Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.68 | 29.74 | 29.66 | 29.73 | 55,257 | +0.07(+0.23%) |
Apr 27, 2018 | 29.60 | 29.68 | 29.59 | 29.66 | 51,600 | +0.04(+0.13%) |
Apr 26, 2018 | 29.64 | 29.70 | 29.60 | 29.62 | 59,661 | -0.04(-0.13%) |
Apr 25, 2018 | 29.62 | 29.66 | 29.59 | 29.66 | 60,436 | +0.04(+0.13%) |
Apr 24, 2018 | 29.53 | 29.64 | 29.53 | 29.62 | 90,513 | +0.09(+0.29%) |
Apr 23, 2018 | 29.52 | 29.57 | 29.46 | 29.53 | 90,223 | -0.05(-0.16%) |
Apr 20, 2018 | 29.61 | 29.64 | 29.55 | 29.58 | 69,040 | +0.00(+0.00%) |
Apr 19, 2018 | 29.68 | 29.71 | 29.56 | 29.58 | 83,946 | -0.18(-0.62%) |
Apr 18, 2018 | 29.73 | 29.77 | 29.69 | 29.76 | 93,294 | +0.04(+0.13%) |
Apr 17, 2018 | 29.66 | 29.75 | 29.65 | 29.73 | 1,015,024 | +0.09(+0.29%) |
Apr 16, 2018 | 29.60 | 29.69 | 29.55 | 29.64 | 65,224 | +0.02(+0.07%) |
Apr 13, 2018 | 29.67 | 29.67 | 29.55 | 29.62 | 40,582 | -0.01(-0.03%) |
Apr 12, 2018 | 29.62 | 29.68 | 29.59 | 29.63 | 44,835 | +0.11(+0.37%) |
Apr 11, 2018 | 29.43 | 29.55 | 29.43 | 29.52 | 214,579 | +0.08(+0.29%) |
Apr 10, 2018 | 29.40 | 29.50 | 29.37 | 29.44 | 75,949 | +0.14(+0.49%) |
Apr 09, 2018 | 29.44 | 29.44 | 29.26 | 29.29 | 72,903 | +0.01(+0.03%) |
Apr 06, 2018 | 29.40 | 29.47 | 29.27 | 29.28 | 62,984 | -0.18(-0.62%) |
Apr 05, 2018 | 29.63 | 29.63 | 29.43 | 29.47 | 60,206 | -0.16(-0.55%) |
Apr 04, 2018 | 29.55 | 29.66 | 29.46 | 29.63 | 157,441 | +0.00(+0.00%) |
Apr 03, 2018 | 29.64 | 29.65 | 29.57 | 29.63 | 108,988 | +0.02(+0.07%) |
Apr 02, 2018 | 29.68 | 29.70 | 29.55 | 29.61 | 99,210 | -0.08(-0.26%) |
Mar 29, 2018 | 29.69 | 29.69 | 29.69 | 0 | -0.08(-0.26%) | |
Mar 28, 2018 | 29.82 | 29.83 | 29.74 | 29.76 | 46,068 | +0.06(+0.19%) |
Mar 27, 2018 | 29.85 | 29.87 | 29.69 | 29.71 | 116,456 | -0.12(-0.39%) |
Mar 26, 2018 | 29.89 | 29.89 | 29.73 | 29.82 | 47,999 | +0.10(+0.32%) |
Mar 23, 2018 | 29.76 | 29.80 | 29.71 | 29.73 | 62,557 | +0.01(+0.03%) |
Mar 22, 2018 | 29.66 | 29.76 | 29.65 | 29.72 | 72,162 | -0.04(-0.13%) |
Mar 21, 2018 | 29.72 | 29.79 | 29.62 | 29.75 | 418,805 | +0.05(+0.16%) |
Mar 20, 2018 | 29.76 | 29.76 | 29.64 | 29.71 | 538,550 | +0.01(+0.03%) |
Mar 19, 2018 | 29.73 | 29.80 | 29.64 | 29.70 | 103,551 | -0.04(-0.13%) |
Mar 16, 2018 | 29.83 | 29.84 | 29.72 | 29.74 | 91,786 | -0.11(-0.36%) |
Mar 15, 2018 | 29.85 | 29.89 | 29.76 | 29.84 | 124,274 | +0.00(+0.00%) |
Mar 14, 2018 | 29.92 | 29.94 | 29.78 | 29.84 | 56,174 | +0.00(+0.00%) |
