Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.63 | 30.03 | 29.63 | 30.02 | 1,333,328 | +0.41(+1.37%) |
Sep 27, 2018 | 29.48 | 29.76 | 29.48 | 29.61 | 747,957 | +0.25(+0.87%) |
Sep 26, 2018 | 29.69 | 29.86 | 29.32 | 29.36 | 1,007,779 | -0.36(-1.20%) |
Sep 25, 2018 | 29.81 | 29.98 | 29.64 | 29.71 | 1,008,092 | -0.02(-0.08%) |
Sep 24, 2018 | 30.43 | 30.51 | 29.63 | 29.73 | 861,603 | -0.82(-2.69%) |
Sep 21, 2018 | 30.35 | 30.73 | 30.27 | 30.56 | 2,164,609 | +0.17(+0.57%) |
Sep 20, 2018 | 30.11 | 30.38 | 30.00 | 30.38 | 849,568 | +0.28(+0.95%) |
Sep 19, 2018 | 30.68 | 30.71 | 30.01 | 30.10 | 991,422 | -0.58(-1.91%) |
Sep 18, 2018 | 30.58 | 30.81 | 30.58 | 30.68 | 1,431,644 | -0.09(-0.31%) |
Sep 17, 2018 | 30.49 | 30.79 | 30.35 | 30.78 | 1,934,250 | +0.28(+0.93%) |
Sep 14, 2018 | 30.55 | 30.55 | 30.20 | 30.49 | 1,386,519 | -0.13(-0.41%) |
Sep 13, 2018 | 30.71 | 30.72 | 30.55 | 30.62 | 1,026,049 | +0.04(+0.13%) |
Sep 12, 2018 | 30.67 | 30.68 | 30.46 | 30.58 | 769,534 | -0.05(-0.16%) |
Sep 11, 2018 | 30.34 | 30.76 | 30.34 | 30.63 | 1,130,397 | +0.15(+0.49%) |
Sep 10, 2018 | 30.54 | 30.73 | 30.46 | 30.48 | 1,241,189 | +0.09(+0.29%) |
Sep 07, 2018 | 30.44 | 30.56 | 30.32 | 30.39 | 1,630,574 | -0.21(-0.70%) |
Sep 06, 2018 | 30.58 | 30.72 | 30.53 | 30.60 | 2,192,562 | +0.07(+0.23%) |
Sep 05, 2018 | 30.26 | 30.68 | 30.13 | 30.53 | 1,939,097 | +0.25(+0.81%) |
Sep 04, 2018 | 30.82 | 31.01 | 30.25 | 30.29 | 1,054,726 | -0.58(-1.89%) |
Aug 31, 2018 | 30.87 | 30.87 | 30.87 | 0 | +0.13(+0.44%) | |
Aug 30, 2018 | 30.94 | 30.95 | 30.67 | 30.74 | 1,695,073 | -0.13(-0.44%) |
Aug 29, 2018 | 30.93 | 31.02 | 30.80 | 30.87 | 1,735,951 | -0.02(-0.05%) |
Aug 28, 2018 | 30.41 | 30.97 | 30.40 | 30.89 | 2,250,304 | +0.48(+1.59%) |
Aug 27, 2018 | 30.46 | 30.67 | 30.22 | 30.41 | 1,963,771 | +0.00(+0.00%) |
Aug 24, 2018 | 30.38 | 30.45 | 30.30 | 30.41 | 2,982,680 | -0.06(-0.21%) |
Aug 23, 2018 | 30.55 | 30.63 | 30.44 | 30.47 | 1,398,362 | -0.03(-0.10%) |
Aug 22, 2018 | 30.60 | 30.75 | 30.46 | 30.50 | 984,319 | -0.17(-0.54%) |
Aug 21, 2018 | 31.02 | 31.02 | 30.62 | 30.67 | 1,402,718 | -0.33(-1.07%) |
Aug 20, 2018 | 31.14 | 31.25 | 30.95 | 31.00 | 1,165,016 | -0.03(-0.10%) |
Aug 17, 2018 | 30.98 | 31.11 | 30.93 | 31.03 | 1,593,377 | +0.06(+0.18%) |
