Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.83 | 28.92 | 28.80 | 28.86 | 399,647 | -0.17(-0.60%) |
Sep 27, 2018 | 29.04 | 29.17 | 29.01 | 29.03 | 351,670 | -0.05(-0.18%) |
Sep 26, 2018 | 29.10 | 29.25 | 29.06 | 29.08 | 473,845 | +0.11(+0.36%) |
Sep 25, 2018 | 28.98 | 29.01 | 28.92 | 28.98 | 641,380 | +0.02(+0.05%) |
Sep 24, 2018 | 29.05 | 29.08 | 28.93 | 28.96 | 507,939 | -0.11(-0.36%) |
Sep 21, 2018 | 29.08 | 29.08 | 29.02 | 29.07 | 274,686 | -0.23(-0.79%) |
Sep 20, 2018 | 29.24 | 29.30 | 29.20 | 29.30 | 460,045 | +0.23(+0.80%) |
Sep 19, 2018 | 29.07 | 29.15 | 29.07 | 29.07 | 802,113 | -0.10(-0.36%) |
Sep 18, 2018 | 29.13 | 29.23 | 29.13 | 29.17 | 242,445 | +0.19(+0.67%) |
Sep 17, 2018 | 29.03 | 29.08 | 28.96 | 28.98 | 182,794 | +0.07(+0.26%) |
Sep 14, 2018 | 28.96 | 29.00 | 28.84 | 28.90 | 294,775 | -0.09(-0.31%) |
Sep 13, 2018 | 29.10 | 29.13 | 28.97 | 28.99 | 316,118 | +0.10(+0.36%) |
Sep 12, 2018 | 28.82 | 28.95 | 28.80 | 28.89 | 754,041 | +0.16(+0.55%) |
Sep 11, 2018 | 28.62 | 28.75 | 28.55 | 28.73 | 598,170 | +0.10(+0.37%) |
Sep 10, 2018 | 28.68 | 28.69 | 28.61 | 28.63 | 346,944 | +0.03(+0.10%) |
Sep 07, 2018 | 28.66 | 28.72 | 28.57 | 28.60 | 396,158 | -0.19(-0.67%) |
Sep 06, 2018 | 28.82 | 28.89 | 28.71 | 28.79 | 809,598 | -0.03(-0.10%) |
Sep 05, 2018 | 28.87 | 28.87 | 28.74 | 28.82 | 808,551 | -0.13(-0.44%) |
Sep 04, 2018 | 28.90 | 28.98 | 28.86 | 28.95 | 1,264,034 | -0.34(-1.15%) |
Aug 31, 2018 | 29.28 | 29.28 | 29.28 | 0 | -0.04(-0.15%) | |
Aug 30, 2018 | 29.27 | 29.37 | 29.26 | 29.33 | 1,097,728 | -0.34(-1.13%) |
Aug 29, 2018 | 29.50 | 29.67 | 29.50 | 29.67 | 744,284 | +0.16(+0.56%) |
Aug 28, 2018 | 29.57 | 29.62 | 29.49 | 29.50 | 458,156 | +0.04(+0.13%) |
Aug 27, 2018 | 29.42 | 29.52 | 29.42 | 29.46 | 670,172 | +0.23(+0.79%) |
Aug 24, 2018 | 29.15 | 29.27 | 29.15 | 29.23 | 444,908 | +0.14(+0.49%) |
Aug 23, 2018 | 29.17 | 29.23 | 29.06 | 29.09 | 1,550,552 | -0.18(-0.61%) |
Aug 22, 2018 | 29.30 | 29.38 | 29.27 | 29.27 | 1,342,938 | +0.05(+0.18%) |
Aug 21, 2018 | 29.20 | 29.29 | 29.17 | 29.22 | 705,597 | +0.05(+0.18%) |
Aug 20, 2018 | 29.09 | 29.17 | 29.09 | 29.16 | 368,745 | +0.19(+0.67%) |
Aug 17, 2018 | 28.76 | 29.03 | 28.76 | 28.97 | 426,292 | +0.19(+0.65%) |
Aug 16, 2018 | 28.79 | 28.87 | 28.77 | 28.78 | 400,657 | +0.20(+0.71%) |
