Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.39 | 33.43 | 33.31 | 33.33 | 433,864 | +0.20(+0.60%) |
Jul 30, 2018 | 33.13 | 33.25 | 33.12 | 33.13 | 275,944 | +0.16(+0.49%) |
Jul 27, 2018 | 32.96 | 33.08 | 32.91 | 32.97 | 422,800 | +0.28(+0.84%) |
Jul 26, 2018 | 32.71 | 32.80 | 32.68 | 32.69 | 347,606 | -0.28(-0.83%) |
Jul 25, 2018 | 32.66 | 33.02 | 32.61 | 32.97 | 507,233 | +0.28(+0.86%) |
Jul 24, 2018 | 32.67 | 32.82 | 32.63 | 32.69 | 372,434 | +0.09(+0.28%) |
Jul 23, 2018 | 32.58 | 32.66 | 32.52 | 32.60 | 424,827 | -0.09(-0.28%) |
Jul 20, 2018 | 32.54 | 32.72 | 32.54 | 32.69 | 341,420 | +0.28(+0.86%) |
Jul 19, 2018 | 32.34 | 32.47 | 32.30 | 32.41 | 997,160 | -0.17(-0.52%) |
Jul 18, 2018 | 32.47 | 32.61 | 32.44 | 32.58 | 462,044 | -0.02(-0.06%) |
Jul 17, 2018 | 32.53 | 32.65 | 32.48 | 32.60 | 441,782 | -0.02(-0.06%) |
Jul 16, 2018 | 32.57 | 32.66 | 32.55 | 32.62 | 409,591 | -0.08(-0.23%) |
Jul 13, 2018 | 32.63 | 32.70 | 32.56 | 32.70 | 326,595 | -0.02(-0.08%) |
Jul 12, 2018 | 32.68 | 32.76 | 32.57 | 32.72 | 275,904 | +0.34(+1.05%) |
Jul 11, 2018 | 32.33 | 32.38 | 642,084 | -0.55(-1.67%) | ||
Jul 10, 2018 | 32.89 | 32.94 | 32.84 | 32.93 | 462,841 | -0.08(-0.24%) |
Jul 09, 2018 | 33.03 | 33.03 | 32.93 | 33.01 | 444,459 | +0.21(+0.64%) |
Jul 06, 2018 | 32.60 | 32.84 | 32.60 | 32.80 | 515,648 | +0.27(+0.83%) |
Jul 05, 2018 | 32.47 | 32.57 | 32.45 | 32.53 | 435,307 | +0.48(+1.48%) |
Jul 03, 2018 | 32.05 | 32.05 | 32.05 | 0 | +0.23(+0.74%) | |
Jul 02, 2018 | 31.70 | 31.83 | 31.67 | 31.82 | 600,980 | -0.23(-0.72%) |
Jun 29, 2018 | 32.19 | 32.03 | 32.05 | 646,280 | +0.10(+0.31%) | |
Jun 28, 2018 | 31.87 | 31.99 | 31.80 | 31.95 | 513,257 | +0.16(+0.50%) |
Jun 27, 2018 | 32.13 | 32.23 | 31.78 | 31.79 | 702,745 | -0.34(-1.07%) |
Jun 26, 2018 | 32.23 | 32.25 | 32.06 | 32.13 | 671,240 | +0.09(+0.27%) |
Jun 25, 2018 | 32.32 | 32.34 | 31.98 | 32.05 | 1,266,656 | -0.37(-1.14%) |
Jun 22, 2018 | 32.40 | 32.54 | 32.32 | 32.42 | 749,700 | +0.39(+1.22%) |
Jun 21, 2018 | 32.18 | 32.18 | 31.99 | 32.03 | 1,215,209 | -0.23(-0.70%) |
Jun 20, 2018 | 32.32 | 32.38 | 32.20 | 32.26 | 400,449 | +0.03(+0.08%) |
Jun 19, 2018 | 32.08 | 32.23 | 32.00 | 32.23 | 533,304 | -0.77(-2.33%) |
Jun 18, 2018 | 32.87 | 33.02 | 32.80 | 33.00 | 715,780 | -0.09(-0.27%) |