Aug 16, 2018 | 30.71 | 31.15 | 30.67 | 30.98 | 1,702,873 | +0.25(+0.82%) |
Aug 15, 2018 | 30.56 | 30.90 | 30.53 | 30.72 | 2,242,461 | +0.13(+0.41%) |
Aug 14, 2018 | 30.70 | 30.77 | 30.53 | 30.60 | 1,413,810 | -0.03(-0.10%) |
Aug 13, 2018 | 30.71 | 30.79 | 30.54 | 30.63 | 872,019 | -0.06(-0.21%) |
Aug 10, 2018 | 30.91 | 31.09 | 30.68 | 30.69 | 725,332 | -0.32(-1.04%) |
Aug 09, 2018 | 31.04 | 31.17 | 30.81 | 31.02 | 952,756 | -0.02(-0.08%) |
Aug 08, 2018 | 31.17 | 31.22 | 31.02 | 31.04 | 994,209 | -0.06(-0.18%) |
Aug 07, 2018 | 31.28 | 31.28 | 31.05 | 31.09 | 964,168 | -0.19(-0.61%) |
Aug 06, 2018 | 31.25 | 31.51 | 31.20 | 31.28 | 893,624 | +0.09(+0.28%) |
Aug 03, 2018 | 31.09 | 31.20 | 30.90 | 31.20 | 1,419,034 | +0.18(+0.59%) |
Aug 02, 2018 | 30.97 | 31.20 | 30.86 | 31.02 | 981,994 | -0.06(-0.20%) |
Aug 01, 2018 | 30.92 | 31.23 | 30.32 | 31.08 | 2,093,664 | +0.81(+2.66%) |
Jul 30, 2018 | 30.26 | 30.45 | 30.03 | 30.27 | 681,602 | -0.02(-0.05%) |
Jul 27, 2018 | 30.76 | 30.76 | 30.25 | 30.29 | 632,087 | -0.34(-1.11%) |
Jul 26, 2018 | 30.76 | 30.85 | 30.39 | 30.63 | 821,485 | -0.09(-0.28%) |
Jul 25, 2018 | 30.61 | 30.88 | 30.61 | 30.71 | 714,518 | +0.04(+0.13%) |
Jul 24, 2018 | 30.71 | 30.79 | 30.56 | 30.68 | 976,120 | -0.01(-0.03%) |
Jul 23, 2018 | 30.76 | 30.80 | 30.53 | 30.68 | 1,184,824 | -0.11(-0.36%) |
Jul 20, 2018 | 31.26 | 31.32 | 30.72 | 30.79 | 886,172 | -0.56(-1.79%) |
Jul 19, 2018 | 31.10 | 31.54 | 30.98 | 31.36 | 789,287 | +0.22(+0.71%) |
Jul 18, 2018 | 31.28 | 31.41 | 30.98 | 31.13 | 492,982 | -0.15(-0.48%) |
Jul 17, 2018 | 31.65 | 31.69 | 31.22 | 31.28 | 721,841 | -0.28(-0.90%) |
Jul 16, 2018 | 31.73 | 31.74 | 31.40 | 31.57 | 529,001 | -0.19(-0.60%) |
Jul 13, 2018 | 31.94 | 32.10 | 31.70 | 31.76 | 575,874 | -0.19(-0.59%) |
Jul 12, 2018 | 31.95 | 32.00 | 31.79 | 31.95 | 429,173 | +0.07(+0.22%) |
Jul 11, 2018 | 31.89 | 32.02 | 31.80 | 31.88 | 632,749 | -0.06(-0.17%) |
Jul 10, 2018 | 32.07 | 32.17 | 31.85 | 31.93 | 913,203 | -0.06(-0.17%) |
Jul 09, 2018 | 32.26 | 32.26 | 31.78 | 31.99 | 1,024,342 | -0.12(-0.37%) |
Jul 06, 2018 | 32.06 | 32.30 | 32.00 | 32.11 | 1,033,482 | +0.10(+0.32%) |
Jul 05, 2018 | 31.92 | 32.01 | 31.66 | 32.00 | 1,140,187 | +0.15(+0.47%) |
Jul 03, 2018 | 31.85 | 31.85 | 31.85 | 0 | +0.20(+0.62%) | |
Jul 02, 2018 | 31.66 | 31.78 | 31.06 | 31.66 | 1,136,023 | -0.10(-0.32%) |
