Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.58 | 28.62 | 28.51 | 28.52 | 1,500,379 | +0.03(+0.09%) |
Jul 30, 2018 | 28.59 | 28.62 | 28.49 | 28.49 | 5,103,622 | -0.03(-0.09%) |
Jul 27, 2018 | 28.59 | 28.64 | 28.47 | 28.52 | 1,528,327 | +0.07(+0.24%) |
Jul 26, 2018 | 28.46 | 28.53 | 28.43 | 28.45 | 1,392,416 | -0.15(-0.53%) |
Jul 25, 2018 | 28.37 | 28.61 | 28.25 | 28.60 | 1,528,447 | +0.25(+0.89%) |
Jul 24, 2018 | 28.41 | 28.48 | 28.30 | 28.35 | 1,535,756 | +0.18(+0.63%) |
Jul 23, 2018 | 28.21 | 28.21 | 28.12 | 28.17 | 1,761,668 | -0.03(-0.12%) |
Jul 20, 2018 | 28.09 | 28.24 | 28.07 | 28.21 | 1,976,890 | +0.15(+0.54%) |
Jul 19, 2018 | 27.99 | 28.11 | 27.95 | 28.06 | 1,897,255 | -0.10(-0.36%) |
Jul 18, 2018 | 28.09 | 28.19 | 28.06 | 28.16 | 1,525,194 | +0.02(+0.06%) |
Jul 17, 2018 | 28.00 | 28.17 | 28.00 | 28.14 | 1,816,561 | +0.04(+0.15%) |
Jul 16, 2018 | 28.11 | 28.12 | 28.04 | 28.10 | 1,869,310 | -0.01(-0.03%) |
Jul 13, 2018 | 28.00 | 28.11 | 27.96 | 28.11 | 1,253,202 | +0.09(+0.33%) |
Jul 12, 2018 | 27.95 | 28.03 | 27.88 | 28.01 | 2,689,044 | +0.22(+0.79%) |
Jul 11, 2018 | 27.95 | 28.02 | 27.71 | 27.80 | 1,815,388 | -0.48(-1.70%) |
Jul 10, 2018 | 28.22 | 28.28 | 28.20 | 28.27 | 2,499,114 | +0.03(+0.09%) |
Jul 09, 2018 | 28.22 | 28.27 | 28.16 | 28.25 | 1,712,158 | +0.24(+0.84%) |
Jul 06, 2018 | 27.86 | 28.05 | 27.84 | 28.01 | 1,894,930 | +0.17(+0.60%) |
Jul 05, 2018 | 27.84 | 27.87 | 27.74 | 27.85 | 3,887,914 | +0.25(+0.92%) |
Jul 03, 2018 | 27.59 | 27.59 | 27.59 | 0 | +0.05(+0.18%) | |
Jul 02, 2018 | 27.42 | 27.55 | 27.40 | 27.54 | 6,741,530 | -0.28(-1.00%) |
Jun 29, 2018 | 27.86 | 27.96 | 27.80 | 27.82 | 3,786,411 | +0.18(+0.64%) |
Jun 28, 2018 | 27.54 | 27.67 | 27.47 | 27.64 | 7,260,292 | +0.07(+0.24%) |
Jun 27, 2018 | 27.84 | 27.93 | 27.53 | 27.58 | 3,884,010 | -0.21(-0.76%) |
Jun 26, 2018 | 27.83 | 27.86 | 27.70 | 27.79 | 6,600,105 | +0.03(+0.12%) |
Jun 25, 2018 | 27.94 | 27.96 | 27.69 | 27.75 | 6,847,198 | -0.40(-1.41%) |
Jun 22, 2018 | 28.20 | 28.27 | 28.08 | 28.15 | 3,264,984 | +0.30(+1.09%) |
Jun 21, 2018 | 27.96 | 27.97 | 27.83 | 27.85 | 4,834,331 | -0.21(-0.75%) |
Jun 20, 2018 | 28.12 | 28.12 | 27.99 | 28.06 | 2,899,917 | +0.04(+0.15%) |
Jun 19, 2018 | 27.89 | 28.01 | 27.83 | 28.01 | 4,909,218 | -0.27(-0.95%) |
Jun 18, 2018 | 28.17 | 28.28 | 28.12 | 28.28 | 2,037,407 | -0.19(-0.68%) |
