Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.03 | 33.07 | 33.02 | 33.07 | 1,616,801 | +0.04(+0.13%) |
Oct 30, 2017 | 33.05 | 33.00 | 33.03 | 327,265 | -0.01(-0.04%) | |
Oct 27, 2017 | 33.04 | 33.06 | 33.00 | 33.05 | 402,769 | +0.05(+0.15%) |
Oct 26, 2017 | 33.07 | 33.07 | 33.00 | 33.00 | 353,672 | -0.03(-0.11%) |
Oct 25, 2017 | 33.07 | 33.07 | 33.01 | 33.03 | 612,047 | -0.08(-0.23%) |
Oct 24, 2017 | 33.11 | 33.11 | 33.10 | 33.11 | 573,413 | +0.02(+0.06%) |
Oct 23, 2017 | 33.11 | 33.13 | 33.08 | 33.09 | 444,966 | -0.03(-0.10%) |
Oct 20, 2017 | 33.13 | 33.14 | 33.10 | 33.12 | 619,519 | +0.01(+0.04%) |
Oct 19, 2017 | 33.07 | 33.11 | 33.06 | 33.11 | 527,953 | +0.02(+0.06%) |
Oct 18, 2017 | 33.05 | 33.10 | 33.05 | 33.09 | 782,806 | +0.03(+0.08%) |
Oct 17, 2017 | 33.03 | 33.06 | 33.01 | 33.06 | 443,915 | +0.04(+0.13%) |
Oct 16, 2017 | 32.98 | 33.03 | 32.98 | 33.02 | 562,845 | +0.03(+0.08%) |
Oct 13, 2017 | 33.02 | 33.03 | 32.97 | 32.99 | 545,409 | -0.01(-0.04%) |
Oct 12, 2017 | 33.03 | 33.03 | 33.00 | 33.01 | 800,819 | -0.03(-0.08%) |
Oct 11, 2017 | 33.07 | 33.07 | 33.02 | 33.03 | 562,459 | +0.01(+0.02%) |
Oct 10, 2017 | 33.07 | 33.07 | 33.02 | 33.03 | 693,073 | +0.00(+0.00%) |
Oct 09, 2017 | 33.03 | 33.05 | 33.01 | 33.03 | 428,810 | +0.01(+0.02%) |
Oct 06, 2017 | 33.05 | 33.05 | 33.00 | 33.02 | 806,555 | -0.03(-0.10%) |
Oct 05, 2017 | 33.04 | 33.06 | 33.03 | 33.05 | 556,004 | +0.03(+0.11%) |
Oct 04, 2017 | 33.03 | 33.05 | 33.01 | 33.02 | 558,198 | -0.02(-0.06%) |
Oct 03, 2017 | 33.02 | 33.04 | 33.00 | 33.04 | 788,489 | +0.03(+0.10%) |
Oct 02, 2017 | 33.00 | 33.04 | 32.98 | 33.01 | 1,115,829 | -0.01(-0.02%) |
Sep 29, 2017 | 33.00 | 33.02 | 32.96 | 33.01 | 1,717,146 | +0.03(+0.08%) |
Sep 28, 2017 | 32.97 | 32.99 | 32.94 | 32.98 | 716,355 | +0.01(+0.04%) |
Sep 27, 2017 | 32.94 | 32.99 | 32.93 | 32.97 | 442,847 | +0.01(+0.02%) |
Sep 26, 2017 | 32.96 | 32.98 | 32.94 | 32.96 | 515,107 | +0.03(+0.10%) |
Sep 25, 2017 | 32.95 | 32.95 | 32.92 | 32.93 | 634,119 | -0.01(-0.02%) |
Sep 22, 2017 | 32.92 | 32.93 | 32.90 | 32.93 | 546,026 | +0.03(+0.08%) |
Sep 21, 2017 | 32.96 | 32.96 | 32.91 | 32.91 | 529,223 | -0.04(-0.13%) |
Sep 20, 2017 | 32.96 | 32.96 | 32.89 | 32.95 | 632,383 | +0.01(+0.04%) |
Sep 19, 2017 | 32.95 | 32.95 | 32.91 | 32.93 | 1,550,237 | +0.01(+0.04%) |
