Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.21 | 30.28 | 30.06 | 30.12 | 118,233 | -0.04(-0.14%) |
May 30, 2018 | 30.04 | 30.16 | 30.01 | 30.16 | 300,425 | -0.20(-0.65%) |
May 29, 2018 | 30.00 | 30.40 | 29.92 | 30.36 | 314,971 | +0.62(+2.09%) |
May 25, 2018 | 29.74 | 29.74 | 29.74 | 0 | +0.22(+0.73%) | |
May 24, 2018 | 29.48 | 29.57 | 29.48 | 29.52 | 77,454 | +0.22(+0.74%) |
May 23, 2018 | 29.26 | 29.34 | 29.25 | 29.31 | 257,698 | +0.20(+0.68%) |
May 22, 2018 | 29.13 | 29.15 | 29.06 | 29.11 | 373,144 | -0.04(-0.15%) |
May 21, 2018 | 29.09 | 29.16 | 29.07 | 29.15 | 185,096 | +0.03(+0.09%) |
May 18, 2018 | 28.96 | 29.13 | 28.96 | 29.13 | 646,172 | +0.25(+0.87%) |
May 17, 2018 | 28.99 | 29.02 | 28.87 | 28.88 | 251,653 | -0.13(-0.45%) |
May 16, 2018 | 29.19 | 29.20 | 29.01 | 29.01 | 123,056 | -0.13(-0.44%) |
May 15, 2018 | 29.23 | 29.23 | 29.00 | 29.13 | 163,821 | -0.33(-1.11%) |
May 14, 2018 | 29.50 | 29.56 | 29.46 | 29.46 | 67,719 | -0.13(-0.44%) |
May 11, 2018 | 29.65 | 29.65 | 29.51 | 29.59 | 103,006 | +0.04(+0.15%) |
May 10, 2018 | 29.45 | 29.56 | 29.41 | 29.55 | 91,931 | +0.22(+0.74%) |
May 09, 2018 | 29.35 | 29.43 | 29.32 | 29.33 | 125,594 | -0.17(-0.58%) |
May 08, 2018 | 29.45 | 29.56 | 29.41 | 29.51 | 58,326 | -0.03(-0.09%) |
May 07, 2018 | 29.57 | 29.57 | 29.51 | 29.53 | 154,628 | -0.03(-0.12%) |
May 04, 2018 | 29.61 | 29.62 | 29.45 | 29.57 | 192,365 | +0.03(+0.09%) |
May 03, 2018 | 29.54 | 29.63 | 29.50 | 29.54 | 1,721,429 | +0.14(+0.47%) |
May 02, 2018 | 29.49 | 29.53 | 29.40 | 29.40 | 49,152 | -0.02(-0.06%) |
May 01, 2018 | 29.52 | 29.52 | 29.39 | 29.42 | 316,349 | -0.13(-0.42%) |
Apr 30, 2018 | 29.54 | 29.63 | 29.52 | 29.54 | 333,247 | +0.07(+0.23%) |
Apr 27, 2018 | 29.36 | 29.49 | 29.36 | 29.48 | 258,371 | +0.22(+0.77%) |
Apr 26, 2018 | 29.19 | 29.29 | 29.18 | 29.25 | 36,604 | +0.19(+0.65%) |
Apr 25, 2018 | 29.13 | 29.17 | 29.01 | 29.06 | 143,776 | -0.20(-0.68%) |
Apr 24, 2018 | 29.32 | 29.36 | 29.23 | 29.26 | 140,043 | -0.14(-0.47%) |
Apr 23, 2018 | 29.35 | 29.41 | 29.29 | 29.40 | 129,056 | +0.02(+0.06%) |
Apr 20, 2018 | 29.48 | 29.53 | 29.37 | 29.38 | 51,634 | -0.22(-0.73%) |
Apr 19, 2018 | 29.61 | 29.61 | 29.46 | 29.60 | 90,480 | -0.22(-0.75%) |
Apr 18, 2018 | 30.06 | 30.06 | 29.81 | 29.82 | 62,367 | -0.24(-0.80%) |
