Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.58 | 27.88 | 27.51 | 27.88 | 2,262,496 | +0.23(+0.83%) |
Apr 27, 2018 | 27.60 | 27.76 | 27.56 | 27.65 | 3,013,959 | -0.03(-0.10%) |
Apr 26, 2018 | 27.84 | 27.88 | 27.57 | 27.68 | 3,160,633 | -0.28(-0.99%) |
Apr 25, 2018 | 28.03 | 28.24 | 27.89 | 27.96 | 5,168,893 | -0.05(-0.16%) |
Apr 24, 2018 | 27.52 | 28.19 | 27.50 | 28.00 | 5,665,732 | +0.36(+1.30%) |
Apr 23, 2018 | 27.56 | 27.76 | 27.51 | 27.64 | 3,006,284 | +0.01(+0.03%) |
Apr 20, 2018 | 27.40 | 27.74 | 27.39 | 27.63 | 3,336,261 | +0.23(+0.84%) |
Apr 19, 2018 | 27.32 | 27.51 | 27.30 | 27.40 | 4,151,711 | +0.17(+0.61%) |
Apr 18, 2018 | 27.21 | 27.29 | 27.15 | 27.24 | 2,357,603 | -0.02(-0.07%) |
Apr 17, 2018 | 27.35 | 27.41 | 27.19 | 27.26 | 3,873,582 | -0.30(-1.07%) |
Apr 16, 2018 | 27.59 | 27.69 | 27.47 | 27.55 | 3,689,615 | -0.24(-0.86%) |
Apr 13, 2018 | 27.54 | 27.90 | 27.53 | 27.79 | 5,557,881 | +0.09(+0.33%) |
Apr 12, 2018 | 27.77 | 27.78 | 27.58 | 27.70 | 5,142,012 | -0.23(-0.83%) |
Apr 11, 2018 | 27.95 | 27.96 | 27.73 | 27.93 | 3,809,972 | +0.16(+0.57%) |
Apr 10, 2018 | 27.87 | 28.01 | 27.67 | 27.77 | 8,719,081 | -0.45(-1.60%) |
Apr 09, 2018 | 28.17 | 28.27 | 27.80 | 28.23 | 6,607,968 | -0.14(-0.49%) |
Apr 06, 2018 | 27.98 | 28.54 | 27.80 | 28.36 | 7,293,309 | +0.64(+2.30%) |
Apr 05, 2018 | 27.75 | 27.88 | 27.63 | 27.73 | 5,179,556 | -0.19(-0.69%) |
Apr 04, 2018 | 28.69 | 28.71 | 27.86 | 27.92 | 9,365,467 | -0.33(-1.18%) |
Apr 03, 2018 | 28.45 | 28.69 | 28.20 | 28.25 | 7,371,303 | -0.36(-1.26%) |
Apr 02, 2018 | 28.08 | 28.92 | 28.01 | 28.61 | 10,637,049 | +0.64(+2.28%) |
Mar 29, 2018 | 27.98 | 27.98 | 27.98 | 0 | -0.40(-1.40%) | |
Mar 28, 2018 | 28.28 | 28.51 | 28.07 | 28.37 | 10,027,391 | +0.08(+0.29%) |
Mar 27, 2018 | 27.69 | 28.47 | 27.63 | 28.29 | 9,266,424 | +0.50(+1.79%) |
Mar 26, 2018 | 28.13 | 28.43 | 27.76 | 27.79 | 9,139,024 | -0.78(-2.71%) |
Mar 23, 2018 | 27.93 | 28.60 | 27.84 | 28.57 | 12,513,282 | +0.58(+2.08%) |
Mar 22, 2018 | 27.56 | 28.01 | 27.46 | 27.99 | 7,044,931 | +0.70(+2.57%) |
Mar 21, 2018 | 27.25 | 27.32 | 27.02 | 27.28 | 2,965,102 | +0.04(+0.16%) |
Mar 20, 2018 | 27.25 | 27.31 | 27.17 | 27.24 | 3,273,492 | -0.06(-0.20%) |
Mar 19, 2018 | 27.01 | 27.46 | 27.01 | 27.29 | 4,999,878 | +0.38(+1.40%) |
Mar 16, 2018 | 26.89 | 26.92 | 26.80 | 26.92 | 2,651,373 | -0.03(-0.10%) |