Jun 15, 2018 | 28.66 | 28.35 | 28.48 | 2,174,149 | -0.19(-0.65%) | |
Jun 14, 2018 | 28.72 | 28.78 | 28.64 | 28.66 | 1,393,788 | -0.08(-0.26%) |
Jun 13, 2018 | 28.77 | 28.81 | 28.62 | 28.74 | 1,556,279 | +0.03(+0.09%) |
Jun 12, 2018 | 28.81 | 28.83 | 28.67 | 28.71 | 1,898,721 | -0.18(-0.61%) |
Jun 11, 2018 | 28.81 | 28.94 | 28.77 | 28.89 | 1,651,146 | +0.18(+0.62%) |
Jun 08, 2018 | 28.65 | 28.74 | 28.56 | 28.71 | 1,649,281 | +0.04(+0.15%) |
Jun 07, 2018 | 28.83 | 28.86 | 28.61 | 28.67 | 2,467,282 | -0.14(-0.50%) |
Jun 06, 2018 | 28.82 | 28.61 | 28.81 | 1,848,331 | +0.24(+0.85%) | |
Jun 05, 2018 | 28.59 | 28.62 | 28.49 | 28.57 | 2,028,042 | -0.04(-0.15%) |
Jun 04, 2018 | 28.70 | 28.74 | 28.59 | 28.61 | 4,042,921 | +0.11(+0.38%) |
Jun 01, 2018 | 28.49 | 28.52 | 28.38 | 28.50 | 2,150,504 | +0.21(+0.74%) |
May 31, 2018 | 28.36 | 28.38 | 28.15 | 28.29 | 3,083,406 | -0.14(-0.50%) |
May 30, 2018 | 28.25 | 28.46 | 28.18 | 28.43 | 2,916,788 | +0.37(+1.32%) |
May 29, 2018 | 28.19 | 28.27 | 27.95 | 28.06 | 7,079,710 | -0.56(-1.94%) |
May 25, 2018 | 28.62 | 28.62 | 28.62 | 0 | -0.16(-0.56%) | |
May 24, 2018 | 28.83 | 28.83 | 28.59 | 28.78 | 2,119,654 | -0.12(-0.41%) |
May 23, 2018 | 28.82 | 28.90 | 28.74 | 28.90 | 2,131,772 | -0.26(-0.89%) |
May 22, 2018 | 29.22 | 29.26 | 29.13 | 29.16 | 1,480,213 | -0.03(-0.12%) |
May 21, 2018 | 29.16 | 29.19 | 29.11 | 29.19 | 1,720,028 | +0.21(+0.73%) |
May 18, 2018 | 29.02 | 29.04 | 28.96 | 28.98 | 1,830,591 | -0.11(-0.38%) |
May 17, 2018 | 29.08 | 29.15 | 29.02 | 29.09 | 1,903,919 | +0.02(+0.06%) |
May 16, 2018 | 29.02 | 29.10 | 28.98 | 29.07 | 1,596,467 | +0.06(+0.20%) |
May 15, 2018 | 28.99 | 29.07 | 28.91 | 29.02 | 1,815,737 | -0.23(-0.78%) |
May 14, 2018 | 29.29 | 29.32 | 29.21 | 29.24 | 1,379,188 | +0.05(+0.17%) |
May 11, 2018 | 29.21 | 29.24 | 29.15 | 29.19 | 1,286,148 | +0.08(+0.26%) |
May 10, 2018 | 29.02 | 29.12 | 28.97 | 29.12 | 2,103,456 | +0.20(+0.70%) |
May 09, 2018 | 28.81 | 28.94 | 28.79 | 28.91 | 1,568,219 | +0.09(+0.32%) |
May 08, 2018 | 28.73 | 28.83 | 28.66 | 28.82 | 2,485,855 | -0.02(-0.06%) |
May 07, 2018 | 28.81 | 28.91 | 28.78 | 28.84 | 1,648,614 | +0.02(+0.06%) |
May 04, 2018 | 28.52 | 28.86 | 28.47 | 28.82 | 2,938,316 | +0.09(+0.32%) |
May 03, 2018 | 28.70 | 28.78 | 28.49 | 28.73 | 1,940,111 | +0.06(+0.21%) |
May 02, 2018 | 28.81 | 28.86 | 28.64 | 28.67 | 3,350,221 | -0.03(-0.12%) |