Jun 29, 2018 | 31.18 | 31.89 | 31.02 | 31.76 | 2,426,083 | +0.48(+1.54%) |
Jun 28, 2018 | 31.05 | 31.30 | 30.80 | 31.28 | 1,508,975 | +0.27(+0.87%) |
Jun 27, 2018 | 31.51 | 31.68 | 30.98 | 31.01 | 1,253,637 | -0.47(-1.50%) |
Jun 26, 2018 | 31.63 | 31.78 | 31.46 | 31.48 | 1,111,902 | -0.11(-0.35%) |
Jun 25, 2018 | 31.64 | 31.74 | 31.31 | 31.59 | 1,705,959 | -0.05(-0.15%) |
Jun 22, 2018 | 31.52 | 31.71 | 31.38 | 31.64 | 3,007,266 | +0.18(+0.57%) |
Jun 21, 2018 | 31.26 | 31.53 | 31.21 | 31.45 | 1,726,740 | +0.16(+0.53%) |
Jun 20, 2018 | 30.97 | 31.37 | 30.90 | 31.29 | 1,272,375 | +0.36(+1.17%) |
Jun 19, 2018 | 30.69 | 31.00 | 30.69 | 30.93 | 1,942,847 | +0.09(+0.31%) |
Jun 18, 2018 | 30.59 | 30.87 | 30.47 | 30.83 | 1,686,991 | +0.31(+1.03%) |
Jun 15, 2018 | 30.67 | 30.42 | 30.52 | 1,586,079 | +0.10(+0.34%) | |
Jun 14, 2018 | 30.62 | 30.72 | 30.36 | 30.42 | 1,248,326 | -0.08(-0.26%) |
Jun 13, 2018 | 30.63 | 30.73 | 30.23 | 30.50 | 1,884,133 | -0.14(-0.46%) |
Jun 12, 2018 | 30.16 | 30.95 | 30.11 | 30.64 | 2,299,121 | +0.44(+1.46%) |
Jun 11, 2018 | 30.28 | 30.28 | 30.04 | 30.20 | 631,585 | -0.06(-0.21%) |
Jun 08, 2018 | 30.26 | 30.35 | 30.13 | 30.26 | 875,632 | +0.01(+0.03%) |
Jun 07, 2018 | 30.35 | 30.37 | 30.17 | 30.25 | 1,406,738 | -0.04(-0.13%) |
Jun 06, 2018 | 30.19 | 30.29 | 931,017 | -0.13(-0.44%) | ||
Jun 05, 2018 | 30.65 | 30.70 | 30.41 | 30.43 | 1,134,985 | -0.05(-0.18%) |
Jun 04, 2018 | 30.30 | 30.48 | 30.14 | 30.48 | 969,456 | +0.27(+0.88%) |
Jun 01, 2018 | 30.28 | 30.37 | 30.10 | 30.21 | 739,741 | -0.02(-0.05%) |
May 31, 2018 | 30.14 | 30.30 | 30.03 | 30.23 | 889,520 | -0.02(-0.05%) |
May 30, 2018 | 29.65 | 30.36 | 29.59 | 30.25 | 1,373,005 | +0.63(+2.12%) |
May 29, 2018 | 29.45 | 29.74 | 29.41 | 29.62 | 983,640 | +0.04(+0.13%) |
May 25, 2018 | 29.58 | 29.58 | 29.58 | 0 | +0.08(+0.27%) | |
May 24, 2018 | 29.70 | 29.77 | 29.36 | 29.50 | 890,499 | -0.15(-0.50%) |
May 23, 2018 | 29.11 | 29.72 | 29.11 | 29.65 | 799,672 | +0.55(+1.89%) |
May 22, 2018 | 29.09 | 29.31 | 29.00 | 29.10 | 1,136,875 | +0.04(+0.14%) |
May 21, 2018 | 29.02 | 29.15 | 28.71 | 29.06 | 1,250,974 | +0.20(+0.71%) |
May 18, 2018 | 29.01 | 29.17 | 28.78 | 28.86 | 910,586 | -0.07(-0.24%) |
May 17, 2018 | 29.09 | 29.32 | 28.89 | 28.93 | 666,224 | -0.19(-0.65%) |