Sep 18, 2017 | 32.93 | 32.94 | 32.91 | 32.92 | 1,033,063 | -0.01(-0.02%) |
Sep 15, 2017 | 32.90 | 32.93 | 32.88 | 32.93 | 987,480 | +0.03(+0.08%) |
Sep 14, 2017 | 32.85 | 32.90 | 32.85 | 32.90 | 905,447 | +0.04(+0.13%) |
Sep 13, 2017 | 32.85 | 32.87 | 32.83 | 32.86 | 738,656 | -0.01(-0.02%) |
Sep 12, 2017 | 32.82 | 32.87 | 32.81 | 32.87 | 758,933 | +0.03(+0.11%) |
Sep 11, 2017 | 32.87 | 32.87 | 32.81 | 32.83 | 439,213 | +0.08(+0.23%) |
Sep 08, 2017 | 32.83 | 32.90 | 32.74 | 32.76 | 664,774 | -0.08(-0.23%) |
Sep 07, 2017 | 32.87 | 32.87 | 32.82 | 32.83 | 465,127 | +0.00(+0.00%) |
Sep 06, 2017 | 32.84 | 32.85 | 32.80 | 32.83 | 465,206 | +0.03(+0.11%) |
Sep 05, 2017 | 32.85 | 32.85 | 32.77 | 32.80 | 603,018 | -0.06(-0.19%) |
Sep 01, 2017 | 32.87 | 32.87 | 32.82 | 32.86 | 802,247 | +0.03(+0.08%) |
Aug 31, 2017 | 32.80 | 32.83 | 32.79 | 32.83 | 626,604 | +0.05(+0.17%) |
Aug 30, 2017 | 32.75 | 32.78 | 32.70 | 32.78 | 528,690 | +0.04(+0.13%) |
Aug 29, 2017 | 32.70 | 32.74 | 32.68 | 32.74 | 947,639 | -0.01(-0.04%) |
Aug 28, 2017 | 32.77 | 32.77 | 32.72 | 32.75 | 641,064 | +0.00(+0.00%) |
Aug 25, 2017 | 32.74 | 32.76 | 32.73 | 32.75 | 592,933 | +0.05(+0.15%) |
Aug 24, 2017 | 32.73 | 32.73 | 32.67 | 32.70 | 497,394 | +0.01(+0.02%) |
Aug 23, 2017 | 32.70 | 32.74 | 32.67 | 32.70 | 756,469 | -0.01(-0.04%) |
Aug 22, 2017 | 32.65 | 32.74 | 32.63 | 32.71 | 491,581 | +0.10(+0.29%) |
Aug 21, 2017 | 32.61 | 32.63 | 32.57 | 32.61 | 442,593 | +0.04(+0.13%) |
Aug 18, 2017 | 32.57 | 32.63 | 32.52 | 32.57 | 711,447 | +0.05(+0.15%) |
Aug 17, 2017 | 32.66 | 32.66 | 32.52 | 32.52 | 733,066 | -0.14(-0.42%) |
Aug 16, 2017 | 32.66 | 32.71 | 32.64 | 32.66 | 475,992 | +0.01(+0.04%) |
Aug 15, 2017 | 32.63 | 32.66 | 32.55 | 32.65 | 811,409 | +0.01(+0.04%) |
Aug 14, 2017 | 32.63 | 32.66 | 32.61 | 32.63 | 543,967 | +0.12(+0.38%) |
Aug 11, 2017 | 32.54 | 32.56 | 32.50 | 32.51 | 451,416 | +0.05(+0.15%) |
Aug 10, 2017 | 32.66 | 32.66 | 32.45 | 32.46 | 1,010,314 | -0.16(-0.51%) |
Aug 09, 2017 | 32.68 | 32.68 | 32.62 | 32.63 | 448,683 | -0.08(-0.23%) |
Aug 08, 2017 | 32.79 | 32.80 | 32.69 | 32.70 | 874,185 | -0.08(-0.23%) |
Aug 07, 2017 | 32.82 | 32.82 | 32.77 | 32.78 | 901,825 | -0.01(-0.04%) |
Aug 04, 2017 | 32.81 | 32.81 | 32.78 | 32.79 | 595,525 | +0.00(+0.00%) |