Aug 15, 2018 | 28.47 | 28.63 | 28.46 | 28.58 | 864,392 | -0.16(-0.55%) |
Aug 14, 2018 | 28.75 | 28.80 | 28.69 | 28.74 | 198,799 | -0.07(-0.26%) |
Aug 13, 2018 | 28.92 | 28.93 | 28.78 | 28.81 | 783,486 | -0.13(-0.46%) |
Aug 10, 2018 | 28.95 | 29.04 | 28.90 | 28.95 | 961,066 | -0.42(-1.42%) |
Aug 09, 2018 | 29.43 | 29.49 | 29.34 | 29.37 | 376,899 | -0.10(-0.35%) |
Aug 08, 2018 | 29.43 | 29.55 | 29.43 | 29.47 | 2,212,473 | -0.02(-0.08%) |
Aug 07, 2018 | 29.54 | 29.58 | 29.46 | 29.49 | 496,701 | +0.10(+0.33%) |
Aug 06, 2018 | 29.32 | 29.43 | 29.31 | 29.40 | 359,279 | -0.13(-0.46%) |
Aug 03, 2018 | 29.35 | 29.54 | 29.35 | 29.53 | 435,667 | +0.12(+0.41%) |
Aug 02, 2018 | 29.26 | 29.43 | 29.26 | 29.41 | 358,948 | -0.08(-0.28%) |
Aug 01, 2018 | 29.53 | 29.53 | 29.39 | 29.49 | 629,370 | -0.18(-0.60%) |
Jul 31, 2018 | 29.68 | 29.74 | 29.63 | 29.67 | 315,522 | +0.13(+0.46%) |
Jul 30, 2018 | 29.53 | 29.63 | 29.53 | 29.54 | 247,687 | +0.05(+0.18%) |
Jul 27, 2018 | 29.54 | 29.61 | 29.46 | 29.49 | 274,016 | +0.04(+0.15%) |
Jul 26, 2018 | 29.48 | 29.55 | 29.40 | 29.44 | 468,246 | -0.25(-0.83%) |
Jul 25, 2018 | 29.54 | 29.77 | 29.49 | 29.69 | 527,488 | +0.18(+0.61%) |
Jul 24, 2018 | 29.52 | 29.63 | 29.46 | 29.51 | 543,443 | +0.10(+0.33%) |
Jul 23, 2018 | 29.39 | 29.43 | 29.35 | 29.41 | 473,234 | -0.14(-0.48%) |
Jul 20, 2018 | 29.37 | 29.55 | 29.37 | 29.55 | 1,655,357 | +0.32(+1.10%) |
Jul 19, 2018 | 29.11 | 29.31 | 29.11 | 29.23 | 523,676 | -0.16(-0.56%) |
Jul 18, 2018 | 29.34 | 29.46 | 29.34 | 29.40 | 235,114 | -0.02(-0.08%) |
Jul 17, 2018 | 29.31 | 29.46 | 29.31 | 29.42 | 390,259 | +0.01(+0.03%) |
Jul 16, 2018 | 29.43 | 29.47 | 29.37 | 29.41 | 225,687 | -0.02(-0.05%) |
Jul 13, 2018 | 29.37 | 29.44 | 29.34 | 29.43 | 577,651 | +0.02(+0.05%) |
Jul 12, 2018 | 29.37 | 29.45 | 29.36 | 29.41 | 601,177 | +0.16(+0.54%) |
Jul 11, 2018 | 29.45 | 29.51 | 29.22 | 29.25 | 1,150,262 | -0.39(-1.31%) |
Jul 10, 2018 | 29.59 | 29.64 | 29.59 | 29.64 | 366,116 | -0.08(-0.28%) |
Jul 09, 2018 | 29.77 | 29.82 | 29.70 | 29.72 | 605,401 | +0.13(+0.45%) |
Jul 06, 2018 | 29.52 | 29.67 | 29.52 | 29.59 | 798,280 | +0.20(+0.69%) |
Jul 05, 2018 | 29.40 | 29.46 | 29.34 | 29.39 | 483,881 | +0.20(+0.69%) |
Jul 03, 2018 | 29.19 | 29.19 | 29.19 | 0 | +0.17(+0.59%) | |
