Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.56 | 29.56 | 29.42 | 29.44 | 1,091,784 | -0.08(-0.27%) |
Sep 27, 2018 | 29.44 | 29.53 | 29.40 | 29.52 | 137,651 | +0.03(+0.12%) |
Sep 26, 2018 | 29.35 | 29.50 | 29.29 | 29.48 | 826,481 | +0.18(+0.62%) |
Sep 25, 2018 | 29.25 | 29.31 | 29.23 | 29.30 | 120,097 | -0.03(-0.12%) |
Sep 24, 2018 | 29.31 | 29.42 | 29.31 | 29.33 | 156,519 | -0.06(-0.21%) |
Sep 21, 2018 | 29.31 | 29.42 | 29.31 | 29.39 | 279,232 | -0.01(-0.03%) |
Sep 20, 2018 | 29.28 | 29.43 | 29.26 | 29.40 | 111,851 | +0.13(+0.45%) |
Sep 19, 2018 | 29.40 | 29.40 | 29.17 | 29.27 | 250,282 | -0.17(-0.59%) |
Sep 18, 2018 | 29.63 | 29.63 | 29.41 | 29.45 | 101,528 | -0.30(-1.00%) |
Sep 17, 2018 | 29.66 | 29.80 | 29.64 | 29.74 | 117,937 | +0.00(+0.00%) |
Sep 14, 2018 | 29.71 | 29.80 | 29.66 | 29.74 | 84,160 | -0.13(-0.44%) |
Sep 13, 2018 | 29.95 | 29.98 | 29.86 | 29.87 | 100,326 | +0.04(+0.15%) |
Sep 12, 2018 | 29.87 | 29.89 | 29.82 | 29.83 | 339,414 | +0.05(+0.18%) |
Sep 11, 2018 | 29.85 | 29.89 | 29.74 | 29.78 | 432,208 | -0.21(-0.70%) |
Sep 10, 2018 | 29.91 | 30.00 | 29.90 | 29.99 | 215,415 | +0.10(+0.35%) |
Sep 07, 2018 | 29.93 | 29.93 | 29.85 | 29.88 | 181,409 | -0.25(-0.84%) |
Sep 06, 2018 | 30.06 | 30.18 | 30.03 | 30.14 | 375,623 | +0.10(+0.35%) |
Sep 05, 2018 | 30.04 | 30.07 | 29.99 | 30.03 | 326,652 | -0.06(-0.20%) |
Sep 04, 2018 | 30.08 | 30.10 | 30.03 | 30.09 | 538,170 | -0.17(-0.57%) |
Aug 31, 2018 | 30.26 | 30.26 | 30.26 | 0 | -0.06(-0.20%) | |
Aug 30, 2018 | 30.35 | 30.37 | 30.28 | 30.33 | 183,110 | +0.06(+0.20%) |
Aug 29, 2018 | 30.26 | 30.29 | 30.17 | 30.26 | 126,651 | +0.03(+0.12%) |
Aug 28, 2018 | 30.26 | 30.27 | 30.19 | 30.23 | 1,419,868 | -0.17(-0.54%) |
Aug 27, 2018 | 30.46 | 30.47 | 30.38 | 30.39 | 146,941 | -0.17(-0.54%) |
Aug 24, 2018 | 30.42 | 30.57 | 30.39 | 30.56 | 1,124,959 | +0.03(+0.09%) |
Aug 23, 2018 | 30.50 | 30.55 | 30.45 | 30.53 | 2,239,105 | +0.06(+0.20%) |
Aug 22, 2018 | 30.50 | 30.52 | 30.41 | 30.47 | 124,647 | +0.10(+0.34%) |
Aug 21, 2018 | 30.34 | 30.38 | 30.29 | 30.37 | 118,167 | -0.08(-0.26%) |
Aug 20, 2018 | 30.41 | 30.48 | 30.40 | 30.45 | 143,291 | +0.20(+0.66%) |
