Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.23 | 28.34 | 28.01 | 28.22 | 1,916,699 | -0.24(-0.83%) |
May 30, 2018 | 28.38 | 28.52 | 28.19 | 28.46 | 1,660,564 | +0.55(+1.95%) |
May 29, 2018 | 27.92 | 28.21 | 27.78 | 27.91 | 1,154,016 | -0.32(-1.12%) |
May 25, 2018 | 28.23 | 28.23 | 28.23 | 0 | -0.27(-0.93%) | |
May 24, 2018 | 28.58 | 28.60 | 28.29 | 28.49 | 1,828,622 | +0.02(+0.08%) |
May 23, 2018 | 28.56 | 28.63 | 28.20 | 28.47 | 2,027,870 | -0.24(-0.82%) |
May 22, 2018 | 28.78 | 28.88 | 28.66 | 28.71 | 1,344,190 | +0.10(+0.36%) |
May 21, 2018 | 28.77 | 28.79 | 28.55 | 28.60 | 1,529,385 | -0.07(-0.23%) |
May 18, 2018 | 28.84 | 28.97 | 28.66 | 28.67 | 1,766,730 | -0.01(-0.03%) |
May 17, 2018 | 28.66 | 28.80 | 28.56 | 28.68 | 1,337,276 | +0.29(+1.01%) |
May 16, 2018 | 28.35 | 28.47 | 28.27 | 28.39 | 922,130 | +0.26(+0.92%) |
May 15, 2018 | 28.18 | 28.32 | 28.06 | 28.13 | 906,709 | -0.28(-0.99%) |
May 14, 2018 | 28.55 | 28.57 | 28.32 | 28.41 | 1,309,180 | +0.11(+0.39%) |
May 11, 2018 | 28.04 | 28.55 | 27.94 | 28.30 | 1,595,631 | +0.41(+1.45%) |
May 10, 2018 | 27.74 | 27.90 | 27.63 | 27.90 | 941,304 | +0.15(+0.53%) |
May 09, 2018 | 27.68 | 27.78 | 27.60 | 27.75 | 1,934,469 | +0.56(+2.06%) |
May 08, 2018 | 27.50 | 27.55 | 27.18 | 27.19 | 1,507,419 | -0.51(-1.83%) |
May 07, 2018 | 27.62 | 27.76 | 27.50 | 27.69 | 1,474,694 | +0.11(+0.41%) |
May 04, 2018 | 27.30 | 27.58 | 27.22 | 27.58 | 1,154,601 | +0.07(+0.26%) |
May 03, 2018 | 27.65 | 27.67 | 27.34 | 27.51 | 3,877,296 | +0.12(+0.44%) |
May 02, 2018 | 27.64 | 27.70 | 27.29 | 27.39 | 2,470,637 | -0.13(-0.46%) |
May 01, 2018 | 27.42 | 27.62 | 27.37 | 27.52 | 1,386,231 | -0.13(-0.48%) |
Apr 30, 2018 | 27.80 | 28.07 | 27.58 | 27.65 | 1,521,243 | -0.20(-0.71%) |
Apr 27, 2018 | 27.55 | 27.91 | 27.29 | 27.85 | 2,744,271 | -0.53(-1.88%) |
Apr 26, 2018 | 28.40 | 28.49 | 28.18 | 28.38 | 1,311,683 | +0.18(+0.62%) |
Apr 25, 2018 | 28.21 | 28.40 | 28.08 | 28.21 | 1,676,144 | +0.25(+0.91%) |
Apr 24, 2018 | 28.08 | 28.18 | 27.82 | 27.95 | 1,494,237 | -0.14(-0.50%) |
Apr 23, 2018 | 28.31 | 28.32 | 28.10 | 28.10 | 1,153,393 | -0.01(-0.03%) |
Apr 20, 2018 | 28.19 | 28.23 | 28.07 | 28.10 | 1,980,926 | -0.14(-0.50%) |
Apr 19, 2018 | 28.53 | 28.55 | 28.23 | 28.24 | 2,290,197 | -0.35(-1.23%) |
Apr 18, 2018 | 28.79 | 28.81 | 28.52 | 28.59 | 3,678,431 | -0.21(-0.73%) |
