Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.78 | 28.81 | 28.24 | 28.29 | 6,201,572 | -0.45(-1.57%) |
Jan 30, 2018 | 28.93 | 28.99 | 28.68 | 28.75 | 4,976,665 | -0.27(-0.94%) |
Jan 29, 2018 | 29.10 | 29.11 | 28.89 | 29.02 | 5,227,292 | -0.43(-1.46%) |
Jan 26, 2018 | 29.37 | 29.45 | 29.25 | 29.45 | 5,687,026 | +0.51(+1.77%) |
Jan 25, 2018 | 29.36 | 29.62 | 28.82 | 28.93 | 6,226,795 | -0.22(-0.75%) |
Jan 24, 2018 | 29.14 | 29.34 | 29.05 | 29.15 | 6,652,969 | -0.03(-0.10%) |
Jan 23, 2018 | 29.24 | 29.40 | 29.08 | 29.18 | 4,710,562 | +0.10(+0.34%) |
Jan 22, 2018 | 28.94 | 29.08 | 28.87 | 29.08 | 5,599,089 | +0.27(+0.94%) |
Jan 19, 2018 | 28.77 | 28.90 | 28.65 | 28.81 | 4,611,377 | +0.02(+0.08%) |
Jan 18, 2018 | 28.65 | 28.80 | 28.65 | 28.79 | 5,722,298 | +0.02(+0.05%) |
Jan 17, 2018 | 28.81 | 28.86 | 28.69 | 28.78 | 8,472,131 | +0.17(+0.61%) |
Jan 16, 2018 | 28.48 | 28.75 | 28.43 | 28.60 | 9,862,592 | +0.32(+1.12%) |
Jan 12, 2018 | 28.29 | 28.29 | 28.29 | 0 | +0.50(+1.79%) | |
Jan 11, 2018 | 27.61 | 27.79 | 27.52 | 27.79 | 6,055,340 | +0.33(+1.21%) |
Jan 10, 2018 | 27.49 | 27.61 | 27.39 | 27.46 | 7,030,632 | -0.41(-1.49%) |
Jan 09, 2018 | 27.89 | 27.98 | 27.67 | 27.87 | 7,007,190 | -0.34(-1.20%) |
Jan 08, 2018 | 28.29 | 28.35 | 28.00 | 28.21 | 7,834,733 | -0.08(-0.29%) |
Jan 05, 2018 | 28.13 | 28.29 | 28.00 | 28.29 | 9,612,845 | +0.49(+1.76%) |
Jan 04, 2018 | 27.86 | 27.89 | 27.70 | 27.80 | 6,902,511 | +0.05(+0.19%) |
Jan 03, 2018 | 27.89 | 27.95 | 27.69 | 27.75 | 8,751,529 | -0.11(-0.38%) |
Jan 02, 2018 | 27.25 | 27.90 | 27.19 | 27.86 | 12,549,071 | +1.10(+4.12%) |
Dec 29, 2017 | 26.75 | 26.75 | 26.75 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.90 | 26.93 | 26.72 | 26.78 | 6,372,321 | -0.05(-0.17%) |
Dec 27, 2017 | 26.84 | 26.94 | 26.73 | 26.82 | 5,263,970 | +0.14(+0.54%) |
Dec 26, 2017 | 26.47 | 26.80 | 26.45 | 26.68 | 4,444,234 | +0.18(+0.68%) |
Dec 22, 2017 | 26.69 | 26.70 | 26.48 | 26.50 | 4,472,424 | -0.32(-1.18%) |
Dec 21, 2017 | 26.75 | 26.95 | 26.74 | 26.81 | 5,745,478 | +0.15(+0.57%) |
Dec 20, 2017 | 26.93 | 26.94 | 26.64 | 26.66 | 6,334,177 | -0.01(-0.03%) |
Dec 19, 2017 | 26.75 | 26.80 | 26.63 | 26.67 | 7,047,389 | +0.05(+0.17%) |
Dec 18, 2017 | 26.77 | 26.78 | 26.61 | 26.63 | 8,744,745 | +0.23(+0.89%) |
Dec 15, 2017 | 26.43 | 26.49 | 26.27 | 26.39 | 9,278,066 | -0.19(-0.71%) |