Jun 15, 2018 | 33.30 | 33.01 | 33.09 | 562,919 | -0.21(-0.63%) | |
Jun 14, 2018 | 33.36 | 33.48 | 33.27 | 33.30 | 411,886 | -0.08(-0.24%) |
Jun 13, 2018 | 33.43 | 33.50 | 33.25 | 33.38 | 533,375 | -0.02(-0.06%) |
Jun 12, 2018 | 33.51 | 33.56 | 33.35 | 33.40 | 758,941 | -0.19(-0.57%) |
Jun 11, 2018 | 33.44 | 33.65 | 33.44 | 33.59 | 409,682 | +0.20(+0.60%) |
Jun 08, 2018 | 33.33 | 33.45 | 33.27 | 33.39 | 483,451 | +0.04(+0.12%) |
Jun 07, 2018 | 33.47 | 33.58 | 33.28 | 33.35 | 483,257 | -0.13(-0.39%) |
Jun 06, 2018 | 33.48 | 33.27 | 33.48 | 718,991 | +0.26(+0.78%) | |
Jun 05, 2018 | 33.23 | 33.28 | 33.14 | 33.22 | 1,297,034 | -0.15(-0.45%) |
Jun 04, 2018 | 33.44 | 33.56 | 33.36 | 33.37 | 1,046,873 | +0.22(+0.66%) |
Jun 01, 2018 | 33.15 | 33.25 | 33.03 | 33.15 | 1,302,145 | +0.07(+0.21%) |
May 31, 2018 | 33.05 | 33.18 | 32.88 | 33.08 | 501,582 | -0.16(-0.48%) |
May 30, 2018 | 32.91 | 33.29 | 32.91 | 33.24 | 596,970 | +0.66(+2.03%) |
May 29, 2018 | 32.76 | 32.88 | 32.45 | 32.58 | 706,720 | -0.78(-2.34%) |
May 25, 2018 | 33.36 | 33.36 | 33.36 | 0 | -0.36(-1.05%) | |
May 24, 2018 | 33.78 | 33.79 | 33.56 | 33.72 | 820,646 | -0.11(-0.34%) |
May 23, 2018 | 33.79 | 33.84 | 33.65 | 33.83 | 484,680 | -0.25(-0.73%) |
May 22, 2018 | 34.24 | 34.24 | 34.05 | 34.08 | 698,857 | -0.05(-0.15%) |
May 21, 2018 | 34.06 | 34.15 | 34.05 | 34.13 | 245,114 | +0.26(+0.77%) |
May 18, 2018 | 33.88 | 33.93 | 33.84 | 33.87 | 337,265 | -0.17(-0.50%) |
May 17, 2018 | 33.98 | 34.11 | 33.97 | 34.04 | 523,773 | +0.08(+0.24%) |
May 16, 2018 | 33.86 | 33.99 | 33.83 | 33.96 | 311,033 | -0.04(-0.12%) |
May 15, 2018 | 33.93 | 34.09 | 33.84 | 34.00 | 387,977 | -0.22(-0.64%) |
May 14, 2018 | 34.28 | 34.37 | 34.22 | 34.22 | 352,053 | -0.01(-0.01%) |
May 11, 2018 | 34.26 | 34.26 | 34.15 | 34.23 | 469,885 | +0.04(+0.10%) |
May 10, 2018 | 34.05 | 34.19 | 33.98 | 34.19 | 394,795 | +0.15(+0.44%) |
May 09, 2018 | 33.92 | 34.10 | 33.89 | 34.04 | 1,581,928 | +0.12(+0.34%) |
May 08, 2018 | 33.83 | 33.92 | 33.73 | 33.92 | 758,281 | -0.12(-0.34%) |
May 07, 2018 | 33.97 | 34.13 | 33.97 | 34.04 | 424,115 | +0.00(+0.00%) |
May 04, 2018 | 33.70 | 34.08 | 33.70 | 34.04 | 305,484 | +0.01(+0.03%) |
May 03, 2018 | 33.95 | 34.09 | 33.72 | 34.03 | 295,216 | +0.12(+0.35%) |
May 02, 2018 | 34.04 | 34.18 | 33.87 | 33.91 | 483,251 | -0.09(-0.26%) |
