32.60 | 40,934 | -0.68(-2.05%) |
Feb 01, 2018 | 33.16 | 33.46 | 33.16 | 33.29 | 29,537 | -0.07(-0.21%) |
Jan 31, 2018 | 33.45 | 33.54 | 33.21 | 33.35 | 27,381 | -0.02(-0.05%) |
Jan 30, 2018 | 33.37 | 33.47 | 33.33 | 33.37 | 17,086 | -0.33(-0.97%) |
Jan 29, 2018 | 33.83 | 33.83 | 33.67 | 33.70 | 34,527 | -0.19(-0.57%) |
Jan 26, 2018 | 33.68 | 33.89 | 33.68 | 33.89 | 18,394 | +0.33(+1.00%) |
Jan 25, 2018 | 33.73 | 33.73 | 33.50 | 33.56 | 16,575 | -0.02(-0.07%) |
Jan 24, 2018 | 33.70 | 33.74 | 33.43 | 33.58 | 28,940 | -0.01(-0.03%) |
Jan 23, 2018 | 33.54 | 33.61 | 33.47 | 33.59 | 26,066 | +0.11(+0.33%) |
Jan 22, 2018 | 33.26 | 33.50 | 33.26 | 33.48 | 19,433 | +0.22(+0.66%) |
Jan 19, 2018 | 33.08 | 33.26 | 33.08 | 33.26 | 9,201 | +0.14(+0.41%) |
Jan 18, 2018 | 33.16 | 33.19 | 33.07 | 33.13 | 22,484 | -0.03(-0.08%) |
Jan 17, 2018 | 33.07 | 33.20 | 32.93 | 33.15 | 13,672 | +0.33(+1.00%) |
Jan 16, 2018 | 33.09 | 33.25 | 32.77 | 32.82 | 41,653 | -0.17(-0.53%) |
Jan 12, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.27(+0.81%) | |
Jan 11, 2018 | 32.62 | 32.75 | 32.59 | 32.73 | 22,870 | +0.22(+0.67%) |
Jan 10, 2018 | 32.50 | 32.55 | 32.45 | 32.51 | 52,335 | -0.05(-0.17%) |
Jan 09, 2018 | 32.59 | 32.67 | 32.55 | 32.57 | 24,654 | +0.04(+0.13%) |
Jan 08, 2018 | 32.44 | 32.53 | 32.39 | 32.53 | 195,863 | +0.11(+0.34%) |
Jan 05, 2018 | 32.36 | 32.42 | 32.32 | 32.42 | 21,628 | +0.20(+0.61%) |
Jan 04, 2018 | 32.14 | 32.29 | 32.14 | 32.22 | 44,208 | +0.08(+0.26%) |
Jan 03, 2018 | 31.91 | 32.14 | 31.91 | 32.14 | 78,707 | +0.24(+0.75%) |
Jan 02, 2018 | 31.80 | 31.90 | 31.80 | 31.90 | 26,950 | +0.15(+0.49%) |
Dec 29, 2017 | 31.75 | 31.75 | 31.75 | 0 | -0.13(-0.40%) | |
Dec 28, 2017 | 31.88 | 31.88 | 31.75 | 31.88 | 28,144 | +0.09(+0.29%) |
Dec 27, 2017 | 31.83 | 31.83 | 31.75 | 31.78 | 18,241 | +0.01(+0.03%) |
Dec 26, 2017 | 31.72 | 31.80 | 31.72 | 31.78 | 9,671 | +0.02(+0.06%) |
Dec 22, 2017 | 31.84 | 31.84 | 31.72 | 31.76 | 34,392 | -0.06(-0.20%) |
Dec 21, 2017 | 31.83 | 31.86 | 31.75 | 31.82 | 15,590 | +0.06(+0.20%) |
Dec 20, 2017 | 31.86 | 31.90 | 31.72 | 31.76 | 747,961 | +0.04(+0.12%) |
Dec 19, 2017 | 31.89 | 31.89 | 31.72 | 31.72 | 16,218 | -0.13(-0.42%) |
Dec 18, 2017 | 31.82 | 31.86 | 31.81 | 31.85 | 54,362 | +0.20(+0.65%) |
Dec 15, 2017 | 31.46 | 31.65 | 31.46 | 31.65 | 14,133 | +0.26(+0.81%) |
Dec 14, 2017 | 31.53 | 31.54 | 31.36 | 31.39 | 15,732 | -0.06(-0.20%) |
Dec 13, 2017 | 31.56 | 31.61 | 31.46 | 31.46 | 19,201 | -0.02(-0.06%) |