May 01, 2018 | 28.76 | 28.76 | 28.54 | 28.70 | 1,757,370 | -0.08(-0.26%) |
Apr 30, 2018 | 28.86 | 28.94 | 28.76 | 28.78 | 1,777,285 | -0.10(-0.35%) |
Apr 27, 2018 | 28.85 | 28.90 | 28.76 | 28.88 | 1,354,476 | +0.07(+0.23%) |
Apr 26, 2018 | 28.80 | 28.86 | 28.73 | 28.81 | 2,108,177 | +0.16(+0.56%) |
Apr 25, 2018 | 28.57 | 28.69 | 28.50 | 28.65 | 2,773,886 | -0.03(-0.12%) |
Apr 24, 2018 | 28.88 | 28.89 | 28.60 | 28.69 | 2,477,953 | -0.13(-0.44%) |
Apr 23, 2018 | 28.83 | 28.87 | 28.74 | 28.81 | 1,765,679 | -0.04(-0.15%) |
Apr 20, 2018 | 28.90 | 28.91 | 28.81 | 28.86 | 1,829,326 | -0.13(-0.46%) |
Apr 19, 2018 | 29.10 | 29.12 | 28.91 | 28.99 | 1,936,840 | -0.13(-0.43%) |
Apr 18, 2018 | 29.07 | 29.14 | 29.03 | 29.12 | 1,762,723 | +0.16(+0.55%) |
Apr 17, 2018 | 28.85 | 28.99 | 28.83 | 28.96 | 2,041,204 | +0.15(+0.53%) |
Apr 16, 2018 | 28.82 | 28.83 | 28.75 | 28.81 | 2,009,386 | +0.06(+0.21%) |
Apr 13, 2018 | 28.81 | 28.83 | 28.66 | 28.75 | 2,031,275 | +0.01(+0.03%) |
Apr 12, 2018 | 28.65 | 28.76 | 28.63 | 28.74 | 1,678,594 | +0.10(+0.35%) |
Apr 11, 2018 | 28.66 | 28.79 | 28.61 | 28.64 | 2,636,307 | -0.11(-0.38%) |
Apr 10, 2018 | 28.70 | 28.80 | 28.65 | 28.75 | 2,591,580 | +0.30(+1.07%) |
Apr 09, 2018 | 28.48 | 28.62 | 28.38 | 28.44 | 2,631,730 | +0.25(+0.90%) |
Apr 06, 2018 | 28.37 | 28.47 | 28.10 | 28.19 | 2,341,363 | -0.24(-0.86%) |
Apr 05, 2018 | 28.34 | 28.49 | 28.31 | 28.43 | 2,584,798 | +0.21(+0.75%) |
Apr 04, 2018 | 27.78 | 28.22 | 27.76 | 28.22 | 2,995,989 | +0.06(+0.21%) |
Apr 03, 2018 | 28.12 | 28.18 | 27.97 | 28.17 | 3,488,097 | +0.24(+0.87%) |
Apr 02, 2018 | 28.27 | 28.30 | 27.78 | 27.92 | 5,406,137 | -0.45(-1.60%) |
Mar 29, 2018 | 28.38 | 28.38 | 28.38 | 0 | +0.31(+1.11%) | |
Mar 28, 2018 | 28.08 | 28.26 | 27.96 | 28.06 | 2,142,128 | +0.16(+0.57%) |
Mar 27, 2018 | 28.26 | 28.30 | 27.82 | 27.90 | 3,071,211 | -0.24(-0.87%) |
Mar 26, 2018 | 28.05 | 28.15 | 27.79 | 28.15 | 4,339,981 | +0.51(+1.86%) |
Mar 23, 2018 | 28.02 | 28.07 | 27.64 | 27.64 | 5,370,213 | -0.34(-1.20%) |
Mar 22, 2018 | 28.21 | 28.27 | 27.96 | 27.97 | 4,328,472 | -0.55(-1.92%) |
Mar 21, 2018 | 28.41 | 28.62 | 28.38 | 28.52 | 2,529,884 | +0.07(+0.24%) |
Mar 20, 2018 | 28.40 | 28.49 | 28.37 | 28.45 | 3,910,695 | +0.04(+0.15%) |
Mar 19, 2018 | 28.54 | 28.54 | 28.27 | 28.41 | 3,059,929 | -0.24(-0.85%) |