May 01, 2018 | 33.99 | 34.02 | 33.77 | 34.00 | 1,248,522 | -0.01(-0.03%) |
Apr 30, 2018 | 34.15 | 34.19 | 34.00 | 34.01 | 365,374 | -0.22(-0.64%) |
Apr 27, 2018 | 34.06 | 34.26 | 34.04 | 34.23 | 301,662 | +0.16(+0.47%) |
Apr 26, 2018 | 34.07 | 34.11 | 33.94 | 34.07 | 397,528 | +0.15(+0.44%) |
Apr 25, 2018 | 33.87 | 33.96 | 33.75 | 33.92 | 410,628 | -0.04(-0.12%) |
Apr 24, 2018 | 34.15 | 34.17 | 33.86 | 33.96 | 633,253 | -0.06(-0.18%) |
Apr 23, 2018 | 34.03 | 34.11 | 33.95 | 34.02 | 2,050,527 | +0.08(+0.24%) |
Apr 20, 2018 | 33.96 | 34.05 | 33.91 | 33.94 | 303,547 | -0.19(-0.56%) |
Apr 19, 2018 | 34.24 | 34.32 | 34.06 | 34.13 | 336,008 | -0.13(-0.38%) |
Apr 18, 2018 | 34.18 | 34.30 | 34.18 | 34.26 | 413,774 | +0.14(+0.41%) |
Apr 17, 2018 | 33.96 | 34.16 | 33.96 | 34.12 | 549,907 | +0.18(+0.53%) |
Apr 16, 2018 | 33.93 | 33.99 | 33.86 | 33.94 | 799,620 | +0.09(+0.28%) |
Apr 13, 2018 | 33.92 | 33.98 | 33.76 | 33.84 | 457,197 | +0.00(+0.01%) |
Apr 12, 2018 | 33.74 | 33.89 | 33.74 | 33.84 | 486,103 | +0.14(+0.42%) |
Apr 11, 2018 | 33.79 | 33.88 | 33.68 | 33.70 | 513,863 | -0.07(-0.22%) |
Apr 10, 2018 | 33.65 | 33.83 | 33.60 | 33.77 | 1,035,488 | +0.41(+1.21%) |
Apr 09, 2018 | 33.40 | 33.60 | 33.35 | 33.37 | 669,541 | +0.28(+0.85%) |
Apr 06, 2018 | 33.22 | 33.40 | 33.01 | 33.09 | 533,234 | -0.10(-0.30%) |
Apr 05, 2018 | 33.05 | 33.25 | 33.03 | 33.19 | 666,753 | +0.09(+0.27%) |
Apr 04, 2018 | 32.58 | 33.10 | 32.58 | 33.10 | 950,558 | +0.22(+0.67%) |
Apr 03, 2018 | 32.75 | 32.92 | 32.67 | 32.88 | 1,057,517 | +0.32(+0.98%) |
Apr 02, 2018 | 32.86 | 33.10 | 32.39 | 32.56 | 1,556,623 | -0.45(-1.36%) |
Mar 29, 2018 | 33.01 | 33.01 | 33.01 | 0 | +0.14(+0.44%) | |
Mar 28, 2018 | 32.89 | 33.14 | 32.78 | 32.87 | 811,988 | +0.23(+0.69%) |
Mar 27, 2018 | 33.05 | 33.09 | 32.53 | 32.64 | 676,729 | -0.42(-1.27%) |
Mar 26, 2018 | 32.96 | 33.06 | 32.64 | 33.06 | 603,838 | +0.66(+2.04%) |
Mar 23, 2018 | 32.74 | 32.87 | 32.40 | 32.40 | 961,741 | -0.17(-0.52%) |
Mar 22, 2018 | 32.79 | 32.91 | 32.56 | 32.57 | 838,564 | -0.97(-2.89%) |
Mar 21, 2018 | 33.45 | 33.63 | 33.37 | 33.54 | 1,022,150 | +0.14(+0.42%) |
Mar 20, 2018 | 33.44 | 33.44 | 33.33 | 33.40 | 441,852 | -0.11(-0.33%) |
Mar 19, 2018 | 33.54 | 33.59 | 33.34 | 33.51 | 524,053 | -0.06(-0.18%) |