Aug 17, 2018 | 30.29 | 30.34 | 30.20 | 30.25 | 1,343,506 | +0.03(+0.09%) |
Aug 16, 2018 | 30.23 | 30.25 | 30.08 | 30.22 | 106,131 | +0.00(+0.00%) |
Aug 15, 2018 | 30.17 | 30.27 | 30.16 | 30.22 | 143,475 | +0.17(+0.56%) |
Aug 14, 2018 | 30.14 | 30.14 | 30.03 | 30.05 | 89,005 | -0.08(-0.27%) |
Aug 13, 2018 | 30.08 | 30.18 | 30.06 | 30.13 | 627,201 | -0.04(-0.14%) |
Aug 10, 2018 | 30.09 | 30.24 | 30.09 | 30.18 | 157,436 | +0.23(+0.75%) |
Aug 09, 2018 | 29.85 | 29.98 | 29.81 | 29.95 | 172,376 | +0.22(+0.73%) |
Aug 08, 2018 | 29.71 | 29.79 | 29.69 | 29.73 | 196,919 | +0.03(+0.10%) |
Aug 07, 2018 | 29.80 | 29.80 | 29.69 | 29.70 | 510,716 | -0.14(-0.48%) |
Aug 06, 2018 | 29.89 | 29.97 | 29.84 | 29.85 | 114,061 | +0.04(+0.15%) |
Aug 03, 2018 | 29.73 | 29.84 | 29.72 | 29.80 | 457,004 | +0.13(+0.44%) |
Aug 02, 2018 | 29.70 | 29.70 | 29.60 | 29.67 | 316,475 | +0.03(+0.09%) |
Aug 01, 2018 | 29.60 | 29.73 | 29.54 | 29.65 | 373,261 | -0.22(-0.75%) |
Jul 31, 2018 | 29.91 | 29.91 | 29.85 | 29.87 | 320,125 | +0.16(+0.52%) |
Jul 30, 2018 | 29.69 | 29.81 | 29.69 | 29.72 | 372,228 | -0.11(-0.38%) |
Jul 27, 2018 | 29.92 | 29.92 | 29.80 | 29.83 | 132,663 | +0.05(+0.17%) |
Jul 26, 2018 | 29.89 | 29.92 | 29.75 | 29.78 | 139,958 | -0.05(-0.17%) |
Jul 25, 2018 | 29.97 | 30.00 | 29.77 | 29.83 | 93,239 | -0.05(-0.17%) |
Jul 24, 2018 | 29.79 | 29.90 | 29.74 | 29.88 | 161,652 | +0.09(+0.29%) |
Jul 23, 2018 | 30.05 | 30.05 | 29.76 | 29.79 | 294,434 | -0.34(-1.12%) |
Jul 20, 2018 | 30.33 | 30.33 | 30.10 | 30.13 | 1,095,500 | -0.36(-1.17%) |
Jul 19, 2018 | 30.35 | 30.50 | 30.35 | 30.49 | 93,022 | +0.17(+0.57%) |
Jul 18, 2018 | 30.44 | 30.44 | 30.29 | 30.31 | 952,794 | -0.11(-0.37%) |
Jul 17, 2018 | 30.50 | 30.51 | 30.40 | 30.43 | 98,042 | -0.04(-0.14%) |
Jul 16, 2018 | 30.48 | 30.48 | 30.34 | 30.47 | 273,373 | -0.11(-0.37%) |
Jul 13, 2018 | 30.57 | 30.63 | 30.56 | 30.58 | 438,136 | +0.08(+0.26%) |
Jul 12, 2018 | 30.48 | 30.54 | 30.46 | 30.50 | 260,668 | -0.03(-0.11%) |
Jul 11, 2018 | 30.51 | 30.56 | 30.45 | 30.54 | 1,614,884 | +0.11(+0.37%) |
Jul 10, 2018 | 30.37 | 30.44 | 30.37 | 30.43 | 79,218 | +0.01(+0.03%) |
Jul 09, 2018 | 30.44 | 30.45 | 30.39 | 30.42 | 66,426 | -0.18(-0.60%) |