May 16, 2018 | 29.52 | 29.54 | 29.05 | 29.11 | 1,357,739 | -0.33(-1.12%) |
May 15, 2018 | 29.73 | 29.89 | 29.38 | 29.44 | 1,266,529 | -0.50(-1.68%) |
May 14, 2018 | 30.33 | 30.47 | 29.84 | 29.95 | 743,602 | -0.46(-1.50%) |
May 11, 2018 | 30.63 | 30.68 | 30.37 | 30.40 | 540,944 | -0.13(-0.44%) |
May 10, 2018 | 30.45 | 30.58 | 30.31 | 30.54 | 769,432 | +0.31(+1.01%) |
May 09, 2018 | 30.14 | 30.31 | 29.79 | 30.23 | 1,314,446 | -0.02(-0.08%) |
May 08, 2018 | 30.47 | 30.53 | 30.18 | 30.25 | 892,445 | -0.19(-0.62%) |
May 07, 2018 | 30.40 | 30.53 | 30.27 | 30.44 | 846,863 | +0.17(+0.57%) |
May 04, 2018 | 29.88 | 30.36 | 29.83 | 30.27 | 896,518 | +0.40(+1.34%) |
May 03, 2018 | 29.52 | 29.95 | 29.51 | 29.87 | 1,057,875 | +0.24(+0.80%) |
May 02, 2018 | 29.62 | 29.79 | 29.08 | 29.63 | 1,186,062 | -0.15(-0.50%) |
May 01, 2018 | 29.27 | 29.78 | 29.12 | 29.78 | 1,163,559 | +0.51(+1.74%) |
Apr 30, 2018 | 29.57 | 29.73 | 29.23 | 29.27 | 859,794 | -0.24(-0.80%) |
Apr 27, 2018 | 29.15 | 29.68 | 29.15 | 29.51 | 745,200 | +0.31(+1.08%) |
Apr 26, 2018 | 28.82 | 29.37 | 28.77 | 29.19 | 935,673 | +0.45(+1.56%) |
Apr 25, 2018 | 28.56 | 28.86 | 28.46 | 28.75 | 1,173,295 | +0.05(+0.16%) |
Apr 24, 2018 | 28.39 | 28.71 | 28.27 | 28.70 | 1,315,887 | +0.35(+1.22%) |
Apr 23, 2018 | 28.41 | 28.41 | 28.11 | 28.35 | 1,432,127 | -0.03(-0.11%) |
Apr 20, 2018 | 28.24 | 28.48 | 28.09 | 28.38 | 1,813,193 | +0.26(+0.92%) |
Apr 19, 2018 | 28.34 | 28.36 | 27.88 | 28.12 | 754,905 | -0.27(-0.94%) |
Apr 18, 2018 | 28.54 | 28.69 | 28.36 | 28.39 | 822,496 | -0.18(-0.63%) |
Apr 17, 2018 | 28.33 | 28.82 | 28.24 | 28.57 | 1,073,934 | +0.31(+1.11%) |
Apr 16, 2018 | 28.15 | 28.38 | 27.94 | 28.26 | 899,593 | +0.13(+0.47%) |
Apr 13, 2018 | 27.81 | 28.14 | 27.72 | 28.12 | 965,792 | +0.35(+1.24%) |
Apr 12, 2018 | 28.01 | 28.01 | 27.63 | 27.78 | 1,081,390 | -0.13(-0.45%) |
Apr 11, 2018 | 27.85 | 28.14 | 27.78 | 27.91 | 1,303,266 | -0.08(-0.28%) |
Apr 10, 2018 | 28.04 | 28.09 | 27.81 | 27.98 | 1,567,432 | +0.15(+0.54%) |
Apr 09, 2018 | 28.18 | 28.22 | 27.83 | 27.83 | 1,134,472 | -0.28(-1.01%) |
Apr 06, 2018 | 28.33 | 28.52 | 27.91 | 28.12 | 961,445 | -0.27(-0.97%) |
Apr 05, 2018 | 28.56 | 28.56 | 28.14 | 28.39 | 802,571 | -0.11(-0.39%) |
Apr 04, 2018 | 28.16 | 28.54 | 28.01 | 28.50 | 1,266,988 | +0.16(+0.55%) |