Apr 17, 2018 | 29.96 | 30.13 | 29.96 | 30.06 | 52,740 | +0.09(+0.32%) |
Apr 16, 2018 | 29.79 | 29.98 | 29.78 | 29.97 | 71,670 | +0.00(+0.00%) |
Apr 13, 2018 | 29.88 | 30.01 | 29.88 | 29.97 | 82,411 | +0.06(+0.20%) |
Apr 12, 2018 | 30.02 | 30.03 | 29.85 | 29.91 | 68,840 | -0.22(-0.71%) |
Apr 11, 2018 | 30.19 | 30.20 | 30.05 | 30.12 | 68,503 | +0.09(+0.32%) |
Apr 10, 2018 | 30.07 | 30.07 | 29.94 | 30.03 | 94,723 | -0.02(-0.06%) |
Apr 09, 2018 | 29.93 | 30.05 | 29.85 | 30.04 | 102,793 | +0.03(+0.11%) |
Apr 06, 2018 | 29.92 | 30.04 | 29.83 | 30.01 | 599,289 | +0.28(+0.96%) |
Apr 05, 2018 | 29.77 | 29.79 | 29.69 | 29.73 | 206,248 | -0.21(-0.69%) |
Apr 04, 2018 | 30.10 | 30.11 | 29.92 | 29.93 | 1,055,360 | -0.05(-0.17%) |
Apr 03, 2018 | 30.11 | 30.11 | 29.98 | 29.98 | 384,562 | -0.22(-0.74%) |
Apr 02, 2018 | 30.09 | 30.35 | 30.04 | 30.21 | 564,339 | +0.05(+0.16%) |
Mar 29, 2018 | 30.16 | 30.16 | 30.16 | 0 | +0.16(+0.54%) | |
Mar 28, 2018 | 30.05 | 30.08 | 29.93 | 29.99 | 139,739 | +0.06(+0.20%) |
Mar 27, 2018 | 29.68 | 29.96 | 29.66 | 29.93 | 122,145 | +0.30(+1.01%) |
Mar 26, 2018 | 29.71 | 29.80 | 29.63 | 29.63 | 107,909 | -0.10(-0.35%) |
Mar 23, 2018 | 29.63 | 29.77 | 29.62 | 29.74 | 62,818 | -0.02(-0.07%) |
Mar 22, 2018 | 29.75 | 29.88 | 29.63 | 29.76 | 91,866 | +0.28(+0.95%) |
Mar 21, 2018 | 29.37 | 29.49 | 29.26 | 29.48 | 52,970 | +0.03(+0.12%) |
Mar 20, 2018 | 29.41 | 29.50 | 29.41 | 29.44 | 40,143 | -0.12(-0.41%) |
Mar 19, 2018 | 29.53 | 29.69 | 29.50 | 29.57 | 64,035 | -0.09(-0.32%) |
Mar 16, 2018 | 29.66 | 29.69 | 29.59 | 29.66 | 48,841 | -0.10(-0.35%) |
Mar 15, 2018 | 29.75 | 29.80 | 29.69 | 29.76 | 46,826 | +0.01(+0.03%) |
Mar 14, 2018 | 29.57 | 29.79 | 29.57 | 29.75 | 106,273 | +0.23(+0.79%) |
Mar 13, 2018 | 29.44 | 29.55 | 29.37 | 29.52 | 70,828 | +0.14(+0.47%) |
Mar 12, 2018 | 29.26 | 29.39 | 29.26 | 29.38 | 129,679 | +0.18(+0.62%) |
Mar 09, 2018 | 29.19 | 29.27 | 29.13 | 29.20 | 80,998 | -0.18(-0.61%) |
Mar 08, 2018 | 29.32 | 29.45 | 29.31 | 29.38 | 47,367 | +0.16(+0.56%) |
Mar 07, 2018 | 29.38 | 29.22 | 29.22 | 49,991 | -0.02(-0.06%) | |
Mar 06, 2018 | 29.29 | 29.38 | 29.23 | 29.24 | 80,842 | +0.03(+0.12%) |
Mar 05, 2018 | 29.42 | 29.42 | 29.11 | 29.20 | 1,239,456 | -0.07(-0.23%) |
Mar 02, 2018 | 29.38 | 29.43 | 29.24 | 29.27 | 202,498 | -0.27(-0.93%) |