Apr 17, 2018 | 28.81 | 28.89 | 28.78 | 28.81 | 1,782,070 | +0.15(+0.52%) |
Apr 16, 2018 | 28.63 | 28.73 | 28.46 | 28.66 | 1,106,415 | +0.13(+0.47%) |
Apr 13, 2018 | 28.64 | 28.66 | 28.44 | 28.52 | 1,304,795 | -0.26(-0.90%) |
Apr 12, 2018 | 28.73 | 28.83 | 28.66 | 28.78 | 833,883 | +0.12(+0.42%) |
Apr 11, 2018 | 28.74 | 28.88 | 28.64 | 28.67 | 992,416 | -0.32(-1.12%) |
Apr 10, 2018 | 29.01 | 29.19 | 28.83 | 28.99 | 1,547,999 | +0.34(+1.20%) |
Apr 09, 2018 | 28.74 | 28.87 | 28.62 | 28.64 | 1,704,404 | +0.41(+1.44%) |
Apr 06, 2018 | 28.45 | 28.59 | 28.13 | 28.24 | 1,504,512 | -0.05(-0.17%) |
Apr 05, 2018 | 28.31 | 28.46 | 28.25 | 28.29 | 1,392,765 | +0.08(+0.30%) |
Apr 04, 2018 | 27.93 | 28.20 | 27.86 | 28.20 | 924,718 | +0.40(+1.44%) |
Apr 03, 2018 | 27.85 | 27.86 | 27.60 | 27.80 | 1,554,300 | +0.04(+0.15%) |
Apr 02, 2018 | 28.15 | 28.24 | 27.64 | 27.76 | 1,341,249 | -0.43(-1.52%) |
Mar 29, 2018 | 28.19 | 28.19 | 28.19 | 0 | +0.08(+0.30%) | |
Mar 28, 2018 | 28.00 | 28.33 | 27.97 | 28.10 | 2,607,095 | +0.44(+1.58%) |
Mar 27, 2018 | 28.05 | 28.05 | 27.56 | 27.67 | 2,114,719 | -0.46(-1.63%) |
Mar 26, 2018 | 28.00 | 28.13 | 27.55 | 28.12 | 2,747,630 | +0.46(+1.68%) |
Mar 23, 2018 | 27.83 | 27.87 | 27.53 | 27.66 | 3,303,605 | -0.07(-0.25%) |
Mar 22, 2018 | 27.71 | 28.02 | 27.65 | 27.73 | 2,435,444 | -0.34(-1.20%) |
Mar 21, 2018 | 28.17 | 28.24 | 27.97 | 28.07 | 1,832,470 | -0.26(-0.92%) |
Mar 20, 2018 | 28.21 | 28.44 | 28.19 | 28.33 | 1,205,847 | -0.33(-1.15%) |
Mar 19, 2018 | 28.96 | 28.98 | 28.50 | 28.66 | 1,419,935 | -0.15(-0.51%) |
Mar 16, 2018 | 28.51 | 28.81 | 28.48 | 28.81 | 2,887,294 | +0.29(+1.01%) |
Mar 15, 2018 | 28.66 | 28.86 | 28.50 | 28.52 | 1,469,042 | +0.07(+0.25%) |
Mar 14, 2018 | 28.55 | 28.59 | 28.32 | 28.45 | 1,348,038 | +0.04(+0.12%) |
Mar 13, 2018 | 28.55 | 28.62 | 28.33 | 28.41 | 1,793,206 | -0.18(-0.61%) |
Mar 12, 2018 | 28.43 | 28.64 | 28.41 | 28.59 | 2,780,159 | +0.18(+0.64%) |
Mar 09, 2018 | 28.29 | 28.49 | 28.27 | 28.40 | 1,865,316 | +0.27(+0.98%) |
Mar 08, 2018 | 28.10 | 28.28 | 28.02 | 28.13 | 1,561,886 | +0.07(+0.25%) |
Mar 07, 2018 | 28.07 | 27.71 | 28.06 | 1,509,027 | +0.28(+1.01%) | |
Mar 06, 2018 | 27.94 | 27.95 | 27.67 | 27.78 | 1,350,527 | -0.28(-1.00%) |
Mar 05, 2018 | 27.71 | 28.13 | 27.69 | 28.06 | 969,697 | +0.45(+1.63%) |