Aug 03, 2017 | 32.84 | 32.84 | 32.78 | 32.79 | 461,367 | -0.05(-0.17%) |
Aug 02, 2017 | 32.84 | 32.85 | 32.83 | 32.85 | 634,020 | +0.01(+0.04%) |
Aug 01, 2017 | 32.87 | 32.87 | 32.80 | 32.83 | 634,917 | +0.02(+0.06%) |
Jul 31, 2017 | 32.81 | 32.83 | 32.78 | 32.81 | 391,401 | +0.01(+0.04%) |
Jul 28, 2017 | 32.79 | 32.81 | 32.77 | 32.80 | 369,358 | +0.01(+0.02%) |
Jul 27, 2017 | 32.79 | 32.85 | 32.76 | 32.79 | 510,561 | -0.03(-0.08%) |
Jul 26, 2017 | 32.81 | 32.83 | 32.78 | 32.82 | 461,240 | +0.03(+0.08%) |
Jul 25, 2017 | 32.80 | 32.81 | 32.78 | 32.79 | 409,117 | +0.03(+0.10%) |
Jul 24, 2017 | 32.77 | 32.77 | 32.74 | 32.76 | 564,736 | +0.00(+0.00%) |
Jul 21, 2017 | 32.76 | 32.77 | 32.75 | 32.76 | 1,062,532 | -0.01(-0.04%) |
Jul 20, 2017 | 32.77 | 32.79 | 32.75 | 32.77 | 871,486 | +0.01(+0.02%) |
Jul 19, 2017 | 32.70 | 32.77 | 32.70 | 32.77 | 512,926 | +0.06(+0.19%) |
Jul 18, 2017 | 32.69 | 32.71 | 32.66 | 32.70 | 836,990 | +0.03(+0.10%) |
Jul 17, 2017 | 32.70 | 32.70 | 32.66 | 32.67 | 385,854 | -0.01(-0.04%) |
Jul 14, 2017 | 32.65 | 32.68 | 32.64 | 32.68 | 519,538 | +0.05(+0.17%) |
Jul 13, 2017 | 32.60 | 32.64 | 32.60 | 32.63 | 405,363 | +0.03(+0.08%) |
Jul 12, 2017 | 32.57 | 32.62 | 32.51 | 32.60 | 593,697 | +0.11(+0.34%) |
Jul 11, 2017 | 32.50 | 32.51 | 32.46 | 32.49 | 642,010 | -0.01(-0.02%) |
Jul 10, 2017 | 32.50 | 32.51 | 32.47 | 32.50 | 572,085 | +0.03(+0.08%) |
Jul 07, 2017 | 32.47 | 32.51 | 32.43 | 32.47 | 566,662 | -0.01(-0.02%) |
Jul 06, 2017 | 32.51 | 32.55 | 32.48 | 32.48 | 596,734 | -0.08(-0.23%) |
Jul 05, 2017 | 32.63 | 32.63 | 32.55 | 32.55 | 647,602 | -0.05(-0.15%) |
Jul 03, 2017 | 32.64 | 32.66 | 32.60 | 32.60 | 364,124 | +0.02(+0.06%) |
Jun 30, 2017 | 32.54 | 32.59 | 32.54 | 32.58 | 1,443,864 | +0.05(+0.17%) |
Jun 29, 2017 | 32.57 | 32.61 | 32.47 | 32.53 | 1,651,445 | -0.04(-0.13%) |
Jun 28, 2017 | 32.53 | 32.57 | 32.51 | 32.57 | 713,657 | +0.10(+0.31%) |
Jun 27, 2017 | 32.55 | 32.55 | 32.46 | 32.47 | 733,361 | -0.08(-0.25%) |
Jun 26, 2017 | 32.51 | 32.55 | 32.51 | 32.55 | 418,410 | +0.05(+0.17%) |
Jun 23, 2017 | 32.47 | 32.50 | 32.42 | 32.49 | 426,991 | +0.10(+0.29%) |
Jun 22, 2017 | 32.37 | 32.45 | 32.37 | 32.40 | 527,509 | +0.04(+0.13%) |
Jun 21, 2017 | 32.53 | 32.53 | 32.36 | 32.36 | 633,106 | -0.14(-0.44%) |
Jun 20, 2017 | 32.52 | 32.54 | 32.49 | 32.50 | 937,232 | -0.06(-0.19%) |
