Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.85 | 30.95 | 30.64 | 30.91 | 2,013,424 | +0.07(+0.24%) |
May 30, 2018 | 30.69 | 31.12 | 30.46 | 30.84 | 1,650,398 | +0.09(+0.29%) |
May 29, 2018 | 30.35 | 30.82 | 30.31 | 30.75 | 1,460,859 | +0.37(+1.20%) |
May 25, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.15(+0.49%) | |
May 24, 2018 | 30.41 | 30.49 | 29.99 | 30.23 | 1,042,805 | -0.09(-0.30%) |
May 23, 2018 | 29.89 | 30.46 | 29.84 | 30.32 | 1,521,579 | +0.54(+1.83%) |
May 22, 2018 | 29.70 | 29.85 | 29.61 | 29.78 | 1,014,223 | +0.02(+0.05%) |
May 21, 2018 | 29.49 | 29.89 | 29.23 | 29.76 | 1,639,647 | +0.50(+1.71%) |
May 18, 2018 | 29.31 | 29.41 | 29.05 | 29.26 | 1,217,834 | +0.03(+0.10%) |
May 17, 2018 | 29.39 | 29.48 | 29.13 | 29.23 | 1,290,865 | -0.10(-0.33%) |
May 16, 2018 | 29.33 | 29.60 | 29.23 | 29.33 | 1,402,946 | +0.16(+0.54%) |
May 15, 2018 | 29.57 | 29.57 | 28.98 | 29.17 | 1,575,455 | -0.54(-1.81%) |
May 14, 2018 | 29.99 | 30.08 | 29.47 | 29.71 | 892,312 | -0.38(-1.26%) |
May 11, 2018 | 30.16 | 30.44 | 30.02 | 30.09 | 889,540 | -0.18(-0.59%) |
May 10, 2018 | 30.14 | 30.40 | 30.02 | 30.27 | 1,146,039 | +0.34(+1.15%) |
May 09, 2018 | 29.72 | 29.96 | 29.52 | 29.93 | 1,216,621 | +0.16(+0.53%) |
May 08, 2018 | 29.94 | 30.02 | 29.64 | 29.77 | 1,083,738 | -0.16(-0.52%) |
May 07, 2018 | 29.85 | 29.96 | 29.55 | 29.93 | 1,114,523 | +0.19(+0.65%) |
May 04, 2018 | 29.18 | 29.79 | 29.18 | 29.73 | 1,290,663 | +0.62(+2.13%) |
May 03, 2018 | 28.74 | 29.29 | 28.58 | 29.11 | 1,191,521 | +0.40(+1.40%) |
May 02, 2018 | 28.76 | 28.97 | 28.42 | 28.71 | 1,188,666 | -0.20(-0.70%) |
May 01, 2018 | 28.63 | 29.06 | 28.44 | 28.91 | 1,604,912 | +0.53(+1.87%) |
Apr 30, 2018 | 28.67 | 28.88 | 28.30 | 28.38 | 2,439,631 | -0.29(-1.01%) |
Apr 27, 2018 | 28.15 | 28.83 | 28.06 | 28.67 | 1,337,432 | +0.62(+2.19%) |
Apr 26, 2018 | 27.80 | 28.22 | 27.61 | 28.06 | 1,232,191 | +0.49(+1.79%) |
Apr 25, 2018 | 27.59 | 27.72 | 27.31 | 27.56 | 896,348 | -0.11(-0.40%) |
Apr 24, 2018 | 27.47 | 27.84 | 27.23 | 27.68 | 1,231,899 | +0.28(+1.02%) |
Apr 23, 2018 | 27.69 | 27.69 | 27.27 | 27.40 | 762,361 | -0.24(-0.88%) |
Apr 20, 2018 | 27.99 | 28.12 | 27.57 | 27.64 | 874,138 | -0.35(-1.26%) |
Apr 19, 2018 | 28.50 | 28.63 | 27.82 | 27.99 | 811,943 | -0.63(-2.19%) |
Apr 18, 2018 | 28.81 | 28.88 | 28.62 | 28.62 | 670,816 | -0.18(-0.64%) |