Mar 15, 2018 | 26.86 | 27.00 | 26.79 | 26.94 | 2,741,717 | +0.03(+0.10%) |
Mar 14, 2018 | 26.67 | 26.96 | 26.64 | 26.92 | 4,415,520 | +0.14(+0.52%) |
Mar 13, 2018 | 26.46 | 26.83 | 26.42 | 26.78 | 3,536,127 | +0.18(+0.66%) |
Mar 12, 2018 | 26.53 | 26.64 | 26.46 | 26.60 | 3,109,816 | +0.02(+0.07%) |
Mar 09, 2018 | 26.87 | 26.91 | 26.57 | 26.58 | 6,708,193 | -0.45(-1.67%) |
Mar 08, 2018 | 27.08 | 27.19 | 27.02 | 27.04 | 3,394,518 | -0.13(-0.48%) |
Mar 07, 2018 | 27.41 | 27.12 | 27.17 | 3,141,854 | +0.02(+0.07%) | |
Mar 06, 2018 | 27.10 | 27.32 | 27.09 | 27.15 | 4,299,647 | -0.08(-0.30%) |
Mar 05, 2018 | 27.67 | 27.68 | 27.14 | 27.23 | 5,328,365 | -0.30(-1.07%) |
Mar 02, 2018 | 27.88 | 27.97 | 27.47 | 27.53 | 9,250,278 | -0.15(-0.53%) |
Mar 01, 2018 | 27.29 | 27.85 | 27.13 | 27.67 | 8,822,658 | +0.38(+1.39%) |
Feb 28, 2018 | 26.86 | 27.30 | 26.82 | 27.29 | 5,542,691 | +0.30(+1.09%) |
Feb 27, 2018 | 26.64 | 27.00 | 26.56 | 27.00 | 5,801,847 | +0.33(+1.24%) |
Feb 26, 2018 | 26.86 | 26.91 | 26.65 | 26.67 | 5,551,795 | -0.30(-1.13%) |
Feb 23, 2018 | 27.26 | 27.32 | 26.97 | 26.97 | 4,079,176 | -0.43(-1.58%) |
Feb 22, 2018 | 27.49 | 27.41 | 5,260,565 | -0.04(-0.13%) | ||
Feb 21, 2018 | 27.25 | 27.44 | 26.97 | 27.44 | 8,523,446 | +0.15(+0.54%) |
Feb 20, 2018 | 27.24 | 27.39 | 27.11 | 27.29 | 5,820,200 | +0.18(+0.65%) |
Feb 16, 2018 | 27.12 | 27.12 | 27.12 | 0 | -0.03(-0.10%) | |
Feb 15, 2018 | 27.29 | 27.47 | 27.14 | 27.15 | 6,896,203 | -0.32(-1.17%) |
Feb 14, 2018 | 28.02 | 28.02 | 27.43 | 27.47 | 10,555,350 | -0.39(-1.39%) |
Feb 13, 2018 | 28.08 | 28.12 | 27.79 | 27.86 | 6,233,490 | -0.07(-0.26%) |
Feb 12, 2018 | 28.07 | 28.30 | 27.75 | 27.93 | 11,846,296 | -0.40(-1.40%) |
Feb 09, 2018 | 28.40 | 29.29 | 28.10 | 28.33 | 29,111,790 | -0.41(-1.41%) |
Feb 08, 2018 | 27.69 | 28.77 | 27.69 | 28.73 | 14,887,756 | +1.00(+3.59%) |
Feb 07, 2018 | 27.65 | 27.74 | 27.24 | 27.74 | 13,231,080 | +0.17(+0.60%) |
Feb 06, 2018 | 28.58 | 28.68 | 27.52 | 27.57 | 23,916,634 | -0.18(-0.66%) |
Feb 05, 2018 | 27.19 | 28.18 | 26.97 | 27.76 | 24,529,900 | +0.77(+2.84%) |
Feb 02, 2018 | 26.56 | 27.00 | 26.54 | 26.99 | 9,442,957 | +0.58(+2.20%) |
Feb 01, 2018 | 26.46 | 26.49 | 26.27 | 26.41 | 3,551,713 | +0.03(+0.10%) |
Jan 31, 2018 | 26.31 | 26.49 | 26.24 | 26.38 | 2,955,107 | -0.04(-0.14%) |
Jan 30, 2018 | 26.32 | 26.34 | 26.27 | 26.42 | 6,378,276 | +0.30(+1.17%) |