Dec 14, 2017 | 26.75 | 26.77 | 26.51 | 26.58 | 9,606,529 | -0.26(-0.96%) |
Dec 13, 2017 | 26.98 | 27.04 | 26.75 | 26.84 | 9,090,733 | +0.05(+0.17%) |
Dec 12, 2017 | 26.78 | 26.84 | 26.75 | 26.79 | 6,171,283 | +0.16(+0.59%) |
Dec 11, 2017 | 26.66 | 26.75 | 26.59 | 26.63 | 5,097,117 | +0.11(+0.40%) |
Dec 08, 2017 | 26.35 | 26.54 | 26.31 | 26.53 | 6,006,469 | +0.25(+0.95%) |
Dec 07, 2017 | 26.23 | 26.32 | 26.15 | 26.28 | 8,647,686 | +0.14(+0.52%) |
Dec 06, 2017 | 26.22 | 26.42 | 26.04 | 26.14 | 7,652,397 | -0.15(-0.57%) |
Dec 05, 2017 | 26.32 | 26.53 | 26.26 | 26.29 | 7,947,259 | -0.11(-0.40%) |
Dec 04, 2017 | 26.70 | 26.82 | 26.40 | 26.40 | 5,615,481 | -0.24(-0.91%) |
Dec 01, 2017 | 26.77 | 26.86 | 26.66 | 26.64 | 7,150,992 | +0.20(+0.74%) |
Nov 30, 2017 | 26.60 | 26.74 | 26.37 | 26.44 | 6,948,224 | -0.31(-1.16%) |
Nov 29, 2017 | 26.86 | 27.02 | 26.69 | 26.75 | 6,071,961 | -0.34(-1.25%) |
Nov 28, 2017 | 27.08 | 27.15 | 26.98 | 27.09 | 6,895,082 | +0.28(+1.04%) |
Nov 27, 2017 | 27.04 | 27.09 | 26.77 | 26.81 | 7,257,390 | +0.38(+1.46%) |
Nov 24, 2017 | 26.41 | 26.54 | 26.38 | 26.43 | 2,311,451 | -0.02(-0.06%) |
Nov 22, 2017 | 26.55 | 26.57 | 26.38 | 26.44 | 5,600,772 | +0.19(+0.72%) |
Nov 21, 2017 | 26.35 | 26.48 | 26.26 | 26.26 | 6,794,105 | -0.23(-0.88%) |
Nov 20, 2017 | 26.56 | 26.64 | 26.47 | 26.49 | 5,676,691 | +0.05(+0.17%) |
Nov 17, 2017 | 26.44 | 26.51 | 26.31 | 26.44 | 3,427,508 | -0.10(-0.37%) |
Nov 16, 2017 | 26.44 | 26.62 | 26.43 | 26.54 | 5,421,270 | +0.23(+0.89%) |
Nov 15, 2017 | 26.37 | 26.44 | 26.19 | 26.31 | 5,628,881 | -0.08(-0.29%) |
Nov 14, 2017 | 26.40 | 26.51 | 26.29 | 26.38 | 5,874,726 | -0.08(-0.31%) |
Nov 13, 2017 | 26.41 | 26.72 | 26.38 | 26.47 | 6,870,624 | -0.16(-0.59%) |
Nov 10, 2017 | 26.81 | 26.82 | 26.46 | 26.63 | 7,902,499 | -0.35(-1.31%) |
Nov 09, 2017 | 27.11 | 27.15 | 26.83 | 26.98 | 10,197,065 | -0.15(-0.54%) |
Nov 08, 2017 | 26.85 | 27.20 | 26.84 | 27.13 | 7,434,995 | +0.49(+1.84%) |
Nov 07, 2017 | 26.64 | 26.74 | 26.55 | 26.64 | 6,610,264 | -0.24(-0.89%) |
Nov 06, 2017 | 26.95 | 26.97 | 26.81 | 26.88 | 4,789,619 | -0.01(-0.03%) |
Nov 03, 2017 | 26.87 | 26.99 | 26.80 | 26.88 | 5,613,408 | +0.15(+0.56%) |
Nov 02, 2017 | 26.75 | 27.02 | 26.67 | 26.73 | 11,311,865 | -0.19(-0.69%) |
Nov 01, 2017 | 27.18 | 27.28 | 26.91 | 26.92 | 6,155,468 | -0.17(-0.63%) |