Jul 06, 2018 | 30.58 | 30.63 | 30.53 | 30.60 | 237,981 | +0.12(+0.40%) |
Jul 05, 2018 | 30.46 | 30.56 | 30.45 | 30.48 | 1,358,360 | +0.05(+0.17%) |
Jul 03, 2018 | 30.43 | 30.43 | 30.43 | 0 | +0.15(+0.49%) | |
Jul 02, 2018 | 30.35 | 30.36 | 30.25 | 30.28 | 957,098 | -0.02(-0.06%) |
Jun 29, 2018 | 30.47 | 30.27 | 30.30 | 1,756,617 | -0.10(-0.31%) | |
Jun 28, 2018 | 30.36 | 30.42 | 30.32 | 30.39 | 160,609 | +0.00(+0.00%) |
Jun 27, 2018 | 30.29 | 30.40 | 30.26 | 30.39 | 2,502,154 | +0.29(+0.98%) |
Jun 26, 2018 | 30.07 | 30.12 | 30.05 | 30.10 | 60,523 | +0.02(+0.06%) |
Jun 25, 2018 | 30.02 | 30.14 | 30.02 | 30.08 | 121,272 | +0.09(+0.29%) |
Jun 22, 2018 | 29.90 | 30.01 | 29.90 | 29.99 | 48,279 | +0.01(+0.03%) |
Jun 21, 2018 | 29.95 | 30.04 | 29.93 | 29.99 | 42,987 | +0.15(+0.49%) |
Jun 20, 2018 | 30.05 | 30.05 | 29.84 | 29.84 | 90,034 | -0.25(-0.83%) |
Jun 19, 2018 | 30.12 | 30.18 | 30.04 | 30.09 | 230,406 | +0.16(+0.55%) |
Jun 18, 2018 | 29.99 | 29.99 | 29.87 | 29.93 | 152,785 | -0.03(-0.09%) |
Jun 15, 2018 | 30.13 | 29.94 | 29.95 | 78,675 | +0.03(+0.12%) | |
Jun 14, 2018 | 29.81 | 29.93 | 29.76 | 29.92 | 76,962 | +0.22(+0.76%) |
Jun 13, 2018 | 29.73 | 29.78 | 29.55 | 29.69 | 47,828 | -0.02(-0.06%) |
Jun 12, 2018 | 29.62 | 29.74 | 29.61 | 29.71 | 145,246 | +0.02(+0.06%) |
Jun 11, 2018 | 29.67 | 29.73 | 29.62 | 29.69 | 149,586 | -0.07(-0.23%) |
Jun 08, 2018 | 29.77 | 29.82 | 29.74 | 29.76 | 100,767 | -0.09(-0.29%) |
Jun 07, 2018 | 29.58 | 29.99 | 29.58 | 29.85 | 193,091 | +0.27(+0.91%) |
Jun 06, 2018 | 29.50 | 29.58 | 186,125 | -0.22(-0.75%) | ||
Jun 05, 2018 | 29.88 | 29.91 | 29.80 | 29.80 | 1,435,921 | +0.08(+0.26%) |
Jun 04, 2018 | 29.91 | 29.91 | 29.73 | 29.73 | 237,966 | -0.21(-0.69%) |
Jun 01, 2018 | 29.93 | 30.04 | 29.85 | 29.93 | 357,816 | -0.18(-0.61%) |
May 31, 2018 | 30.21 | 30.28 | 30.06 | 30.12 | 118,236 | -0.04(-0.14%) |
May 30, 2018 | 30.04 | 30.16 | 30.01 | 30.16 | 300,431 | -0.20(-0.65%) |
May 29, 2018 | 30.00 | 30.40 | 29.92 | 30.36 | 314,977 | +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 | 77,456 | +0.22(+0.74%) |
May 23, 2018 | 29.26 | 29.34 | 29.25 | 29.31 | 257,703 | +0.20(+0.68%) |
May 22, 2018 | 29.13 | 29.15 | 29.06 | 29.11 | 373,151 | -0.04(-0.15%) |