Mar 02, 2018 | 27.58 | 27.66 | 27.39 | 27.61 | 1,796,814 | +0.05(+0.18%) |
Mar 01, 2018 | 27.58 | 27.81 | 27.31 | 27.56 | 2,042,368 | -0.04(-0.15%) |
Feb 28, 2018 | 28.00 | 28.14 | 27.60 | 27.60 | 1,246,625 | -0.40(-1.43%) |
Feb 27, 2018 | 28.37 | 28.39 | 28.00 | 28.00 | 1,177,694 | -0.46(-1.61%) |
Feb 26, 2018 | 28.40 | 28.48 | 28.31 | 28.46 | 1,097,390 | +0.24(+0.85%) |
Feb 23, 2018 | 27.98 | 28.30 | 27.94 | 28.22 | 1,319,755 | +0.20(+0.70%) |
Feb 22, 2018 | 28.03 | 2,385,005 | +0.24(+0.86%) | |||
Feb 21, 2018 | 28.05 | 28.24 | 27.79 | 27.79 | 2,067,316 | -0.03(-0.10%) |
Feb 20, 2018 | 27.93 | 28.04 | 27.81 | 27.81 | 1,205,807 | -0.25(-0.90%) |
Feb 16, 2018 | 28.07 | 28.07 | 28.07 | 0 | +0.13(+0.48%) | |
Feb 15, 2018 | 27.97 | 28.03 | 27.79 | 27.93 | 2,330,721 | -0.10(-0.35%) |
Feb 14, 2018 | 27.61 | 28.04 | 27.57 | 28.03 | 4,156,218 | +0.32(+1.17%) |
Feb 13, 2018 | 27.70 | 27.80 | 27.56 | 27.71 | 4,849,418 | -0.13(-0.48%) |
Feb 12, 2018 | 27.81 | 27.92 | 27.70 | 27.84 | 4,136,870 | +0.43(+1.56%) |
Feb 09, 2018 | 27.72 | 27.76 | 26.82 | 27.41 | 5,599,633 | -0.37(-1.32%) |
Feb 08, 2018 | 28.31 | 28.42 | 27.78 | 27.78 | 4,349,039 | -0.63(-2.20%) |
Feb 07, 2018 | 28.55 | 28.71 | 28.39 | 28.40 | 5,023,349 | -1.21(-4.08%) |
Feb 06, 2018 | 29.29 | 29.83 | 29.24 | 29.61 | 5,844,380 | +0.16(+0.56%) |
Feb 05, 2018 | 30.20 | 30.21 | 29.11 | 29.45 | 7,451,209 | -0.94(-3.11%) |
Feb 02, 2018 | 30.61 | 30.70 | 30.38 | 30.40 | 5,952,215 | -0.41(-1.32%) |
Feb 01, 2018 | 30.79 | 31.01 | 30.71 | 30.80 | 2,829,172 | -0.09(-0.30%) |
Jan 31, 2018 | 31.38 | 31.38 | 30.76 | 30.89 | 2,530,723 | -0.62(-1.96%) |
Jan 30, 2018 | 31.66 | 31.73 | 31.35 | 31.51 | 2,476,146 | -0.36(-1.13%) |
Jan 29, 2018 | 31.55 | 31.91 | 31.44 | 31.87 | 3,317,341 | -0.31(-0.96%) |
Jan 26, 2018 | 32.10 | 32.25 | 31.96 | 32.18 | 3,061,624 | +0.54(+1.71%) |
Jan 25, 2018 | 31.71 | 31.76 | 31.55 | 31.64 | 2,831,013 | +0.31(+0.99%) |
Jan 24, 2018 | 31.38 | 31.55 | 31.27 | 31.33 | 4,334,416 | +0.57(+1.85%) |
Jan 23, 2018 | 31.00 | 31.00 | 30.58 | 30.76 | 4,359,749 | +0.38(+1.25%) |
Jan 22, 2018 | 30.13 | 30.49 | 30.02 | 30.38 | 12,220,203 | -0.98(-3.14%) |
Jan 19, 2018 | 31.39 | 31.48 | 31.25 | 31.37 | 2,698,647 | +0.06(+0.20%) |
Jan 18, 2018 | 31.30 | 31.34 | 31.07 | 31.30 | 2,651,430 | -0.06(-0.20%) |
Jan 17, 2018 | 31.51 | 31.51 | 31.31 | 31.37 | 1,298,146 | -0.22(-0.69%) |