Apr 03, 2018 | 28.15 | 28.47 | 28.01 | 28.34 | 1,684,105 | +0.27(+0.98%) |
Apr 02, 2018 | 28.79 | 28.84 | 27.87 | 28.07 | 1,482,632 | -0.80(-2.77%) |
Mar 29, 2018 | 28.87 | 28.87 | 28.87 | 0 | -0.02(-0.05%) | |
Mar 28, 2018 | 28.36 | 28.89 | 28.36 | 28.89 | 844,391 | +0.75(+2.65%) |
Mar 27, 2018 | 28.03 | 28.60 | 27.70 | 28.14 | 887,903 | +0.10(+0.36%) |
Mar 26, 2018 | 27.94 | 28.12 | 27.74 | 28.04 | 707,334 | +0.38(+1.38%) |
Mar 23, 2018 | 28.33 | 28.48 | 27.61 | 27.66 | 836,102 | -0.70(-2.48%) |
Mar 22, 2018 | 28.51 | 28.95 | 28.35 | 28.36 | 883,997 | -0.29(-1.01%) |
Mar 21, 2018 | 28.81 | 28.88 | 28.44 | 28.65 | 811,871 | -0.14(-0.49%) |
Mar 20, 2018 | 29.22 | 29.42 | 28.63 | 28.79 | 1,252,406 | -0.47(-1.60%) |
Mar 19, 2018 | 29.56 | 29.56 | 29.07 | 29.26 | 743,635 | -0.35(-1.19%) |
Mar 16, 2018 | 29.17 | 29.65 | 29.09 | 29.61 | 1,299,909 | +0.50(+1.72%) |
Mar 15, 2018 | 29.25 | 29.33 | 28.98 | 29.11 | 828,353 | -0.05(-0.19%) |
Mar 14, 2018 | 29.11 | 29.44 | 29.00 | 29.16 | 815,791 | +0.06(+0.21%) |
Mar 13, 2018 | 29.40 | 29.66 | 29.05 | 29.10 | 1,012,036 | -0.18(-0.61%) |
Mar 12, 2018 | 29.23 | 29.52 | 29.12 | 29.28 | 1,121,385 | +0.04(+0.13%) |
Mar 09, 2018 | 28.98 | 29.25 | 28.85 | 29.24 | 951,215 | +0.23(+0.81%) |
Mar 08, 2018 | 29.21 | 29.24 | 28.92 | 29.01 | 794,011 | -0.07(-0.24%) |
Mar 07, 2018 | 29.15 | 29.08 | 926,133 | +0.24(+0.84%) | ||
Mar 06, 2018 | 28.44 | 28.90 | 28.29 | 28.83 | 904,588 | +0.39(+1.37%) |
Mar 05, 2018 | 27.96 | 28.60 | 27.96 | 28.44 | 814,927 | +0.28(+1.00%) |
Mar 02, 2018 | 28.02 | 28.19 | 27.69 | 28.16 | 675,297 | +0.09(+0.33%) |
Mar 01, 2018 | 27.74 | 28.28 | 27.63 | 28.07 | 1,177,873 | +0.19(+0.67%) |
Feb 28, 2018 | 28.07 | 28.44 | 27.86 | 27.88 | 1,753,859 | -0.05(-0.20%) |
Feb 27, 2018 | 28.62 | 28.62 | 27.79 | 27.94 | 1,511,231 | -0.60(-2.10%) |
Feb 26, 2018 | 28.62 | 28.62 | 28.30 | 28.54 | 1,058,249 | +0.03(+0.11%) |
Feb 23, 2018 | 28.24 | 28.56 | 28.15 | 28.51 | 1,279,517 | +0.43(+1.53%) |
Feb 22, 2018 | 28.24 | 28.08 | 1,870,644 | +0.16(+0.56%) | ||
Feb 21, 2018 | 28.59 | 28.65 | 27.90 | 27.92 | 1,127,715 | -0.62(-2.16%) |
Feb 20, 2018 | 28.42 | 28.98 | 28.42 | 28.54 | 1,617,892 | +0.05(+0.16%) |
Feb 16, 2018 | 28.49 | 28.49 | 28.49 | 0 | +0.09(+0.33%) | |