Jun 19, 2017 | 32.55 | 32.57 | 32.53 | 32.56 | 559,586 | +0.05(+0.17%) |
Jun 16, 2017 | 32.55 | 32.55 | 32.50 | 32.51 | 556,415 | -0.03(-0.08%) |
Jun 15, 2017 | 32.56 | 32.56 | 32.51 | 32.53 | 655,868 | -0.05(-0.17%) |
Jun 14, 2017 | 32.61 | 32.63 | 32.55 | 32.59 | 564,234 | -0.01(-0.02%) |
Jun 13, 2017 | 32.56 | 32.59 | 32.55 | 32.59 | 498,791 | +0.07(+0.21%) |
Jun 12, 2017 | 32.55 | 32.58 | 32.52 | 32.53 | 3,731,968 | -0.02(-0.06%) |
Jun 09, 2017 | 32.55 | 32.59 | 32.52 | 32.55 | 735,465 | +0.01(+0.04%) |
Jun 08, 2017 | 32.51 | 32.54 | 32.49 | 32.53 | 810,316 | +0.01(+0.04%) |
Jun 07, 2017 | 32.59 | 32.65 | 32.49 | 32.52 | 1,943,101 | -0.05(-0.17%) |
Jun 06, 2017 | 32.57 | 32.58 | 32.55 | 32.57 | 621,264 | -0.01(-0.04%) |
Jun 05, 2017 | 32.62 | 32.62 | 32.57 | 32.59 | 487,272 | -0.02(-0.06%) |
Jun 02, 2017 | 32.59 | 32.62 | 32.58 | 32.61 | 671,120 | +0.01(+0.04%) |
Jun 01, 2017 | 32.56 | 32.59 | 32.55 | 32.59 | 577,537 | +0.05(+0.16%) |
May 31, 2017 | 32.56 | 32.56 | 32.50 | 32.54 | 632,809 | +0.00(+0.00%) |
May 30, 2017 | 32.52 | 32.54 | 32.51 | 32.54 | 428,683 | +0.02(+0.06%) |
May 26, 2017 | 32.52 | 32.53 | 32.51 | 32.52 | 413,725 | -0.01(-0.02%) |
May 25, 2017 | 32.52 | 32.57 | 32.52 | 32.53 | 427,908 | +0.02(+0.06%) |
May 24, 2017 | 32.50 | 32.51 | 32.48 | 32.51 | 748,606 | +0.04(+0.13%) |
May 23, 2017 | 32.47 | 32.48 | 32.45 | 32.47 | 807,752 | +0.01(+0.02%) |
May 22, 2017 | 32.45 | 32.46 | 32.44 | 32.46 | 639,384 | +0.07(+0.21%) |
May 19, 2017 | 32.41 | 32.44 | 32.39 | 32.39 | 614,190 | +0.03(+0.08%) |
May 18, 2017 | 32.29 | 32.40 | 32.29 | 32.37 | 708,417 | +0.05(+0.15%) |
May 17, 2017 | 32.39 | 32.44 | 32.31 | 32.32 | 916,201 | -0.12(-0.36%) |
May 16, 2017 | 32.43 | 32.46 | 32.42 | 32.44 | 621,922 | +0.03(+0.08%) |
May 15, 2017 | 32.41 | 32.43 | 32.37 | 32.41 | 720,302 | +0.05(+0.17%) |
May 12, 2017 | 32.35 | 32.36 | 32.33 | 32.35 | 757,150 | -0.01(-0.02%) |
May 11, 2017 | 32.39 | 32.39 | 32.33 | 32.36 | 724,310 | -0.01(-0.04%) |
May 10, 2017 | 32.33 | 32.38 | 32.31 | 32.37 | 626,451 | +0.09(+0.27%) |
May 09, 2017 | 32.33 | 32.35 | 32.27 | 32.29 | 680,461 | -0.01(-0.02%) |
May 08, 2017 | 32.31 | 32.31 | 32.27 | 32.29 | 580,396 | +0.01(+0.02%) |
May 05, 2017 | 32.30 | 32.30 | 32.25 | 32.29 | 457,072 | +0.02(+0.06%) |