Mar 01, 2018 | 29.33 | 29.59 | 29.26 | 29.55 | 259,557 | +0.20(+0.69%) |
Feb 28, 2018 | 29.29 | 29.35 | 29.23 | 29.35 | 50,068 | +0.18(+0.60%) |
Feb 27, 2018 | 29.31 | 29.31 | 28.99 | 29.17 | 138,504 | -0.03(-0.12%) |
Feb 26, 2018 | 29.32 | 29.36 | 29.17 | 29.20 | 169,792 | +0.04(+0.15%) |
Feb 23, 2018 | 29.11 | 29.21 | 29.09 | 29.16 | 81,307 | +0.21(+0.71%) |
Feb 22, 2018 | 28.97 | 29.07 | 28.92 | 28.96 | 75,695 | +0.11(+0.39%) |
Feb 21, 2018 | 29.20 | 29.22 | 28.82 | 28.84 | 187,100 | -0.36(-1.23%) |
Feb 20, 2018 | 29.20 | 29.26 | 29.11 | 29.20 | 131,362 | -0.09(-0.32%) |
Feb 16, 2018 | 29.30 | 29.30 | 29.30 | 0 | +0.14(+0.47%) | |
Feb 15, 2018 | 29.17 | 29.31 | 29.16 | 29.16 | 105,078 | +0.09(+0.30%) |
Feb 14, 2018 | 29.29 | 29.29 | 29.02 | 29.08 | 82,151 | -0.30(-1.02%) |
Feb 13, 2018 | 29.30 | 29.39 | 29.26 | 29.38 | 294,391 | +0.12(+0.41%) |
Feb 12, 2018 | 29.28 | 29.45 | 29.20 | 29.26 | 250,337 | +0.15(+0.53%) |
Feb 09, 2018 | 29.20 | 29.40 | 29.10 | 29.10 | 1,609,330 | -0.24(-0.82%) |
Feb 08, 2018 | 29.18 | 29.42 | 29.11 | 29.34 | 135,467 | -0.03(-0.12%) |
Feb 07, 2018 | 29.71 | 29.71 | 29.29 | 29.38 | 273,371 | -0.27(-0.93%) |
Feb 06, 2018 | 29.79 | 29.82 | 29.59 | 29.65 | 380,164 | -0.07(-0.23%) |
Feb 05, 2018 | 29.43 | 30.05 | 29.32 | 29.72 | 209,210 | +0.20(+0.67%) |
Feb 02, 2018 | 29.64 | 29.68 | 29.45 | 29.52 | 418,138 | -0.27(-0.92%) |
Feb 01, 2018 | 30.22 | 30.24 | 29.79 | 29.80 | 280,008 | -0.45(-1.49%) |
Jan 31, 2018 | 30.28 | 30.28 | 30.04 | 30.25 | 88,745 | +0.17(+0.57%) |
Jan 30, 2018 | 30.16 | 30.16 | 29.99 | 30.08 | 260,786 | -0.18(-0.59%) |
Jan 29, 2018 | 30.29 | 30.29 | 30.14 | 30.26 | 243,533 | -0.16(-0.53%) |
Jan 26, 2018 | 30.51 | 30.51 | 30.32 | 30.42 | 124,165 | -0.14(-0.45%) |
Jan 25, 2018 | 30.34 | 30.56 | 30.26 | 30.55 | 111,552 | +0.25(+0.82%) |
Jan 24, 2018 | 30.28 | 30.32 | 30.19 | 30.31 | 827,772 | -0.16(-0.53%) |
Jan 23, 2018 | 30.49 | 30.57 | 30.36 | 30.47 | 165,147 | +0.15(+0.48%) |
Jan 22, 2018 | 30.42 | 30.45 | 30.29 | 30.32 | 327,713 | +0.02(+0.06%) |
Jan 19, 2018 | 30.40 | 30.43 | 30.28 | 30.31 | 278,371 | -0.16(-0.53%) |
Jan 18, 2018 | 30.52 | 30.58 | 30.42 | 30.47 | 146,348 | -0.27(-0.86%) |
Jan 17, 2018 | 30.79 | 30.92 | 30.68 | 30.73 | 108,108 | -0.06(-0.19%) |