Jan 29, 2018 | 26.00 | 26.14 | 25.96 | 26.11 | 3,432,827 | +0.17(+0.64%) |
Jan 26, 2018 | 26.16 | 26.18 | 25.95 | 25.95 | 1,705,514 | -0.30(-1.12%) |
Jan 25, 2018 | 26.17 | 26.33 | 26.17 | 26.24 | 2,748,561 | -0.03(-0.11%) |
Jan 24, 2018 | 26.18 | 26.38 | 26.11 | 26.27 | 4,655,876 | +0.02(+0.07%) |
Jan 23, 2018 | 26.29 | 26.33 | 26.21 | 26.25 | 2,418,220 | -0.06(-0.21%) |
Jan 22, 2018 | 26.54 | 26.54 | 26.30 | 26.31 | 2,245,582 | -0.21(-0.80%) |
Jan 19, 2018 | 26.58 | 26.63 | 26.51 | 26.52 | 2,859,467 | -0.11(-0.42%) |
Jan 18, 2018 | 26.60 | 26.68 | 26.55 | 26.63 | 2,066,655 | +0.04(+0.14%) |
Jan 17, 2018 | 26.73 | 26.82 | 26.54 | 26.59 | 1,994,797 | -0.24(-0.89%) |
Jan 16, 2018 | 26.62 | 26.91 | 26.54 | 26.83 | 3,868,325 | +0.08(+0.31%) |
Jan 12, 2018 | 26.75 | 26.75 | 26.75 | 0 | -0.17(-0.62%) | |
Jan 11, 2018 | 27.05 | 27.06 | 26.92 | 26.92 | 1,458,709 | -0.19(-0.71%) |
Jan 10, 2018 | 27.15 | 27.23 | 27.08 | 27.11 | 2,293,090 | +0.04(+0.14%) |
Jan 09, 2018 | 27.07 | 27.11 | 27.00 | 27.07 | 2,159,040 | -0.05(-0.17%) |
Jan 08, 2018 | 27.17 | 27.22 | 27.11 | 27.12 | 1,239,967 | -0.04(-0.14%) |
Jan 05, 2018 | 27.26 | 27.32 | 27.16 | 27.16 | 2,276,282 | -0.19(-0.71%) |
Jan 04, 2018 | 27.39 | 27.41 | 27.30 | 27.35 | 2,855,484 | -0.11(-0.40%) |
Jan 03, 2018 | 27.62 | 27.62 | 27.45 | 27.46 | 1,850,200 | -0.18(-0.63%) |
Jan 02, 2018 | 27.74 | 27.78 | 27.64 | 27.64 | 2,747,827 | -0.19(-0.70%) |
Dec 29, 2017 | 27.83 | 27.83 | 27.83 | 0 | +0.10(+0.37%) | |
Dec 28, 2017 | 27.73 | 27.77 | 27.73 | 27.73 | 5,102,974 | -0.06(-0.20%) |
Dec 27, 2017 | 27.77 | 27.81 | 27.74 | 27.78 | 1,897,986 | -0.02(-0.07%) |
Dec 26, 2017 | 27.80 | 27.82 | 27.77 | 27.80 | 1,425,198 | +0.04(+0.13%) |
Dec 22, 2017 | 27.74 | 27.83 | 27.74 | 27.77 | 3,043,874 | +0.01(+0.03%) |
Dec 21, 2017 | 27.73 | 27.78 | 27.67 | 27.76 | 3,127,939 | -0.05(-0.17%) |
Dec 20, 2017 | 27.67 | 27.83 | 27.67 | 27.80 | 2,220,299 | +0.02(+0.07%) |
Dec 19, 2017 | 27.65 | 27.79 | 27.65 | 27.79 | 4,036,807 | +0.10(+0.37%) |
Dec 18, 2017 | 27.69 | 27.71 | 27.64 | 27.68 | 3,787,544 | -0.17(-0.60%) |
Dec 15, 2017 | 27.96 | 27.98 | 27.80 | 27.85 | 3,101,238 | -0.24(-0.85%) |
Dec 14, 2017 | 27.93 | 28.09 | 27.92 | 28.09 | 2,565,859 | +0.12(+0.43%) |
Dec 13, 2017 | 27.93 | 27.98 | 27.88 | 27.97 | 1,727,386 | +0.01(+0.03%) |