May 04, 2017 | 32.35 | 32.35 | 32.25 | 32.27 | 1,452,315 | -0.08(-0.25%) |
May 03, 2017 | 32.33 | 32.35 | 32.33 | 32.35 | 716,891 | +0.03(+0.08%) |
May 02, 2017 | 32.33 | 32.38 | 32.31 | 32.32 | 547,952 | +0.00(+0.00%) |
May 01, 2017 | 32.34 | 32.38 | 32.29 | 32.32 | 399,202 | +0.02(+0.07%) |
Apr 28, 2017 | 32.32 | 32.34 | 32.29 | 32.30 | 488,648 | +0.00(+0.00%) |
Apr 27, 2017 | 32.32 | 32.32 | 32.28 | 32.30 | 1,261,081 | -0.01(-0.02%) |
Apr 26, 2017 | 32.31 | 32.34 | 32.30 | 32.30 | 430,631 | -0.02(-0.06%) |
Apr 25, 2017 | 32.30 | 32.33 | 32.30 | 32.32 | 389,384 | +0.04(+0.13%) |
Apr 24, 2017 | 32.25 | 32.28 | 32.24 | 32.28 | 509,063 | +0.10(+0.31%) |
Apr 21, 2017 | 32.17 | 32.20 | 32.14 | 32.18 | 758,432 | +0.01(+0.02%) |
Apr 20, 2017 | 32.12 | 32.20 | 32.12 | 32.18 | 274,315 | +0.05(+0.17%) |
Apr 19, 2017 | 32.16 | 32.20 | 32.10 | 32.12 | 364,242 | -0.01(-0.02%) |
Apr 18, 2017 | 32.14 | 32.14 | 32.07 | 32.13 | 453,442 | +0.01(+0.03%) |
Apr 17, 2017 | 32.10 | 32.14 | 32.09 | 32.12 | 901,031 | +0.08(+0.24%) |
Apr 13, 2017 | 32.11 | 32.14 | 32.04 | 32.04 | 403,134 | -0.06(-0.19%) |
Apr 12, 2017 | 32.08 | 32.11 | 32.03 | 32.10 | 363,207 | +0.02(+0.06%) |
Apr 11, 2017 | 32.16 | 32.16 | 32.06 | 32.08 | 728,982 | -0.05(-0.15%) |
Apr 10, 2017 | 32.14 | 32.14 | 32.10 | 32.13 | 448,816 | +0.03(+0.11%) |
Apr 07, 2017 | 32.14 | 32.14 | 32.09 | 32.09 | 382,227 | -0.01(-0.02%) |
Apr 06, 2017 | 32.09 | 32.10 | 32.05 | 32.10 | 310,846 | +0.06(+0.19%) |
Apr 05, 2017 | 32.15 | 32.15 | 32.03 | 32.04 | 372,062 | -0.01(-0.04%) |
Apr 04, 2017 | 32.10 | 32.10 | 32.03 | 32.05 | 480,084 | -0.01(-0.04%) |
Apr 03, 2017 | 32.10 | 32.12 | 32.01 | 32.07 | 407,584 | -0.00(-0.01%) |
Mar 31, 2017 | 32.06 | 32.08 | 32.02 | 32.07 | 433,605 | +0.01(+0.02%) |
Mar 30, 2017 | 32.03 | 32.06 | 32.00 | 32.06 | 395,277 | +0.08(+0.25%) |
Mar 29, 2017 | 31.92 | 31.99 | 31.92 | 31.98 | 581,167 | +0.05(+0.17%) |
Mar 28, 2017 | 31.84 | 31.93 | 31.83 | 31.93 | 480,592 | +0.12(+0.38%) |
Mar 27, 2017 | 31.78 | 31.81 | 31.70 | 31.81 | 556,393 | +0.01(+0.02%) |
Mar 24, 2017 | 31.77 | 31.82 | 31.74 | 31.80 | 578,876 | +0.08(+0.25%) |
Mar 23, 2017 | 31.78 | 31.78 | 31.69 | 31.72 | 485,412 | +0.01(+0.02%) |
Mar 22, 2017 | 31.71 | 31.74 | 31.65 | 31.72 | 574,188 | +0.04(+0.13%) |