Feb 15, 2018 | 28.21 | 28.46 | 28.15 | 28.40 | 1,374,655 | +0.22(+0.78%) |
Feb 14, 2018 | 28.49 | 28.56 | 27.81 | 28.18 | 1,698,751 | -0.16(-0.58%) |
Feb 13, 2018 | 28.20 | 28.45 | 27.84 | 28.34 | 1,000,104 | +0.27(+0.97%) |
Feb 12, 2018 | 28.09 | 28.19 | 27.13 | 28.07 | 1,094,264 | +0.04(+0.14%) |
Feb 09, 2018 | 27.38 | 28.23 | 27.08 | 28.03 | 993,966 | +0.79(+2.89%) |
Feb 08, 2018 | 28.02 | 28.28 | 27.24 | 27.24 | 1,278,981 | -0.83(-2.97%) |
Feb 07, 2018 | 28.11 | 28.22 | 27.93 | 28.08 | 999,421 | +0.02(+0.08%) |
Feb 06, 2018 | 27.95 | 28.37 | 27.45 | 28.05 | 1,592,110 | -0.63(-2.20%) |
Feb 05, 2018 | 29.19 | 29.34 | 28.28 | 28.69 | 886,747 | -0.63(-2.15%) |
Feb 02, 2018 | 29.33 | 29.57 | 29.06 | 29.32 | 853,216 | -0.32(-1.08%) |
Feb 01, 2018 | 30.17 | 30.52 | 29.61 | 29.64 | 1,016,287 | -0.52(-1.73%) |
Jan 31, 2018 | 29.93 | 30.29 | 29.89 | 30.16 | 1,243,907 | +0.30(+0.99%) |
Jan 30, 2018 | 29.90 | 30.04 | 29.90 | 29.86 | 658,613 | -0.05(-0.18%) |
Jan 29, 2018 | 30.11 | 30.16 | 29.84 | 29.92 | 801,685 | -0.27(-0.90%) |
Jan 26, 2018 | 30.73 | 30.81 | 30.07 | 30.19 | 1,235,183 | -0.48(-1.55%) |
Jan 25, 2018 | 30.57 | 30.70 | 30.43 | 30.67 | 1,183,765 | +0.09(+0.31%) |
Jan 24, 2018 | 30.61 | 30.77 | 30.38 | 30.57 | 830,928 | -0.09(-0.31%) |
Jan 23, 2018 | 30.36 | 30.67 | 30.35 | 30.67 | 749,758 | +0.32(+1.05%) |
Jan 22, 2018 | 30.06 | 30.38 | 30.03 | 30.35 | 1,125,788 | +0.27(+0.91%) |
Jan 19, 2018 | 30.04 | 30.18 | 29.89 | 30.07 | 615,634 | +0.08(+0.26%) |
Jan 18, 2018 | 30.22 | 30.30 | 29.95 | 30.00 | 925,640 | -0.31(-1.03%) |
Jan 17, 2018 | 30.11 | 30.32 | 30.00 | 30.31 | 1,047,455 | +0.23(+0.78%) |
Jan 16, 2018 | 29.94 | 30.28 | 29.94 | 30.07 | 899,140 | +0.16(+0.52%) |
Jan 12, 2018 | 29.92 | 29.92 | 29.92 | 0 | -0.16(-0.54%) | |
Jan 11, 2018 | 30.40 | 30.54 | 30.07 | 30.08 | 1,106,274 | -0.29(-0.95%) |
Jan 10, 2018 | 30.37 | 717,190 | -0.47(-1.52%) | |||
Jan 09, 2018 | 31.02 | 31.07 | 30.75 | 30.84 | 1,154,969 | -0.18(-0.58%) |
Jan 08, 2018 | 31.00 | 31.10 | 30.69 | 31.02 | 1,913,445 | -0.01(-0.03%) |
Jan 05, 2018 | 31.35 | 31.35 | 30.94 | 31.03 | 1,691,200 | -0.22(-0.70%) |
Jan 04, 2018 | 31.77 | 31.77 | 31.20 | 31.24 | 850,791 | -0.48(-1.50%) |
Jan 03, 2018 | 32.13 | 32.20 | 31.58 | 31.72 | 768,492 | -0.32(-1.00%) |
Jan 02, 2018 | 32.09 | 32.41 | 31.96 | 32.04 | 1,458,309 | +0.02(+0.05%) |