Mar 16, 2018 | 33.43 | 33.68 | 33.43 | 33.57 | 480,713 | +0.00(+0.00%) |
Mar 15, 2018 | 33.64 | 33.72 | 33.50 | 33.57 | 469,899 | -0.10(-0.30%) |
Mar 14, 2018 | 33.84 | 33.93 | 33.61 | 33.67 | 391,577 | +0.05(+0.15%) |
Mar 13, 2018 | 33.94 | 34.02 | 33.59 | 33.62 | 526,487 | -0.20(-0.59%) |
Mar 12, 2018 | 33.84 | 33.88 | 33.78 | 33.82 | 452,120 | +0.01(+0.03%) |
Mar 09, 2018 | 33.73 | 33.81 | 33.62 | 33.81 | 644,812 | +0.19(+0.57%) |
Mar 08, 2018 | 33.73 | 33.73 | 33.49 | 33.62 | 629,924 | +0.02(+0.06%) |
Mar 07, 2018 | 33.64 | 33.35 | 33.60 | 549,346 | +0.05(+0.15%) | |
Mar 06, 2018 | 33.54 | 33.67 | 33.45 | 33.55 | 360,011 | +0.18(+0.54%) |
Mar 05, 2018 | 32.96 | 33.41 | 32.96 | 33.37 | 519,271 | +0.15(+0.45%) |
Mar 02, 2018 | 32.97 | 33.24 | 32.90 | 33.22 | 611,131 | +0.04(+0.12%) |
Mar 01, 2018 | 33.39 | 33.52 | 32.94 | 33.18 | 896,717 | -0.21(-0.63%) |
Feb 28, 2018 | 33.96 | 33.96 | 33.39 | 33.39 | 2,259,280 | -0.45(-1.33%) |
Feb 27, 2018 | 34.21 | 34.21 | 33.83 | 33.84 | 673,247 | -0.50(-1.46%) |
Feb 26, 2018 | 34.18 | 34.35 | 34.08 | 34.34 | 824,529 | +0.20(+0.59%) |
Feb 23, 2018 | 33.96 | 34.17 | 33.88 | 34.14 | 343,817 | +0.36(+1.07%) |
Feb 22, 2018 | 33.75 | 33.98 | 33.72 | 33.78 | 699,182 | +0.20(+0.60%) |
Feb 21, 2018 | 33.83 | 34.09 | 33.58 | 33.58 | 542,699 | -0.10(-0.30%) |
Feb 20, 2018 | 33.74 | 33.89 | 33.59 | 33.68 | 756,544 | -0.24(-0.71%) |
Feb 16, 2018 | 33.92 | 33.92 | 33.92 | 0 | -0.03(-0.09%) | |
Feb 15, 2018 | 33.95 | 33.97 | 33.69 | 33.95 | 468,062 | +0.17(+0.50%) |
Feb 14, 2018 | 33.07 | 33.81 | 33.07 | 33.78 | 849,519 | +0.55(+1.66%) |
Feb 13, 2018 | 33.13 | 33.27 | 33.12 | 33.23 | 445,541 | -0.02(-0.06%) |
Feb 12, 2018 | 33.01 | 33.33 | 32.96 | 33.25 | 504,329 | +0.26(+0.79%) |
Feb 09, 2018 | 32.89 | 33.09 | 32.19 | 32.99 | 2,108,438 | +0.16(+0.49%) |
Feb 08, 2018 | 33.74 | 33.74 | 32.82 | 32.83 | 963,082 | -0.69(-2.06%) |
Feb 07, 2018 | 33.66 | 33.87 | 33.45 | 33.52 | 708,924 | -0.36(-1.06%) |
Feb 06, 2018 | 33.20 | 33.96 | 33.00 | 33.88 | 1,620,788 | +0.29(+0.86%) |
Feb 05, 2018 | 34.34 | 34.34 | 33.28 | 33.59 | 1,181,624 | -1.10(-3.17%) |
Feb 02, 2018 | 35.13 | 35.13 | 34.69 | 34.69 | 860,254 | -0.78(-2.20%) |
Feb 01, 2018 | 35.31 | 35.45 | 35.23 | 35.47 | 885,333 | +0.23(+0.65%) |
Jan 31, 2018 | 35.49 | 35.49 | 35.17 | 35.24 | 702,511 | +0.02(+0.07%) |