Mar 16, 2018 | 28.65 | 28.74 | 28.62 | 28.65 | 1,953,617 | -0.03(-0.09%) |
Mar 15, 2018 | 28.73 | 28.82 | 28.63 | 28.68 | 1,830,394 | -0.03(-0.12%) |
Mar 14, 2018 | 28.86 | 28.87 | 28.62 | 28.71 | 2,241,282 | +0.08(+0.26%) |
Mar 13, 2018 | 28.92 | 28.94 | 28.58 | 28.64 | 2,852,648 | -0.19(-0.64%) |
Mar 12, 2018 | 28.81 | 28.87 | 28.75 | 28.82 | 2,292,373 | +0.03(+0.12%) |
Mar 09, 2018 | 28.65 | 28.79 | 28.59 | 28.79 | 2,058,849 | +0.22(+0.77%) |
Mar 08, 2018 | 28.59 | 28.62 | 28.47 | 28.57 | 2,094,494 | +0.07(+0.24%) |
Mar 07, 2018 | 28.53 | 28.29 | 28.50 | 3,574,133 | -0.04(-0.15%) | |
Mar 06, 2018 | 28.58 | 28.60 | 28.44 | 28.54 | 3,958,810 | +0.22(+0.77%) |
Mar 05, 2018 | 27.96 | 28.34 | 27.95 | 28.33 | 2,419,726 | +0.14(+0.51%) |
Mar 02, 2018 | 27.96 | 28.20 | 27.84 | 28.18 | 3,308,208 | +0.11(+0.39%) |
Mar 01, 2018 | 28.30 | 28.43 | 27.90 | 28.07 | 3,145,761 | -0.40(-1.39%) |
Feb 28, 2018 | 28.85 | 28.85 | 28.47 | 28.47 | 3,045,535 | -0.31(-1.08%) |
Feb 27, 2018 | 29.07 | 29.09 | 28.77 | 28.78 | 2,722,624 | -0.45(-1.56%) |
Feb 26, 2018 | 29.09 | 29.23 | 28.98 | 29.23 | 2,080,389 | +0.27(+0.93%) |
Feb 23, 2018 | 28.83 | 29.00 | 28.77 | 28.97 | 2,047,374 | +0.27(+0.94%) |
Feb 22, 2018 | 28.70 | 2,256,980 | +0.11(+0.38%) | |||
Feb 21, 2018 | 28.79 | 28.97 | 28.57 | 28.59 | 2,576,428 | -0.13(-0.44%) |
Feb 20, 2018 | 28.78 | 28.89 | 28.65 | 28.71 | 2,888,235 | -0.30(-1.04%) |
Feb 16, 2018 | 29.02 | 29.02 | 29.02 | 0 | +0.11(+0.38%) | |
Feb 15, 2018 | 28.88 | 28.93 | 28.71 | 28.91 | 2,609,010 | +0.21(+0.73%) |
Feb 14, 2018 | 28.03 | 28.70 | 28.02 | 28.70 | 2,930,697 | +0.51(+1.79%) |
Feb 13, 2018 | 28.07 | 28.22 | 28.05 | 28.19 | 3,110,516 | -0.08(-0.27%) |
Feb 12, 2018 | 28.08 | 28.33 | 27.96 | 28.27 | 4,103,467 | +0.40(+1.45%) |
Feb 09, 2018 | 27.90 | 28.01 | 27.18 | 27.86 | 11,704,347 | +0.15(+0.55%) |
Feb 08, 2018 | 28.48 | 28.49 | 27.71 | 27.71 | 6,961,835 | -0.72(-2.52%) |
Feb 07, 2018 | 28.54 | 28.75 | 28.39 | 28.43 | 4,195,547 | -0.42(-1.46%) |
Feb 06, 2018 | 28.14 | 28.89 | 28.12 | 28.85 | 8,478,005 | +0.35(+1.24%) |
Feb 05, 2018 | 29.08 | 29.19 | 28.20 | 28.49 | 8,444,107 | -0.93(-3.15%) |
Feb 02, 2018 | 29.77 | 29.79 | 29.41 | 29.42 | 4,258,272 | -0.68(-2.26%) |
Feb 01, 2018 | 29.99 | 30.14 | 29.96 | 30.10 | 1,963,359 | +0.03(+0.11%) |
Jan 31, 2018 | 30.19 | 30.19 | 30.00 | 30.07 | 2,312,631 | +0.00(+0.00%) |