Jan 16, 2018 | 30.83 | 30.85 | 30.67 | 30.79 | 212,240 | +0.14(+0.45%) |
Jan 12, 2018 | 30.66 | 30.66 | 30.66 | 0 | +0.04(+0.14%) | |
Jan 11, 2018 | 30.44 | 30.67 | 30.42 | 30.61 | 204,359 | +0.13(+0.42%) |
Jan 10, 2018 | 30.27 | 30.54 | 30.23 | 30.49 | 473,061 | -0.03(-0.11%) |
Jan 09, 2018 | 30.75 | 30.75 | 30.50 | 30.52 | 425,984 | -0.43(-1.38%) |
Jan 08, 2018 | 31.03 | 31.03 | 30.84 | 30.95 | 184,783 | -0.01(-0.03%) |
Jan 05, 2018 | 31.01 | 31.07 | 30.88 | 30.96 | 193,043 | -0.10(-0.33%) |
Jan 04, 2018 | 30.96 | 31.08 | 30.90 | 31.06 | 1,989,070 | +0.00(+0.00%) |
Jan 03, 2018 | 31.03 | 31.09 | 30.93 | 31.06 | 345,707 | +0.13(+0.41%) |
Jan 02, 2018 | 31.15 | 31.15 | 30.81 | 30.93 | 2,864,391 | -0.38(-1.20%) |
Dec 29, 2017 | 31.31 | 31.31 | 31.31 | 0 | +0.14(+0.44%) | |
Dec 28, 2017 | 31.17 | 31.20 | 31.11 | 31.17 | 66,687 | -0.05(-0.16%) |
Dec 27, 2017 | 30.97 | 31.25 | 30.97 | 31.22 | 100,937 | +0.39(+1.25%) |
Dec 26, 2017 | 30.78 | 30.91 | 30.78 | 30.84 | 53,742 | +0.09(+0.31%) |
Dec 22, 2017 | 30.73 | 30.76 | 30.68 | 30.74 | 100,803 | +0.05(+0.17%) |
Dec 21, 2017 | 30.55 | 30.74 | 30.55 | 30.69 | 156,130 | +0.16(+0.53%) |
Dec 20, 2017 | 30.57 | 30.66 | 30.50 | 30.53 | 173,156 | -0.33(-1.08%) |
Dec 19, 2017 | 31.06 | 31.06 | 30.75 | 30.86 | 187,319 | -0.39(-1.24%) |
Dec 18, 2017 | 31.45 | 31.45 | 31.19 | 31.25 | 327,546 | -0.27(-0.87%) |
Dec 15, 2017 | 31.39 | 31.57 | 31.34 | 31.52 | 1,954,433 | +0.10(+0.33%) |
Dec 14, 2017 | 31.23 | 31.45 | 31.16 | 31.42 | 239,178 | +0.14(+0.44%) |
Dec 13, 2017 | 31.17 | 31.28 | 31.11 | 31.28 | 200,862 | +0.24(+0.77%) |
Dec 12, 2017 | 31.02 | 31.07 | 30.90 | 31.04 | 139,268 | -0.03(-0.08%) |
Dec 11, 2017 | 31.19 | 31.22 | 31.07 | 31.07 | 119,197 | -0.05(-0.16%) |
Dec 08, 2017 | 31.11 | 31.14 | 31.04 | 31.12 | 144,754 | -0.04(-0.14%) |
Dec 07, 2017 | 31.45 | 31.45 | 31.06 | 31.16 | 163,999 | -0.25(-0.79%) |
Dec 06, 2017 | 31.43 | 31.50 | 31.37 | 31.41 | 131,573 | +0.13(+0.41%) |
Dec 05, 2017 | 31.07 | 31.32 | 31.07 | 31.28 | 673,981 | +0.17(+0.55%) |
Dec 04, 2017 | 31.00 | 31.15 | 30.93 | 31.11 | 175,542 | -0.01(-0.03%) |
Dec 01, 2017 | 30.94 | 31.36 | 30.78 | 31.12 | 141,273 | +0.42(+1.38%) |
Nov 30, 2017 | 30.79 | 30.80 | 30.55 | 30.70 | 94,807 | -0.12(-0.39%) |