May 21, 2018 | 29.09 | 29.16 | 29.07 | 29.15 | 185,100 | +0.03(+0.09%) |
May 18, 2018 | 28.96 | 29.13 | 28.96 | 29.13 | 646,184 | +0.25(+0.87%) |
May 17, 2018 | 28.99 | 29.02 | 28.87 | 28.88 | 251,658 | -0.13(-0.45%) |
May 16, 2018 | 29.19 | 29.19 | 29.00 | 29.00 | 123,058 | -0.13(-0.44%) |
May 15, 2018 | 29.23 | 29.23 | 29.00 | 29.13 | 163,824 | -0.33(-1.11%) |
May 14, 2018 | 29.50 | 29.56 | 29.46 | 29.46 | 67,720 | -0.13(-0.44%) |
May 11, 2018 | 29.65 | 29.65 | 29.51 | 29.59 | 103,008 | +0.04(+0.15%) |
May 10, 2018 | 29.45 | 29.56 | 29.41 | 29.55 | 91,932 | +0.22(+0.74%) |
May 09, 2018 | 29.35 | 29.43 | 29.32 | 29.33 | 125,596 | -0.17(-0.58%) |
May 08, 2018 | 29.45 | 29.56 | 29.41 | 29.51 | 58,327 | -0.03(-0.09%) |
May 07, 2018 | 29.57 | 29.57 | 29.51 | 29.53 | 154,631 | -0.03(-0.12%) |
May 04, 2018 | 29.61 | 29.62 | 29.44 | 29.57 | 192,369 | +0.03(+0.09%) |
May 03, 2018 | 29.54 | 29.63 | 29.50 | 29.54 | 1,721,460 | +0.14(+0.47%) |
May 02, 2018 | 29.49 | 29.53 | 29.40 | 29.40 | 49,153 | -0.02(-0.06%) |
May 01, 2018 | 29.52 | 29.52 | 29.39 | 29.42 | 316,355 | -0.13(-0.42%) |
Apr 30, 2018 | 29.54 | 29.63 | 29.52 | 29.54 | 333,253 | +0.07(+0.23%) |
Apr 27, 2018 | 29.36 | 29.49 | 29.36 | 29.48 | 258,375 | +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 | 143,779 | -0.20(-0.68%) |
Apr 24, 2018 | 29.32 | 29.36 | 29.23 | 29.26 | 140,045 | -0.14(-0.47%) |
Apr 23, 2018 | 29.35 | 29.41 | 29.29 | 29.40 | 129,058 | +0.02(+0.06%) |
Apr 20, 2018 | 29.48 | 29.53 | 29.37 | 29.38 | 51,635 | -0.22(-0.73%) |
Apr 19, 2018 | 29.61 | 29.61 | 29.45 | 29.60 | 90,481 | -0.22(-0.75%) |
Apr 18, 2018 | 30.06 | 30.06 | 29.81 | 29.82 | 62,368 | -0.24(-0.80%) |
Apr 17, 2018 | 29.96 | 30.13 | 29.96 | 30.06 | 52,741 | +0.09(+0.32%) |
Apr 16, 2018 | 29.79 | 29.98 | 29.78 | 29.97 | 71,671 | +0.00(+0.00%) |
Apr 13, 2018 | 29.88 | 30.01 | 29.88 | 29.97 | 82,412 | +0.06(+0.20%) |
Apr 12, 2018 | 30.02 | 30.03 | 29.85 | 29.91 | 68,841 | -0.22(-0.71%) |
Apr 11, 2018 | 30.19 | 30.20 | 30.05 | 30.12 | 68,505 | +0.09(+0.32%) |
Apr 10, 2018 | 30.07 | 30.07 | 29.94 | 30.03 | 94,725 | -0.02(-0.06%) |
Apr 09, 2018 | 29.93 | 30.05 | 29.85 | 30.04 | 102,795 | +0.03(+0.11%) |