Dec 12, 2017 | 27.98 | 28.01 | 27.90 | 27.96 | 2,872,576 | -0.05(-0.16%) |
Dec 11, 2017 | 28.10 | 28.10 | 28.01 | 28.01 | 1,531,416 | -0.09(-0.33%) |
Dec 08, 2017 | 28.14 | 28.18 | 28.10 | 28.10 | 2,504,217 | -0.15(-0.52%) |
Dec 07, 2017 | 28.36 | 28.37 | 28.21 | 28.25 | 1,565,349 | -0.09(-0.33%) |
Dec 06, 2017 | 28.37 | 28.38 | 28.28 | 28.34 | 2,310,625 | +0.00(+0.00%) |
Dec 05, 2017 | 28.31 | 28.36 | 28.13 | 28.34 | 2,680,343 | +0.09(+0.33%) |
Dec 04, 2017 | 28.01 | 28.25 | 27.99 | 28.25 | 3,290,288 | +0.05(+0.16%) |
Dec 01, 2017 | 28.17 | 28.46 | 28.11 | 28.20 | 6,506,151 | +0.05(+0.16%) |
Nov 30, 2017 | 28.27 | 28.29 | 28.03 | 28.15 | 3,202,557 | -0.23(-0.81%) |
Nov 29, 2017 | 28.35 | 28.44 | 28.28 | 28.38 | 3,393,675 | +0.01(+0.03%) |
Nov 28, 2017 | 28.60 | 28.61 | 28.37 | 28.37 | 1,797,219 | -0.28(-0.96%) |
Nov 27, 2017 | 28.64 | 28.68 | 28.60 | 28.65 | 1,251,694 | +0.00(+0.00%) |
Nov 24, 2017 | 28.65 | 28.66 | 28.62 | 28.65 | 758,836 | -0.05(-0.16%) |
Nov 22, 2017 | 28.67 | 28.73 | 28.66 | 28.70 | 2,002,778 | +0.03(+0.10%) |
Nov 21, 2017 | 28.76 | 28.77 | 28.66 | 28.67 | 2,109,481 | -0.20(-0.70%) |
Nov 20, 2017 | 28.88 | 28.92 | 28.84 | 28.87 | 2,149,162 | -0.04(-0.13%) |
Nov 17, 2017 | 28.87 | 28.92 | 28.85 | 28.91 | 1,270,116 | +0.08(+0.29%) |
Nov 16, 2017 | 28.96 | 28.96 | 28.78 | 28.83 | 1,886,051 | -0.25(-0.86%) |
Nov 15, 2017 | 29.04 | 29.16 | 28.98 | 29.08 | 2,518,944 | +0.16(+0.54%) |
Nov 14, 2017 | 28.96 | 29.07 | 28.91 | 28.92 | 2,229,365 | +0.06(+0.19%) |
Nov 13, 2017 | 28.98 | 28.98 | 28.83 | 28.86 | 1,825,056 | -0.03(-0.10%) |
Nov 10, 2017 | 28.92 | 28.96 | 28.87 | 28.89 | 4,599,960 | +0.02(+0.06%) |
Nov 09, 2017 | 28.91 | 29.07 | 28.84 | 28.87 | 3,225,136 | +0.10(+0.35%) |
Nov 08, 2017 | 28.84 | 28.87 | 28.75 | 28.77 | 1,077,627 | -0.05(-0.16%) |
Nov 07, 2017 | 28.77 | 28.87 | 28.73 | 28.82 | 1,647,477 | +0.02(+0.06%) |
Nov 06, 2017 | 28.85 | 28.86 | 28.77 | 28.80 | 1,265,967 | -0.05(-0.16%) |
Nov 03, 2017 | 28.91 | 28.96 | 28.83 | 28.84 | 1,334,014 | -0.08(-0.29%) |
Nov 02, 2017 | 28.95 | 29.08 | 28.91 | 28.93 | 1,171,699 | -0.02(-0.06%) |
Nov 01, 2017 | 28.88 | 28.99 | 28.83 | 28.95 | 1,429,109 | -0.03(-0.10%) |
Oct 31, 2017 | 28.97 | 29.02 | 28.94 | 28.97 | 1,647,646 | -0.05(-0.16%) |
Oct 30, 2017 | 29.06 | 28.93 | 29.02 | 1,289,656 | +0.11(+0.38%) | |
Oct 27, 2017 | 29.05 | 29.09 | 28.89 | 28.91 | 1,823,662 | -0.24(-0.82%) |