Nov 29, 2017 | 30.83 | 30.85 | 30.72 | 30.82 | 107,957 | -0.27(-0.88%) |
Nov 28, 2017 | 31.08 | 31.18 | 31.05 | 31.09 | 88,004 | +0.03(+0.08%) |
Nov 27, 2017 | 31.12 | 31.14 | 31.04 | 31.06 | 147,376 | -0.04(-0.11%) |
Nov 24, 2017 | 31.15 | 31.15 | 31.08 | 31.10 | 86,885 | -0.09(-0.30%) |
Nov 22, 2017 | 31.06 | 31.19 | 31.04 | 31.19 | 68,089 | +0.12(+0.38%) |
Nov 21, 2017 | 31.18 | 31.21 | 30.99 | 31.07 | 88,236 | +0.08(+0.25%) |
Nov 20, 2017 | 30.94 | 31.00 | 30.91 | 31.00 | 111,216 | -0.03(-0.08%) |
Nov 17, 2017 | 30.93 | 31.02 | 30.91 | 31.02 | 141,392 | +0.26(+0.83%) |
Nov 16, 2017 | 30.91 | 30.99 | 30.77 | 30.77 | 135,582 | -0.30(-0.96%) |
Nov 15, 2017 | 30.94 | 31.08 | 30.85 | 31.06 | 93,184 | +0.33(+1.08%) |
Nov 14, 2017 | 30.62 | 30.74 | 30.62 | 30.73 | 42,365 | +0.18(+0.59%) |
Nov 13, 2017 | 30.66 | 30.66 | 30.52 | 30.55 | 65,693 | +0.07(+0.22%) |
Nov 10, 2017 | 30.63 | 30.64 | 30.46 | 30.49 | 154,124 | -0.42(-1.36%) |
Nov 09, 2017 | 30.88 | 30.95 | 30.82 | 30.91 | 89,412 | -0.08(-0.26%) |
Nov 08, 2017 | 31.07 | 31.11 | 30.97 | 30.99 | 42,901 | -0.09(-0.30%) |
Nov 07, 2017 | 30.99 | 31.12 | 30.97 | 31.08 | 76,647 | +0.12(+0.38%) |
Nov 06, 2017 | 30.93 | 30.98 | 30.88 | 30.96 | 92,808 | +0.13(+0.41%) |
Nov 03, 2017 | 30.80 | 30.85 | 30.74 | 30.83 | 96,078 | +0.07(+0.22%) |
Nov 02, 2017 | 30.70 | 30.80 | 30.68 | 30.77 | 124,566 | +0.13(+0.42%) |
Nov 01, 2017 | 30.52 | 30.72 | 30.52 | 30.64 | 314,451 | +0.13(+0.41%) |
Oct 31, 2017 | 30.50 | 30.55 | 30.50 | 30.51 | 92,006 | +0.03(+0.11%) |
Oct 30, 2017 | 30.49 | 30.31 | 30.48 | 49,124 | +0.25(+0.84%) | |
Oct 27, 2017 | 30.14 | 30.23 | 30.10 | 30.22 | 69,828 | +0.18(+0.59%) |
Oct 26, 2017 | 30.18 | 30.18 | 30.04 | 30.05 | 47,692 | -0.09(-0.31%) |
Oct 25, 2017 | 30.05 | 30.16 | 30.03 | 30.14 | 119,371 | -0.14(-0.45%) |
Oct 24, 2017 | 30.25 | 30.32 | 30.21 | 30.27 | 131,261 | -0.17(-0.56%) |
Oct 23, 2017 | 30.42 | 30.52 | 30.41 | 30.44 | 145,862 | +0.05(+0.17%) |
Oct 20, 2017 | 30.39 | 30.44 | 30.33 | 30.39 | 66,762 | -0.34(-1.11%) |
Oct 19, 2017 | 30.80 | 30.88 | 30.71 | 30.73 | 78,917 | +0.08(+0.25%) |
Oct 18, 2017 | 30.65 | 30.67 | 30.55 | 30.66 | 246,284 | -0.20(-0.63%) |
Oct 17, 2017 | 30.69 | 30.87 | 30.69 | 30.85 | 41,815 | +0.04(+0.14%) |
Oct 16, 2017 | 30.77 | 30.83 | 30.71 | 30.81 | 20,031 | -0.01(-0.04%) |