Oct 31, 2017 | 27.31 | 27.34 | 26.91 | 27.09 | 10,191,580 | -0.19(-0.71%) |
Oct 30, 2017 | 27.28 | 27.46 | 27.19 | 27.28 | 9,539,599 | +0.34(+1.27%) |
Oct 27, 2017 | 27.04 | 27.16 | 26.89 | 26.94 | 9,276,275 | -0.28(-1.01%) |
Oct 26, 2017 | 27.73 | 27.81 | 27.15 | 27.22 | 18,122,998 | -1.18(-4.16%) |
Oct 25, 2017 | 29.43 | 29.43 | 28.11 | 28.40 | 29,054,530 | -1.70(-5.66%) |
Oct 24, 2017 | 30.11 | 29.84 | 30.10 | 5,883,835 | -0.10(-0.34%) | |
Oct 23, 2017 | 30.24 | 30.38 | 30.18 | 30.21 | 9,242,196 | -0.16(-0.54%) |
Oct 20, 2017 | 30.28 | 30.44 | 30.24 | 30.37 | 12,064,851 | -0.19(-0.63%) |
Oct 19, 2017 | 30.48 | 30.66 | 30.47 | 30.56 | 4,368,824 | +0.07(+0.22%) |
Oct 18, 2017 | 30.44 | 30.56 | 30.42 | 30.50 | 4,593,552 | +0.13(+0.44%) |
Oct 17, 2017 | 30.32 | 30.41 | 30.18 | 30.36 | 6,421,426 | -0.02(-0.07%) |
Oct 16, 2017 | 30.44 | 30.49 | 30.22 | 30.39 | 5,557,208 | -0.11(-0.37%) |
Oct 13, 2017 | 30.53 | 30.57 | 30.43 | 30.50 | 5,855,952 | -0.01(-0.02%) |
Oct 12, 2017 | 30.36 | 30.57 | 30.33 | 30.50 | 5,584,735 | +0.12(+0.39%) |
Oct 11, 2017 | 30.28 | 30.42 | 30.18 | 30.39 | 5,445,819 | +0.06(+0.20%) |
Oct 10, 2017 | 30.15 | 30.37 | 30.14 | 30.33 | 5,021,243 | +0.13(+0.44%) |
Oct 09, 2017 | 30.25 | 30.27 | 30.14 | 30.19 | 4,786,801 | -0.01(-0.02%) |
Oct 06, 2017 | 30.14 | 30.21 | 30.09 | 30.20 | 3,727,357 | -0.04(-0.12%) |
Oct 05, 2017 | 30.15 | 30.28 | 30.12 | 30.24 | 3,720,722 | -0.10(-0.34%) |
Oct 04, 2017 | 30.40 | 30.41 | 30.23 | 30.34 | 7,446,398 | -0.10(-0.34%) |
Oct 03, 2017 | 30.49 | 30.53 | 30.38 | 30.44 | 5,458,984 | +0.02(+0.07%) |
Oct 02, 2017 | 30.19 | 30.55 | 30.34 | 30.42 | 3,009,687 | +0.23(+0.76%) |
Sep 29, 2017 | 30.14 | 30.20 | 30.05 | 30.19 | 4,193,601 | +0.16(+0.54%) |
Sep 28, 2017 | 30.19 | 30.22 | 30.03 | 30.03 | 5,094,510 | -0.01(-0.02%) |
Sep 27, 2017 | 30.18 | 29.99 | 30.04 | 4,840,996 | -0.01(-0.05%) | |
Sep 26, 2017 | 30.15 | 30.22 | 29.95 | 30.05 | 4,420,896 | -0.18(-0.59%) |
Sep 25, 2017 | 30.08 | 30.26 | 30.04 | 30.23 | 5,956,354 | +0.05(+0.17%) |
Sep 22, 2017 | 30.21 | 30.30 | 30.03 | 30.18 | 3,723,687 | +0.19(+0.62%) |
Sep 21, 2017 | 29.89 | 30.11 | 29.88 | 29.99 | 6,775,614 | +0.11(+0.37%) |
Sep 20, 2017 | 29.70 | 29.89 | 29.64 | 29.88 | 5,390,077 | +0.19(+0.65%) |
Sep 19, 2017 | 29.63 | 29.69 | 29.52 | 29.69 | 5,107,853 | -0.10(-0.32%) |
Sep 18, 2017 | 29.81 | 29.82 | 29.68 | 29.78 | 4,759,553 | -0.14(-0.47%) |