Jan 30, 2018 | 35.45 | 35.45 | 35.19 | 35.22 | 846,853 | -0.30(-0.86%) |
Jan 29, 2018 | 35.64 | 35.64 | 35.46 | 35.52 | 677,310 | -0.36(-1.00%) |
Jan 26, 2018 | 35.76 | 35.90 | 35.75 | 35.88 | 714,576 | +0.29(+0.81%) |
Jan 25, 2018 | 35.90 | 35.93 | 35.49 | 35.59 | 717,736 | -0.11(-0.31%) |
Jan 24, 2018 | 35.78 | 35.80 | 35.56 | 35.70 | 516,471 | +0.20(+0.56%) |
Jan 23, 2018 | 35.44 | 35.52 | 35.36 | 35.50 | 616,141 | +0.05(+0.14%) |
Jan 22, 2018 | 35.24 | 35.46 | 35.24 | 35.45 | 624,855 | +0.27(+0.77%) |
Jan 19, 2018 | 35.09 | 35.09 | 35.18 | 543,857 | +0.09(+0.26%) | |
Jan 18, 2018 | 35.11 | 35.11 | 35.01 | 35.09 | 904,543 | -0.02(-0.06%) |
Jan 17, 2018 | 35.07 | 35.27 | 34.91 | 35.11 | 611,705 | +0.19(+0.54%) |
Jan 16, 2018 | 35.05 | 35.16 | 34.88 | 34.92 | 991,936 | -0.08(-0.23%) |
Jan 12, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.45(+1.30%) | |
Jan 11, 2018 | 34.44 | 34.56 | 34.35 | 34.55 | 943,867 | +0.26(+0.76%) |
Jan 10, 2018 | 34.37 | 34.45 | 34.26 | 34.29 | 473,123 | -0.22(-0.64%) |
Jan 09, 2018 | 34.53 | 34.54 | 34.42 | 34.51 | 978,933 | -0.03(-0.09%) |
Jan 08, 2018 | 34.58 | 34.58 | 34.45 | 34.54 | 854,412 | -0.14(-0.40%) |
Jan 05, 2018 | 34.61 | 34.71 | 34.54 | 34.68 | 661,075 | +0.25(+0.73%) |
Jan 04, 2018 | 34.41 | 34.47 | 34.30 | 34.43 | 698,536 | +0.24(+0.70%) |
Jan 03, 2018 | 34.12 | 34.22 | 34.07 | 34.19 | 651,364 | +0.08(+0.23%) |
Jan 02, 2018 | 33.95 | 34.13 | 33.95 | 34.11 | 483,671 | +0.32(+0.95%) |
Dec 29, 2017 | 33.79 | 33.79 | 33.79 | 0 | +0.04(+0.12%) | |
Dec 28, 2017 | 33.82 | 33.82 | 33.69 | 33.75 | 625,594 | +0.13(+0.39%) |
Dec 27, 2017 | 33.56 | 33.67 | 33.56 | 33.62 | 372,665 | +0.09(+0.27%) |
Dec 26, 2017 | 33.59 | 33.59 | 33.49 | 33.53 | 445,818 | +0.02(+0.07%) |
Dec 22, 2017 | 33.54 | 33.54 | 33.35 | 33.51 | 584,590 | +0.05(+0.16%) |
Dec 21, 2017 | 33.39 | 33.54 | 33.34 | 33.45 | 481,722 | +0.18(+0.53%) |
Dec 20, 2017 | 33.39 | 33.39 | 33.26 | 33.27 | 443,716 | -0.03(-0.09%) |
Dec 19, 2017 | 33.33 | 33.37 | 33.22 | 33.30 | 445,506 | +0.04(+0.12%) |
Dec 18, 2017 | 33.32 | 33.37 | 33.25 | 33.26 | 516,843 | +0.19(+0.57%) |
Dec 15, 2017 | 33.09 | 33.12 | 33.01 | 33.07 | 366,445 | -0.05(-0.15%) |
Dec 14, 2017 | 33.32 | 33.34 | 33.10 | 33.12 | 309,952 | -0.13(-0.39%) |