Oct 13, 2017 | 30.78 | 30.84 | 30.67 | 30.82 | 82,589 | +0.20(+0.65%) |
Oct 12, 2017 | 30.53 | 30.63 | 30.45 | 30.62 | 105,779 | +0.13(+0.42%) |
Oct 11, 2017 | 30.53 | 30.54 | 30.46 | 30.50 | 68,846 | +0.06(+0.18%) |
Oct 10, 2017 | 30.41 | 30.59 | 30.41 | 30.44 | 271,429 | +0.06(+0.20%) |
Oct 09, 2017 | 30.33 | 30.41 | 30.30 | 30.38 | 55,175 | +0.08(+0.25%) |
Oct 06, 2017 | 30.19 | 30.39 | 30.16 | 30.30 | 36,672 | -0.06(-0.21%) |
Oct 05, 2017 | 30.47 | 30.47 | 30.33 | 30.37 | 104,776 | -0.13(-0.43%) |
Oct 04, 2017 | 30.52 | 30.52 | 30.37 | 30.50 | 39,734 | +0.01(+0.03%) |
Oct 03, 2017 | 30.39 | 30.52 | 30.38 | 30.49 | 60,595 | +0.03(+0.10%) |
Oct 02, 2017 | 30.59 | 30.61 | 30.45 | 30.46 | 333,478 | -0.06(-0.18%) |
Sep 29, 2017 | 30.50 | 30.57 | 30.43 | 30.52 | 314,014 | +0.07(+0.22%) |
Sep 28, 2017 | 30.41 | 30.47 | 30.34 | 30.45 | 83,446 | -0.08(-0.28%) |
Sep 27, 2017 | 30.54 | 30.63 | 30.49 | 30.53 | 146,782 | -0.46(-1.48%) |
Sep 26, 2017 | 30.96 | 31.00 | 30.92 | 30.99 | 70,695 | -0.06(-0.18%) |
Sep 25, 2017 | 30.88 | 31.08 | 30.88 | 31.05 | 241,111 | +0.20(+0.66%) |
Sep 22, 2017 | 30.89 | 30.95 | 30.82 | 30.84 | 41,239 | +0.08(+0.25%) |
Sep 21, 2017 | 30.84 | 30.91 | 30.75 | 30.77 | 49,841 | -0.02(-0.05%) |
Sep 20, 2017 | 30.80 | 30.82 | 30.67 | 30.78 | 94,930 | +0.01(+0.04%) |
Sep 19, 2017 | 30.86 | 30.86 | 30.76 | 30.77 | 47,086 | -0.09(-0.29%) |
Sep 18, 2017 | 30.92 | 30.92 | 30.78 | 30.86 | 118,871 | -0.14(-0.45%) |
Sep 15, 2017 | 31.00 | 31.01 | 30.95 | 31.00 | 28,811 | +0.02(+0.05%) |
Sep 14, 2017 | 30.86 | 31.00 | 30.86 | 30.98 | 231,148 | +0.10(+0.33%) |
Sep 13, 2017 | 31.02 | 31.02 | 30.88 | 30.88 | 103,808 | -0.11(-0.34%) |
Sep 12, 2017 | 31.06 | 31.06 | 30.95 | 30.99 | 210,691 | -0.17(-0.53%) |
Sep 11, 2017 | 31.23 | 31.28 | 31.11 | 31.15 | 123,737 | -0.36(-1.16%) |
Sep 08, 2017 | 31.51 | 31.54 | 31.42 | 31.52 | 108,783 | -0.06(-0.20%) |
Sep 07, 2017 | 31.34 | 31.64 | 31.34 | 31.58 | 225,605 | +0.36(+1.15%) |
Sep 06, 2017 | 31.43 | 31.51 | 31.22 | 31.22 | 805,126 | -0.23(-0.74%) |
Sep 05, 2017 | 31.20 | 31.45 | 31.20 | 31.45 | 246,998 | +0.49(+1.57%) |
Sep 01, 2017 | 31.09 | 31.10 | 30.93 | 30.97 | 171,425 | -0.24(-0.76%) |
Aug 31, 2017 | 31.14 | 31.21 | 31.13 | 31.20 | 68,103 | +0.08(+0.27%) |