Sep 15, 2017 | 29.97 | 29.99 | 29.81 | 29.92 | 4,043,325 | -0.08(-0.27%) |
Sep 14, 2017 | 29.80 | 30.03 | 29.75 | 30.01 | 3,564,079 | +0.19(+0.62%) |
Sep 13, 2017 | 29.89 | 29.95 | 29.75 | 29.82 | 3,652,686 | -0.20(-0.67%) |
Sep 12, 2017 | 29.97 | 30.10 | 29.95 | 30.02 | 5,849,469 | +0.07(+0.25%) |
Sep 11, 2017 | 29.72 | 29.95 | 29.68 | 29.95 | 5,216,900 | +0.16(+0.55%) |
Sep 08, 2017 | 29.72 | 29.82 | 29.62 | 29.78 | 2,710,430 | -0.07(-0.25%) |
Sep 07, 2017 | 29.80 | 29.92 | 29.75 | 29.86 | 4,044,843 | +0.11(+0.38%) |
Sep 06, 2017 | 29.58 | 29.84 | 29.58 | 29.75 | 3,457,669 | +0.08(+0.28%) |
Sep 05, 2017 | 29.61 | 29.73 | 29.53 | 29.66 | 5,273,944 | -0.23(-0.77%) |
Sep 01, 2017 | 29.94 | 30.01 | 29.86 | 29.89 | 3,999,588 | -0.02(-0.07%) |
Aug 31, 2017 | 29.62 | 29.93 | 29.61 | 29.92 | 3,976,264 | +0.36(+1.23%) |
Aug 30, 2017 | 29.60 | 29.63 | 29.46 | 29.55 | 3,995,568 | +0.31(+1.07%) |
Aug 29, 2017 | 29.12 | 29.29 | 29.05 | 29.24 | 3,309,005 | -0.10(-0.36%) |
Aug 28, 2017 | 29.53 | 29.55 | 29.20 | 29.34 | 3,201,993 | -0.01(-0.03%) |
Aug 25, 2017 | 29.42 | 29.51 | 29.34 | 29.35 | 2,210,820 | +0.01(+0.03%) |
Aug 24, 2017 | 29.47 | 29.53 | 29.29 | 29.34 | 4,366,944 | +0.10(+0.36%) |
Aug 23, 2017 | 29.27 | 29.31 | 29.13 | 29.24 | 3,459,909 | +0.14(+0.49%) |
Aug 22, 2017 | 28.90 | 29.13 | 28.88 | 29.10 | 2,608,916 | +0.33(+1.16%) |
Aug 21, 2017 | 28.82 | 28.87 | 28.70 | 28.76 | 2,759,039 | -0.05(-0.18%) |
Aug 18, 2017 | 28.97 | 28.99 | 28.79 | 28.82 | 3,308,321 | -0.22(-0.77%) |
Aug 17, 2017 | 29.32 | 29.39 | 29.02 | 29.04 | 3,777,741 | -0.14(-0.48%) |
Aug 16, 2017 | 29.23 | 29.28 | 29.12 | 29.18 | 2,704,775 | +0.22(+0.74%) |
Aug 15, 2017 | 29.04 | 29.11 | 28.92 | 28.96 | 2,982,415 | -0.04(-0.15%) |
Aug 14, 2017 | 28.98 | 29.06 | 28.94 | 29.01 | 2,332,756 | +0.16(+0.57%) |
Aug 11, 2017 | 28.85 | 29.05 | 28.72 | 28.85 | 3,132,191 | -0.08(-0.28%) |
Aug 10, 2017 | 29.26 | 29.29 | 28.91 | 28.93 | 4,313,987 | -0.47(-1.59%) |
Aug 09, 2017 | 29.40 | 29.44 | 29.20 | 29.40 | 4,386,882 | -0.09(-0.30%) |
Aug 08, 2017 | 29.56 | 29.62 | 29.46 | 29.48 | 3,094,187 | -0.11(-0.37%) |
Aug 07, 2017 | 29.67 | 29.71 | 29.54 | 29.59 | 3,685,650 | -0.17(-0.57%) |
Aug 04, 2017 | 29.82 | 29.89 | 29.70 | 29.76 | 3,372,028 | -0.12(-0.39%) |
Aug 03, 2017 | 30.04 | 30.05 | 29.79 | 29.88 | 3,947,167 | -0.04(-0.15%) |