Jul 02, 2018 | 28.88 | 29.04 | 28.86 | 29.02 | 899,808 | -0.21(-0.72%) |
Jun 29, 2018 | 29.29 | 29.22 | 898,132 | +0.21(+0.72%) | ||
Jun 28, 2018 | 28.95 | 29.05 | 28.90 | 29.02 | 1,456,234 | +0.09(+0.31%) |
Jun 27, 2018 | 29.17 | 29.24 | 28.93 | 28.93 | 767,594 | -0.35(-1.20%) |
Jun 26, 2018 | 29.33 | 29.36 | 29.25 | 29.28 | 671,781 | +0.12(+0.41%) |
Jun 25, 2018 | 29.22 | 29.27 | 29.11 | 29.16 | 367,259 | -0.19(-0.66%) |
Jun 22, 2018 | 29.44 | 29.46 | 29.33 | 29.35 | 406,579 | +0.28(+0.95%) |
Jun 21, 2018 | 29.15 | 29.20 | 29.07 | 29.08 | 1,104,139 | -0.13(-0.46%) |
Jun 20, 2018 | 29.30 | 29.30 | 29.19 | 29.21 | 357,295 | +0.08(+0.28%) |
Jun 19, 2018 | 28.99 | 29.14 | 28.99 | 29.13 | 318,377 | -0.16(-0.54%) |
Jun 18, 2018 | 29.27 | 29.31 | 29.21 | 29.28 | 550,814 | -0.16(-0.53%) |
Jun 15, 2018 | 29.46 | 29.36 | 29.44 | 550,963 | -0.02(-0.08%) | |
Jun 14, 2018 | 29.57 | 29.59 | 29.44 | 29.46 | 464,492 | -0.11(-0.38%) |
Jun 13, 2018 | 29.63 | 29.69 | 29.43 | 29.58 | 447,850 | -0.05(-0.17%) |
Jun 12, 2018 | 29.66 | 29.74 | 29.58 | 29.63 | 613,978 | -0.13(-0.45%) |
Jun 11, 2018 | 29.75 | 29.86 | 29.75 | 29.76 | 350,957 | -0.06(-0.20%) |
Jun 08, 2018 | 29.81 | 29.86 | 29.72 | 29.82 | 173,386 | +0.06(+0.20%) |
Jun 07, 2018 | 29.91 | 29.94 | 29.76 | 29.76 | 847,243 | -0.23(-0.76%) |
Jun 06, 2018 | 29.99 | 588,243 | +0.19(+0.65%) | |||
Jun 05, 2018 | 29.78 | 29.86 | 29.76 | 29.80 | 544,376 | -0.03(-0.10%) |
Jun 04, 2018 | 29.89 | 30.00 | 29.82 | 29.83 | 691,886 | +0.25(+0.85%) |
Jun 01, 2018 | 29.58 | 29.66 | 29.53 | 29.58 | 1,048,574 | -0.01(-0.03%) |
May 31, 2018 | 29.57 | 29.67 | 29.52 | 29.58 | 784,152 | -0.13(-0.42%) |
May 30, 2018 | 29.58 | 29.75 | 29.55 | 29.71 | 1,276,891 | +0.30(+1.03%) |
May 29, 2018 | 29.38 | 29.48 | 29.26 | 29.41 | 739,354 | -0.29(-0.97%) |
May 25, 2018 | 29.69 | 29.69 | 29.69 | 0 | -0.03(-0.10%) | |
May 24, 2018 | 29.71 | 29.76 | 29.60 | 29.72 | 336,139 | +0.05(+0.17%) |
May 23, 2018 | 29.49 | 29.67 | 29.49 | 29.67 | 648,934 | +0.05(+0.17%) |
May 22, 2018 | 29.75 | 29.82 | 29.62 | 29.62 | 1,432,646 | -0.07(-0.25%) |
May 21, 2018 | 29.63 | 29.69 | 29.58 | 29.69 | 459,325 | +0.19(+0.65%) |
May 18, 2018 | 29.49 | 29.55 | 29.48 | 29.50 | 519,878 | -0.09(-0.30%) |
May 17, 2018 | 29.67 | 29.67 | 29.53 | 29.59 | 665,104 | -0.15(-0.50%) |