Mar 13, 2018 | 29.95 | 29.97 | 29.83 | 29.84 | 223,528 | -0.11(-0.37%) |
Mar 12, 2018 | 30.04 | 30.04 | 29.91 | 29.95 | 172,276 | -0.08(-0.27%) |
Mar 09, 2018 | 30.09 | 30.10 | 30.03 | 30.04 | 81,829 | +0.02(+0.06%) |
Mar 08, 2018 | 30.10 | 30.10 | 29.98 | 30.02 | 56,784 | -0.05(-0.16%) |
Mar 07, 2018 | 30.12 | 30.06 | 168,735 | +0.02(+0.06%) | ||
Mar 06, 2018 | 29.89 | 30.09 | 29.89 | 30.04 | 113,234 | +0.10(+0.32%) |
Mar 05, 2018 | 30.00 | 30.02 | 29.90 | 29.95 | 63,307 | -0.03(-0.10%) |
Mar 02, 2018 | 29.72 | 30.00 | 29.72 | 29.98 | 154,760 | +0.20(+0.68%) |
Mar 01, 2018 | 29.75 | 29.80 | 29.71 | 29.77 | 116,923 | -0.01(-0.03%) |
Feb 28, 2018 | 29.81 | 29.81 | 29.68 | 29.78 | 1,054,674 | +0.04(+0.13%) |
Feb 27, 2018 | 29.87 | 29.93 | 29.75 | 29.75 | 175,722 | -0.50(-1.66%) |
Feb 26, 2018 | 30.20 | 30.26 | 30.11 | 30.25 | 84,689 | +0.06(+0.19%) |
Feb 23, 2018 | 30.34 | 30.34 | 30.17 | 30.19 | 127,433 | -0.09(-0.29%) |
Feb 22, 2018 | 30.34 | 30.35 | 30.26 | 30.28 | 54,104 | +0.01(+0.03%) |
Feb 21, 2018 | 30.31 | 30.42 | 30.27 | 30.27 | 96,211 | -0.02(-0.06%) |
Feb 20, 2018 | 30.17 | 30.37 | 30.17 | 30.29 | 929,126 | +0.07(+0.22%) |
Feb 16, 2018 | 30.22 | 30.22 | 30.22 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 30.27 | 30.29 | 30.13 | 30.23 | 168,621 | +0.04(+0.13%) |
Feb 14, 2018 | 30.09 | 30.23 | 30.09 | 30.19 | 239,368 | +0.09(+0.29%) |
Feb 13, 2018 | 30.04 | 30.16 | 30.04 | 30.10 | 173,997 | +0.02(+0.07%) |
Feb 12, 2018 | 30.08 | 30.11 | 29.93 | 30.08 | 61,978 | +0.02(+0.06%) |
Feb 09, 2018 | 30.11 | 30.11 | 29.97 | 30.06 | 80,059 | +0.03(+0.10%) |
Feb 08, 2018 | 30.22 | 30.36 | 30.10 | 30.04 | 232,962 | -0.14(-0.45%) |
Feb 07, 2018 | 30.29 | 30.33 | 30.17 | 30.17 | 83,023 | -0.06(-0.19%) |
Feb 06, 2018 | 29.76 | 30.33 | 29.76 | 30.23 | 287,033 | +0.08(+0.27%) |
Feb 05, 2018 | 30.28 | 30.51 | 30.14 | 30.15 | 185,012 | -0.24(-0.80%) |
Feb 02, 2018 | 30.51 | 30.53 | 30.38 | 30.39 | 175,443 | -0.19(-0.63%) |
Feb 01, 2018 | 30.42 | 30.62 | 30.42 | 30.59 | 131,507 | +0.14(+0.44%) |
Jan 31, 2018 | 30.55 | 30.65 | 30.45 | 30.45 | 129,873 | -0.03(-0.10%) |
Jan 30, 2018 | 30.59 | 30.59 | 30.47 | 30.48 | 211,875 | -0.15(-0.50%) |
Jan 29, 2018 | 30.67 | 30.76 | 30.60 | 30.63 | 219,862 | -0.08(-0.25%) |
Jan 26, 2018 | 30.78 | 30.78 | 30.71 | 30.71 | 66,859 | -0.06(-0.19%) |
Jan 25, 2018 | 30.83 | 30.83 | 30.72 | 30.77 | 64,878 | +0.00(+0.00%) |
Jan 24, 2018 | 30.61 | 30.79 | 30.61 | 30.77 | 97,435 | +0.17(+0.57%) |