Mar 21, 2017 | 31.84 | 31.88 | 31.67 | 31.67 | 525,283 | -0.14(-0.44%) |
Mar 20, 2017 | 31.85 | 31.86 | 31.80 | 31.82 | 437,532 | -0.05(-0.17%) |
Mar 17, 2017 | 31.91 | 31.91 | 31.86 | 31.87 | 436,739 | -0.01(-0.04%) |
Mar 16, 2017 | 32.00 | 32.00 | 31.84 | 31.88 | 440,231 | -0.07(-0.21%) |
Mar 15, 2017 | 31.70 | 31.95 | 31.68 | 31.95 | 623,115 | +0.30(+0.95%) |
Mar 14, 2017 | 31.65 | 31.67 | 31.62 | 31.65 | 440,716 | -0.05(-0.17%) |
Mar 13, 2017 | 31.76 | 31.77 | 31.68 | 31.70 | 664,987 | +0.00(+0.00%) |
Mar 10, 2017 | 31.82 | 31.84 | 31.65 | 31.70 | 915,599 | -0.02(-0.06%) |
Mar 09, 2017 | 31.75 | 31.80 | 31.70 | 31.72 | 491,419 | -0.07(-0.21%) |
Mar 08, 2017 | 31.92 | 31.93 | 31.79 | 31.79 | 432,435 | -0.12(-0.38%) |
Mar 07, 2017 | 32.02 | 32.02 | 31.90 | 31.91 | 403,705 | -0.15(-0.46%) |
Mar 06, 2017 | 32.10 | 32.11 | 32.05 | 32.06 | 488,447 | -0.04(-0.13%) |
Mar 03, 2017 | 32.13 | 32.21 | 32.06 | 32.10 | 1,106,117 | -0.03(-0.08%) |
Mar 02, 2017 | 32.15 | 32.16 | 32.10 | 32.12 | 435,306 | -0.03(-0.08%) |
Mar 01, 2017 | 32.14 | 32.15 | 32.09 | 32.15 | 599,063 | +0.09(+0.27%) |
Feb 28, 2017 | 32.08 | 32.08 | 32.02 | 32.06 | 869,294 | -0.01(-0.04%) |
Feb 27, 2017 | 32.06 | 32.08 | 32.05 | 32.08 | 464,445 | +0.03(+0.09%) |
Feb 24, 2017 | 32.02 | 32.05 | 31.99 | 32.05 | 455,996 | +0.02(+0.05%) |
Feb 23, 2017 | 32.05 | 32.09 | 31.98 | 32.03 | 459,910 | +0.03(+0.08%) |
Feb 22, 2017 | 31.99 | 32.03 | 31.97 | 32.00 | 786,824 | +0.03(+0.08%) |
Feb 21, 2017 | 31.93 | 31.98 | 31.90 | 31.98 | 318,948 | +0.08(+0.25%) |
Feb 17, 2017 | 31.90 | 31.90 | 31.90 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 31.89 | 31.90 | 31.86 | 31.89 | 487,011 | +0.00(+0.00%) |
Feb 15, 2017 | 31.90 | 31.92 | 31.85 | 31.89 | 562,502 | +0.01(+0.02%) |
Feb 14, 2017 | 31.87 | 31.88 | 31.80 | 31.88 | 571,260 | +0.03(+0.08%) |
Feb 13, 2017 | 31.86 | 31.88 | 31.86 | 31.86 | 2,383,306 | +0.01(+0.04%) |
Feb 10, 2017 | 31.84 | 31.85 | 31.83 | 31.84 | 475,263 | +0.01(+0.02%) |
Feb 09, 2017 | 31.86 | 31.87 | 31.83 | 31.84 | 1,046,386 | +0.01(+0.02%) |
Feb 08, 2017 | 31.86 | 31.86 | 31.82 | 31.83 | 1,043,628 | -0.01(-0.04%) |
Feb 07, 2017 | 31.89 | 31.89 | 31.81 | 31.84 | 398,793 | -0.01(-0.04%) |
Feb 06, 2017 | 31.88 | 31.91 | 31.85 | 31.86 | 632,204 | +0.00(+0.00%) |
Feb 03, 2017 | 31.85 | 31.87 | 31.82 | 31.86 | 1,307,051 | +0.03(+0.10%) |