Jan 30, 2018 | 30.19 | 30.20 | 30.02 | 30.07 | 3,585,752 | -0.25(-0.83%) |
Jan 29, 2018 | 30.38 | 30.38 | 30.26 | 30.32 | 2,936,766 | -0.28(-0.91%) |
Jan 26, 2018 | 30.48 | 30.60 | 30.46 | 30.60 | 2,322,941 | +0.27(+0.89%) |
Jan 25, 2018 | 30.56 | 30.57 | 30.25 | 30.33 | 2,447,828 | -0.11(-0.36%) |
Jan 24, 2018 | 30.53 | 30.55 | 30.32 | 30.44 | 2,633,151 | +0.08(+0.25%) |
Jan 23, 2018 | 30.30 | 30.37 | 30.25 | 30.36 | 2,487,902 | +0.10(+0.33%) |
Jan 22, 2018 | 30.14 | 30.26 | 30.10 | 30.26 | 2,944,378 | +0.13(+0.45%) |
Jan 19, 2018 | 30.13 | 30.14 | 30.03 | 30.13 | 2,174,911 | +0.13(+0.45%) |
Jan 18, 2018 | 29.95 | 30.01 | 29.89 | 29.99 | 2,050,925 | -0.05(-0.17%) |
Jan 17, 2018 | 29.98 | 30.14 | 29.88 | 30.04 | 2,959,203 | +0.15(+0.51%) |
Jan 16, 2018 | 30.03 | 30.03 | 29.85 | 29.89 | 2,391,352 | -0.02(-0.06%) |
Jan 12, 2018 | 29.91 | 29.91 | 29.91 | 0 | +0.27(+0.91%) | |
Jan 11, 2018 | 29.51 | 29.64 | 29.49 | 29.64 | 1,839,487 | +0.19(+0.63%) |
Jan 10, 2018 | 29.52 | 29.52 | 29.41 | 29.45 | 2,570,677 | -0.07(-0.23%) |
Jan 09, 2018 | 29.51 | 29.53 | 29.41 | 29.52 | 3,160,269 | +0.02(+0.06%) |
Jan 08, 2018 | 29.49 | 29.50 | 29.45 | 29.50 | 2,087,783 | -0.02(-0.06%) |
Jan 05, 2018 | 29.45 | 29.53 | 29.40 | 29.52 | 2,277,749 | +0.16(+0.54%) |
Jan 04, 2018 | 29.30 | 29.37 | 29.28 | 29.36 | 2,591,638 | +0.28(+0.96%) |
Jan 03, 2018 | 28.93 | 29.09 | 28.93 | 29.08 | 2,556,469 | +0.20(+0.70%) |
Jan 02, 2018 | 28.79 | 28.90 | 28.74 | 28.88 | 2,569,052 | +0.20(+0.70%) |
Dec 29, 2017 | 28.68 | 28.68 | 28.68 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 28.71 | 28.71 | 28.63 | 28.67 | 1,810,411 | +0.07(+0.24%) |
Dec 27, 2017 | 28.60 | 28.64 | 28.56 | 28.60 | 1,942,288 | +0.06(+0.21%) |
Dec 26, 2017 | 28.51 | 28.60 | 28.49 | 28.54 | 4,858,400 | +0.00(+0.00%) |
Dec 22, 2017 | 28.48 | 28.54 | 28.44 | 28.54 | 1,991,835 | +0.08(+0.30%) |
Dec 21, 2017 | 28.39 | 28.53 | 28.38 | 28.46 | 2,435,530 | +0.08(+0.27%) |
Dec 20, 2017 | 28.45 | 28.46 | 28.35 | 28.38 | 2,712,020 | -0.02(-0.06%) |
Dec 19, 2017 | 28.48 | 28.48 | 28.35 | 28.40 | 2,097,826 | -0.10(-0.35%) |
Dec 18, 2017 | 28.48 | 28.56 | 28.44 | 28.50 | 2,090,286 | +0.31(+1.11%) |
Dec 15, 2017 | 28.19 | 28.23 | 28.13 | 28.19 | 1,630,719 | -0.02(-0.09%) |
Dec 14, 2017 | 28.34 | 28.35 | 28.21 | 28.21 | 1,780,926 | -0.14(-0.49%) |