Apr 17, 2018 | 28.57 | 29.01 | 28.43 | 28.80 | 716,504 | +0.30(+1.06%) |
Apr 16, 2018 | 28.22 | 28.62 | 28.09 | 28.50 | 1,013,471 | +0.37(+1.31%) |
Apr 13, 2018 | 28.02 | 28.23 | 27.87 | 28.13 | 1,159,390 | +0.13(+0.45%) |
Apr 12, 2018 | 28.80 | 28.80 | 28.00 | 28.01 | 1,059,344 | -0.80(-2.79%) |
Apr 11, 2018 | 28.82 | 29.10 | 28.77 | 28.81 | 579,585 | -0.02(-0.08%) |
Apr 10, 2018 | 28.89 | 29.02 | 28.77 | 28.83 | 709,745 | +0.03(+0.10%) |
Apr 09, 2018 | 29.00 | 29.05 | 28.78 | 28.80 | 792,163 | -0.20(-0.69%) |
Apr 06, 2018 | 29.16 | 29.45 | 28.89 | 29.00 | 1,072,781 | -0.12(-0.40%) |
Apr 05, 2018 | 29.08 | 29.14 | 28.83 | 29.12 | 690,316 | -0.04(-0.13%) |
Apr 04, 2018 | 28.63 | 29.30 | 28.53 | 29.16 | 1,044,433 | +0.35(+1.23%) |
Apr 03, 2018 | 28.55 | 28.94 | 28.20 | 28.80 | 1,561,697 | +0.33(+1.16%) |
Apr 02, 2018 | 28.81 | 28.90 | 28.35 | 28.47 | 2,034,076 | -0.46(-1.58%) |
Mar 29, 2018 | 28.93 | 28.93 | 28.93 | 0 | +0.21(+0.72%) | |
Mar 28, 2018 | 28.06 | 28.85 | 28.06 | 28.72 | 1,442,592 | +0.77(+2.74%) |
Mar 27, 2018 | 27.68 | 28.25 | 27.37 | 27.96 | 1,301,334 | +0.28(+1.01%) |
Mar 26, 2018 | 27.70 | 27.73 | 27.41 | 27.68 | 1,146,840 | +0.18(+0.64%) |
Mar 23, 2018 | 27.79 | 27.97 | 27.45 | 27.50 | 1,181,359 | -0.30(-1.09%) |
Mar 22, 2018 | 27.69 | 28.29 | 27.69 | 27.80 | 1,037,973 | +0.07(+0.27%) |
Mar 21, 2018 | 28.10 | 28.19 | 27.53 | 27.73 | 947,685 | -0.42(-1.49%) |
Mar 20, 2018 | 28.22 | 28.43 | 27.74 | 28.15 | 1,758,414 | -0.13(-0.44%) |
Mar 19, 2018 | 28.52 | 28.52 | 28.10 | 28.27 | 744,748 | -0.31(-1.08%) |
Mar 16, 2018 | 28.14 | 28.61 | 28.12 | 28.58 | 2,273,815 | +0.41(+1.44%) |
Mar 15, 2018 | 28.38 | 28.48 | 28.07 | 28.18 | 821,255 | -0.21(-0.73%) |
Mar 14, 2018 | 28.54 | 28.68 | 28.35 | 28.38 | 1,040,523 | -0.16(-0.57%) |
Mar 13, 2018 | 28.80 | 28.96 | 28.44 | 28.54 | 1,058,353 | -0.20(-0.69%) |
Mar 12, 2018 | 28.46 | 28.85 | 28.41 | 28.74 | 1,387,173 | +0.20(+0.70%) |
Mar 09, 2018 | 28.65 | 28.65 | 28.21 | 28.54 | 1,060,222 | -0.07(-0.23%) |
Mar 08, 2018 | 28.71 | 28.85 | 28.49 | 28.61 | 1,031,412 | -0.01(-0.05%) |
Mar 07, 2018 | 28.68 | 28.24 | 28.63 | 1,113,032 | +0.31(+1.09%) | |
Mar 06, 2018 | 28.43 | 27.80 | 28.32 | 1,287,037 | +0.19(+0.68%) | |
Mar 05, 2018 | 27.74 | 28.29 | 27.74 | 28.12 | 882,425 | +0.35(+1.25%) |