Feb 02, 2017 | 31.74 | 31.82 | 31.74 | 31.82 | 695,190 | +0.04(+0.13%) |
Feb 01, 2017 | 31.72 | 31.78 | 31.70 | 31.78 | 969,866 | +0.07(+0.21%) |
Jan 31, 2017 | 31.71 | 31.72 | 31.67 | 31.72 | 869,762 | +0.01(+0.02%) |
Jan 30, 2017 | 31.73 | 31.73 | 31.66 | 31.71 | 823,045 | -0.02(-0.06%) |
Jan 27, 2017 | 31.72 | 31.73 | 31.68 | 31.73 | 484,795 | +0.02(+0.06%) |
Jan 26, 2017 | 31.68 | 31.72 | 31.68 | 31.71 | 600,813 | -0.03(-0.08%) |
Jan 25, 2017 | 31.69 | 31.74 | 31.68 | 31.74 | 1,590,770 | +0.07(+0.21%) |
Jan 24, 2017 | 31.58 | 31.67 | 31.58 | 31.67 | 464,801 | +0.03(+0.08%) |
Jan 23, 2017 | 31.64 | 31.64 | 31.60 | 31.64 | 558,750 | +0.03(+0.08%) |
Jan 20, 2017 | 31.62 | 31.64 | 31.56 | 31.62 | 484,326 | +0.05(+0.15%) |
Jan 19, 2017 | 31.64 | 31.64 | 31.57 | 31.57 | 737,590 | -0.07(-0.23%) |
Jan 18, 2017 | 31.63 | 31.65 | 31.61 | 31.64 | 536,871 | +0.03(+0.08%) |
Jan 17, 2017 | 31.66 | 31.67 | 31.61 | 31.62 | 591,512 | -0.02(-0.06%) |
Jan 13, 2017 | 31.64 | 31.64 | 31.64 | 0 | +0.02(+0.06%) | |
Jan 12, 2017 | 31.66 | 31.68 | 31.62 | 31.62 | 639,971 | -0.01(-0.04%) |
Jan 11, 2017 | 31.66 | 31.66 | 31.61 | 31.63 | 693,307 | +0.00(+0.00%) |
Jan 10, 2017 | 31.66 | 31.68 | 31.63 | 31.63 | 465,770 | +0.00(+0.00%) |
Jan 09, 2017 | 31.68 | 31.68 | 31.61 | 31.63 | 696,277 | -0.01(-0.02%) |
Jan 06, 2017 | 31.64 | 31.65 | 31.60 | 31.64 | 462,933 | +0.02(+0.06%) |
Jan 05, 2017 | 31.64 | 31.68 | 31.59 | 31.62 | 409,899 | -0.02(-0.07%) |
Jan 04, 2017 | 31.58 | 31.64 | 31.56 | 31.64 | 452,923 | +0.10(+0.31%) |
Jan 03, 2017 | 31.56 | 31.56 | 31.51 | 31.54 | 526,804 | +0.07(+0.23%) |
Dec 30, 2016 | 31.47 | 31.47 | 31.47 | 0 | -0.02(-0.06%) | |
Dec 29, 2016 | 31.54 | 31.54 | 31.47 | 31.49 | 455,727 | +0.02(+0.06%) |
Dec 28, 2016 | 31.53 | 31.56 | 31.46 | 31.47 | 555,055 | -0.02(-0.06%) |
Dec 27, 2016 | 31.50 | 31.51 | 31.42 | 31.49 | 619,122 | +0.03(+0.11%) |
Dec 23, 2016 | 31.46 | 31.46 | 31.46 | 0 | +0.04(+0.13%) | |
Dec 22, 2016 | 31.42 | 31.42 | 31.30 | 31.42 | 800,186 | +0.09(+0.28%) |
Dec 21, 2016 | 31.34 | 31.34 | 31.30 | 31.33 | 558,716 | +0.03(+0.11%) |
Dec 20, 2016 | 31.30 | 31.32 | 31.25 | 31.30 | 1,038,962 | +0.05(+0.15%) |
Dec 19, 2016 | 31.27 | 31.30 | 31.24 | 31.25 | 499,910 | +0.00(+0.00%) |
Dec 16, 2016 | 31.28 | 31.29 | 31.24 | 31.25 | 431,644 | +0.04(+0.14%) |