Jan 16, 2018 | 31.35 | 31.72 | 31.34 | 31.58 | 3,301,227 | +0.09(+0.29%) |
Jan 12, 2018 | 31.49 | 31.49 | 31.49 | 0 | +0.54(+1.75%) | |
Jan 11, 2018 | 30.77 | 30.94 | 30.75 | 30.95 | 2,334,293 | +0.20(+0.66%) |
Jan 10, 2018 | 30.89 | 30.99 | 30.71 | 30.75 | 1,403,436 | -0.44(-1.40%) |
Jan 09, 2018 | 31.20 | 31.27 | 30.96 | 31.18 | 2,718,801 | -0.18(-0.58%) |
Jan 08, 2018 | 31.35 | 31.38 | 31.12 | 31.37 | 1,217,730 | -0.05(-0.16%) |
Jan 05, 2018 | 31.44 | 31.51 | 31.28 | 31.41 | 1,946,928 | +0.54(+1.75%) |
Jan 04, 2018 | 31.06 | 31.17 | 30.85 | 30.87 | 1,649,568 | +0.49(+1.62%) |
Jan 03, 2018 | 30.55 | 30.58 | 30.38 | 30.38 | 1,598,300 | -0.08(-0.28%) |
Jan 02, 2018 | 30.22 | 30.51 | 30.19 | 30.47 | 1,317,809 | +0.22(+0.74%) |
Dec 29, 2017 | 30.24 | 30.24 | 30.24 | 0 | -0.04(-0.14%) | |
Dec 28, 2017 | 30.37 | 30.42 | 30.21 | 30.28 | 894,614 | -0.04(-0.12%) |
Dec 27, 2017 | 30.26 | 30.40 | 30.22 | 30.32 | 1,064,433 | +0.18(+0.58%) |
Dec 26, 2017 | 30.16 | 30.35 | 30.12 | 30.14 | 1,008,078 | -0.06(-0.21%) |
Dec 22, 2017 | 30.21 | 30.27 | 30.10 | 30.21 | 1,127,383 | +0.00(+0.00%) |
Dec 21, 2017 | 30.28 | 30.45 | 30.20 | 30.21 | 1,475,377 | -0.06(-0.19%) |
Dec 20, 2017 | 30.55 | 30.61 | 30.26 | 30.26 | 1,669,669 | -0.11(-0.35%) |
Dec 19, 2017 | 30.52 | 30.61 | 30.33 | 30.37 | 2,366,411 | -0.22(-0.71%) |
Dec 18, 2017 | 30.92 | 30.98 | 30.56 | 30.59 | 2,257,211 | +0.23(+0.74%) |
Dec 15, 2017 | 30.34 | 30.52 | 30.27 | 30.36 | 2,486,830 | +0.06(+0.19%) |
Dec 14, 2017 | 30.91 | 30.93 | 30.25 | 30.30 | 3,084,515 | -0.58(-1.89%) |
Dec 13, 2017 | 30.99 | 30.99 | 30.64 | 30.89 | 1,576,415 | -0.03(-0.09%) |
Dec 12, 2017 | 30.84 | 30.98 | 30.82 | 30.92 | 1,187,657 | +0.18(+0.59%) |
Dec 11, 2017 | 30.49 | 30.80 | 30.45 | 30.73 | 2,110,035 | +0.32(+1.06%) |
Dec 08, 2017 | 30.18 | 30.44 | 30.14 | 30.41 | 1,312,756 | -0.04(-0.12%) |
Dec 07, 2017 | 30.22 | 30.54 | 30.19 | 30.44 | 1,675,342 | +0.08(+0.28%) |
Dec 06, 2017 | 30.40 | 30.53 | 30.31 | 30.36 | 2,125,932 | -0.24(-0.78%) |
Dec 05, 2017 | 30.68 | 30.81 | 30.54 | 30.60 | 1,635,504 | -0.46(-1.47%) |
Dec 04, 2017 | 31.19 | 31.31 | 31.05 | 31.06 | 2,187,541 | -0.32(-1.03%) |
Dec 01, 2017 | 31.44 | 31.58 | 31.37 | 31.38 | 2,513,975 | -0.72(-2.23%) |
Nov 30, 2017 | 32.16 | 32.21 | 31.98 | 32.10 | 1,187,341 | -0.04(-0.13%) |