Mar 02, 2018 | 27.68 | 27.81 | 27.34 | 27.78 | 1,016,262 | -0.06(-0.21%) |
Mar 01, 2018 | 27.42 | 28.00 | 27.28 | 27.84 | 2,342,886 | +0.40(+1.45%) |
Feb 28, 2018 | 27.73 | 27.94 | 27.38 | 27.44 | 3,425,970 | -0.13(-0.48%) |
Feb 27, 2018 | 28.63 | 28.76 | 27.56 | 27.57 | 1,906,391 | -1.01(-3.53%) |
Feb 26, 2018 | 28.49 | 28.59 | 28.24 | 28.58 | 1,257,825 | +0.37(+1.31%) |
Feb 23, 2018 | 28.14 | 28.26 | 27.86 | 28.21 | 2,329,006 | +0.18(+0.66%) |
Feb 22, 2018 | 27.47 | 28.16 | 27.47 | 28.03 | 2,178,877 | +0.72(+2.64%) |
Feb 21, 2018 | 27.86 | 27.27 | 27.31 | 1,735,197 | -0.31(-1.12%) | |
Feb 20, 2018 | 28.13 | 28.44 | 27.56 | 27.62 | 1,586,610 | -0.63(-2.22%) |
Feb 16, 2018 | 28.24 | 28.24 | 28.24 | 0 | +0.12(+0.42%) | |
Feb 15, 2018 | 28.19 | 27.31 | 28.12 | 2,716,597 | +0.82(+3.00%) | |
Feb 14, 2018 | 27.42 | 27.48 | 27.01 | 27.31 | 1,785,742 | -0.38(-1.36%) |
Feb 13, 2018 | 27.62 | 27.85 | 26.75 | 27.68 | 2,616,322 | +0.06(+0.21%) |
Feb 12, 2018 | 27.54 | 27.76 | 26.71 | 27.62 | 2,731,452 | +0.15(+0.54%) |
Feb 09, 2018 | 27.01 | 27.70 | 26.86 | 27.48 | 2,444,529 | +0.57(+2.11%) |
Feb 08, 2018 | 27.58 | 27.86 | 26.90 | 26.91 | 1,211,897 | -0.71(-2.59%) |
Feb 07, 2018 | 28.05 | 28.36 | 27.56 | 27.62 | 1,530,535 | -0.38(-1.37%) |
Feb 06, 2018 | 27.75 | 28.31 | 27.29 | 28.01 | 2,291,482 | -0.27(-0.94%) |
Feb 05, 2018 | 28.15 | 28.35 | 27.84 | 28.27 | 1,679,506 | -0.13(-0.47%) |
Feb 02, 2018 | 28.00 | 28.44 | 27.70 | 28.40 | 1,884,912 | +0.00(+0.00%) |
Feb 01, 2018 | 29.41 | 28.34 | 28.40 | 1,720,001 | -0.83(-2.85%) | |
Jan 31, 2018 | 28.74 | 29.27 | 28.67 | 29.24 | 3,483,082 | +0.60(+2.11%) |
Jan 30, 2018 | 28.82 | 28.92 | 28.59 | 28.63 | 1,537,642 | -0.34(-1.16%) |
Jan 29, 2018 | 29.52 | 29.69 | 28.79 | 28.97 | 1,624,707 | -0.72(-2.43%) |
Jan 26, 2018 | 30.10 | 30.13 | 29.62 | 29.69 | 1,005,446 | -0.42(-1.40%) |
Jan 25, 2018 | 29.86 | 30.16 | 29.68 | 30.11 | 1,453,189 | +0.34(+1.15%) |
Jan 24, 2018 | 29.97 | 30.05 | 29.48 | 29.77 | 1,325,678 | -0.25(-0.82%) |
Jan 23, 2018 | 29.89 | 30.02 | 29.59 | 30.02 | 985,179 | +0.36(+1.23%) |
Jan 22, 2018 | 29.35 | 29.73 | 29.32 | 29.65 | 1,139,955 | +0.29(+0.99%) |
Jan 19, 2018 | 28.95 | 29.37 | 28.84 | 29.36 | 981,864 | +0.47(+1.61%) |
Jan 18, 2018 | 29.46 | 29.46 | 28.82 | 28.90 | 1,298,888 | -0.67(-2.27%) |
Jan 17, 2018 | 29.28 | 29.59 | 29.15 | 29.57 | 1,078,840 | +0.47(+1.63%) |