May 16, 2018 | 29.72 | 29.77 | 29.67 | 29.74 | 818,438 | -0.14(-0.47%) |
May 15, 2018 | 29.90 | 29.92 | 29.78 | 29.88 | 445,937 | -0.38(-1.25%) |
May 14, 2018 | 30.39 | 30.41 | 30.25 | 30.26 | 425,955 | +0.10(+0.32%) |
May 11, 2018 | 30.23 | 30.30 | 30.16 | 30.16 | 593,946 | +0.04(+0.15%) |
May 10, 2018 | 30.08 | 30.19 | 30.03 | 30.12 | 343,019 | +0.19(+0.64%) |
May 09, 2018 | 29.86 | 29.96 | 29.85 | 29.92 | 652,442 | -0.08(-0.27%) |
May 08, 2018 | 29.94 | 30.02 | 29.87 | 30.00 | 1,645,831 | +0.02(+0.07%) |
May 07, 2018 | 30.00 | 30.06 | 29.94 | 29.98 | 305,163 | -0.02(-0.07%) |
May 04, 2018 | 29.72 | 30.04 | 29.72 | 30.00 | 268,164 | -0.04(-0.12%) |
May 03, 2018 | 29.90 | 30.05 | 29.77 | 30.04 | 660,213 | +0.14(+0.47%) |
May 02, 2018 | 30.05 | 30.13 | 29.89 | 29.90 | 674,818 | -0.24(-0.79%) |
May 01, 2018 | 30.12 | 30.19 | 30.00 | 30.14 | 1,168,723 | -0.06(-0.20%) |
Apr 30, 2018 | 30.24 | 30.32 | 30.14 | 30.20 | 913,828 | +0.04(+0.15%) |
Apr 27, 2018 | 30.05 | 30.17 | 30.02 | 30.15 | 332,594 | +0.16(+0.54%) |
Apr 26, 2018 | 29.95 | 30.04 | 29.91 | 29.99 | 636,516 | +0.27(+0.90%) |
Apr 25, 2018 | 29.73 | 29.78 | 29.65 | 29.72 | 587,904 | -0.09(-0.30%) |
Apr 24, 2018 | 29.93 | 29.95 | 29.73 | 29.81 | 615,902 | -0.04(-0.15%) |
Apr 23, 2018 | 29.92 | 29.92 | 29.77 | 29.86 | 527,740 | -0.20(-0.66%) |
Apr 20, 2018 | 29.99 | 30.06 | 29.94 | 30.06 | 2,524,315 | -0.04(-0.15%) |
Apr 19, 2018 | 30.20 | 30.28 | 30.03 | 30.10 | 595,452 | -0.16(-0.54%) |
Apr 18, 2018 | 30.25 | 30.33 | 30.20 | 30.26 | 310,642 | +0.09(+0.29%) |
Apr 17, 2018 | 30.07 | 30.23 | 30.00 | 30.17 | 955,371 | +0.21(+0.69%) |
Apr 16, 2018 | 29.97 | 30.00 | 29.91 | 29.97 | 627,926 | -0.01(-0.05%) |
Apr 13, 2018 | 29.99 | 30.01 | 29.89 | 29.98 | 431,150 | -0.02(-0.07%) |
Apr 12, 2018 | 29.97 | 30.07 | 29.97 | 30.00 | 913,166 | -0.01(-0.02%) |
Apr 11, 2018 | 29.90 | 30.12 | 29.90 | 30.01 | 966,633 | -0.04(-0.15%) |
Apr 10, 2018 | 30.03 | 30.11 | 29.97 | 30.06 | 630,113 | +0.20(+0.67%) |
Apr 09, 2018 | 29.91 | 30.04 | 29.85 | 29.86 | 410,483 | +0.21(+0.70%) |
Apr 06, 2018 | 29.72 | 29.86 | 29.57 | 29.65 | 650,255 | -0.13(-0.42%) |
Apr 05, 2018 | 29.80 | 29.85 | 29.72 | 29.77 | 768,412 | -0.03(-0.10%) |
Apr 04, 2018 | 29.35 | 29.82 | 29.35 | 29.80 | 620,926 | +0.27(+0.93%) |