Nov 29, 2017 | 32.24 | 32.35 | 32.03 | 32.14 | 1,322,632 | -0.10(-0.31%) |
Nov 28, 2017 | 32.35 | 32.40 | 32.21 | 32.24 | 3,178,767 | +0.16(+0.50%) |
Nov 27, 2017 | 32.43 | 32.48 | 32.05 | 32.08 | 1,720,169 | -0.34(-1.06%) |
Nov 24, 2017 | 32.34 | 32.53 | 32.22 | 32.42 | 744,753 | +0.51(+1.61%) |
Nov 22, 2017 | 31.96 | 32.09 | 31.73 | 31.91 | 1,377,463 | +0.41(+1.29%) |
Nov 21, 2017 | 31.25 | 31.65 | 31.25 | 31.50 | 1,220,797 | +0.33(+1.06%) |
Nov 20, 2017 | 31.38 | 31.41 | 31.17 | 31.17 | 872,720 | -0.15(-0.49%) |
Nov 17, 2017 | 31.34 | 31.45 | 31.23 | 31.32 | 940,494 | -0.08(-0.25%) |
Nov 16, 2017 | 31.30 | 31.51 | 31.29 | 31.40 | 1,498,268 | -0.01(-0.02%) |
Nov 15, 2017 | 31.27 | 31.48 | 31.26 | 31.41 | 1,155,756 | +0.01(+0.02%) |
Nov 14, 2017 | 31.34 | 31.42 | 31.21 | 31.40 | 868,598 | +0.01(+0.02%) |
Nov 13, 2017 | 31.23 | 31.49 | 31.20 | 31.39 | 919,293 | -0.25(-0.80%) |
Nov 10, 2017 | 31.65 | 31.73 | 31.57 | 31.65 | 2,169,222 | -0.30(-0.92%) |
Nov 09, 2017 | 31.89 | 32.01 | 31.70 | 31.94 | 2,344,258 | -0.32(-1.00%) |
Nov 08, 2017 | 32.19 | 32.35 | 32.05 | 32.27 | 1,174,251 | +0.21(+0.66%) |
Nov 07, 2017 | 32.01 | 32.14 | 31.90 | 32.05 | 812,323 | -0.34(-1.06%) |
Nov 06, 2017 | 32.43 | 32.48 | 32.33 | 32.40 | 1,761,310 | +0.23(+0.72%) |
Nov 03, 2017 | 32.37 | 32.40 | 32.15 | 32.17 | 1,145,296 | -0.34(-1.04%) |
Nov 02, 2017 | 32.27 | 32.62 | 32.22 | 32.50 | 2,784,581 | -0.18(-0.56%) |
Nov 01, 2017 | 33.04 | 33.16 | 32.61 | 32.69 | 2,259,321 | -0.56(-1.69%) |
Oct 31, 2017 | 33.43 | 33.45 | 33.15 | 33.25 | 1,563,749 | -0.11(-0.32%) |
Oct 30, 2017 | 33.29 | 33.52 | 33.22 | 33.36 | 1,860,834 | -0.07(-0.21%) |
Oct 27, 2017 | 33.69 | 33.76 | 33.38 | 33.43 | 3,366,193 | -0.01(-0.02%) |
Oct 26, 2017 | 33.69 | 33.72 | 33.39 | 33.43 | 3,493,176 | -0.09(-0.27%) |
Oct 25, 2017 | 34.20 | 34.23 | 33.22 | 33.52 | 4,599,953 | -0.94(-2.73%) |
Oct 24, 2017 | 34.69 | 34.71 | 34.31 | 34.47 | 2,229,866 | -0.43(-1.23%) |
Oct 23, 2017 | 34.85 | 34.96 | 34.82 | 34.90 | 5,134,657 | +0.08(+0.22%) |
Oct 20, 2017 | 35.00 | 35.03 | 34.69 | 34.82 | 1,304,532 | -0.36(-1.02%) |
Oct 19, 2017 | 35.11 | 35.19 | 34.99 | 35.18 | 650,540 | +0.34(+0.99%) |
Oct 18, 2017 | 34.86 | 34.99 | 34.80 | 34.83 | 726,558 | -0.04(-0.12%) |
Oct 17, 2017 | 34.74 | 34.90 | 34.61 | 34.87 | 635,962 | -0.03(-0.08%) |
Oct 16, 2017 | 35.05 | 35.12 | 34.80 | 34.90 | 774,555 | +0.10(+0.28%) |