Apr 06, 2018 | 29.92 | 30.03 | 29.83 | 30.01 | 599,300 | +0.28(+0.96%) |
Apr 05, 2018 | 29.77 | 29.79 | 29.69 | 29.72 | 206,252 | -0.21(-0.69%) |
Apr 04, 2018 | 30.10 | 30.11 | 29.92 | 29.93 | 1,055,379 | -0.05(-0.17%) |
Apr 03, 2018 | 30.11 | 30.11 | 29.97 | 29.98 | 384,569 | -0.22(-0.74%) |
Apr 02, 2018 | 30.09 | 30.35 | 30.03 | 30.21 | 564,349 | +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 | 139,741 | +0.06(+0.20%) |
Mar 27, 2018 | 29.68 | 29.96 | 29.66 | 29.93 | 122,148 | +0.30(+1.01%) |
Mar 26, 2018 | 29.71 | 29.80 | 29.63 | 29.63 | 107,911 | -0.10(-0.35%) |
Mar 23, 2018 | 29.63 | 29.77 | 29.62 | 29.74 | 62,819 | -0.02(-0.07%) |
Mar 22, 2018 | 29.75 | 29.88 | 29.63 | 29.76 | 91,868 | +0.28(+0.95%) |
Mar 21, 2018 | 29.37 | 29.49 | 29.26 | 29.48 | 52,971 | +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 | 29.56 | 64,036 | -0.09(-0.32%) |
Mar 16, 2018 | 29.66 | 29.68 | 29.59 | 29.66 | 48,842 | -0.10(-0.35%) |
Mar 15, 2018 | 29.75 | 29.80 | 29.69 | 29.76 | 46,826 | +0.01(+0.03%) |
Mar 14, 2018 | 29.56 | 29.79 | 29.56 | 29.75 | 106,275 | +0.23(+0.79%) |
Mar 13, 2018 | 29.44 | 29.55 | 29.37 | 29.52 | 70,829 | +0.14(+0.47%) |
Mar 12, 2018 | 29.26 | 29.39 | 29.26 | 29.38 | 129,682 | +0.18(+0.62%) |
Mar 09, 2018 | 29.19 | 29.27 | 29.13 | 29.20 | 80,999 | -0.18(-0.61%) |
Mar 08, 2018 | 29.32 | 29.45 | 29.31 | 29.38 | 47,368 | +0.16(+0.56%) |
Mar 07, 2018 | 29.38 | 29.22 | 29.22 | 49,992 | -0.02(-0.06%) | |
Mar 06, 2018 | 29.29 | 29.38 | 29.23 | 29.24 | 80,843 | +0.03(+0.12%) |
Mar 05, 2018 | 29.42 | 29.42 | 29.11 | 29.20 | 1,239,479 | -0.07(-0.24%) |
Mar 02, 2018 | 29.38 | 29.43 | 29.24 | 29.27 | 202,502 | -0.27(-0.93%) |
Mar 01, 2018 | 29.33 | 29.59 | 29.26 | 29.55 | 259,561 | +0.20(+0.69%) |
Feb 28, 2018 | 29.29 | 29.35 | 29.23 | 29.35 | 50,069 | +0.18(+0.60%) |
Feb 27, 2018 | 29.31 | 29.31 | 28.99 | 29.17 | 138,506 | -0.03(-0.12%) |
Feb 26, 2018 | 29.32 | 29.36 | 29.17 | 29.20 | 169,795 | +0.04(+0.15%) |
Feb 23, 2018 | 29.11 | 29.21 | 29.09 | 29.16 | 81,308 | +0.21(+0.71%) |
Feb 22, 2018 | 28.97 | 29.07 | 28.92 | 28.96 | 75,696 | +0.11(+0.39%) |
Feb 21, 2018 | 29.20 | 29.22 | 28.82 | 28.84 | 187,103 | -0.36(-1.23%) |