Oct 26, 2017 | 29.10 | 29.16 | 29.07 | 29.15 | 1,405,936 | -0.03(-0.09%) |
Oct 25, 2017 | 29.08 | 29.33 | 29.07 | 29.18 | 2,468,952 | +0.13(+0.44%) |
Oct 24, 2017 | 29.04 | 29.08 | 29.01 | 29.05 | 1,363,091 | -0.04(-0.13%) |
Oct 23, 2017 | 28.94 | 29.10 | 28.94 | 29.08 | 1,702,789 | +0.11(+0.38%) |
Oct 20, 2017 | 29.02 | 29.06 | 28.97 | 28.97 | 1,649,600 | -0.16(-0.54%) |
Oct 19, 2017 | 29.23 | 29.29 | 29.12 | 29.13 | 1,522,024 | -0.01(-0.03%) |
Oct 18, 2017 | 29.11 | 29.16 | 29.10 | 29.14 | 1,860,011 | -0.02(-0.06%) |
Oct 17, 2017 | 29.19 | 29.21 | 29.15 | 29.16 | 1,214,925 | -0.01(-0.03%) |
Oct 16, 2017 | 29.19 | 29.23 | 29.15 | 29.17 | 1,103,245 | -0.05(-0.16%) |
Oct 13, 2017 | 29.20 | 29.24 | 29.18 | 29.21 | 1,423,603 | -0.04(-0.13%) |
Oct 12, 2017 | 29.24 | 29.28 | 29.20 | 29.25 | 1,125,322 | +0.06(+0.19%) |
Oct 11, 2017 | 29.26 | 29.27 | 29.20 | 29.20 | 1,256,927 | -0.06(-0.19%) |
Oct 10, 2017 | 29.24 | 29.31 | 29.20 | 29.25 | 1,199,488 | -0.06(-0.22%) |
Oct 09, 2017 | 29.25 | 29.36 | 29.24 | 29.31 | 1,048,488 | +0.05(+0.16%) |
Oct 06, 2017 | 29.30 | 29.33 | 29.26 | 29.27 | 1,650,958 | +0.04(+0.13%) |
Oct 05, 2017 | 29.37 | 29.38 | 29.23 | 29.23 | 2,120,546 | -0.18(-0.63%) |
Oct 04, 2017 | 29.47 | 29.48 | 29.37 | 29.42 | 1,637,605 | -0.04(-0.13%) |
Oct 03, 2017 | 29.49 | 29.52 | 29.43 | 29.45 | 1,468,720 | -0.05(-0.16%) |
Oct 02, 2017 | 29.60 | 29.61 | 29.50 | 29.50 | 1,809,494 | -0.15(-0.50%) |
Sep 29, 2017 | 29.74 | 29.76 | 29.62 | 29.65 | 2,071,217 | -0.09(-0.31%) |
Sep 28, 2017 | 29.81 | 29.82 | 29.72 | 29.74 | 1,843,243 | -0.04(-0.12%) |
Sep 27, 2017 | 29.79 | 29.91 | 29.72 | 29.78 | 2,130,922 | -0.10(-0.34%) |
Sep 26, 2017 | 29.85 | 29.91 | 29.81 | 29.88 | 1,769,888 | -0.01(-0.03%) |
Sep 25, 2017 | 29.88 | 30.01 | 29.83 | 29.89 | 3,451,731 | +0.06(+0.19%) |
Sep 22, 2017 | 29.90 | 29.90 | 29.81 | 29.83 | 1,957,619 | -0.01(-0.03%) |
Sep 21, 2017 | 29.78 | 29.87 | 29.78 | 29.84 | 1,804,437 | +0.07(+0.25%) |
Sep 20, 2017 | 29.77 | 29.90 | 29.74 | 29.77 | 1,798,085 | +0.00(+0.00%) |
Sep 19, 2017 | 29.78 | 29.81 | 29.76 | 29.77 | 949,073 | -0.05(-0.15%) |
Sep 18, 2017 | 29.80 | 29.86 | 29.75 | 29.81 | 3,150,914 | -0.04(-0.12%) |
Sep 15, 2017 | 29.92 | 29.93 | 29.85 | 29.85 | 2,030,657 | -0.05(-0.15%) |
Sep 14, 2017 | 29.93 | 29.96 | 29.87 | 29.90 | 1,964,085 | +0.02(+0.06%) |