Oct 13, 2017 | 34.96 | 34.97 | 34.78 | 34.80 | 998,424 | -0.18(-0.50%) |
Oct 12, 2017 | 34.96 | 35.09 | 34.89 | 34.98 | 1,895,675 | +0.01(+0.02%) |
Oct 11, 2017 | 35.16 | 35.21 | 34.92 | 34.97 | 3,893,718 | -0.26(-0.74%) |
Oct 10, 2017 | 35.33 | 35.33 | 35.00 | 35.23 | 1,602,427 | -0.22(-0.63%) |
Oct 09, 2017 | 35.38 | 35.54 | 35.29 | 35.46 | 1,232,589 | -0.11(-0.30%) |
Oct 06, 2017 | 35.42 | 35.61 | 35.42 | 35.56 | 2,525,853 | -0.03(-0.08%) |
Oct 05, 2017 | 34.94 | 35.60 | 34.93 | 35.59 | 5,250,085 | +0.41(+1.16%) |
Oct 04, 2017 | 35.17 | 35.24 | 35.10 | 35.18 | 570,029 | +0.16(+0.46%) |
Oct 03, 2017 | 35.04 | 35.11 | 34.90 | 35.02 | 1,349,270 | +0.02(+0.06%) |
Oct 02, 2017 | 35.00 | 35.14 | 34.95 | 35.00 | 1,659,378 | -0.01(-0.04%) |
Sep 29, 2017 | 34.73 | 35.03 | 34.62 | 35.02 | 1,634,477 | +0.27(+0.79%) |
Sep 28, 2017 | 34.85 | 34.87 | 34.69 | 34.74 | 884,886 | -0.27(-0.78%) |
Sep 27, 2017 | 35.05 | 35.02 | 1,238,952 | +0.17(+0.48%) | ||
Sep 26, 2017 | 34.94 | 34.98 | 34.81 | 34.85 | 864,527 | -0.30(-0.84%) |
Sep 25, 2017 | 35.15 | 35.30 | 35.10 | 35.14 | 695,412 | -0.26(-0.73%) |
Sep 22, 2017 | 35.52 | 35.62 | 35.27 | 35.40 | 1,101,741 | +0.27(+0.78%) |
Sep 21, 2017 | 35.22 | 35.34 | 35.12 | 35.13 | 1,215,324 | +0.61(+1.77%) |
Sep 20, 2017 | 34.71 | 34.76 | 34.35 | 34.52 | 1,758,217 | -0.01(-0.04%) |
Sep 19, 2017 | 34.73 | 34.74 | 34.50 | 34.53 | 1,220,013 | +0.32(+0.95%) |
Sep 18, 2017 | 34.26 | 34.27 | 34.09 | 34.21 | 1,682,978 | +0.15(+0.43%) |
Sep 15, 2017 | 34.34 | 34.42 | 34.06 | 34.06 | 3,382,168 | -0.20(-0.60%) |
Sep 14, 2017 | 34.11 | 34.36 | 34.09 | 34.26 | 1,584,449 | +0.15(+0.43%) |
Sep 13, 2017 | 34.35 | 34.45 | 34.03 | 34.12 | 1,311,632 | -0.23(-0.66%) |
Sep 12, 2017 | 34.50 | 34.60 | 34.34 | 34.34 | 1,303,692 | +0.06(+0.18%) |
Sep 11, 2017 | 34.38 | 34.45 | 34.02 | 34.28 | 2,173,901 | -0.44(-1.28%) |
Sep 08, 2017 | 34.76 | 34.90 | 34.72 | 34.72 | 1,868,250 | +0.04(+0.10%) |
Sep 07, 2017 | 34.84 | 34.86 | 34.46 | 34.69 | 1,555,766 | -0.07(-0.20%) |
Sep 06, 2017 | 34.49 | 34.78 | 34.46 | 34.76 | 1,212,781 | +0.43(+1.25%) |
Sep 05, 2017 | 34.28 | 34.43 | 34.15 | 34.33 | 1,147,395 | -0.35(-1.01%) |
Sep 01, 2017 | 34.71 | 34.76 | 34.51 | 34.68 | 1,147,331 | +0.33(+0.96%) |
Aug 31, 2017 | 34.01 | 34.35 | 33.99 | 34.35 | 1,178,676 | +0.46(+1.35%) |