Jan 16, 2018 | 29.17 | 29.50 | 29.09 | 29.09 | 890,909 | +0.01(+0.03%) |
Jan 12, 2018 | 29.09 | 29.09 | 29.09 | 0 | -0.33(-1.14%) | |
Jan 11, 2018 | 29.39 | 29.64 | 29.38 | 29.42 | 723,327 | +0.03(+0.10%) |
Jan 10, 2018 | 29.70 | 29.77 | 29.10 | 29.39 | 1,032,516 | -0.50(-1.66%) |
Jan 09, 2018 | 30.34 | 30.34 | 29.86 | 29.89 | 874,212 | -0.52(-1.70%) |
Jan 08, 2018 | 30.21 | 30.47 | 30.11 | 30.40 | 851,684 | +0.27(+0.89%) |
Jan 05, 2018 | 30.29 | 30.35 | 30.01 | 30.13 | 965,199 | -0.17(-0.55%) |
Jan 04, 2018 | 30.88 | 30.95 | 30.27 | 30.30 | 880,282 | -0.68(-2.21%) |
Jan 03, 2018 | 31.29 | 31.41 | 30.96 | 30.99 | 1,065,088 | -0.26(-0.84%) |
Jan 02, 2018 | 31.42 | 31.54 | 31.33 | 31.25 | 1,469,992 | -0.15(-0.49%) |
Dec 29, 2017 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 31.19 | 31.41 | 31.02 | 31.40 | 582,441 | +0.25(+0.79%) |
Dec 27, 2017 | 31.15 | 31.16 | 31.05 | 31.15 | 643,345 | +0.15(+0.49%) |
Dec 26, 2017 | 30.84 | 31.13 | 30.78 | 31.00 | 658,305 | +0.17(+0.57%) |
Dec 22, 2017 | 30.56 | 30.89 | 30.45 | 30.83 | 648,256 | +0.33(+1.07%) |
Dec 21, 2017 | 30.96 | 31.02 | 30.48 | 30.50 | 975,315 | -0.36(-1.16%) |
Dec 20, 2017 | 31.22 | 31.36 | 30.84 | 30.85 | 959,580 | -0.41(-1.30%) |
Dec 19, 2017 | 31.79 | 31.96 | 31.20 | 31.26 | 1,450,824 | -0.50(-1.56%) |
Dec 18, 2017 | 31.49 | 31.83 | 31.47 | 31.76 | 1,182,448 | +0.26(+0.83%) |
Dec 15, 2017 | 31.30 | 31.58 | 31.24 | 31.49 | 3,024,292 | +0.23(+0.72%) |
Dec 14, 2017 | 31.00 | 31.39 | 30.79 | 31.27 | 1,875,259 | +0.28(+0.92%) |
Dec 13, 2017 | 30.79 | 31.06 | 30.73 | 30.99 | 1,338,725 | +0.28(+0.90%) |
Dec 12, 2017 | 30.55 | 30.76 | 30.42 | 30.71 | 943,872 | +0.25(+0.81%) |
Dec 11, 2017 | 30.67 | 30.80 | 30.45 | 30.46 | 920,298 | -0.17(-0.57%) |
Dec 08, 2017 | 30.39 | 30.73 | 30.25 | 30.64 | 909,559 | +0.36(+1.18%) |
Dec 07, 2017 | 30.13 | 30.34 | 30.08 | 30.28 | 840,293 | +0.07(+0.24%) |
Dec 06, 2017 | 30.34 | 30.35 | 29.97 | 30.21 | 883,232 | -0.04(-0.12%) |
Dec 05, 2017 | 30.50 | 30.61 | 30.24 | 30.24 | 839,366 | -0.30(-0.98%) |
Dec 04, 2017 | 30.42 | 30.76 | 30.42 | 30.54 | 1,320,865 | +0.13(+0.43%) |
Dec 01, 2017 | 30.09 | 30.53 | 29.89 | 30.41 | 2,528,144 | +0.51(+1.70%) |
Nov 30, 2017 | 30.13 | 30.32 | 29.86 | 29.90 | 3,419,370 | -0.22(-0.73%) |
Nov 29, 2017 | 30.38 | 30.42 | 30.04 | 30.12 | 1,987,757 | -0.33(-1.10%) |