Dec 13, 2017 | 28.30 | 28.41 | 28.26 | 28.35 | 1,672,984 | +0.11(+0.38%) |
Dec 12, 2017 | 28.19 | 28.26 | 28.17 | 28.25 | 1,811,462 | +0.03(+0.12%) |
Dec 11, 2017 | 28.17 | 28.22 | 28.16 | 28.21 | 1,396,183 | +0.07(+0.23%) |
Dec 08, 2017 | 28.12 | 28.15 | 28.06 | 28.15 | 1,297,362 | +0.14(+0.50%) |
Dec 07, 2017 | 27.98 | 28.06 | 27.90 | 28.01 | 2,574,371 | +0.09(+0.32%) |
Dec 06, 2017 | 27.94 | 27.98 | 27.90 | 27.92 | 4,187,542 | -0.11(-0.38%) |
Dec 05, 2017 | 28.11 | 28.14 | 28.01 | 28.03 | 2,139,303 | -0.03(-0.12%) |
Dec 04, 2017 | 28.24 | 28.24 | 28.06 | 28.06 | 1,825,718 | -0.12(-0.44%) |
Dec 01, 2017 | 28.16 | 28.23 | 28.09 | 28.18 | 2,089,708 | -0.05(-0.17%) |
Nov 30, 2017 | 28.34 | 28.35 | 28.21 | 28.23 | 1,998,288 | +0.02(+0.06%) |
Nov 29, 2017 | 28.35 | 28.35 | 28.17 | 28.21 | 1,365,789 | -0.11(-0.38%) |
Nov 28, 2017 | 28.27 | 28.35 | 28.22 | 28.32 | 1,465,880 | +0.14(+0.50%) |
Nov 27, 2017 | 28.33 | 28.33 | 28.17 | 28.18 | 1,783,315 | -0.19(-0.67%) |
Nov 24, 2017 | 28.36 | 28.40 | 28.35 | 28.37 | 785,559 | +0.21(+0.73%) |
Nov 22, 2017 | 28.21 | 28.21 | 28.09 | 28.17 | 1,830,516 | +0.09(+0.32%) |
Nov 21, 2017 | 28.06 | 28.12 | 28.06 | 28.08 | 1,434,757 | +0.18(+0.65%) |
Nov 20, 2017 | 27.88 | 27.94 | 27.88 | 27.89 | 1,570,457 | +0.05(+0.18%) |
Nov 17, 2017 | 27.84 | 27.87 | 27.79 | 27.84 | 1,498,631 | -0.08(-0.29%) |
Nov 16, 2017 | 27.88 | 27.95 | 27.84 | 27.93 | 1,448,471 | +0.24(+0.86%) |
Nov 15, 2017 | 27.59 | 27.71 | 27.54 | 27.69 | 2,045,133 | -0.12(-0.41%) |
Nov 14, 2017 | 27.79 | 27.82 | 27.71 | 27.80 | 1,643,826 | -0.03(-0.12%) |
Nov 13, 2017 | 27.70 | 27.84 | 27.68 | 27.84 | 1,810,338 | -0.08(-0.29%) |
Nov 10, 2017 | 27.96 | 27.98 | 27.89 | 27.92 | 2,002,701 | -0.11(-0.38%) |
Nov 09, 2017 | 27.96 | 28.03 | 27.85 | 28.03 | 2,305,394 | -0.16(-0.58%) |
Nov 08, 2017 | 28.14 | 28.21 | 28.11 | 28.19 | 1,179,431 | +0.10(+0.35%) |
Nov 07, 2017 | 28.13 | 28.16 | 28.00 | 28.09 | 1,493,094 | -0.11(-0.38%) |
Nov 06, 2017 | 28.07 | 28.20 | 28.06 | 28.20 | 1,737,909 | +0.07(+0.26%) |
Nov 03, 2017 | 28.14 | 28.14 | 28.03 | 28.12 | 1,353,412 | -0.04(-0.15%) |
Nov 02, 2017 | 28.08 | 28.17 | 28.06 | 28.17 | 2,328,849 | +0.08(+0.29%) |
Nov 01, 2017 | 28.17 | 28.21 | 28.08 | 28.08 | 1,531,079 | +0.07(+0.23%) |
Oct 31, 2017 | 27.98 | 28.05 | 27.94 | 28.02 | 1,948,299 | +0.12(+0.44%) |