Aug 30, 2017 | 31.10 | 31.15 | 31.07 | 31.12 | 43,956 | -0.01(-0.04%) |
Aug 29, 2017 | 31.31 | 31.32 | 31.07 | 31.13 | 99,223 | +0.10(+0.31%) |
Aug 28, 2017 | 30.96 | 31.06 | 30.92 | 31.03 | 126,676 | -0.00(-0.01%) |
Aug 25, 2017 | 30.95 | 31.07 | 30.94 | 31.04 | 40,122 | +0.11(+0.37%) |
Aug 24, 2017 | 30.95 | 31.03 | 30.91 | 30.92 | 55,609 | -0.12(-0.38%) |
Aug 23, 2017 | 30.99 | 31.04 | 30.92 | 31.04 | 40,987 | +0.22(+0.70%) |
Aug 22, 2017 | 30.91 | 30.91 | 30.81 | 30.83 | 128,719 | -0.14(-0.44%) |
Aug 21, 2017 | 30.93 | 30.97 | 30.87 | 30.96 | 53,177 | +0.08(+0.27%) |
Aug 18, 2017 | 30.98 | 31.01 | 30.82 | 30.88 | 62,598 | -0.01(-0.04%) |
Aug 17, 2017 | 30.66 | 30.90 | 30.66 | 30.89 | 51,340 | +0.23(+0.75%) |
Aug 16, 2017 | 30.45 | 30.73 | 30.45 | 30.66 | 56,625 | +0.08(+0.28%) |
Aug 15, 2017 | 30.45 | 30.61 | 30.42 | 30.58 | 42,365 | -0.13(-0.43%) |
Aug 14, 2017 | 30.72 | 30.79 | 30.68 | 30.71 | 117,808 | -0.12(-0.38%) |
Aug 11, 2017 | 30.69 | 30.85 | 30.64 | 30.82 | 101,851 | +0.01(+0.02%) |
Aug 10, 2017 | 30.66 | 30.83 | 30.61 | 30.82 | 169,293 | +0.25(+0.81%) |
Aug 09, 2017 | 30.73 | 30.73 | 30.55 | 30.57 | 50,657 | +0.14(+0.47%) |
Aug 08, 2017 | 30.48 | 30.48 | 30.32 | 30.43 | 34,303 | -0.10(-0.33%) |
Aug 07, 2017 | 30.46 | 30.54 | 30.40 | 30.53 | 83,958 | +0.07(+0.24%) |
Aug 04, 2017 | 30.53 | 30.53 | 30.37 | 30.46 | 101,393 | -0.28(-0.91%) |
Aug 03, 2017 | 30.57 | 30.75 | 30.57 | 30.74 | 584,757 | +0.30(+0.99%) |
Aug 02, 2017 | 30.46 | 30.53 | 30.43 | 30.44 | 43,639 | +0.01(+0.03%) |
Aug 01, 2017 | 30.09 | 30.45 | 30.09 | 30.43 | 537,803 | +0.21(+0.68%) |
Jul 31, 2017 | 30.11 | 30.22 | 30.07 | 30.22 | 48,981 | +0.02(+0.06%) |
Jul 28, 2017 | 30.03 | 30.21 | 30.03 | 30.21 | 38,518 | +0.21(+0.69%) |
Jul 27, 2017 | 29.98 | 30.07 | 29.93 | 30.00 | 51,826 | -0.16(-0.53%) |
Jul 26, 2017 | 30.03 | 30.22 | 29.99 | 30.16 | 416,155 | +0.06(+0.21%) |
Jul 25, 2017 | 30.24 | 30.24 | 30.08 | 30.10 | 70,006 | -0.41(-1.33%) |
Jul 24, 2017 | 30.53 | 30.60 | 30.48 | 30.50 | 47,299 | -0.11(-0.34%) |
Jul 21, 2017 | 30.62 | 30.67 | 30.62 | 30.61 | 48,922 | +0.11(+0.37%) |
Jul 20, 2017 | 30.56 | 30.61 | 30.46 | 30.49 | 34,970 | +0.11(+0.35%) |
Jul 19, 2017 | 30.40 | 30.43 | 30.35 | 30.39 | 93,142 | -0.01(-0.03%) |
Jul 18, 2017 | 30.32 | 30.40 | 30.29 | 30.40 | 169,935 | +0.26(+0.85%) |