Nov 28, 2017 | 30.88 | 30.90 | 30.39 | 30.45 | 1,223,098 | -0.43(-1.39%) |
Nov 27, 2017 | 31.08 | 31.09 | 30.87 | 30.88 | 910,321 | -0.19(-0.61%) |
Nov 24, 2017 | 31.16 | 31.20 | 30.99 | 31.07 | 493,669 | +0.09(+0.31%) |
Nov 22, 2017 | 31.07 | 31.25 | 30.97 | 30.98 | 991,022 | -0.08(-0.26%) |
Nov 21, 2017 | 30.99 | 31.12 | 30.81 | 31.06 | 1,365,309 | +0.19(+0.61%) |
Nov 20, 2017 | 30.97 | 31.01 | 30.77 | 30.87 | 1,003,355 | -0.10(-0.33%) |
Nov 17, 2017 | 30.77 | 31.05 | 30.77 | 30.97 | 1,086,896 | +0.20(+0.64%) |
Nov 16, 2017 | 30.71 | 30.99 | 30.53 | 30.77 | 1,149,948 | +0.07(+0.21%) |
Nov 15, 2017 | 31.00 | 31.14 | 30.70 | 30.71 | 1,289,147 | -0.25(-0.82%) |
Nov 14, 2017 | 30.98 | 31.10 | 30.70 | 30.96 | 1,274,924 | -0.01(-0.05%) |
Nov 13, 2017 | 30.82 | 31.06 | 30.71 | 30.98 | 1,285,041 | +0.28(+0.90%) |
Nov 10, 2017 | 30.49 | 30.77 | 30.48 | 30.70 | 1,237,699 | +0.15(+0.48%) |
Nov 09, 2017 | 30.37 | 30.85 | 30.25 | 30.56 | 1,114,708 | +0.20(+0.65%) |
Nov 08, 2017 | 30.32 | 30.66 | 30.23 | 30.36 | 803,757 | +0.07(+0.24%) |
Nov 07, 2017 | 29.90 | 30.44 | 29.83 | 30.29 | 888,272 | +0.39(+1.32%) |
Nov 06, 2017 | 29.71 | 30.13 | 29.66 | 29.89 | 1,178,690 | +0.18(+0.61%) |
Nov 03, 2017 | 29.33 | 30.04 | 28.37 | 29.71 | 1,593,340 | -0.23(-0.78%) |
Nov 02, 2017 | 29.41 | 30.29 | 29.41 | 29.94 | 1,816,112 | +0.65(+2.21%) |
Nov 01, 2017 | 29.31 | 29.49 | 29.14 | 29.30 | 1,023,659 | +0.04(+0.15%) |
Oct 31, 2017 | 29.30 | 29.31 | 28.94 | 29.25 | 1,225,451 | +0.00(+0.00%) |
Oct 30, 2017 | 29.14 | 29.47 | 29.12 | 29.25 | 1,044,872 | +0.15(+0.51%) |
Oct 27, 2017 | 28.78 | 29.10 | 28.46 | 29.10 | 1,263,450 | +0.28(+0.97%) |
Oct 26, 2017 | 29.64 | 29.69 | 28.80 | 28.82 | 1,037,763 | -0.51(-1.74%) |
Oct 25, 2017 | 29.59 | 29.70 | 28.97 | 29.33 | 1,296,273 | -0.29(-0.97%) |
Oct 24, 2017 | 29.85 | 29.91 | 29.58 | 29.62 | 1,006,183 | -0.32(-1.06%) |
Oct 23, 2017 | 30.02 | 30.14 | 29.80 | 29.94 | 563,915 | -0.08(-0.26%) |
Oct 20, 2017 | 30.20 | 30.20 | 29.73 | 30.02 | 1,109,640 | -0.19(-0.64%) |
Oct 19, 2017 | 30.50 | 30.63 | 30.21 | 30.21 | 844,516 | -0.27(-0.90%) |
Oct 18, 2017 | 30.68 | 30.74 | 30.34 | 30.48 | 763,299 | -0.24(-0.80%) |
Oct 17, 2017 | 30.44 | 30.79 | 30.43 | 30.73 | 738,294 | +0.17(+0.54%) |
Oct 16, 2017 | 30.59 | 30.66 | 30.40 | 30.56 | 673,534 | -0.09(-0.28%) |