Sep 13, 2017 | 29.94 | 29.96 | 29.88 | 29.88 | 1,959,072 | -0.03(-0.09%) |
Sep 12, 2017 | 29.95 | 29.97 | 29.90 | 29.90 | 3,269,114 | -0.10(-0.34%) |
Sep 11, 2017 | 30.14 | 30.15 | 29.99 | 30.01 | 2,426,638 | -0.31(-1.03%) |
Sep 08, 2017 | 30.34 | 30.36 | 30.25 | 30.32 | 6,634,802 | +0.04(+0.12%) |
Sep 07, 2017 | 30.24 | 30.34 | 30.24 | 30.28 | 1,187,718 | +0.01(+0.03%) |
Sep 06, 2017 | 30.29 | 30.37 | 30.23 | 30.27 | 1,668,917 | -0.11(-0.36%) |
Sep 05, 2017 | 30.25 | 30.52 | 30.21 | 30.38 | 4,082,935 | +0.24(+0.79%) |
Sep 01, 2017 | 30.15 | 30.19 | 30.10 | 30.14 | 2,314,098 | -0.07(-0.24%) |
Aug 31, 2017 | 30.29 | 30.31 | 30.17 | 30.22 | 2,413,742 | -0.16(-0.52%) |
Aug 30, 2017 | 30.53 | 30.56 | 30.35 | 30.37 | 4,104,051 | -0.17(-0.54%) |
Aug 29, 2017 | 30.76 | 30.76 | 30.49 | 30.54 | 3,562,638 | -0.03(-0.09%) |
Aug 28, 2017 | 30.50 | 30.61 | 30.49 | 30.57 | 1,495,219 | -0.01(-0.03%) |
Aug 25, 2017 | 30.51 | 30.58 | 30.43 | 30.58 | 2,729,508 | -0.05(-0.15%) |
Aug 24, 2017 | 30.51 | 30.66 | 30.49 | 30.62 | 1,458,219 | +0.05(+0.15%) |
Aug 23, 2017 | 30.58 | 30.61 | 30.49 | 30.58 | 2,262,970 | +0.12(+0.39%) |
Aug 22, 2017 | 30.69 | 30.69 | 30.42 | 30.46 | 2,309,884 | -0.31(-1.02%) |
Aug 21, 2017 | 30.81 | 30.90 | 30.73 | 30.77 | 2,231,810 | -0.02(-0.06%) |
Aug 18, 2017 | 30.77 | 30.85 | 30.61 | 30.79 | 3,879,194 | +0.06(+0.18%) |
Aug 17, 2017 | 30.36 | 30.74 | 30.31 | 30.73 | 3,890,194 | +0.46(+1.52%) |
Aug 16, 2017 | 30.24 | 30.32 | 30.19 | 30.27 | 2,611,266 | -0.04(-0.12%) |
Aug 15, 2017 | 30.25 | 30.36 | 30.25 | 30.31 | 2,178,814 | +0.00(+0.00%) |
Aug 14, 2017 | 30.43 | 30.43 | 30.28 | 30.31 | 2,905,429 | -0.31(-1.02%) |
Aug 11, 2017 | 30.62 | 30.66 | 30.53 | 30.62 | 2,922,668 | -0.02(-0.06%) |
Aug 10, 2017 | 30.35 | 30.66 | 30.33 | 30.64 | 4,850,673 | +0.41(+1.37%) |
Aug 09, 2017 | 30.33 | 30.37 | 30.22 | 30.23 | 2,781,449 | +0.00(+0.00%) |
Aug 08, 2017 | 30.20 | 30.27 | 30.02 | 30.23 | 1,847,493 | +0.06(+0.21%) |
Aug 07, 2017 | 30.20 | 30.21 | 30.14 | 30.16 | 1,341,018 | -0.05(-0.15%) |
Aug 04, 2017 | 30.19 | 30.25 | 30.16 | 30.21 | 1,439,106 | -0.04(-0.12%) |
Aug 03, 2017 | 30.22 | 30.29 | 30.21 | 30.25 | 1,675,583 | +0.06(+0.18%) |
Aug 02, 2017 | 30.18 | 30.32 | 30.18 | 30.19 | 3,354,151 | -0.03(-0.09%) |
Aug 01, 2017 | 30.19 | 30.26 | 30.19 | 30.22 | 1,047,121 | -0.06(-0.21%) |