Dec 29, 2017 | 32.02 | 32.02 | 32.02 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 31.88 | 32.11 | 31.77 | 32.05 | 773,450 | +0.20(+0.64%) |
Dec 27, 2017 | 31.88 | 31.99 | 31.71 | 31.85 | 706,172 | +0.04(+0.12%) |
Dec 26, 2017 | 31.49 | 31.83 | 31.43 | 31.81 | 576,151 | +0.32(+1.01%) |
Dec 22, 2017 | 31.21 | 31.57 | 31.20 | 31.49 | 574,316 | +0.33(+1.04%) |
Dec 21, 2017 | 31.43 | 31.63 | 31.16 | 31.16 | 736,190 | -0.17(-0.54%) |
Dec 20, 2017 | 31.72 | 32.07 | 31.33 | 31.33 | 1,676,099 | -0.30(-0.96%) |
Dec 19, 2017 | 32.07 | 32.12 | 31.40 | 31.64 | 1,089,389 | -0.45(-1.40%) |
Dec 18, 2017 | 31.89 | 32.24 | 31.89 | 32.09 | 840,235 | +0.21(+0.66%) |
Dec 15, 2017 | 31.81 | 32.10 | 31.69 | 31.88 | 4,640,990 | +0.09(+0.27%) |
Dec 14, 2017 | 31.62 | 32.00 | 31.57 | 31.79 | 1,085,906 | +0.12(+0.39%) |
Dec 13, 2017 | 31.51 | 31.90 | 31.43 | 31.67 | 1,059,793 | +0.22(+0.69%) |
Dec 12, 2017 | 31.40 | 31.55 | 31.21 | 31.45 | 1,455,211 | +0.10(+0.32%) |
Dec 11, 2017 | 31.44 | 31.71 | 31.23 | 31.35 | 1,033,908 | -0.15(-0.47%) |
Dec 08, 2017 | 31.24 | 31.55 | 31.14 | 31.50 | 802,895 | +0.27(+0.87%) |
Dec 07, 2017 | 31.00 | 31.28 | 30.94 | 31.23 | 1,121,497 | +0.28(+0.90%) |
Dec 06, 2017 | 30.85 | 31.06 | 30.74 | 30.95 | 706,527 | +0.06(+0.20%) |
Dec 05, 2017 | 31.36 | 31.49 | 30.87 | 30.88 | 951,755 | -0.47(-1.48%) |
Dec 04, 2017 | 31.57 | 31.80 | 31.30 | 31.35 | 1,233,735 | -0.08(-0.25%) |
Dec 01, 2017 | 31.37 | 31.66 | 31.14 | 31.43 | 1,469,048 | +0.18(+0.57%) |
Nov 30, 2017 | 31.37 | 31.54 | 31.24 | 31.25 | 2,081,142 | +0.02(+0.07%) |
Nov 29, 2017 | 31.35 | 31.40 | 31.12 | 31.23 | 1,030,900 | -0.12(-0.37%) |
Nov 28, 2017 | 31.64 | 31.72 | 31.23 | 31.34 | 987,572 | -0.34(-1.08%) |
Nov 27, 2017 | 31.80 | 31.92 | 31.65 | 31.68 | 798,797 | -0.04(-0.12%) |
Nov 24, 2017 | 31.64 | 31.93 | 31.45 | 31.72 | 447,527 | +0.19(+0.61%) |
Nov 22, 2017 | 31.80 | 31.90 | 31.53 | 31.53 | 829,124 | -0.27(-0.85%) |
Nov 21, 2017 | 31.57 | 31.82 | 31.57 | 31.80 | 991,648 | +0.28(+0.89%) |
Nov 20, 2017 | 31.50 | 31.65 | 31.33 | 31.52 | 577,130 | +0.12(+0.37%) |
Nov 17, 2017 | 31.57 | 31.63 | 31.33 | 31.40 | 619,065 | -0.13(-0.42%) |
Nov 16, 2017 | 31.23 | 31.61 | 31.23 | 31.54 | 654,012 | +0.34(+1.09%) |
Nov 15, 2017 | 31.46 | 31.49 | 31.12 | 31.19 | 541,453 | -0.32(-1.01%) |