Aug 02, 2017 | 29.89 | 29.98 | 29.79 | 29.93 | 2,472,176 | +0.10(+0.34%) |
Aug 01, 2017 | 29.98 | 30.04 | 29.81 | 29.82 | 3,328,937 | +0.07(+0.22%) |
Jul 31, 2017 | 29.95 | 30.01 | 29.71 | 29.76 | 7,253,729 | -0.30(-1.00%) |
Jul 28, 2017 | 29.59 | 30.08 | 29.58 | 30.06 | 8,487,873 | +0.13(+0.44%) |
Jul 27, 2017 | 29.90 | 29.95 | 29.74 | 29.93 | 5,001,601 | -0.07(-0.24%) |
Jul 26, 2017 | 30.41 | 30.46 | 29.95 | 30.00 | 6,335,214 | -0.82(-2.65%) |
Jul 25, 2017 | 30.95 | 30.99 | 30.70 | 30.81 | 4,600,420 | -0.21(-0.66%) |
Jul 24, 2017 | 30.89 | 31.07 | 30.87 | 31.02 | 4,072,354 | -0.31(-0.98%) |
Jul 21, 2017 | 31.42 | 31.45 | 31.11 | 31.33 | 3,104,837 | -0.08(-0.26%) |
Jul 20, 2017 | 31.34 | 31.53 | 31.34 | 31.41 | 4,030,042 | +0.26(+0.82%) |
Jul 19, 2017 | 31.28 | 31.44 | 31.14 | 31.15 | 2,411,835 | -0.01(-0.02%) |
Jul 18, 2017 | 31.05 | 31.17 | 30.96 | 31.16 | 2,560,495 | +0.12(+0.40%) |
Jul 17, 2017 | 31.34 | 31.38 | 30.92 | 31.03 | 3,164,556 | -0.36(-1.15%) |
Jul 14, 2017 | 31.35 | 31.49 | 31.28 | 31.39 | 2,738,863 | +0.18(+0.59%) |
Jul 13, 2017 | 31.25 | 31.34 | 31.05 | 31.21 | 2,873,157 | -0.01(-0.05%) |
Jul 12, 2017 | 31.27 | 31.40 | 31.21 | 31.23 | 2,527,549 | +0.37(+1.21%) |
Jul 11, 2017 | 30.84 | 30.95 | 30.70 | 30.85 | 2,516,294 | -0.15(-0.47%) |
Jul 10, 2017 | 30.95 | 31.09 | 30.92 | 31.00 | 2,293,457 | -0.04(-0.12%) |
Jul 07, 2017 | 31.02 | 31.09 | 30.91 | 31.03 | 2,020,690 | +0.00(+0.00%) |
Jul 06, 2017 | 30.97 | 31.08 | 30.81 | 31.03 | 3,787,535 | -0.29(-0.94%) |
Jul 05, 2017 | 31.10 | 31.34 | 31.05 | 31.33 | 4,417,244 | -0.08(-0.26%) |
Jul 03, 2017 | 31.34 | 31.45 | 31.30 | 31.41 | 1,933,948 | -0.26(-0.81%) |
Jun 30, 2017 | 31.70 | 31.79 | 31.53 | 31.67 | 2,264,965 | -0.10(-0.32%) |
Jun 29, 2017 | 31.98 | 31.98 | 31.59 | 31.77 | 4,155,705 | -0.32(-1.01%) |
Jun 28, 2017 | 32.28 | 32.33 | 32.02 | 32.09 | 2,825,356 | -0.15(-0.48%) |
Jun 27, 2017 | 32.34 | 32.38 | 32.22 | 32.25 | 2,712,865 | -0.12(-0.36%) |
Jun 26, 2017 | 32.49 | 32.63 | 32.35 | 32.36 | 2,974,794 | -0.16(-0.50%) |
Jun 23, 2017 | 32.48 | 32.59 | 32.39 | 32.52 | 2,697,780 | +0.10(+0.29%) |
Jun 22, 2017 | 32.24 | 32.64 | 32.22 | 32.43 | 3,787,725 | +0.40(+1.24%) |
Jun 21, 2017 | 31.78 | 32.03 | 31.74 | 32.03 | 4,283,377 | +0.18(+0.55%) |
Jun 20, 2017 | 32.09 | 32.12 | 31.79 | 31.86 | 4,766,558 | -0.29(-0.91%) |
Jun 19, 2017 | 32.13 | 32.26 | 32.11 | 32.15 | 3,317,473 | -0.03(-0.09%) |