Oct 13, 2017 | 30.51 | 30.78 | 30.39 | 30.65 | 711,100 | +0.27(+0.90%) |
Oct 12, 2017 | 30.32 | 30.46 | 30.14 | 30.38 | 760,510 | +0.03(+0.09%) |
Oct 11, 2017 | 30.15 | 30.49 | 30.15 | 30.35 | 1,245,729 | +0.20(+0.67%) |
Oct 10, 2017 | 30.25 | 30.37 | 29.97 | 30.15 | 845,391 | -0.01(-0.02%) |
Oct 09, 2017 | 30.03 | 30.15 | 29.97 | 30.15 | 511,385 | +0.15(+0.50%) |
Oct 06, 2017 | 30.05 | 30.11 | 29.72 | 30.00 | 1,284,787 | -0.36(-1.19%) |
Oct 05, 2017 | 30.24 | 30.45 | 30.15 | 30.36 | 1,063,512 | +0.21(+0.69%) |
Oct 04, 2017 | 30.20 | 30.21 | 29.87 | 30.15 | 1,005,474 | -0.04(-0.14%) |
Oct 03, 2017 | 30.08 | 30.24 | 30.02 | 30.20 | 821,539 | +0.09(+0.29%) |
Oct 02, 2017 | 30.04 | 30.23 | 29.95 | 30.11 | 1,407,298 | +0.14(+0.46%) |
Sep 29, 2017 | 30.02 | 30.12 | 29.84 | 29.97 | 1,270,310 | -0.12(-0.38%) |
Sep 28, 2017 | 29.74 | 30.10 | 29.64 | 30.09 | 1,418,325 | +0.33(+1.11%) |
Sep 27, 2017 | 29.52 | 29.76 | 1,161,769 | -0.65(-2.15%) | ||
Sep 26, 2017 | 30.51 | 30.52 | 30.33 | 30.41 | 1,227,281 | +0.01(+0.05%) |
Sep 25, 2017 | 30.38 | 30.73 | 30.36 | 30.40 | 1,225,797 | +0.10(+0.33%) |
Sep 22, 2017 | 30.50 | 30.69 | 30.21 | 30.30 | 717,181 | -0.09(-0.31%) |
Sep 21, 2017 | 30.70 | 30.89 | 30.39 | 30.39 | 953,319 | -0.30(-0.98%) |
Sep 20, 2017 | 30.84 | 30.95 | 30.46 | 30.69 | 1,358,815 | -0.12(-0.37%) |
Sep 19, 2017 | 30.98 | 30.98 | 30.68 | 30.81 | 1,183,206 | -0.12(-0.40%) |
Sep 18, 2017 | 31.01 | 31.11 | 30.78 | 30.93 | 1,023,610 | -0.13(-0.42%) |
Sep 15, 2017 | 30.83 | 31.07 | 30.56 | 31.06 | 1,708,258 | +0.27(+0.86%) |
Sep 14, 2017 | 30.50 | 30.86 | 30.47 | 30.79 | 1,438,120 | +0.24(+0.78%) |
Sep 13, 2017 | 30.68 | 30.79 | 30.48 | 30.56 | 1,214,476 | -0.08(-0.26%) |
Sep 12, 2017 | 30.92 | 31.17 | 30.55 | 30.64 | 1,192,699 | -0.37(-1.18%) |
Sep 11, 2017 | 31.07 | 31.23 | 30.84 | 31.00 | 1,320,824 | +0.31(+1.01%) |
Sep 08, 2017 | 30.14 | 30.75 | 30.12 | 30.69 | 1,364,508 | +0.52(+1.72%) |
Sep 07, 2017 | 30.19 | 30.27 | 30.05 | 30.18 | 1,182,128 | +0.03(+0.10%) |
Sep 06, 2017 | 30.28 | 30.74 | 30.13 | 30.15 | 1,238,037 | -0.06(-0.19%) |
Sep 05, 2017 | 30.42 | 30.42 | 30.14 | 30.20 | 1,407,659 | +0.14(+0.48%) |
Sep 01, 2017 | 30.07 | 30.21 | 29.96 | 30.06 | 1,001,498 | -0.04(-0.12%) |
Aug 31, 2017 | 29.63 | 30.19 | 29.63 | 30.10 | 1,931,533 | +0.50(+1.68%) |
Aug 30, 2017 | 29.32 | 29.61 | 29.17 | 29.60 | 1,160,173 | +0.19(+0.64%) |