Feb 20, 2018 | 29.20 | 29.26 | 29.11 | 29.20 | 131,364 | -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 | 105,079 | +0.09(+0.30%) |
Feb 14, 2018 | 29.29 | 29.29 | 29.02 | 29.08 | 82,153 | -0.30(-1.02%) |
Feb 13, 2018 | 29.30 | 29.39 | 29.26 | 29.38 | 294,397 | +0.12(+0.41%) |
Feb 12, 2018 | 29.28 | 29.45 | 29.20 | 29.26 | 250,341 | +0.15(+0.53%) |
Feb 09, 2018 | 29.20 | 29.40 | 29.10 | 29.10 | 1,609,359 | -0.24(-0.82%) |
Feb 08, 2018 | 29.18 | 29.42 | 29.11 | 29.34 | 135,469 | -0.03(-0.12%) |
Feb 07, 2018 | 29.71 | 29.71 | 29.29 | 29.38 | 273,376 | -0.27(-0.93%) |
Feb 06, 2018 | 29.79 | 29.82 | 29.59 | 29.65 | 380,171 | -0.07(-0.23%) |
Feb 05, 2018 | 29.43 | 30.05 | 29.32 | 29.72 | 209,214 | +0.20(+0.67%) |
Feb 02, 2018 | 29.64 | 29.68 | 29.45 | 29.52 | 418,145 | -0.27(-0.92%) |
Feb 01, 2018 | 30.22 | 30.24 | 29.79 | 29.80 | 280,013 | -0.45(-1.49%) |
Jan 31, 2018 | 30.28 | 30.28 | 30.04 | 30.25 | 88,747 | +0.17(+0.57%) |
Jan 30, 2018 | 30.16 | 30.16 | 29.99 | 30.07 | 260,791 | -0.18(-0.59%) |
Jan 29, 2018 | 30.29 | 30.29 | 30.14 | 30.25 | 243,538 | -0.16(-0.53%) |
Jan 26, 2018 | 30.51 | 30.51 | 30.32 | 30.42 | 124,167 | -0.14(-0.45%) |
Jan 25, 2018 | 30.34 | 30.56 | 30.26 | 30.55 | 111,554 | +0.25(+0.82%) |
Jan 24, 2018 | 30.28 | 30.32 | 30.19 | 30.31 | 827,787 | -0.16(-0.53%) |
Jan 23, 2018 | 30.49 | 30.57 | 30.36 | 30.47 | 165,150 | +0.15(+0.48%) |
Jan 22, 2018 | 30.42 | 30.45 | 30.29 | 30.32 | 327,719 | +0.02(+0.06%) |
Jan 19, 2018 | 30.40 | 30.43 | 30.28 | 30.31 | 278,376 | -0.16(-0.53%) |
Jan 18, 2018 | 30.52 | 30.58 | 30.42 | 30.47 | 146,351 | -0.27(-0.86%) |
Jan 17, 2018 | 30.79 | 30.92 | 30.68 | 30.73 | 108,110 | -0.06(-0.19%) |
Jan 16, 2018 | 30.83 | 30.85 | 30.67 | 30.79 | 212,243 | +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 | 204,363 | +0.13(+0.42%) |
Jan 10, 2018 | 30.27 | 30.54 | 30.22 | 30.49 | 473,070 | -0.03(-0.11%) |
Jan 09, 2018 | 30.75 | 30.75 | 30.50 | 30.52 | 425,992 | -0.43(-1.38%) |
Jan 08, 2018 | 31.03 | 31.03 | 30.84 | 30.95 | 184,786 | -0.01(-0.03%) |
Jan 05, 2018 | 31.01 | 31.07 | 30.88 | 30.96 | 193,047 | -0.10(-0.33%) |
Jan 04, 2018 | 30.96 | 31.08 | 30.90 | 31.06 | 1,989,106 | +0.00(+0.00%) |