Jun 16, 2017 | 32.08 | 32.24 | 31.95 | 32.18 | 2,615,143 | +0.29(+0.90%) |
Jun 15, 2017 | 31.76 | 31.99 | 31.69 | 31.89 | 2,890,873 | -0.14(-0.44%) |
Jun 14, 2017 | 31.98 | 32.19 | 31.97 | 32.03 | 4,428,346 | +0.24(+0.74%) |
Jun 13, 2017 | 31.84 | 31.93 | 31.77 | 31.80 | 2,920,256 | -0.05(-0.16%) |
Jun 12, 2017 | 31.95 | 31.93 | 31.68 | 31.85 | 3,498,087 | -0.10(-0.32%) |
Jun 09, 2017 | 31.87 | 32.11 | 31.84 | 31.95 | 4,323,062 | -0.21(-0.64%) |
Jun 08, 2017 | 32.27 | 32.37 | 32.07 | 32.16 | 3,516,824 | -0.14(-0.43%) |
Jun 07, 2017 | 32.35 | 32.39 | 32.11 | 32.30 | 3,421,913 | -0.03(-0.09%) |
Jun 06, 2017 | 32.46 | 32.51 | 32.28 | 32.33 | 3,644,642 | -0.11(-0.34%) |
Jun 05, 2017 | 32.45 | 32.52 | 32.29 | 32.44 | 2,237,618 | -0.15(-0.45%) |
Jun 02, 2017 | 32.55 | 32.63 | 32.44 | 32.58 | 2,576,062 | +0.06(+0.18%) |
Jun 01, 2017 | 32.44 | 32.65 | 32.41 | 32.52 | 4,067,713 | +0.04(+0.14%) |
May 31, 2017 | 32.35 | 32.70 | 32.31 | 32.48 | 7,844,144 | +0.60(+1.89%) |
May 30, 2017 | 31.74 | 32.08 | 31.70 | 31.88 | 5,704,722 | +0.54(+1.73%) |
May 26, 2017 | 31.46 | 31.51 | 31.27 | 31.34 | 6,759,091 | +0.07(+0.24%) |
May 25, 2017 | 31.26 | 31.37 | 31.12 | 31.26 | 6,312,883 | -0.28(-0.88%) |
May 24, 2017 | 31.50 | 31.62 | 31.48 | 31.54 | 2,532,145 | -0.01(-0.02%) |
May 23, 2017 | 31.66 | 31.82 | 31.50 | 31.55 | 4,521,235 | -0.25(-0.79%) |
May 22, 2017 | 31.91 | 32.02 | 31.75 | 31.80 | 4,622,142 | -0.22(-0.69%) |
May 19, 2017 | 31.78 | 32.05 | 31.78 | 32.02 | 3,737,304 | +0.26(+0.83%) |
May 18, 2017 | 31.58 | 31.81 | 31.49 | 31.75 | 5,124,763 | +0.01(+0.02%) |
May 17, 2017 | 32.06 | 32.17 | 31.74 | 31.75 | 4,060,255 | -0.14(-0.44%) |
May 16, 2017 | 31.92 | 32.07 | 31.82 | 31.89 | 4,395,341 | +0.02(+0.07%) |
May 15, 2017 | 31.65 | 31.86 | 31.63 | 31.86 | 3,638,920 | +0.10(+0.30%) |
May 12, 2017 | 31.58 | 31.89 | 31.55 | 31.77 | 6,177,262 | +0.48(+1.53%) |
May 11, 2017 | 31.02 | 31.42 | 31.01 | 31.29 | 5,781,481 | +0.24(+0.78%) |
May 10, 2017 | 30.84 | 31.06 | 30.73 | 31.05 | 5,296,275 | +0.62(+2.03%) |
May 09, 2017 | 30.47 | 30.48 | 30.30 | 30.43 | 4,437,913 | +0.17(+0.55%) |
May 08, 2017 | 30.56 | 30.56 | 30.22 | 30.26 | 3,860,238 | -0.06(-0.19%) |
May 05, 2017 | 30.32 | 30.34 | 30.24 | 30.32 | 3,118,446 | +0.02(+0.07%) |
May 04, 2017 | 30.05 | 30.31 | 30.04 | 30.30 | 3,723,383 | +0.43(+1.43%) |