Jul 31, 2017 | 30.20 | 30.30 | 30.19 | 30.28 | 1,361,052 | +0.02(+0.06%) |
Jul 28, 2017 | 30.28 | 30.35 | 30.24 | 30.26 | 2,255,019 | +0.05(+0.15%) |
Jul 27, 2017 | 30.12 | 30.40 | 30.12 | 30.22 | 3,407,289 | +0.04(+0.12%) |
Jul 26, 2017 | 30.15 | 30.22 | 30.14 | 30.18 | 1,515,579 | +0.00(+0.00%) |
Jul 25, 2017 | 30.16 | 30.21 | 30.14 | 30.18 | 1,421,623 | -0.07(-0.24%) |
Jul 24, 2017 | 30.26 | 30.32 | 30.24 | 30.25 | 3,176,299 | +0.01(+0.03%) |
Jul 21, 2017 | 30.30 | 30.33 | 30.25 | 30.25 | 1,818,019 | +0.01(+0.03%) |
Jul 20, 2017 | 30.19 | 30.29 | 30.18 | 30.24 | 3,202,222 | +0.01(+0.03%) |
Jul 19, 2017 | 30.36 | 30.36 | 30.23 | 30.23 | 2,492,975 | -0.18(-0.58%) |
Jul 18, 2017 | 30.48 | 30.52 | 30.38 | 30.40 | 1,614,817 | -0.01(-0.03%) |
Jul 17, 2017 | 30.41 | 30.44 | 30.37 | 30.41 | 2,341,106 | +0.00(+0.00%) |
Jul 14, 2017 | 30.54 | 30.56 | 30.35 | 30.41 | 2,638,469 | -0.13(-0.42%) |
Jul 13, 2017 | 30.60 | 30.63 | 30.53 | 30.54 | 1,471,278 | -0.06(-0.18%) |
Jul 12, 2017 | 30.69 | 30.69 | 30.57 | 30.60 | 2,324,089 | -0.23(-0.75%) |
Jul 11, 2017 | 30.84 | 30.99 | 30.78 | 30.83 | 1,721,494 | +0.02(+0.06%) |
Jul 10, 2017 | 30.85 | 30.88 | 30.75 | 30.81 | 1,155,208 | -0.03(-0.09%) |
Jul 07, 2017 | 30.96 | 30.97 | 30.81 | 30.84 | 2,492,291 | -0.19(-0.62%) |
Jul 06, 2017 | 30.87 | 31.06 | 30.84 | 31.03 | 3,503,650 | +0.27(+0.87%) |
Jul 05, 2017 | 30.77 | 30.89 | 30.72 | 30.76 | 2,542,050 | -0.05(-0.15%) |
Jul 03, 2017 | 30.73 | 30.81 | 30.67 | 30.81 | 1,135,640 | -0.06(-0.21%) |
Jun 30, 2017 | 30.81 | 30.90 | 30.75 | 30.87 | 2,240,494 | -0.06(-0.18%) |
Jun 29, 2017 | 30.64 | 31.10 | 30.63 | 30.93 | 4,417,737 | +0.26(+0.84%) |
Jun 28, 2017 | 30.79 | 30.82 | 30.62 | 30.67 | 2,437,351 | -0.25(-0.81%) |
Jun 27, 2017 | 30.72 | 30.93 | 30.67 | 30.92 | 2,487,167 | +0.22(+0.72%) |
Jun 26, 2017 | 30.61 | 30.71 | 30.55 | 30.70 | 2,565,559 | -0.01(-0.03%) |
Jun 23, 2017 | 30.73 | 30.79 | 30.65 | 30.71 | 1,663,351 | -0.04(-0.12%) |
Jun 22, 2017 | 30.72 | 30.76 | 30.65 | 30.74 | 1,512,711 | +0.01(+0.03%) |
Jun 21, 2017 | 30.66 | 30.79 | 30.64 | 30.73 | 2,831,824 | +0.03(+0.09%) |
Jun 20, 2017 | 30.56 | 30.72 | 30.55 | 30.71 | 1,928,874 | +0.20(+0.66%) |
Jun 19, 2017 | 30.64 | 30.66 | 30.49 | 30.50 | 2,395,000 | -0.26(-0.84%) |
Jun 16, 2017 | 30.73 | 30.88 | 30.73 | 30.76 | 2,351,031 | -0.01(-0.03%) |
Jun 15, 2017 | 30.91 | 30.94 | 30.74 | 30.77 | 2,539,688 | +0.06(+0.21%) |