Aug 30, 2017 | 34.07 | 34.09 | 33.81 | 33.89 | 1,078,105 | -0.54(-1.57%) |
Aug 29, 2017 | 34.25 | 34.60 | 34.23 | 34.43 | 653,338 | -0.04(-0.12%) |
Aug 28, 2017 | 34.50 | 34.53 | 34.34 | 34.47 | 1,265,703 | +0.23(+0.66%) |
Aug 25, 2017 | 34.06 | 34.42 | 34.21 | 34.25 | 892,326 | +0.19(+0.56%) |
Aug 24, 2017 | 34.11 | 34.21 | 34.00 | 34.06 | 949,846 | +0.13(+0.39%) |
Aug 23, 2017 | 34.02 | 34.02 | 33.88 | 33.93 | 958,968 | -0.15(-0.45%) |
Aug 22, 2017 | 33.96 | 34.12 | 33.96 | 34.08 | 641,391 | +0.17(+0.50%) |
Aug 21, 2017 | 33.95 | 34.02 | 33.83 | 33.91 | 730,916 | +0.02(+0.06%) |
Aug 18, 2017 | 33.81 | 34.03 | 33.71 | 33.89 | 815,167 | +0.08(+0.23%) |
Aug 17, 2017 | 34.26 | 34.33 | 33.81 | 33.81 | 813,573 | -0.25(-0.72%) |
Aug 16, 2017 | 33.94 | 34.08 | 33.93 | 34.06 | 1,868,066 | +0.42(+1.25%) |
Aug 15, 2017 | 33.63 | 33.78 | 33.53 | 33.64 | 626,061 | +0.07(+0.21%) |
Aug 14, 2017 | 33.62 | 33.69 | 33.56 | 33.57 | 641,678 | +0.13(+0.38%) |
Aug 11, 2017 | 33.47 | 33.58 | 33.36 | 33.44 | 1,020,891 | +0.10(+0.30%) |
Aug 10, 2017 | 33.38 | 33.42 | 33.19 | 33.34 | 1,880,083 | -0.24(-0.71%) |
Aug 09, 2017 | 33.33 | 33.58 | 33.19 | 33.58 | 2,025,997 | -0.12(-0.35%) |
Aug 08, 2017 | 33.81 | 34.00 | 33.64 | 33.70 | 1,133,997 | -0.04(-0.10%) |
Aug 07, 2017 | 33.78 | 33.88 | 33.68 | 33.74 | 817,943 | -0.08(-0.23%) |
Aug 04, 2017 | 33.84 | 33.97 | 33.67 | 33.81 | 1,667,465 | +0.28(+0.84%) |
Aug 03, 2017 | 33.58 | 33.67 | 33.41 | 33.53 | 896,962 | +0.14(+0.42%) |
Aug 02, 2017 | 33.46 | 33.52 | 33.24 | 33.39 | 975,180 | +0.31(+0.94%) |
Aug 01, 2017 | 33.27 | 33.31 | 33.01 | 33.08 | 2,422,850 | -0.23(-0.68%) |
Jul 31, 2017 | 33.45 | 33.90 | 33.29 | 33.31 | 2,322,884 | -0.14(-0.42%) |
Jul 28, 2017 | 33.43 | 33.78 | 33.41 | 33.45 | 2,811,659 | -0.37(-1.10%) |
Jul 27, 2017 | 33.81 | 33.82 | 33.53 | 33.82 | 1,705,347 | +0.05(+0.15%) |
Jul 26, 2017 | 33.83 | 33.92 | 33.59 | 33.77 | 1,022,536 | -0.04(-0.10%) |
Jul 25, 2017 | 34.26 | 34.28 | 33.78 | 33.81 | 1,300,334 | +0.25(+0.75%) |
Jul 24, 2017 | 33.55 | 33.65 | 33.42 | 33.55 | 1,677,703 | +0.00(+0.00%) |
Jul 21, 2017 | 33.67 | 33.67 | 33.29 | 33.55 | 1,338,863 | -0.25(-0.73%) |
Jul 20, 2017 | 33.68 | 33.95 | 33.49 | 33.80 | 6,983,922 | +0.88(+2.67%) |
Jul 19, 2017 | 33.43 | 33.50 | 32.91 | 32.92 | 5,219,267 | -0.65(-1.95%) |
Jul 18, 2017 | 33.78 | 33.87 | 33.38 | 33.57 | 2,812,292 | -0.31(-0.91%) |