Jan 03, 2018 | 31.02 | 31.09 | 30.93 | 31.06 | 345,713 | +0.13(+0.42%) |
Jan 02, 2018 | 31.15 | 31.15 | 30.81 | 30.93 | 2,864,443 | -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 | 66,688 | -0.05(-0.16%) |
Dec 27, 2017 | 30.97 | 31.25 | 30.97 | 31.22 | 100,939 | +0.38(+1.25%) |
Dec 26, 2017 | 30.78 | 30.91 | 30.78 | 30.84 | 53,743 | +0.09(+0.31%) |
Dec 22, 2017 | 30.73 | 30.76 | 30.68 | 30.74 | 100,805 | +0.05(+0.17%) |
Dec 21, 2017 | 30.55 | 30.74 | 30.55 | 30.69 | 156,133 | +0.16(+0.53%) |
Dec 20, 2017 | 30.57 | 30.66 | 30.50 | 30.53 | 173,159 | -0.33(-1.08%) |
Dec 19, 2017 | 31.06 | 31.06 | 30.75 | 30.86 | 187,322 | -0.39(-1.24%) |
Dec 18, 2017 | 31.45 | 31.45 | 31.19 | 31.25 | 327,552 | -0.27(-0.87%) |
Dec 15, 2017 | 31.39 | 31.57 | 31.34 | 31.52 | 1,954,469 | +0.10(+0.33%) |
Dec 14, 2017 | 31.23 | 31.45 | 31.16 | 31.42 | 239,182 | +0.14(+0.44%) |
Dec 13, 2017 | 31.17 | 31.28 | 31.11 | 31.28 | 200,866 | +0.24(+0.77%) |
Dec 12, 2017 | 31.02 | 31.07 | 30.89 | 31.04 | 139,271 | -0.03(-0.08%) |
Dec 11, 2017 | 31.19 | 31.22 | 31.07 | 31.07 | 119,199 | -0.05(-0.16%) |
Dec 08, 2017 | 31.11 | 31.14 | 31.04 | 31.12 | 144,756 | -0.04(-0.14%) |
Dec 07, 2017 | 31.45 | 31.45 | 31.06 | 31.16 | 164,002 | -0.25(-0.79%) |
Dec 06, 2017 | 31.43 | 31.50 | 31.37 | 31.41 | 131,575 | +0.13(+0.41%) |
Dec 05, 2017 | 31.07 | 31.32 | 31.07 | 31.28 | 673,994 | +0.17(+0.55%) |
Dec 04, 2017 | 31.00 | 31.15 | 30.93 | 31.11 | 175,545 | -0.01(-0.03%) |
Dec 01, 2017 | 30.94 | 31.36 | 30.78 | 31.12 | 141,276 | +0.42(+1.38%) |
Nov 30, 2017 | 30.79 | 30.80 | 30.55 | 30.70 | 94,808 | -0.12(-0.39%) |
Nov 29, 2017 | 30.83 | 30.85 | 30.72 | 30.82 | 107,959 | -0.27(-0.88%) |
Nov 28, 2017 | 31.08 | 31.18 | 31.05 | 31.09 | 88,005 | +0.03(+0.08%) |
Nov 27, 2017 | 31.12 | 31.14 | 31.04 | 31.06 | 147,379 | -0.04(-0.11%) |
Nov 24, 2017 | 31.15 | 31.15 | 31.07 | 31.10 | 86,886 | -0.09(-0.30%) |
Nov 22, 2017 | 31.06 | 31.19 | 31.04 | 31.19 | 68,090 | +0.12(+0.38%) |
Nov 21, 2017 | 31.18 | 31.21 | 30.99 | 31.07 | 88,238 | +0.08(+0.25%) |
Nov 20, 2017 | 30.94 | 31.00 | 30.91 | 31.00 | 111,218 | -0.03(-0.08%) |
Nov 17, 2017 | 30.93 | 31.02 | 30.91 | 31.02 | 141,394 | +0.26(+0.83%) |