Nov 14, 2017 | 31.40 | 31.64 | 31.34 | 31.51 | 596,507 | +0.11(+0.35%) |
Nov 13, 2017 | 31.25 | 31.59 | 31.24 | 31.40 | 1,356,909 | +0.29(+0.95%) |
Nov 10, 2017 | 31.06 | 31.45 | 31.05 | 31.11 | 737,775 | +0.04(+0.12%) |
Nov 09, 2017 | 30.98 | 31.23 | 30.93 | 31.07 | 618,323 | +0.08(+0.25%) |
Nov 08, 2017 | 30.91 | 31.08 | 30.57 | 30.99 | 1,447,584 | -0.33(-1.06%) |
Nov 07, 2017 | 30.99 | 31.38 | 30.99 | 31.33 | 770,019 | +0.30(+0.97%) |
Nov 06, 2017 | 30.92 | 31.19 | 30.88 | 31.02 | 505,699 | +0.18(+0.58%) |
Nov 03, 2017 | 30.52 | 31.01 | 30.52 | 30.85 | 763,447 | +0.06(+0.20%) |
Nov 02, 2017 | 30.95 | 31.12 | 30.78 | 30.78 | 683,008 | -0.14(-0.45%) |
Nov 01, 2017 | 30.92 | 31.12 | 30.81 | 30.92 | 598,580 | +0.08(+0.25%) |
Oct 31, 2017 | 30.67 | 30.85 | 30.43 | 30.85 | 556,018 | +0.16(+0.53%) |
Oct 30, 2017 | 30.77 | 30.87 | 30.61 | 30.68 | 599,139 | -0.12(-0.40%) |
Oct 27, 2017 | 30.49 | 30.92 | 30.49 | 30.81 | 740,616 | +0.36(+1.20%) |
Oct 26, 2017 | 30.76 | 30.76 | 30.43 | 30.44 | 749,712 | -0.16(-0.51%) |
Oct 25, 2017 | 30.56 | 30.92 | 30.43 | 30.60 | 531,943 | -0.05(-0.18%) |
Oct 24, 2017 | 30.88 | 30.95 | 30.64 | 30.65 | 783,505 | -0.22(-0.73%) |
Oct 23, 2017 | 30.96 | 31.06 | 30.74 | 30.88 | 560,946 | +0.02(+0.05%) |
Oct 20, 2017 | 31.45 | 31.45 | 30.81 | 30.86 | 790,938 | -0.55(-1.75%) |
Oct 19, 2017 | 31.57 | 31.71 | 31.22 | 31.41 | 546,579 | -0.16(-0.49%) |
Oct 18, 2017 | 31.78 | 31.88 | 31.53 | 31.57 | 424,994 | -0.23(-0.73%) |
Oct 17, 2017 | 31.65 | 31.85 | 31.64 | 31.80 | 652,224 | +0.12(+0.37%) |
Oct 16, 2017 | 31.58 | 31.71 | 31.41 | 31.68 | 668,375 | +0.09(+0.29%) |
Oct 13, 2017 | 31.54 | 31.66 | 31.29 | 31.59 | 714,593 | +0.23(+0.74%) |
Oct 12, 2017 | 31.30 | 31.45 | 31.23 | 31.36 | 528,305 | +0.06(+0.20%) |
Oct 11, 2017 | 31.41 | 31.10 | 31.29 | 698,368 | +0.12(+0.40%) | |
Oct 10, 2017 | 31.25 | 31.44 | 30.98 | 31.17 | 610,542 | +0.00(+0.00%) |
Oct 09, 2017 | 31.04 | 31.22 | 31.04 | 31.17 | 520,915 | +0.12(+0.37%) |
Oct 06, 2017 | 31.15 | 31.22 | 30.87 | 31.05 | 1,276,941 | -0.19(-0.62%) |
Oct 05, 2017 | 31.20 | 31.36 | 31.05 | 31.25 | 956,277 | +0.09(+0.30%) |
Oct 04, 2017 | 30.77 | 31.23 | 30.62 | 31.16 | 999,566 | +0.43(+1.41%) |
Oct 03, 2017 | 30.69 | 30.76 | 30.46 | 30.72 | 589,195 | +0.05(+0.18%) |