Jul 17, 2017 | 33.89 | 33.91 | 33.74 | 33.88 | 2,785,135 | +0.00(+0.00%) |
Jul 14, 2017 | 34.12 | 34.12 | 33.86 | 33.88 | 3,921,335 | -0.32(-0.95%) |
Jul 13, 2017 | 34.38 | 34.39 | 33.93 | 34.21 | 2,113,827 | -0.18(-0.51%) |
Jul 12, 2017 | 34.38 | 34.61 | 34.34 | 34.38 | 1,645,467 | +0.77(+2.28%) |
Jul 11, 2017 | 33.48 | 33.70 | 33.44 | 33.62 | 816,335 | +0.10(+0.29%) |
Jul 10, 2017 | 33.54 | 33.73 | 33.52 | 33.52 | 1,002,609 | -0.17(-0.50%) |
Jul 07, 2017 | 33.40 | 33.71 | 33.33 | 33.69 | 1,210,826 | +0.48(+1.44%) |
Jul 06, 2017 | 33.16 | 33.36 | 33.04 | 33.21 | 1,543,770 | -0.43(-1.28%) |
Jul 05, 2017 | 33.43 | 33.74 | 33.43 | 33.64 | 1,284,803 | +0.02(+0.06%) |
Jul 03, 2017 | 33.59 | 33.72 | 33.52 | 33.62 | 510,806 | -0.08(-0.23%) |
Jun 30, 2017 | 34.03 | 34.10 | 33.59 | 33.69 | 1,664,857 | -0.18(-0.52%) |
Jun 29, 2017 | 34.27 | 34.27 | 33.72 | 33.87 | 1,538,656 | -0.79(-2.29%) |
Jun 28, 2017 | 34.71 | 34.79 | 34.59 | 34.66 | 1,180,576 | +0.00(+0.00%) |
Jun 27, 2017 | 34.69 | 34.89 | 34.66 | 34.66 | 872,051 | -0.21(-0.61%) |
Jun 26, 2017 | 35.02 | 35.07 | 34.85 | 34.87 | 1,549,371 | +0.18(+0.53%) |
Jun 23, 2017 | 34.80 | 34.80 | 34.54 | 34.69 | 5,529,708 | -0.20(-0.56%) |
Jun 22, 2017 | 34.44 | 35.18 | 34.42 | 34.89 | 7,114,622 | +0.71(+2.08%) |
Jun 21, 2017 | 33.66 | 34.22 | 33.65 | 34.18 | 1,888,328 | +0.20(+0.60%) |
Jun 20, 2017 | 34.14 | 34.19 | 33.83 | 33.97 | 1,146,557 | -0.18(-0.54%) |
Jun 19, 2017 | 34.01 | 34.24 | 34.00 | 34.16 | 1,722,211 | +0.59(+1.76%) |
Jun 16, 2017 | 33.45 | 33.60 | 33.33 | 33.57 | 2,149,020 | -0.03(-0.08%) |
Jun 15, 2017 | 33.10 | 33.62 | 33.03 | 33.59 | 1,884,171 | +0.08(+0.23%) |
Jun 14, 2017 | 33.86 | 33.87 | 33.34 | 33.52 | 2,892,029 | +0.04(+0.13%) |
Jun 13, 2017 | 33.59 | 33.71 | 33.47 | 33.48 | 3,021,420 | +0.02(+0.06%) |
Jun 12, 2017 | 33.64 | 33.66 | 33.21 | 33.45 | 2,023,743 | -0.44(-1.31%) |
Jun 09, 2017 | 33.64 | 33.98 | 33.59 | 33.90 | 1,407,253 | +0.07(+0.21%) |
Jun 08, 2017 | 34.00 | 34.03 | 33.79 | 33.83 | 3,471,792 | -0.17(-0.50%) |
Jun 07, 2017 | 34.42 | 34.52 | 33.91 | 34.00 | 10,813,781 | -0.60(-1.75%) |
Jun 06, 2017 | 34.85 | 34.96 | 34.54 | 34.60 | 2,218,773 | -0.53(-1.52%) |
Jun 05, 2017 | 35.11 | 35.18 | 35.02 | 35.14 | 921,682 | -0.04(-0.10%) |
Jun 02, 2017 | 35.09 | 35.29 | 35.04 | 35.17 | 1,380,909 | +0.51(+1.48%) |