Dec 12, 2017 | 31.45 | 31.57 | 31.45 | 31.48 | 62,934 | -0.01(-0.03%) |
Dec 11, 2017 | 31.56 | 31.56 | 31.39 | 31.48 | 27,474 | +0.05(+0.14%) |
Dec 08, 2017 | 31.31 | 31.44 | 31.31 | 31.44 | 8,479 | +0.23(+0.72%) |
Dec 07, 2017 | 31.16 | 31.29 | 31.15 | 31.21 | 15,992 | +0.10(+0.31%) |
Dec 06, 2017 | 31.14 | 31.17 | 31.10 | 31.12 | 20,691 | -0.06(-0.19%) |
Dec 05, 2017 | 31.31 | 31.37 | 31.11 | 31.18 | 38,575 | -0.15(-0.49%) |
Dec 04, 2017 | 31.48 | 31.56 | 31.30 | 31.33 | 22,691 | +0.06(+0.19%) |
Dec 01, 2017 | 31.34 | 31.37 | 31.20 | 31.27 | 27,267 | -0.11(-0.36%) |
Nov 30, 2017 | 31.25 | 31.42 | 31.22 | 31.39 | 41,977 | +0.28(+0.89%) |
Nov 29, 2017 | 31.08 | 31.16 | 31.07 | 31.11 | 32,498 | +0.09(+0.27%) |
Nov 28, 2017 | 30.89 | 31.06 | 30.79 | 31.02 | 6,979 | +0.26(+0.85%) |
Nov 27, 2017 | 30.89 | 30.89 | 30.71 | 30.76 | 26,744 | -0.02(-0.07%) |
Nov 24, 2017 | 30.90 | 30.90 | 30.74 | 30.78 | 8,005 | +0.05(+0.17%) |
Nov 22, 2017 | 30.79 | 30.79 | 30.70 | 30.73 | 8,883 | +0.02(+0.07%) |
Nov 21, 2017 | 30.77 | 30.77 | 30.69 | 30.71 | 41,674 | +0.14(+0.45%) |
Nov 20, 2017 | 30.55 | 30.59 | 30.50 | 30.57 | 15,784 | +0.07(+0.23%) |
Nov 17, 2017 | 30.46 | 30.54 | 30.46 | 30.50 | 14,632 | -0.05(-0.15%) |
Nov 16, 2017 | 30.35 | 30.58 | 30.35 | 30.54 | 23,271 | +0.25(+0.84%) |
Nov 15, 2017 | 30.18 | 30.34 | 30.18 | 30.29 | 14,371 | -0.15(-0.51%) |
Nov 14, 2017 | 30.48 | 30.48 | 30.30 | 30.44 | 22,071 | +0.02(+0.06%) |
Nov 13, 2017 | 30.44 | 30.50 | 30.35 | 30.43 | 19,628 | +0.02(+0.07%) |
Nov 10, 2017 | 30.42 | 30.44 | 30.33 | 30.40 | 33,019 | -0.02(-0.07%) |
Nov 09, 2017 | 30.44 | 30.44 | 30.25 | 30.42 | 12,707 | -0.12(-0.39%) |
Nov 08, 2017 | 30.61 | 30.61 | 30.45 | 30.54 | 40,682 | +0.03(+0.09%) |
Nov 07, 2017 | 30.58 | 30.58 | 30.43 | 30.52 | 32,861 | -0.04(-0.12%) |
Nov 06, 2017 | 30.51 | 30.56 | 30.49 | 30.55 | 17,276 | +0.06(+0.18%) |
Nov 03, 2017 | 30.47 | 30.50 | 30.39 | 30.50 | 20,792 | +0.08(+0.26%) |
Nov 02, 2017 | 30.38 | 30.43 | 30.28 | 30.42 | 34,498 | +0.02(+0.06%) |
Nov 01, 2017 | 30.50 | 30.51 | 30.37 | 30.40 | 38,962 | +0.06(+0.21%) |
Oct 31, 2017 | 30.31 | 30.40 | 30.29 | 30.34 | 84,355 | +0.05(+0.17%) |
Oct 30, 2017 | 30.39 | 30.49 | 30.25 | 30.28 | 19,012 | -0.16(-0.51%) |
Oct 27, 2017 | 30.41 | 30.44 | 30.28 | 30.44 | 12,269 | +0.16(+0.52%) |
Oct 26, 2017 | 30.30 | 30.34 | 30.27 | 30.28 | 60,915 | +0.09(+0.29%) |