May 03, 2017 | 29.84 | 29.93 | 29.79 | 29.87 | 3,027,579 | -0.19(-0.63%) |
May 02, 2017 | 29.85 | 30.07 | 29.76 | 30.06 | 4,164,923 | +0.43(+1.44%) |
May 01, 2017 | 29.74 | 29.77 | 29.62 | 29.63 | 2,134,136 | -0.05(-0.17%) |
Apr 28, 2017 | 29.52 | 29.71 | 29.50 | 29.68 | 3,185,375 | +0.09(+0.29%) |
Apr 27, 2017 | 29.41 | 29.70 | 29.36 | 29.60 | 4,739,107 | +0.07(+0.25%) |
Apr 26, 2017 | 29.84 | 30.01 | 29.51 | 29.52 | 5,761,576 | -0.58(-1.93%) |
Apr 25, 2017 | 30.08 | 30.30 | 29.97 | 30.11 | 4,807,107 | +0.26(+0.88%) |
Apr 24, 2017 | 29.86 | 29.94 | 29.78 | 29.84 | 4,306,492 | +0.25(+0.83%) |
Apr 21, 2017 | 29.51 | 29.61 | 29.47 | 29.60 | 4,457,820 | +0.05(+0.17%) |
Apr 20, 2017 | 29.68 | 29.69 | 29.55 | 29.55 | 4,766,945 | -0.09(-0.32%) |
Apr 19, 2017 | 29.83 | 29.84 | 29.63 | 29.64 | 4,818,153 | -0.32(-1.07%) |
Apr 18, 2017 | 30.09 | 30.12 | 29.77 | 29.96 | 3,413,519 | -0.41(-1.34%) |
Apr 17, 2017 | 30.32 | 30.45 | 30.29 | 30.37 | 2,188,269 | +0.02(+0.07%) |
Apr 13, 2017 | 30.30 | 30.43 | 30.26 | 30.34 | 3,699,027 | -0.04(-0.12%) |
Apr 12, 2017 | 30.34 | 30.44 | 30.28 | 30.38 | 2,078,491 | +0.06(+0.19%) |
Apr 11, 2017 | 30.17 | 30.34 | 30.08 | 30.32 | 4,430,295 | +0.35(+1.16%) |
Apr 10, 2017 | 30.11 | 30.18 | 29.95 | 29.97 | 3,231,499 | -0.12(-0.41%) |
Apr 07, 2017 | 30.06 | 30.18 | 29.92 | 30.10 | 5,056,662 | +0.04(+0.12%) |
Apr 06, 2017 | 30.11 | 30.18 | 30.01 | 30.06 | 4,618,970 | -0.37(-1.22%) |
Apr 05, 2017 | 30.51 | 30.74 | 30.42 | 30.43 | 4,585,829 | -0.08(-0.26%) |
Apr 04, 2017 | 30.34 | 30.54 | 30.32 | 30.51 | 3,903,370 | +0.01(+0.02%) |
Apr 03, 2017 | 30.46 | 30.64 | 30.32 | 30.50 | 5,031,831 | -0.09(-0.31%) |
Mar 31, 2017 | 30.67 | 30.80 | 30.59 | 30.60 | 5,432,891 | -0.23(-0.75%) |
Mar 30, 2017 | 31.02 | 31.03 | 30.75 | 30.83 | 3,609,361 | -0.18(-0.59%) |
Mar 29, 2017 | 30.61 | 31.04 | 30.59 | 31.01 | 6,754,723 | +0.23(+0.75%) |
Mar 28, 2017 | 30.93 | 30.97 | 30.75 | 30.78 | 2,634,151 | -0.20(-0.66%) |
Mar 27, 2017 | 30.85 | 31.08 | 30.82 | 30.98 | 2,835,207 | +0.28(+0.90%) |
Mar 24, 2017 | 30.66 | 30.76 | 30.62 | 30.71 | 2,768,864 | +0.00(+0.00%) |
Mar 23, 2017 | 30.64 | 30.90 | 30.61 | 30.71 | 2,450,113 | +0.02(+0.07%) |
Mar 22, 2017 | 30.67 | 30.79 | 30.59 | 30.69 | 2,854,283 | -0.03(-0.09%) |
Mar 21, 2017 | 30.80 | 30.89 | 30.68 | 30.71 | 3,929,616 | +0.00(+0.00%) |
Mar 20, 2017 | 30.65 | 30.81 | 30.65 | 30.71 | 4,684,621 | +0.04(+0.12%) |