Dec 15, 2016 | 31.20 | 31.24 | 31.15 | 31.21 | 555,245 | +0.02(+0.07%) |
Dec 14, 2016 | 31.32 | 31.38 | 31.16 | 31.18 | 1,827,551 | -0.15(-0.49%) |
Dec 13, 2016 | 31.32 | 31.35 | 31.30 | 31.34 | 592,741 | +0.07(+0.22%) |
Dec 12, 2016 | 31.27 | 31.32 | 31.25 | 31.27 | 551,618 | -0.01(-0.03%) |
Dec 09, 2016 | 31.24 | 31.30 | 31.21 | 31.28 | 477,332 | +0.03(+0.11%) |
Dec 08, 2016 | 31.24 | 31.26 | 31.19 | 31.24 | 1,074,531 | -0.06(-0.19%) |
Dec 07, 2016 | 31.16 | 31.32 | 31.16 | 31.30 | 809,109 | +0.14(+0.45%) |
Dec 06, 2016 | 31.07 | 31.17 | 31.05 | 31.16 | 409,031 | +0.11(+0.34%) |
Dec 05, 2016 | 31.03 | 31.06 | 31.01 | 31.06 | 489,933 | +0.07(+0.21%) |
Dec 02, 2016 | 30.88 | 31.01 | 30.88 | 30.99 | 1,329,570 | +0.11(+0.36%) |
Dec 01, 2016 | 30.98 | 30.98 | 30.88 | 30.88 | 689,150 | -0.07(-0.22%) |
Nov 30, 2016 | 30.94 | 30.95 | 30.85 | 30.95 | 2,719,365 | +0.07(+0.21%) |
Nov 29, 2016 | 30.91 | 30.91 | 30.85 | 30.88 | 424,626 | -0.05(-0.15%) |
Nov 28, 2016 | 30.89 | 30.95 | 30.86 | 30.93 | 290,933 | +0.00(+0.00%) |
Nov 25, 2016 | 30.87 | 30.93 | 30.83 | 30.93 | 318,987 | +0.05(+0.15%) |
Nov 23, 2016 | 30.88 | 30.88 | 30.88 | 0 | -0.09(-0.28%) | |
Nov 22, 2016 | 30.83 | 30.97 | 30.81 | 30.97 | 488,958 | +0.16(+0.54%) |
Nov 21, 2016 | 30.77 | 30.80 | 30.73 | 30.80 | 410,783 | +0.07(+0.24%) |
Nov 18, 2016 | 30.72 | 30.74 | 30.64 | 30.73 | 4,281,366 | +0.06(+0.19%) |
Nov 17, 2016 | 30.69 | 30.71 | 30.66 | 30.67 | 526,151 | +0.03(+0.09%) |
Nov 16, 2016 | 30.65 | 30.68 | 30.63 | 30.64 | 486,384 | -0.08(-0.26%) |
Nov 15, 2016 | 30.55 | 30.76 | 30.52 | 30.72 | 298,455 | +0.27(+0.89%) |
Nov 14, 2016 | 30.26 | 30.47 | 30.22 | 30.45 | 507,342 | +0.17(+0.57%) |
Nov 11, 2016 | 30.49 | 30.49 | 30.25 | 30.28 | 448,540 | -0.20(-0.67%) |
Nov 10, 2016 | 30.70 | 30.75 | 30.49 | 30.49 | 1,052,479 | -0.24(-0.77%) |
Nov 09, 2016 | 30.66 | 30.90 | 30.66 | 30.72 | 1,171,969 | -0.14(-0.47%) |
Nov 08, 2016 | 30.82 | 30.89 | 30.80 | 30.87 | 495,064 | -0.04(-0.13%) |
Nov 07, 2016 | 30.74 | 30.91 | 30.74 | 30.91 | 309,862 | +0.26(+0.86%) |
Nov 04, 2016 | 30.66 | 30.71 | 30.64 | 30.64 | 387,961 | -0.02(-0.06%) |
Nov 03, 2016 | 30.71 | 30.74 | 30.66 | 30.66 | 204,067 | -0.01(-0.02%) |
Nov 02, 2016 | 30.72 | 30.75 | 30.66 | 30.67 | 261,897 | -0.05(-0.17%) |