Aug 29, 2017 | 29.51 | 29.65 | 29.29 | 29.41 | 1,242,977 | -0.04(-0.15%) |
Aug 28, 2017 | 29.89 | 29.96 | 29.33 | 29.46 | 1,783,889 | -0.45(-1.52%) |
Aug 25, 2017 | 29.69 | 30.05 | 29.66 | 29.91 | 1,299,880 | +0.30(+1.02%) |
Aug 24, 2017 | 29.63 | 29.87 | 29.56 | 29.61 | 1,802,705 | +0.06(+0.22%) |
Aug 23, 2017 | 29.43 | 29.72 | 29.29 | 29.54 | 1,379,150 | +0.12(+0.39%) |
Aug 22, 2017 | 29.64 | 29.68 | 29.27 | 29.43 | 1,485,749 | -0.21(-0.70%) |
Aug 21, 2017 | 29.36 | 29.68 | 29.26 | 29.64 | 1,369,460 | +0.33(+1.13%) |
Aug 18, 2017 | 29.49 | 29.50 | 29.09 | 29.30 | 1,290,340 | -0.28(-0.95%) |
Aug 17, 2017 | 29.55 | 29.69 | 29.46 | 29.59 | 1,432,885 | +0.01(+0.02%) |
Aug 16, 2017 | 29.07 | 29.73 | 29.06 | 29.58 | 2,396,436 | +0.50(+1.73%) |
Aug 15, 2017 | 29.07 | 29.09 | 28.56 | 29.07 | 1,638,651 | -0.13(-0.44%) |
Aug 14, 2017 | 28.87 | 29.30 | 28.81 | 29.20 | 1,171,675 | +0.48(+1.68%) |
Aug 11, 2017 | 29.02 | 29.08 | 28.54 | 28.72 | 995,957 | -0.38(-1.31%) |
Aug 10, 2017 | 29.38 | 29.45 | 29.04 | 29.10 | 787,985 | -0.27(-0.93%) |
Aug 09, 2017 | 29.25 | 29.52 | 29.02 | 29.38 | 1,264,979 | +0.24(+0.81%) |
Aug 08, 2017 | 29.14 | 29.30 | 28.92 | 29.14 | 1,162,667 | -0.04(-0.12%) |
Aug 07, 2017 | 29.18 | 29.22 | 28.89 | 29.18 | 1,020,869 | +0.04(+0.12%) |
Aug 04, 2017 | 28.89 | 29.22 | 28.82 | 29.14 | 1,681,211 | +0.22(+0.75%) |
Aug 03, 2017 | 29.20 | 29.25 | 28.92 | 28.92 | 1,287,123 | -0.27(-0.94%) |
Aug 02, 2017 | 29.46 | 29.63 | 28.98 | 29.20 | 1,504,641 | -0.45(-1.50%) |
Aug 01, 2017 | 28.93 | 29.75 | 28.93 | 29.64 | 2,293,734 | +0.88(+3.05%) |
Jul 31, 2017 | 28.85 | 28.95 | 28.45 | 28.77 | 4,447,509 | -0.06(-0.22%) |
Jul 28, 2017 | 29.35 | 29.43 | 28.80 | 28.83 | 1,185,565 | -0.48(-1.64%) |
Jul 27, 2017 | 28.84 | 29.50 | 28.64 | 29.31 | 1,619,183 | +0.48(+1.66%) |
Jul 26, 2017 | 28.63 | 29.00 | 28.53 | 28.83 | 1,434,558 | +0.20(+0.70%) |
Jul 25, 2017 | 28.53 | 28.66 | 28.18 | 28.63 | 1,886,554 | +0.04(+0.12%) |
Jul 24, 2017 | 28.45 | 28.66 | 28.16 | 28.60 | 1,214,460 | +0.16(+0.57%) |
Jul 21, 2017 | 28.80 | 28.80 | 28.11 | 28.44 | 1,142,082 | -0.20(-0.70%) |
Jul 20, 2017 | 28.63 | 28.90 | 28.52 | 28.63 | 872,386 | +0.09(+0.32%) |
Jul 19, 2017 | 28.26 | 28.61 | 28.12 | 28.54 | 865,904 | +0.34(+1.21%) |
Jul 18, 2017 | 28.32 | 28.33 | 28.07 | 28.20 | 1,036,400 | +0.00(+0.00%) |