Oct 30, 2017 | 27.90 | 27.84 | 27.89 | 1,386,139 | +0.07(+0.24%) | |
Oct 27, 2017 | 27.74 | 27.84 | 27.70 | 27.83 | 1,256,918 | +0.07(+0.27%) |
Oct 26, 2017 | 27.82 | 27.84 | 27.75 | 27.75 | 1,376,209 | +0.00(+0.00%) |
Oct 25, 2017 | 27.86 | 27.88 | 27.66 | 27.75 | 1,498,360 | -0.11(-0.38%) |
Oct 24, 2017 | 27.86 | 27.93 | 27.84 | 27.86 | 1,112,488 | +0.04(+0.15%) |
Oct 23, 2017 | 27.90 | 27.90 | 27.80 | 27.82 | 1,263,350 | -0.06(-0.21%) |
Oct 20, 2017 | 27.90 | 27.91 | 27.84 | 27.88 | 1,553,244 | -0.02(-0.09%) |
Oct 19, 2017 | 27.84 | 27.91 | 27.82 | 27.90 | 1,149,506 | -0.07(-0.23%) |
Oct 18, 2017 | 27.94 | 27.98 | 27.90 | 27.97 | 1,120,579 | +0.06(+0.21%) |
Oct 17, 2017 | 27.90 | 27.91 | 27.84 | 27.91 | 1,585,735 | -0.06(-0.21%) |
Oct 16, 2017 | 27.98 | 28.00 | 27.93 | 27.97 | 1,250,229 | -0.01(-0.03%) |
Oct 13, 2017 | 28.00 | 28.02 | 27.96 | 27.98 | 1,290,102 | +0.13(+0.47%) |
Oct 12, 2017 | 27.82 | 27.89 | 27.79 | 27.84 | 1,528,344 | -0.02(-0.09%) |
Oct 11, 2017 | 27.80 | 27.87 | 27.77 | 27.87 | 1,652,506 | +0.12(+0.44%) |
Oct 10, 2017 | 27.67 | 27.78 | 27.66 | 27.75 | 2,506,502 | +0.23(+0.84%) |
Oct 09, 2017 | 27.52 | 27.54 | 27.48 | 27.52 | 1,212,356 | +0.01(+0.03%) |
Oct 06, 2017 | 27.43 | 27.51 | 27.39 | 27.51 | 1,110,021 | -0.02(-0.09%) |
Oct 05, 2017 | 27.49 | 27.55 | 27.48 | 27.53 | 1,269,952 | -0.04(-0.15%) |
Oct 04, 2017 | 27.55 | 27.57 | 27.52 | 27.57 | 2,910,575 | -0.02(-0.09%) |
Oct 03, 2017 | 27.52 | 27.60 | 27.50 | 27.60 | 1,520,902 | +0.10(+0.36%) |
Oct 02, 2017 | 27.43 | 27.52 | 27.41 | 27.50 | 1,787,089 | -0.02(-0.06%) |
Sep 29, 2017 | 27.43 | 27.53 | 27.38 | 27.52 | 1,936,844 | +0.17(+0.63%) |
Sep 28, 2017 | 27.29 | 27.38 | 27.29 | 27.34 | 1,412,913 | +0.06(+0.21%) |
Sep 27, 2017 | 27.23 | 27.31 | 27.22 | 27.29 | 1,415,683 | +0.02(+0.09%) |
Sep 26, 2017 | 27.29 | 27.30 | 27.18 | 27.26 | 1,912,564 | -0.08(-0.30%) |
Sep 25, 2017 | 27.39 | 27.43 | 27.28 | 27.34 | 1,581,001 | -0.12(-0.45%) |
Sep 22, 2017 | 27.47 | 27.51 | 27.43 | 27.47 | 1,107,279 | +0.06(+0.21%) |
Sep 21, 2017 | 27.39 | 27.44 | 27.36 | 27.41 | 1,181,533 | -0.05(-0.18%) |
Sep 20, 2017 | 27.52 | 27.61 | 27.31 | 27.46 | 1,395,772 | -0.02(-0.09%) |
Sep 19, 2017 | 27.48 | 27.50 | 27.43 | 27.48 | 1,402,570 | +0.10(+0.36%) |
Sep 18, 2017 | 27.40 | 27.44 | 27.31 | 27.38 | 1,575,027 | +0.07(+0.27%) |
Sep 15, 2017 | 27.34 | 27.34 | 27.26 | 27.31 | 1,260,027 | +0.02(+0.06%) |