Apr 03, 2018 | 29.54 | 29.55 | 29.37 | 29.53 | 585,167 | +0.17(+0.58%) |
Apr 02, 2018 | 29.62 | 29.63 | 29.23 | 29.36 | 1,676,413 | -0.25(-0.85%) |
Mar 29, 2018 | 29.61 | 29.61 | 29.61 | 0 | +0.25(+0.86%) | |
Mar 28, 2018 | 29.32 | 29.51 | 29.24 | 29.36 | 385,050 | +0.22(+0.76%) |
Mar 27, 2018 | 29.34 | 29.42 | 29.04 | 29.14 | 661,862 | -0.17(-0.58%) |
Mar 26, 2018 | 29.29 | 29.38 | 29.06 | 29.31 | 1,997,306 | +0.33(+1.15%) |
Mar 23, 2018 | 29.35 | 29.46 | 28.98 | 28.98 | 1,814,486 | -0.19(-0.66%) |
Mar 22, 2018 | 29.33 | 29.46 | 29.17 | 29.17 | 2,713,230 | -0.36(-1.23%) |
Mar 21, 2018 | 29.38 | 29.61 | 29.38 | 29.53 | 303,126 | +0.05(+0.18%) |
Mar 20, 2018 | 29.49 | 29.55 | 29.43 | 29.48 | 210,926 | -0.01(-0.05%) |
Mar 19, 2018 | 29.47 | 29.51 | 29.34 | 29.49 | 280,025 | +0.13(+0.43%) |
Mar 16, 2018 | 29.42 | 29.50 | 29.37 | 29.37 | 248,159 | -0.07(-0.25%) |
Mar 15, 2018 | 29.49 | 29.57 | 29.40 | 29.44 | 263,254 | -0.02(-0.07%) |
Mar 14, 2018 | 29.55 | 29.58 | 29.41 | 29.46 | 354,094 | +0.19(+0.65%) |
Mar 13, 2018 | 29.49 | 29.57 | 29.23 | 29.27 | 510,306 | -0.11(-0.38%) |
Mar 12, 2018 | 29.35 | 29.42 | 29.32 | 29.38 | 1,078,830 | -0.09(-0.30%) |
Mar 09, 2018 | 29.38 | 29.49 | 29.35 | 29.47 | 609,681 | +0.04(+0.15%) |
Mar 08, 2018 | 29.36 | 29.43 | 29.29 | 29.43 | 1,761,367 | +0.13(+0.43%) |
Mar 07, 2018 | 29.33 | 29.12 | 29.30 | 433,213 | +0.15(+0.51%) | |
Mar 06, 2018 | 29.18 | 29.22 | 29.09 | 29.15 | 455,117 | +0.01(+0.03%) |
Mar 05, 2018 | 28.90 | 29.20 | 28.89 | 29.15 | 730,604 | +0.06(+0.20%) |
Mar 02, 2018 | 28.85 | 29.10 | 28.80 | 29.09 | 680,832 | +0.29(+1.00%) |
Mar 01, 2018 | 28.97 | 29.11 | 28.66 | 28.80 | 826,183 | -0.09(-0.31%) |
Feb 28, 2018 | 29.16 | 29.22 | 28.89 | 28.89 | 1,299,882 | -0.30(-1.03%) |
Feb 27, 2018 | 29.53 | 29.57 | 29.18 | 29.19 | 1,159,942 | -0.65(-2.17%) |
Feb 26, 2018 | 29.68 | 29.85 | 29.62 | 29.84 | 516,892 | +0.32(+1.07%) |
Feb 23, 2018 | 29.40 | 29.54 | 29.38 | 29.52 | 462,567 | +0.44(+1.52%) |
Feb 22, 2018 | 29.08 | 1,940,617 | +0.08(+0.28%) | |||
Feb 21, 2018 | 29.26 | 29.40 | 29.00 | 29.00 | 1,106,549 | -0.24(-0.81%) |
Feb 20, 2018 | 29.30 | 29.37 | 29.16 | 29.23 | 510,431 | -0.15(-0.50%) |
Feb 16, 2018 | 29.38 | 29.38 | 29.38 | 0 | +0.17(+0.58%) | |
Feb 15, 2018 | 29.15 | 29.23 | 29.00 | 29.21 | 478,778 | +0.10(+0.35%) |