Oct 25, 2017 | 30.31 | 30.31 | 30.11 | 30.19 | 15,188 | -0.14(-0.45%) |
Oct 24, 2017 | 30.31 | 30.41 | 30.31 | 30.33 | 14,723 | +0.03(+0.10%) |
Oct 23, 2017 | 30.57 | 30.57 | 30.30 | 30.30 | 27,154 | -0.11(-0.36%) |
Oct 20, 2017 | 30.28 | 30.41 | 30.28 | 30.41 | 20,227 | +0.18(+0.60%) |
Oct 19, 2017 | 30.15 | 30.23 | 30.08 | 30.23 | 21,131 | +0.02(+0.06%) |
Oct 18, 2017 | 30.24 | 30.25 | 30.15 | 30.21 | 26,205 | +0.07(+0.23%) |
Oct 17, 2017 | 30.17 | 30.18 | 30.10 | 30.14 | 22,013 | -0.02(-0.08%) |
Oct 16, 2017 | 30.15 | 30.20 | 30.09 | 30.16 | 20,944 | +0.04(+0.13%) |
Oct 13, 2017 | 30.15 | 30.17 | 30.10 | 30.13 | 19,103 | +0.03(+0.09%) |
Oct 12, 2017 | 30.09 | 30.11 | 30.01 | 30.10 | 14,993 | +0.02(+0.06%) |
Oct 11, 2017 | 30.01 | 30.08 | 30.01 | 30.08 | 31,202 | +0.02(+0.06%) |
Oct 10, 2017 | 30.08 | 30.08 | 30.01 | 30.06 | 20,826 | +0.06(+0.19%) |
Oct 09, 2017 | 30.14 | 30.14 | 30.00 | 30.01 | 8,986 | -0.06(-0.20%) |
Oct 06, 2017 | 30.08 | 30.08 | 30.01 | 30.07 | 17,127 | -0.04(-0.13%) |
Oct 05, 2017 | 30.02 | 30.11 | 30.00 | 30.11 | 13,432 | +0.15(+0.49%) |
Oct 04, 2017 | 29.91 | 29.98 | 29.91 | 29.96 | 9,639 | +0.04(+0.14%) |
Oct 03, 2017 | 29.85 | 29.92 | 29.82 | 29.92 | 63,552 | +0.10(+0.33%) |
Oct 02, 2017 | 29.84 | 29.84 | 29.71 | 29.82 | 51,496 | +0.13(+0.44%) |
Sep 29, 2017 | 29.63 | 29.71 | 29.61 | 29.69 | 9,929 | +0.08(+0.27%) |
Sep 28, 2017 | 29.63 | 29.63 | 29.52 | 29.61 | 12,284 | +0.06(+0.20%) |
Sep 27, 2017 | 29.56 | 29.62 | 29.44 | 29.55 | 24,646 | +0.11(+0.36%) |
Sep 26, 2017 | 29.48 | 29.49 | 29.42 | 29.45 | 14,596 | +0.02(+0.06%) |
Sep 25, 2017 | 29.43 | 29.45 | 29.30 | 29.43 | 24,471 | +0.02(+0.05%) |
Sep 22, 2017 | 29.42 | 29.44 | 29.40 | 29.41 | 23,326 | -0.01(-0.05%) |
Sep 21, 2017 | 29.50 | 29.50 | 29.40 | 29.43 | 39,833 | -0.05(-0.18%) |
Sep 20, 2017 | 29.48 | 29.48 | 29.38 | 29.48 | 10,524 | +0.07(+0.23%) |
Sep 19, 2017 | 29.58 | 29.58 | 29.41 | 29.41 | 42,432 | -0.05(-0.15%) |
Sep 18, 2017 | 29.46 | 29.48 | 29.40 | 29.46 | 23,364 | +0.07(+0.25%) |
Sep 15, 2017 | 29.41 | 29.41 | 29.30 | 29.39 | 63,685 | +0.05(+0.19%) |
Sep 14, 2017 | 29.41 | 29.41 | 29.29 | 29.33 | 11,946 | -0.02(-0.06%) |
Sep 13, 2017 | 29.27 | 29.35 | 29.27 | 29.35 | 30,921 | +0.00(+0.00%) |
Sep 12, 2017 | 29.24 | 29.35 | 29.24 | 29.35 | 17,251 | +0.12(+0.40%) |
Sep 11, 2017 | 29.19 | 29.25 | 29.11 | 29.23 | 29,152 | +0.33(+1.14%) |
Sep 08, 2017 | 28.88 | 28.96 | 28.88 | 28.90 | 28,180 | -0.03(-0.11%) |