Nov 16, 2017 | 30.91 | 30.99 | 30.77 | 30.77 | 135,585 | -0.30(-0.96%) |
Nov 15, 2017 | 30.94 | 31.08 | 30.85 | 31.06 | 93,185 | +0.33(+1.08%) |
Nov 14, 2017 | 30.62 | 30.74 | 30.62 | 30.73 | 42,366 | +0.18(+0.59%) |
Nov 13, 2017 | 30.65 | 30.65 | 30.52 | 30.55 | 65,695 | +0.07(+0.22%) |
Nov 10, 2017 | 30.63 | 30.64 | 30.46 | 30.48 | 154,127 | -0.42(-1.36%) |
Nov 09, 2017 | 30.88 | 30.95 | 30.82 | 30.91 | 89,413 | -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 | 31.11 | 30.97 | 31.08 | 76,648 | +0.12(+0.38%) |
Nov 06, 2017 | 30.93 | 30.98 | 30.88 | 30.96 | 92,810 | +0.13(+0.41%) |
Nov 03, 2017 | 30.80 | 30.85 | 30.74 | 30.83 | 96,080 | +0.07(+0.22%) |
Nov 02, 2017 | 30.70 | 30.80 | 30.68 | 30.77 | 124,568 | +0.13(+0.42%) |
Nov 01, 2017 | 30.52 | 30.72 | 30.52 | 30.64 | 314,457 | +0.13(+0.41%) |
Oct 31, 2017 | 30.49 | 30.55 | 30.49 | 30.51 | 92,007 | +0.03(+0.11%) |
Oct 30, 2017 | 30.49 | 30.31 | 30.48 | 49,125 | +0.25(+0.84%) | |
Oct 27, 2017 | 30.14 | 30.23 | 30.10 | 30.22 | 69,830 | +0.18(+0.59%) |
Oct 26, 2017 | 30.18 | 30.18 | 30.04 | 30.04 | 47,693 | -0.09(-0.31%) |
Oct 25, 2017 | 30.05 | 30.16 | 30.03 | 30.14 | 119,373 | -0.14(-0.45%) |
Oct 24, 2017 | 30.25 | 30.32 | 30.21 | 30.27 | 131,263 | -0.17(-0.56%) |
Oct 23, 2017 | 30.42 | 30.52 | 30.41 | 30.44 | 145,864 | +0.05(+0.17%) |
Oct 20, 2017 | 30.39 | 30.44 | 30.32 | 30.39 | 66,764 | -0.34(-1.11%) |
Oct 19, 2017 | 30.80 | 30.88 | 30.71 | 30.73 | 78,919 | +0.08(+0.25%) |
Oct 18, 2017 | 30.65 | 30.67 | 30.55 | 30.66 | 246,288 | -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 | 20,032 | -0.01(-0.04%) |
Oct 13, 2017 | 30.78 | 30.84 | 30.66 | 30.82 | 82,591 | +0.20(+0.65%) |
Oct 12, 2017 | 30.53 | 30.63 | 30.45 | 30.62 | 105,781 | +0.13(+0.42%) |
Oct 11, 2017 | 30.53 | 30.54 | 30.46 | 30.49 | 68,847 | +0.06(+0.18%) |
Oct 10, 2017 | 30.41 | 30.59 | 30.41 | 30.44 | 271,434 | +0.06(+0.20%) |
Oct 09, 2017 | 30.32 | 30.41 | 30.30 | 30.38 | 55,176 | +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 | 104,778 | -0.13(-0.43%) |
Oct 04, 2017 | 30.52 | 30.52 | 30.37 | 30.50 | 39,735 | +0.01(+0.03%) |
Oct 03, 2017 | 30.39 | 30.52 | 30.38 | 30.49 | 60,597 | +0.03(+0.10%) |