Feb 14, 2018 | 28.65 | 29.12 | 28.63 | 29.11 | 806,778 | +0.18(+0.61%) |
Feb 13, 2018 | 28.75 | 28.96 | 28.75 | 28.93 | 604,369 | +0.09(+0.31%) |
Feb 12, 2018 | 28.73 | 28.93 | 28.63 | 28.84 | 1,098,084 | +0.24(+0.82%) |
Feb 09, 2018 | 28.61 | 28.75 | 28.03 | 28.61 | 1,717,851 | +0.25(+0.88%) |
Feb 08, 2018 | 29.05 | 29.07 | 28.35 | 28.36 | 2,936,455 | -0.66(-2.28%) |
Feb 07, 2018 | 29.18 | 29.39 | 29.02 | 29.02 | 1,598,048 | -0.29(-0.98%) |
Feb 06, 2018 | 28.70 | 29.38 | 28.68 | 29.31 | 1,423,368 | +0.22(+0.76%) |
Feb 05, 2018 | 29.54 | 29.66 | 28.86 | 29.09 | 1,740,521 | -0.89(-2.97%) |
Feb 02, 2018 | 30.18 | 30.23 | 29.95 | 29.98 | 1,023,390 | -0.63(-2.04%) |
Feb 01, 2018 | 30.57 | 30.64 | 30.55 | 30.60 | 736,781 | -0.36(-1.16%) |
Jan 31, 2018 | 30.86 | 30.96 | 30.74 | 30.96 | 1,050,960 | +0.33(+1.08%) |
Jan 30, 2018 | 30.75 | 30.81 | 30.57 | 30.63 | 569,163 | -0.15(-0.48%) |
Jan 29, 2018 | 30.86 | 30.88 | 30.76 | 30.78 | 625,607 | -0.47(-1.51%) |
Jan 26, 2018 | 31.20 | 31.31 | 31.16 | 31.25 | 492,951 | +0.26(+0.86%) |
Jan 25, 2018 | 31.15 | 31.21 | 30.89 | 30.99 | 1,125,906 | -0.10(-0.33%) |
Jan 24, 2018 | 31.14 | 31.22 | 31.03 | 31.09 | 903,507 | +0.19(+0.62%) |
Jan 23, 2018 | 30.77 | 30.91 | 30.77 | 30.90 | 1,074,967 | +0.13(+0.41%) |
Jan 22, 2018 | 30.54 | 30.78 | 30.54 | 30.77 | 1,961,458 | +0.20(+0.65%) |
Jan 19, 2018 | 30.60 | 30.63 | 30.52 | 30.57 | 417,902 | +0.04(+0.12%) |
Jan 18, 2018 | 30.46 | 30.57 | 30.46 | 30.54 | 774,486 | -0.04(-0.12%) |
Jan 17, 2018 | 30.52 | 30.71 | 30.46 | 30.57 | 793,562 | +0.21(+0.70%) |
Jan 16, 2018 | 30.37 | 30.41 | 30.33 | 30.36 | 497,196 | +0.10(+0.32%) |
Jan 12, 2018 | 30.27 | 30.27 | 30.27 | 0 | +0.21(+0.71%) | |
Jan 11, 2018 | 30.03 | 30.10 | 29.99 | 30.05 | 1,728,757 | -0.04(-0.12%) |
Jan 10, 2018 | 30.10 | 30.10 | 30.00 | 30.09 | 2,684,718 | -0.21(-0.68%) |
Jan 09, 2018 | 30.27 | 30.33 | 30.24 | 30.30 | 620,702 | +0.04(+0.15%) |
Jan 08, 2018 | 30.23 | 30.26 | 30.18 | 30.25 | 351,944 | +0.01(+0.02%) |
Jan 05, 2018 | 30.12 | 30.24 | 30.07 | 30.24 | 1,842,220 | +0.13(+0.44%) |
Jan 04, 2018 | 30.04 | 30.12 | 30.03 | 30.11 | 367,900 | -0.04(-0.15%) |
Jan 03, 2018 | 30.02 | 30.16 | 30.02 | 30.16 | 492,040 | +0.17(+0.56%) |
Jan 02, 2018 | 29.85 | 29.99 | 29.85 | 29.99 | 585,677 | +0.18(+0.59%) |