Jul 17, 2017 | 30.03 | 30.21 | 30.03 | 30.14 | 169,840 | +0.10(+0.32%) |
Jul 14, 2017 | 30.23 | 30.23 | 30.01 | 30.04 | 137,516 | +0.03(+0.11%) |
Jul 13, 2017 | 30.12 | 30.12 | 29.94 | 30.01 | 51,262 | -0.15(-0.50%) |
Jul 12, 2017 | 30.20 | 30.20 | 30.09 | 30.16 | 155,450 | +0.16(+0.55%) |
Jul 11, 2017 | 29.95 | 30.04 | 29.92 | 29.99 | 51,489 | +0.04(+0.14%) |
Jul 10, 2017 | 29.94 | 29.99 | 29.90 | 29.95 | 98,555 | +0.04(+0.14%) |
Jul 07, 2017 | 29.90 | 29.96 | 29.87 | 29.91 | 92,685 | -0.16(-0.55%) |
Jul 06, 2017 | 30.06 | 30.10 | 29.95 | 30.07 | 188,400 | -0.22(-0.74%) |
Jul 05, 2017 | 30.24 | 30.33 | 30.22 | 30.30 | 305,791 | +0.04(+0.14%) |
Jul 03, 2017 | 30.40 | 30.43 | 30.20 | 30.26 | 141,247 | -0.12(-0.40%) |
Jun 30, 2017 | 30.34 | 30.45 | 30.32 | 30.38 | 383,785 | -0.10(-0.34%) |
Jun 29, 2017 | 30.35 | 30.52 | 30.34 | 30.48 | 139,160 | -0.22(-0.72%) |
Jun 28, 2017 | 30.78 | 30.78 | 30.61 | 30.70 | 84,568 | -0.13(-0.42%) |
Jun 27, 2017 | 30.96 | 30.96 | 30.76 | 30.83 | 490,447 | -0.31(-0.99%) |
Jun 26, 2017 | 31.15 | 31.21 | 31.13 | 31.14 | 65,241 | +0.13(+0.41%) |
Jun 23, 2017 | 30.98 | 31.06 | 30.95 | 31.01 | 41,428 | -0.02(-0.05%) |
Jun 22, 2017 | 31.02 | 31.04 | 30.93 | 31.03 | 34,656 | +0.05(+0.16%) |
Jun 21, 2017 | 30.87 | 31.01 | 30.84 | 30.98 | 99,942 | +0.07(+0.22%) |
Jun 20, 2017 | 30.77 | 30.94 | 30.77 | 30.91 | 107,130 | +0.26(+0.85%) |
Jun 19, 2017 | 30.75 | 30.75 | 30.63 | 30.65 | 49,308 | -0.06(-0.20%) |
Jun 16, 2017 | 30.66 | 30.73 | 30.66 | 30.71 | 70,677 | +0.05(+0.16%) |
Jun 15, 2017 | 30.67 | 30.69 | 30.62 | 30.66 | 76,006 | -0.05(-0.15%) |
Jun 14, 2017 | 30.60 | 30.77 | 30.58 | 30.71 | 88,539 | +0.46(+1.50%) |
Jun 13, 2017 | 30.16 | 30.28 | 30.14 | 30.26 | 111,379 | +0.01(+0.04%) |
Jun 12, 2017 | 30.22 | 30.39 | 30.22 | 30.24 | 516,221 | -0.02(-0.07%) |
Jun 09, 2017 | 30.19 | 30.31 | 30.16 | 30.27 | 126,644 | -0.02(-0.05%) |
Jun 08, 2017 | 30.36 | 30.36 | 30.23 | 30.28 | 60,477 | -0.10(-0.33%) |
Jun 07, 2017 | 30.46 | 30.53 | 30.36 | 30.38 | 228,989 | -0.15(-0.50%) |
Jun 06, 2017 | 30.53 | 30.59 | 30.50 | 30.54 | 66,110 | +0.20(+0.65%) |
Jun 05, 2017 | 30.39 | 30.42 | 30.34 | 30.34 | 97,825 | -0.19(-0.62%) |
Jun 02, 2017 | 30.42 | 30.58 | 30.42 | 30.53 | 62,779 | +0.34(+1.12%) |