Mar 17, 2017 | 30.72 | 30.79 | 30.64 | 30.68 | 3,288,166 | +0.01(+0.02%) |
Mar 16, 2017 | 30.72 | 30.77 | 30.57 | 30.67 | 3,818,771 | +0.19(+0.62%) |
Mar 15, 2017 | 30.22 | 30.50 | 30.21 | 30.48 | 4,306,952 | +0.20(+0.65%) |
Mar 14, 2017 | 30.13 | 30.33 | 30.13 | 30.29 | 3,362,708 | +0.06(+0.19%) |
Mar 13, 2017 | 30.15 | 30.28 | 30.11 | 30.23 | 2,994,384 | +0.20(+0.68%) |
Mar 10, 2017 | 30.01 | 30.09 | 29.96 | 30.03 | 3,615,088 | -0.06(-0.19%) |
Mar 09, 2017 | 29.86 | 30.11 | 29.86 | 30.08 | 3,129,586 | +0.23(+0.78%) |
Mar 08, 2017 | 29.82 | 30.02 | 29.81 | 29.85 | 4,617,476 | -0.23(-0.75%) |
Mar 07, 2017 | 29.87 | 30.17 | 29.84 | 30.08 | 4,274,786 | -0.28(-0.91%) |
Mar 06, 2017 | 30.32 | 30.45 | 30.30 | 30.35 | 3,320,839 | -0.12(-0.40%) |
Mar 03, 2017 | 30.30 | 30.50 | 30.28 | 30.48 | 4,039,277 | +0.24(+0.79%) |
Mar 02, 2017 | 30.10 | 30.36 | 30.03 | 30.24 | 3,418,985 | +0.20(+0.68%) |
Mar 01, 2017 | 30.05 | 30.22 | 29.91 | 30.03 | 4,013,746 | -0.07(-0.24%) |
Feb 28, 2017 | 30.10 | 30.27 | 30.06 | 30.11 | 3,790,669 | -0.07(-0.22%) |
Feb 27, 2017 | 29.92 | 30.24 | 29.91 | 30.17 | 3,803,272 | +0.01(+0.02%) |
Feb 24, 2017 | 29.94 | 30.16 | 29.89 | 30.16 | 4,405,430 | +0.05(+0.17%) |
Feb 23, 2017 | 29.95 | 30.20 | 29.87 | 30.11 | 3,934,427 | +0.33(+1.12%) |
Feb 22, 2017 | 29.73 | 29.93 | 29.71 | 29.78 | 5,214,946 | -0.02(-0.07%) |
Feb 21, 2017 | 29.65 | 29.89 | 29.57 | 29.80 | 8,338,397 | +0.21(+0.70%) |
Feb 17, 2017 | 29.59 | 29.59 | 29.59 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 29.42 | 29.48 | 29.25 | 29.29 | 6,166,043 | +0.25(+0.86%) |
Feb 15, 2017 | 28.62 | 29.05 | 28.58 | 29.04 | 5,706,265 | +0.33(+1.15%) |
Feb 14, 2017 | 28.55 | 28.72 | 28.48 | 28.71 | 6,320,724 | +0.09(+0.30%) |
Feb 13, 2017 | 28.78 | 28.85 | 28.58 | 28.63 | 9,239,851 | -0.21(-0.72%) |
Feb 10, 2017 | 28.62 | 28.96 | 28.56 | 28.83 | 5,149,069 | +0.19(+0.65%) |
Feb 09, 2017 | 28.45 | 28.86 | 28.63 | 28.65 | 5,491,108 | +0.19(+0.68%) |
Feb 08, 2017 | 28.13 | 28.53 | 28.10 | 28.45 | 5,425,185 | +0.21(+0.73%) |
Feb 07, 2017 | 28.21 | 28.38 | 28.20 | 28.25 | 5,699,071 | -0.07(-0.25%) |
Feb 06, 2017 | 28.08 | 28.34 | 28.06 | 28.32 | 3,562,229 | +0.17(+0.61%) |
Feb 03, 2017 | 28.12 | 28.21 | 28.09 | 28.15 | 3,796,805 | +0.01(+0.05%) |
Feb 02, 2017 | 28.10 | 28.22 | 28.01 | 28.13 | 3,860,214 | -0.11(-0.41%) |