Dec 29, 2017 | 29.81 | 29.81 | 29.81 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 29.83 | 29.88 | 29.80 | 29.83 | 634,219 | +0.10(+0.35%) |
Dec 27, 2017 | 29.65 | 29.74 | 29.63 | 29.73 | 472,021 | +0.19(+0.65%) |
Dec 26, 2017 | 29.49 | 29.54 | 29.47 | 29.54 | 439,889 | +0.04(+0.15%) |
Dec 22, 2017 | 29.37 | 29.49 | 29.36 | 29.49 | 448,169 | -0.01(-0.05%) |
Dec 21, 2017 | 29.41 | 29.52 | 29.40 | 29.51 | 5,757,849 | +0.02(+0.07%) |
Dec 20, 2017 | 29.49 | 29.54 | 29.43 | 29.49 | 1,263,838 | -0.05(-0.17%) |
Dec 19, 2017 | 29.59 | 29.62 | 29.50 | 29.54 | 797,877 | -0.10(-0.32%) |
Dec 18, 2017 | 29.60 | 29.71 | 29.59 | 29.63 | 986,554 | +0.29(+0.98%) |
Dec 15, 2017 | 29.33 | 29.40 | 29.29 | 29.35 | 642,434 | -0.02(-0.07%) |
Dec 14, 2017 | 29.37 | 29.44 | 29.34 | 29.37 | 648,043 | +0.01(+0.03%) |
Dec 13, 2017 | 29.25 | 29.41 | 29.23 | 29.36 | 1,070,520 | +0.28(+0.96%) |
Dec 12, 2017 | 29.05 | 29.12 | 29.02 | 29.08 | 888,574 | +0.09(+0.30%) |
Dec 11, 2017 | 28.96 | 29.03 | 28.96 | 28.99 | 866,502 | -0.05(-0.18%) |
Dec 08, 2017 | 29.00 | 29.04 | 28.95 | 29.04 | 579,290 | +0.11(+0.38%) |
Dec 07, 2017 | 28.81 | 28.94 | 28.77 | 28.93 | 2,333,755 | +0.02(+0.08%) |
Dec 06, 2017 | 28.92 | 28.96 | 28.87 | 28.91 | 441,908 | +0.05(+0.18%) |
Dec 05, 2017 | 28.89 | 28.97 | 28.85 | 28.86 | 515,338 | +0.11(+0.38%) |
Dec 04, 2017 | 28.88 | 28.89 | 28.73 | 28.75 | 576,795 | -0.11(-0.38%) |
Dec 01, 2017 | 28.80 | 28.87 | 28.75 | 28.86 | 839,155 | +0.00(+0.00%) |
Nov 30, 2017 | 28.86 | 28.95 | 28.85 | 28.86 | 545,122 | +0.14(+0.48%) |
Nov 29, 2017 | 28.82 | 28.84 | 28.67 | 28.72 | 723,230 | -0.19(-0.66%) |
Nov 28, 2017 | 28.82 | 28.93 | 28.80 | 28.91 | 1,631,985 | +0.12(+0.43%) |
Nov 27, 2017 | 28.89 | 28.91 | 28.77 | 28.79 | 711,628 | -0.03(-0.10%) |
Nov 24, 2017 | 28.84 | 28.85 | 28.82 | 28.82 | 526,554 | +0.13(+0.46%) |
Nov 22, 2017 | 28.66 | 28.72 | 28.60 | 28.69 | 420,500 | +0.07(+0.23%) |
Nov 21, 2017 | 28.63 | 28.71 | 28.62 | 28.62 | 2,640,484 | +0.17(+0.59%) |
Nov 20, 2017 | 28.50 | 28.52 | 28.45 | 28.45 | 387,632 | +0.07(+0.26%) |
Nov 17, 2017 | 28.41 | 28.45 | 28.37 | 28.38 | 434,936 | -0.01(-0.03%) |
Nov 16, 2017 | 28.31 | 28.42 | 28.28 | 28.39 | 321,502 | +0.26(+0.94%) |
Nov 15, 2017 | 28.03 | 28.12 | 28.00 | 28.12 | 879,672 | -0.04(-0.13%) |