Jun 14, 2017 | 30.62 | 30.82 | 30.62 | 30.71 | 3,436,581 | +0.04(+0.12%) |
Jun 13, 2017 | 30.73 | 30.78 | 30.65 | 30.67 | 1,717,198 | -0.14(-0.45%) |
Jun 12, 2017 | 30.84 | 30.93 | 30.81 | 30.81 | 2,958,224 | +0.01(+0.03%) |
Jun 09, 2017 | 30.72 | 30.99 | 30.61 | 30.80 | 3,634,454 | +0.05(+0.15%) |
Jun 08, 2017 | 30.76 | 30.84 | 30.70 | 30.75 | 2,575,656 | -0.02(-0.06%) |
Jun 07, 2017 | 30.79 | 30.87 | 30.75 | 30.77 | 2,620,693 | -0.05(-0.15%) |
Jun 06, 2017 | 30.82 | 30.84 | 30.73 | 30.82 | 1,745,142 | +0.09(+0.30%) |
Jun 05, 2017 | 30.73 | 30.76 | 30.70 | 30.72 | 957,920 | +0.02(+0.06%) |
Jun 02, 2017 | 30.81 | 30.84 | 30.68 | 30.71 | 2,407,989 | -0.11(-0.36%) |
Jun 01, 2017 | 30.99 | 31.02 | 30.82 | 30.82 | 1,891,073 | -0.24(-0.77%) |
May 31, 2017 | 31.00 | 31.16 | 30.99 | 31.06 | 2,265,670 | +0.03(+0.09%) |
May 30, 2017 | 31.07 | 31.09 | 31.01 | 31.03 | 1,561,903 | +0.01(+0.03%) |
May 26, 2017 | 31.04 | 31.05 | 30.99 | 31.02 | 4,529,268 | +0.01(+0.03%) |
May 25, 2017 | 31.08 | 31.11 | 30.96 | 31.01 | 2,504,718 | -0.15(-0.47%) |
May 24, 2017 | 31.19 | 31.24 | 31.14 | 31.16 | 2,004,043 | -0.08(-0.27%) |
May 23, 2017 | 31.24 | 31.30 | 31.20 | 31.24 | 2,207,171 | -0.06(-0.18%) |
May 22, 2017 | 31.39 | 31.39 | 31.27 | 31.30 | 1,941,109 | -0.17(-0.53%) |
May 19, 2017 | 31.59 | 31.60 | 31.35 | 31.46 | 2,910,447 | -0.21(-0.67%) |
May 18, 2017 | 31.81 | 31.84 | 31.54 | 31.67 | 4,103,569 | -0.11(-0.35%) |
May 17, 2017 | 31.49 | 31.80 | 31.42 | 31.78 | 5,148,691 | +0.55(+1.77%) |
May 16, 2017 | 31.17 | 31.29 | 31.16 | 31.23 | 1,560,618 | +0.02(+0.06%) |
May 15, 2017 | 31.31 | 31.31 | 31.19 | 31.21 | 1,451,531 | -0.16(-0.50%) |
May 12, 2017 | 31.37 | 31.42 | 31.34 | 31.37 | 1,485,275 | +0.05(+0.15%) |
May 11, 2017 | 31.33 | 31.48 | 31.30 | 31.32 | 2,903,568 | +0.06(+0.21%) |
May 10, 2017 | 31.32 | 31.35 | 31.25 | 31.26 | 1,357,478 | -0.06(-0.18%) |
May 09, 2017 | 31.24 | 31.36 | 31.21 | 31.31 | 1,414,831 | +0.05(+0.15%) |
May 08, 2017 | 31.27 | 31.34 | 31.25 | 31.27 | 2,133,913 | -0.01(-0.03%) |
May 05, 2017 | 31.34 | 31.41 | 31.28 | 31.28 | 1,835,219 | -0.12(-0.38%) |
May 04, 2017 | 31.39 | 31.53 | 31.37 | 31.40 | 3,341,571 | -0.04(-0.12%) |
May 03, 2017 | 31.46 | 31.53 | 31.40 | 31.43 | 2,217,497 | +0.05(+0.15%) |
May 02, 2017 | 31.39 | 31.46 | 31.37 | 31.39 | 3,176,549 | -0.02(-0.06%) |