Dec 13, 2017 | 33.27 | 33.34 | 33.15 | 33.25 | 356,315 | +0.05(+0.15%) |
Dec 12, 2017 | 33.19 | 33.21 | 33.14 | 33.20 | 445,039 | +0.05(+0.15%) |
Dec 11, 2017 | 33.10 | 33.17 | 33.08 | 33.15 | 290,770 | +0.01(+0.03%) |
Dec 08, 2017 | 33.11 | 33.14 | 33.03 | 33.14 | 369,279 | +0.19(+0.59%) |
Dec 07, 2017 | 32.94 | 33.03 | 32.84 | 32.95 | 459,537 | +0.10(+0.32%) |
Dec 06, 2017 | 32.93 | 32.94 | 32.82 | 32.85 | 490,066 | -0.08(-0.24%) |
Dec 05, 2017 | 32.96 | 33.10 | 32.92 | 32.93 | 908,711 | -0.13(-0.39%) |
Dec 04, 2017 | 33.22 | 33.24 | 33.05 | 33.05 | 456,060 | -0.13(-0.40%) |
Dec 01, 2017 | 33.11 | 33.25 | 33.09 | 33.19 | 1,001,434 | +0.00(+0.01%) |
Nov 30, 2017 | 33.29 | 33.35 | 33.15 | 33.18 | 1,279,504 | +0.07(+0.21%) |
Nov 29, 2017 | 33.20 | 33.25 | 33.10 | 33.11 | 660,717 | -0.04(-0.12%) |
Nov 28, 2017 | 33.06 | 33.20 | 33.05 | 33.15 | 611,358 | +0.25(+0.75%) |
Nov 27, 2017 | 33.12 | 33.12 | 32.91 | 32.91 | 501,669 | -0.15(-0.46%) |
Nov 24, 2017 | 33.04 | 33.09 | 33.04 | 33.06 | 152,130 | +0.10(+0.31%) |
Nov 22, 2017 | 33.00 | 33.00 | 32.84 | 32.96 | 371,348 | +0.22(+0.66%) |
Nov 21, 2017 | 32.83 | 32.85 | 32.70 | 32.74 | 433,677 | +0.13(+0.39%) |
Nov 20, 2017 | 32.70 | 32.70 | 32.61 | 32.61 | 351,744 | -0.06(-0.18%) |
Nov 17, 2017 | 32.69 | 32.71 | 32.59 | 32.67 | 523,716 | -0.19(-0.57%) |
Nov 16, 2017 | 32.76 | 32.87 | 32.76 | 32.86 | 826,537 | +0.21(+0.64%) |
Nov 15, 2017 | 32.62 | 32.69 | 32.56 | 32.65 | 627,835 | -0.10(-0.30%) |
Nov 14, 2017 | 32.71 | 32.77 | 32.62 | 32.75 | 440,238 | +0.03(+0.09%) |
Nov 13, 2017 | 32.63 | 32.74 | 32.56 | 32.72 | 474,749 | -0.22(-0.66%) |
Nov 10, 2017 | 32.97 | 32.97 | 32.84 | 32.94 | 355,765 | -0.05(-0.15%) |
Nov 09, 2017 | 32.91 | 33.01 | 32.86 | 32.99 | 679,554 | -0.11(-0.33%) |
Nov 08, 2017 | 33.07 | 33.14 | 32.99 | 33.09 | 763,479 | +0.05(+0.15%) |
Nov 07, 2017 | 33.15 | 33.15 | 32.98 | 33.05 | 424,233 | -0.20(-0.60%) |
Nov 06, 2017 | 33.01 | 33.24 | 33.00 | 33.24 | 418,697 | +0.17(+0.52%) |
Nov 03, 2017 | 33.15 | 33.15 | 32.99 | 33.07 | 346,426 | -0.13(-0.40%) |
Nov 02, 2017 | 33.07 | 33.20 | 33.07 | 33.20 | 779,674 | +0.08(+0.24%) |
Nov 01, 2017 | 33.25 | 33.28 | 33.09 | 33.12 | 509,419 | +0.01(+0.03%) |
Oct 31, 2017 | 33.04 | 33.14 | 33.02 | 33.11 | 499,439 | +0.09(+0.27%) |