Sep 14, 2017 | 27.20 | 27.29 | 27.17 | 27.29 | 1,207,425 | +0.06(+0.21%) |
Sep 13, 2017 | 27.32 | 27.33 | 27.20 | 27.24 | 1,117,188 | -0.12(-0.45%) |
Sep 12, 2017 | 27.34 | 27.38 | 27.33 | 27.36 | 1,256,913 | +0.07(+0.24%) |
Sep 11, 2017 | 27.24 | 27.34 | 27.24 | 27.29 | 1,342,325 | +0.21(+0.76%) |
Sep 08, 2017 | 27.13 | 27.14 | 27.06 | 27.09 | 2,050,434 | +0.01(+0.03%) |
Sep 07, 2017 | 27.08 | 27.09 | 27.01 | 27.08 | 1,348,693 | +0.21(+0.80%) |
Sep 06, 2017 | 26.82 | 26.91 | 26.79 | 26.87 | 1,637,516 | +0.16(+0.62%) |
Sep 05, 2017 | 26.82 | 26.83 | 26.60 | 26.70 | 1,995,104 | -0.18(-0.67%) |
Sep 01, 2017 | 26.97 | 26.97 | 26.87 | 26.88 | 1,325,669 | +0.04(+0.15%) |
Aug 31, 2017 | 26.74 | 26.86 | 26.72 | 26.84 | 2,128,799 | +0.21(+0.77%) |
Aug 30, 2017 | 26.64 | 26.66 | 26.60 | 26.64 | 1,209,962 | -0.05(-0.18%) |
Aug 29, 2017 | 26.64 | 26.71 | 26.60 | 26.69 | 1,465,253 | -0.08(-0.31%) |
Aug 28, 2017 | 26.83 | 26.83 | 26.75 | 26.77 | 1,560,827 | -0.02(-0.06%) |
Aug 25, 2017 | 26.73 | 26.83 | 26.70 | 26.78 | 1,183,004 | +0.15(+0.56%) |
Aug 24, 2017 | 26.70 | 26.72 | 26.62 | 26.64 | 1,465,045 | -0.03(-0.12%) |
Aug 23, 2017 | 26.60 | 26.68 | 26.57 | 26.67 | 1,826,481 | +0.02(+0.09%) |
Aug 22, 2017 | 26.57 | 26.67 | 26.57 | 26.64 | 1,460,802 | +0.12(+0.43%) |
Aug 21, 2017 | 26.54 | 26.55 | 26.45 | 26.53 | 1,207,179 | +0.02(+0.06%) |
Aug 18, 2017 | 26.51 | 26.58 | 26.44 | 26.51 | 1,934,397 | +0.05(+0.19%) |
Aug 17, 2017 | 26.66 | 26.69 | 26.45 | 26.46 | 1,746,624 | -0.29(-1.08%) |
Aug 16, 2017 | 26.69 | 26.77 | 26.67 | 26.75 | 1,531,604 | +0.16(+0.59%) |
Aug 15, 2017 | 26.60 | 26.60 | 26.51 | 26.60 | 1,711,285 | -0.03(-0.12%) |
Aug 14, 2017 | 26.59 | 26.68 | 26.59 | 26.63 | 1,663,800 | +0.20(+0.75%) |
Aug 11, 2017 | 26.43 | 26.48 | 26.37 | 26.43 | 3,205,965 | -0.03(-0.12%) |
Aug 10, 2017 | 26.67 | 26.67 | 26.42 | 26.46 | 2,669,772 | -0.36(-1.35%) |
Aug 09, 2017 | 26.74 | 26.83 | 26.70 | 26.83 | 3,713,735 | -0.09(-0.34%) |
Aug 08, 2017 | 27.01 | 27.01 | 26.88 | 26.92 | 1,209,378 | -0.12(-0.46%) |
Aug 07, 2017 | 26.98 | 27.04 | 26.97 | 27.04 | 1,264,888 | +0.02(+0.09%) |
Aug 04, 2017 | 27.01 | 27.05 | 26.92 | 27.01 | 1,211,947 | +0.02(+0.06%) |
Aug 03, 2017 | 27.01 | 27.05 | 26.96 | 27.00 | 1,361,285 | -0.02(-0.09%) |
Aug 02, 2017 | 27.02 | 27.04 | 26.94 | 27.02 | 1,640,493 | +0.02(+0.06%) |