Nov 14, 2017 | 28.14 | 28.18 | 28.09 | 28.16 | 442,709 | +0.02(+0.08%) |
Nov 13, 2017 | 28.05 | 28.16 | 28.00 | 28.14 | 265,813 | -0.14(-0.49%) |
Nov 10, 2017 | 28.27 | 28.33 | 28.24 | 28.28 | 821,921 | -0.05(-0.18%) |
Nov 09, 2017 | 28.28 | 28.39 | 28.23 | 28.33 | 2,945,597 | -0.07(-0.23%) |
Nov 08, 2017 | 28.30 | 28.41 | 28.29 | 28.39 | 375,464 | +0.26(+0.94%) |
Nov 07, 2017 | 28.17 | 28.19 | 28.08 | 28.13 | 350,692 | -0.07(-0.26%) |
Nov 06, 2017 | 28.04 | 28.21 | 28.00 | 28.20 | 710,576 | +0.01(+0.03%) |
Nov 03, 2017 | 28.21 | 28.24 | 28.11 | 28.19 | 439,271 | +0.04(+0.13%) |
Nov 02, 2017 | 28.14 | 28.18 | 28.11 | 28.16 | 528,845 | +0.11(+0.39%) |
Nov 01, 2017 | 28.11 | 28.16 | 28.04 | 28.05 | 690,615 | -0.12(-0.44%) |
Oct 31, 2017 | 28.03 | 28.17 | 28.03 | 28.17 | 630,969 | +0.19(+0.68%) |
Oct 30, 2017 | 27.98 | 27.89 | 27.98 | 787,464 | +0.03(+0.10%) | |
Oct 27, 2017 | 27.87 | 27.98 | 27.83 | 27.95 | 489,261 | +0.12(+0.45%) |
Oct 26, 2017 | 27.91 | 27.96 | 27.83 | 27.83 | 644,394 | -0.04(-0.16%) |
Oct 25, 2017 | 27.91 | 27.95 | 27.76 | 27.87 | 636,823 | -0.22(-0.78%) |
Oct 24, 2017 | 28.12 | 28.14 | 28.05 | 28.09 | 352,837 | +0.04(+0.16%) |
Oct 23, 2017 | 28.15 | 28.15 | 28.04 | 28.05 | 572,831 | -0.25(-0.88%) |
Oct 20, 2017 | 28.33 | 28.33 | 28.23 | 28.30 | 2,276,767 | -0.12(-0.44%) |
Oct 19, 2017 | 28.38 | 28.42 | 28.35 | 28.42 | 419,507 | -0.04(-0.13%) |
Oct 18, 2017 | 28.42 | 28.51 | 28.40 | 28.46 | 663,174 | +0.12(+0.44%) |
Oct 17, 2017 | 28.31 | 28.36 | 28.27 | 28.33 | 384,872 | -0.03(-0.10%) |
Oct 16, 2017 | 28.43 | 28.43 | 28.34 | 28.36 | 385,678 | -0.04(-0.13%) |
Oct 13, 2017 | 28.45 | 28.50 | 28.39 | 28.40 | 494,405 | +0.08(+0.28%) |
Oct 12, 2017 | 28.27 | 28.37 | 28.27 | 28.32 | 387,061 | +0.01(+0.05%) |
Oct 11, 2017 | 28.19 | 28.30 | 28.19 | 28.30 | 690,800 | +0.16(+0.57%) |
Oct 10, 2017 | 28.07 | 28.17 | 28.07 | 28.14 | 501,593 | +0.20(+0.71%) |
Oct 09, 2017 | 27.99 | 28.02 | 27.93 | 27.95 | 585,756 | +0.01(+0.03%) |
Oct 06, 2017 | 27.83 | 27.95 | 27.78 | 27.94 | 361,228 | -0.05(-0.18%) |
Oct 05, 2017 | 27.97 | 28.05 | 27.97 | 27.99 | 1,744,779 | -0.04(-0.13%) |
Oct 04, 2017 | 28.02 | 28.06 | 27.96 | 28.03 | 376,693 | -0.15(-0.52%) |
Oct 03, 2017 | 28.08 | 28.17 | 28.05 | 28.17 | 686,437 | +0.13(+0.47%) |