Oct 30, 2017 | 33.05 | 32.86 | 33.03 | 445,206 | +0.15(+0.45%) | |
Oct 27, 2017 | 32.83 | 32.89 | 32.69 | 32.88 | 553,193 | -0.10(-0.30%) |
Oct 26, 2017 | 33.12 | 33.12 | 32.97 | 32.98 | 486,309 | -0.10(-0.31%) |
Oct 25, 2017 | 33.28 | 33.28 | 32.97 | 33.08 | 640,067 | -0.21(-0.64%) |
Oct 24, 2017 | 33.35 | 33.35 | 33.24 | 33.29 | 535,239 | -0.01(-0.03%) |
Oct 23, 2017 | 33.47 | 33.47 | 33.29 | 33.30 | 542,464 | -0.16(-0.47%) |
Oct 20, 2017 | 33.45 | 33.58 | 33.44 | 33.46 | 323,334 | -0.03(-0.09%) |
Oct 19, 2017 | 33.45 | 33.53 | 33.38 | 33.49 | 450,340 | +0.00(+0.00%) |
Oct 18, 2017 | 33.50 | 33.52 | 33.41 | 33.49 | 464,189 | +0.04(+0.12%) |
Oct 17, 2017 | 33.47 | 33.47 | 33.39 | 33.45 | 399,642 | -0.03(-0.09%) |
Oct 16, 2017 | 33.59 | 33.59 | 33.44 | 33.48 | 420,650 | -0.12(-0.35%) |
Oct 13, 2017 | 33.62 | 33.65 | 33.58 | 33.60 | 389,431 | +0.11(+0.32%) |
Oct 12, 2017 | 33.50 | 33.56 | 33.42 | 33.49 | 446,819 | -0.06(-0.18%) |
Oct 11, 2017 | 33.49 | 33.56 | 33.43 | 33.55 | 611,092 | +0.10(+0.30%) |
Oct 10, 2017 | 33.34 | 33.46 | 33.28 | 33.45 | 547,237 | +0.35(+1.05%) |
Oct 09, 2017 | 33.17 | 33.18 | 33.10 | 33.10 | 440,375 | -0.05(-0.15%) |
Oct 06, 2017 | 33.07 | 33.15 | 32.98 | 33.15 | 432,030 | -0.05(-0.15%) |
Oct 05, 2017 | 33.20 | 33.24 | 33.15 | 33.20 | 518,840 | -0.04(-0.12%) |
Oct 04, 2017 | 33.27 | 33.27 | 33.20 | 33.24 | 524,174 | -0.20(-0.59%) |
Oct 03, 2017 | 33.37 | 33.44 | 33.34 | 33.44 | 452,021 | +0.06(+0.18%) |
Oct 02, 2017 | 33.30 | 33.41 | 33.23 | 33.38 | 503,580 | +0.00(+0.00%) |
Sep 29, 2017 | 33.33 | 33.43 | 33.25 | 33.38 | 500,844 | +0.19(+0.57%) |
Sep 28, 2017 | 33.09 | 33.22 | 33.07 | 33.19 | 550,266 | +0.12(+0.36%) |
Sep 27, 2017 | 33.01 | 33.11 | 32.99 | 33.07 | 561,867 | -0.02(-0.06%) |
Sep 26, 2017 | 33.14 | 33.14 | 32.99 | 33.09 | 565,011 | -0.11(-0.32%) |
Sep 25, 2017 | 33.18 | 33.32 | 33.10 | 33.20 | 480,015 | -0.14(-0.41%) |
Sep 22, 2017 | 33.38 | 33.45 | 33.33 | 33.34 | 497,992 | +0.11(+0.32%) |
Sep 21, 2017 | 33.17 | 33.26 | 33.12 | 33.23 | 574,541 | -0.14(-0.43%) |
Sep 20, 2017 | 33.48 | 33.57 | 33.17 | 33.37 | 701,125 | -0.06(-0.19%) |
Sep 19, 2017 | 33.38 | 33.46 | 33.36 | 33.44 | 688,086 | +0.20(+0.59%) |
Sep 18, 2017 | 33.28 | 33.39 | 33.16 | 33.24 | 456,986 | +0.00(+0.00%) |
Sep 15, 2017 | 33.29 | 33.29 | 33.16 | 33.24 | 944,962 | +0.07(+0.22%) |