Jul 17, 2017 | 28.04 | 28.30 | 27.86 | 28.20 | 1,037,208 | +0.24(+0.86%) |
Jul 14, 2017 | 27.80 | 28.17 | 27.73 | 27.96 | 1,143,737 | +0.53(+1.92%) |
Jul 13, 2017 | 27.25 | 27.49 | 27.14 | 27.43 | 1,213,602 | +0.20(+0.73%) |
Jul 12, 2017 | 27.16 | 27.58 | 27.15 | 27.23 | 1,232,355 | +0.34(+1.27%) |
Jul 11, 2017 | 27.01 | 27.01 | 26.63 | 26.89 | 1,540,520 | -0.04(-0.16%) |
Jul 10, 2017 | 27.39 | 27.43 | 26.93 | 26.93 | 1,079,491 | -0.38(-1.41%) |
Jul 07, 2017 | 27.26 | 27.35 | 26.97 | 27.32 | 993,631 | +0.06(+0.23%) |
Jul 06, 2017 | 27.40 | 27.67 | 27.16 | 27.25 | 1,091,708 | -0.32(-1.16%) |
Jul 05, 2017 | 28.36 | 28.36 | 27.53 | 27.57 | 1,162,929 | -0.73(-2.56%) |
Jul 03, 2017 | 27.93 | 28.46 | 27.92 | 28.30 | 1,273,772 | +0.50(+1.79%) |
Jun 30, 2017 | 28.08 | 28.39 | 27.67 | 27.80 | 1,266,245 | -0.26(-0.91%) |
Jun 29, 2017 | 28.11 | 28.40 | 27.96 | 28.06 | 1,734,820 | -0.31(-1.10%) |
Jun 28, 2017 | 27.87 | 28.50 | 27.80 | 28.37 | 2,045,067 | +0.60(+2.18%) |
Jun 27, 2017 | 28.14 | 28.35 | 27.74 | 27.77 | 2,240,440 | -0.50(-1.76%) |
Jun 26, 2017 | 27.35 | 28.50 | 27.35 | 28.26 | 3,121,853 | +1.15(+4.25%) |
Jun 23, 2017 | 26.79 | 27.18 | 26.68 | 27.11 | 2,034,923 | +0.33(+1.25%) |
Jun 22, 2017 | 27.07 | 27.07 | 26.72 | 26.78 | 1,644,856 | -0.35(-1.28%) |
Jun 21, 2017 | 27.54 | 27.64 | 26.98 | 27.13 | 1,013,765 | -0.46(-1.68%) |
Jun 20, 2017 | 27.70 | 27.82 | 27.35 | 27.59 | 1,516,646 | -0.12(-0.44%) |
Jun 19, 2017 | 27.94 | 28.02 | 27.55 | 27.71 | 1,444,719 | -0.26(-0.94%) |
Jun 16, 2017 | 28.17 | 28.21 | 27.80 | 27.97 | 2,774,563 | -0.15(-0.53%) |
Jun 15, 2017 | 27.64 | 28.19 | 27.64 | 28.12 | 1,782,878 | +0.26(+0.94%) |
Jun 14, 2017 | 27.91 | 28.02 | 27.62 | 27.86 | 2,221,169 | +0.28(+1.03%) |
Jun 13, 2017 | 27.34 | 27.62 | 27.09 | 27.57 | 1,979,261 | +0.23(+0.83%) |
Jun 12, 2017 | 26.88 | 27.38 | 26.84 | 27.35 | 1,858,853 | +0.46(+1.69%) |
Jun 09, 2017 | 26.65 | 27.00 | 26.38 | 26.89 | 2,768,078 | +0.18(+0.67%) |
Jun 08, 2017 | 27.09 | 27.21 | 26.68 | 26.71 | 2,247,812 | -0.34(-1.26%) |
Jun 07, 2017 | 27.15 | 27.38 | 27.05 | 27.06 | 2,779,274 | -0.11(-0.39%) |
Jun 06, 2017 | 27.19 | 27.25 | 26.81 | 27.16 | 2,422,571 | +0.14(+0.53%) |
Jun 05, 2017 | 27.45 | 27.55 | 26.86 | 27.02 | 2,270,231 | -0.60(-2.19%) |
Jun 02, 2017 | 27.85 | 28.04 | 27.55 | 27.62 | 2,942,239 | +0.00(+0.00%) |