Sep 07, 2017 | 29.08 | 29.08 | 28.87 | 28.93 | 23,986 | +0.02(+0.06%) |
Sep 06, 2017 | 29.01 | 29.01 | 28.88 | 28.91 | 30,492 | +0.07(+0.25%) |
Sep 05, 2017 | 29.14 | 29.14 | 28.76 | 28.84 | 37,547 | -0.27(-0.92%) |
Sep 01, 2017 | 29.10 | 29.14 | 29.09 | 29.11 | 13,558 | +0.08(+0.27%) |
Aug 31, 2017 | 28.94 | 29.06 | 28.94 | 29.03 | 30,805 | +0.18(+0.63%) |
Aug 30, 2017 | 28.76 | 28.87 | 28.74 | 28.85 | 13,028 | +0.14(+0.47%) |
Aug 29, 2017 | 28.82 | 28.82 | 28.52 | 28.72 | 47,310 | +0.04(+0.13%) |
Aug 28, 2017 | 28.76 | 28.76 | 28.65 | 28.68 | 15,990 | -0.06(-0.22%) |
Aug 25, 2017 | 28.79 | 28.81 | 28.69 | 28.74 | 29,172 | +0.10(+0.36%) |
Aug 24, 2017 | 28.75 | 28.80 | 28.63 | 28.64 | 10,544 | -0.01(-0.04%) |
Aug 23, 2017 | 28.66 | 28.72 | 28.64 | 28.65 | 26,101 | -0.13(-0.44%) |
Aug 22, 2017 | 28.52 | 28.79 | 28.52 | 28.78 | 48,604 | +0.31(+1.08%) |
Aug 21, 2017 | 28.50 | 28.50 | 28.40 | 28.47 | 34,446 | +0.01(+0.03%) |
Aug 18, 2017 | 28.44 | 28.58 | 28.37 | 28.46 | 17,393 | -0.05(-0.19%) |
Aug 17, 2017 | 28.85 | 28.93 | 28.52 | 28.52 | 15,063 | -0.39(-1.35%) |
Aug 16, 2017 | 29.01 | 29.01 | 28.90 | 28.91 | 35,710 | -0.00(-0.01%) |
Aug 15, 2017 | 28.98 | 28.98 | 28.83 | 28.91 | 24,505 | +0.00(+0.01%) |
Aug 14, 2017 | 28.80 | 28.94 | 28.80 | 28.90 | 22,507 | +0.31(+1.10%) |
Aug 11, 2017 | 28.63 | 28.67 | 28.59 | 28.59 | 58,254 | +0.00(+0.01%) |
Aug 10, 2017 | 28.92 | 28.92 | 28.56 | 28.59 | 34,289 | -0.39(-1.35%) |
Aug 09, 2017 | 28.88 | 28.98 | 28.87 | 28.98 | 102,167 | -0.01(-0.03%) |
Aug 08, 2017 | 29.08 | 29.20 | 28.98 | 28.99 | 27,816 | -0.10(-0.33%) |
Aug 07, 2017 | 29.10 | 29.11 | 29.03 | 29.09 | 27,976 | +0.06(+0.21%) |
Aug 04, 2017 | 29.10 | 29.11 | 29.02 | 29.03 | 24,354 | +0.04(+0.14%) |
Aug 03, 2017 | 29.04 | 29.04 | 28.98 | 28.99 | 67,698 | -0.06(-0.22%) |
Aug 02, 2017 | 29.15 | 29.15 | 28.91 | 29.05 | 23,216 | -0.02(-0.06%) |
Aug 01, 2017 | 29.12 | 29.12 | 29.00 | 29.07 | 18,142 | +0.04(+0.14%) |
Jul 31, 2017 | 29.10 | 29.10 | 28.98 | 29.03 | 72,542 | +0.04(+0.15%) |
Jul 28, 2017 | 28.96 | 29.01 | 28.93 | 28.98 | 16,246 | -0.03(-0.10%) |
Jul 27, 2017 | 29.11 | 29.12 | 28.90 | 29.01 | 20,899 | -0.08(-0.27%) |
Jul 26, 2017 | 29.17 | 29.17 | 29.08 | 29.09 | 19,076 | +0.01(+0.02%) |
Jul 25, 2017 | 29.10 | 29.20 | 29.07 | 29.09 | 1,388,932 | +0.05(+0.16%) |
Jul 24, 2017 | 29.04 | 29.09 | 29.02 | 29.04 | 15,393 | -0.05(-0.16%) |
Jul 21, 2017 | 29.16 | 29.16 | 29.00 | 29.09 | 13,297 | -0.01(-0.03%) |