Sep 14, 2017 | 33.06 | 33.17 | 33.03 | 33.17 | 436,553 | +0.05(+0.16%) |
Sep 13, 2017 | 33.30 | 33.30 | 33.08 | 33.11 | 874,283 | -0.27(-0.82%) |
Sep 12, 2017 | 33.50 | 33.50 | 33.24 | 33.39 | 478,281 | +0.12(+0.35%) |
Sep 11, 2017 | 33.17 | 33.29 | 33.11 | 33.27 | 512,111 | +0.27(+0.83%) |
Sep 08, 2017 | 33.06 | 33.06 | 32.98 | 33.00 | 597,413 | -0.03(-0.09%) |
Sep 07, 2017 | 33.00 | 33.03 | 32.92 | 33.03 | 473,933 | +0.31(+0.96%) |
Sep 06, 2017 | 32.65 | 32.78 | 32.59 | 32.71 | 512,002 | +0.17(+0.51%) |
Sep 05, 2017 | 32.73 | 32.76 | 32.44 | 32.55 | 1,144,897 | -0.25(-0.75%) |
Sep 01, 2017 | 32.86 | 32.87 | 32.73 | 32.79 | 363,918 | +0.11(+0.33%) |
Aug 31, 2017 | 32.58 | 32.73 | 32.50 | 32.68 | 1,141,768 | +0.22(+0.68%) |
Aug 30, 2017 | 32.40 | 32.49 | 32.40 | 32.46 | 638,709 | -0.09(-0.29%) |
Aug 29, 2017 | 32.44 | 32.61 | 32.43 | 32.55 | 440,042 | -0.23(-0.69%) |
Aug 28, 2017 | 32.80 | 32.82 | 32.73 | 32.78 | 549,592 | -0.02(-0.06%) |
Aug 25, 2017 | 32.71 | 32.87 | 32.65 | 32.80 | 562,607 | +0.19(+0.57%) |
Aug 24, 2017 | 32.72 | 32.76 | 32.60 | 32.61 | 418,034 | -0.05(-0.15%) |
Aug 23, 2017 | 32.55 | 32.69 | 32.48 | 32.66 | 528,131 | -0.01(-0.03%) |
Aug 22, 2017 | 32.65 | 32.69 | 32.60 | 32.67 | 1,738,387 | +0.02(+0.06%) |
Aug 21, 2017 | 32.62 | 32.68 | 32.55 | 32.65 | 411,184 | +0.05(+0.15%) |
Aug 18, 2017 | 32.55 | 32.70 | 32.51 | 32.60 | 423,116 | +0.11(+0.33%) |
Aug 17, 2017 | 32.81 | 32.83 | 32.49 | 32.50 | 564,559 | -0.34(-1.05%) |
Aug 16, 2017 | 32.73 | 32.88 | 32.70 | 32.84 | 463,839 | +0.28(+0.86%) |
Aug 15, 2017 | 32.60 | 32.60 | 32.46 | 32.56 | 467,476 | -0.02(-0.08%) |
Aug 14, 2017 | 32.58 | 32.67 | 32.53 | 32.58 | 419,692 | +0.23(+0.70%) |
Aug 11, 2017 | 32.38 | 32.41 | 32.25 | 32.36 | 495,338 | -0.06(-0.18%) |
Aug 10, 2017 | 32.65 | 32.69 | 32.40 | 32.42 | 539,544 | -0.43(-1.31%) |
Aug 09, 2017 | 32.82 | 32.85 | 32.64 | 32.85 | 518,505 | -0.04(-0.12%) |
Aug 08, 2017 | 33.02 | 33.04 | 32.85 | 32.89 | 533,559 | -0.11(-0.33%) |
Aug 07, 2017 | 33.02 | 33.02 | 32.93 | 33.00 | 487,783 | -0.02(-0.06%) |
Aug 04, 2017 | 33.11 | 33.11 | 32.90 | 33.02 | 402,345 | -0.06(-0.18%) |
Aug 03, 2017 | 33.08 | 33.13 | 33.00 | 33.07 | 527,343 | -0.01(-0.03%) |
Aug 02, 2017 | 32.98 | 33.10 | 32.97 | 33.08 | 512,448 | +0.07(+0.21%) |