Jul 20, 2017 | 29.11 | 29.13 | 29.01 | 29.10 | 29,332 | +0.00(+0.00%) |
Jul 19, 2017 | 28.98 | 29.10 | 28.96 | 29.10 | 29,255 | +0.17(+0.59%) |
Jul 18, 2017 | 28.88 | 28.93 | 28.84 | 28.92 | 48,634 | -0.04(-0.13%) |
Jul 17, 2017 | 28.91 | 29.01 | 28.89 | 28.96 | 32,194 | +0.02(+0.05%) |
Jul 14, 2017 | 28.82 | 28.99 | 28.82 | 28.94 | 19,829 | +0.12(+0.43%) |
Jul 13, 2017 | 28.76 | 28.82 | 28.72 | 28.82 | 14,784 | +0.08(+0.27%) |
Jul 12, 2017 | 28.79 | 28.79 | 28.72 | 28.74 | 55,002 | +0.22(+0.76%) |
Jul 11, 2017 | 28.60 | 28.60 | 28.48 | 28.53 | 30,347 | -0.04(-0.13%) |
Jul 10, 2017 | 28.49 | 28.63 | 28.49 | 28.56 | 21,472 | -0.02(-0.06%) |
Jul 07, 2017 | 28.48 | 28.61 | 28.47 | 28.58 | 28,355 | +0.21(+0.73%) |
Jul 06, 2017 | 28.51 | 28.52 | 28.35 | 28.37 | 17,616 | -0.29(-1.01%) |
Jul 05, 2017 | 28.62 | 28.67 | 28.53 | 28.66 | 37,933 | +0.02(+0.06%) |
Jul 03, 2017 | 28.72 | 28.72 | 28.64 | 28.64 | 212,941 | +0.03(+0.10%) |
Jun 30, 2017 | 28.60 | 28.62 | 28.52 | 28.62 | 20,920 | +0.13(+0.44%) |
Jun 29, 2017 | 28.81 | 28.81 | 28.38 | 28.49 | 201,574 | -0.19(-0.66%) |
Jun 28, 2017 | 28.52 | 28.73 | 28.52 | 28.68 | 25,144 | +0.20(+0.70%) |
Jun 27, 2017 | 28.69 | 28.69 | 28.48 | 28.48 | 14,496 | -0.21(-0.72%) |
Jun 26, 2017 | 28.71 | 28.75 | 28.68 | 28.69 | 17,520 | +0.09(+0.32%) |
Jun 23, 2017 | 28.61 | 28.67 | 28.54 | 28.59 | 27,098 | +0.01(+0.05%) |
Jun 22, 2017 | 28.62 | 28.66 | 28.54 | 28.58 | 13,376 | -0.02(-0.06%) |
Jun 21, 2017 | 28.73 | 28.73 | 28.53 | 28.60 | 12,088 | -0.06(-0.22%) |
Jun 20, 2017 | 28.83 | 28.83 | 28.66 | 28.66 | 41,946 | -0.19(-0.65%) |
Jun 19, 2017 | 28.72 | 28.85 | 28.68 | 28.85 | 25,546 | +0.28(+0.98%) |
Jun 16, 2017 | 28.73 | 28.73 | 28.52 | 28.57 | 15,560 | -0.02(-0.06%) |
Jun 15, 2017 | 28.62 | 28.62 | 28.47 | 28.59 | 16,204 | -0.01(-0.03%) |
Jun 14, 2017 | 28.79 | 28.79 | 28.58 | 28.60 | 37,282 | -0.13(-0.47%) |
Jun 13, 2017 | 28.65 | 28.73 | 28.62 | 28.73 | 27,676 | +0.18(+0.63%) |
Jun 12, 2017 | 28.53 | 28.55 | 28.48 | 28.55 | 25,910 | +0.01(+0.03%) |
Jun 09, 2017 | 28.63 | 28.72 | 28.46 | 28.54 | 9,961 | -0.03(-0.10%) |
Jun 08, 2017 | 28.62 | 28.62 | 28.50 | 28.57 | 20,810 | -0.01(-0.03%) |
Jun 07, 2017 | 28.55 | 28.59 | 28.48 | 28.58 | 16,335 | +0.05(+0.19%) |
Jun 06, 2017 | 28.58 | 28.59 | 28.50 | 28.53 | 19,489 | -0.10(-0.35%) |
Jun 05, 2017 | 28.68 | 28.68 | 28.59 | 28.62 | 97,493 | -0.04(-0.13%) |
Jun 02, 2017 | 28.63 | 28.70 | 28.56 | 28.66 | 31,032 | +0.09(+0.31%) |