Jan 23, 2018 | 30.66 | 30.66 | 30.55 | 30.60 | 122,070 | -0.08(-0.25%) |
Jan 22, 2018 | 30.78 | 30.78 | 30.66 | 30.67 | 205,034 | -0.09(-0.28%) |
Jan 19, 2018 | 30.63 | 30.78 | 30.59 | 30.76 | 105,252 | +0.21(+0.68%) |
Jan 18, 2018 | 30.53 | 30.60 | 30.52 | 30.55 | 102,544 | +0.06(+0.21%) |
Jan 17, 2018 | 30.47 | 30.53 | 30.44 | 30.49 | 127,736 | +0.10(+0.34%) |
Jan 16, 2018 | 30.53 | 30.56 | 30.39 | 30.39 | 61,957 | -0.11(-0.37%) |
Jan 12, 2018 | 30.50 | 30.50 | 30.50 | 0 | +0.06(+0.21%) | |
Jan 11, 2018 | 30.43 | 30.52 | 30.41 | 30.44 | 117,330 | +0.08(+0.27%) |
Jan 10, 2018 | 30.28 | 30.39 | 30.27 | 30.35 | 180,500 | +0.06(+0.19%) |
Jan 09, 2018 | 30.29 | 30.31 | 30.20 | 30.30 | 129,440 | +0.07(+0.22%) |
Jan 08, 2018 | 30.26 | 30.33 | 30.22 | 30.23 | 418,409 | +0.03(+0.11%) |
Jan 05, 2018 | 30.22 | 30.24 | 30.16 | 30.19 | 104,706 | +0.00(+0.02%) |
Jan 04, 2018 | 30.25 | 30.32 | 30.19 | 30.19 | 72,310 | -0.05(-0.16%) |
Jan 03, 2018 | 30.12 | 30.27 | 30.10 | 30.24 | 110,573 | +0.13(+0.42%) |
Jan 02, 2018 | 30.12 | 30.13 | 30.04 | 30.11 | 67,666 | +0.13(+0.42%) |
Dec 29, 2017 | 29.99 | 29.99 | 29.99 | 0 | +0.04(+0.15%) | |
Dec 28, 2017 | 30.00 | 30.00 | 29.91 | 29.94 | 56,174 | +0.00(+0.01%) |
Dec 27, 2017 | 29.94 | 29.99 | 29.88 | 29.94 | 89,449 | +0.03(+0.10%) |
Dec 26, 2017 | 30.00 | 30.16 | 29.91 | 29.91 | 229,171 | -0.07(-0.22%) |
Dec 22, 2017 | 29.99 | 30.01 | 29.94 | 29.98 | 25,382 | -0.07(-0.23%) |
Dec 21, 2017 | 29.95 | 30.05 | 29.95 | 30.04 | 31,879 | +0.11(+0.35%) |
Dec 20, 2017 | 29.87 | 29.99 | 29.86 | 29.94 | 102,978 | +0.08(+0.27%) |
Dec 19, 2017 | 29.73 | 29.90 | 29.73 | 29.86 | 80,786 | +0.08(+0.28%) |
Dec 18, 2017 | 29.66 | 29.77 | 29.64 | 29.77 | 56,114 | +0.16(+0.55%) |
Dec 15, 2017 | 29.60 | 29.64 | 29.56 | 29.61 | 33,674 | +0.08(+0.26%) |
Dec 14, 2017 | 29.61 | 29.61 | 29.50 | 29.53 | 28,477 | -0.07(-0.24%) |
Dec 13, 2017 | 29.72 | 29.72 | 29.53 | 29.60 | 50,307 | -0.11(-0.38%) |
Dec 12, 2017 | 29.70 | 29.77 | 29.68 | 29.72 | 32,321 | +0.00(+0.00%) |
Dec 11, 2017 | 29.75 | 29.75 | 29.68 | 29.72 | 121,919 | +0.06(+0.19%) |
Dec 08, 2017 | 29.69 | 29.72 | 29.63 | 29.66 | 52,313 | -0.03(-0.09%) |
Dec 07, 2017 | 29.67 | 29.73 | 29.63 | 29.69 | 57,903 | +0.05(+0.16%) |
Dec 06, 2017 | 29.75 | 29.75 | 29.62 | 29.64 | 87,878 | -0.11(-0.36%) |
Dec 05, 2017 | 29.79 | 29.83 | 29.72 | 29.75 | 32,514 | -0.13(-0.42%) |
Dec 04, 2017 | 29.91 | 29.91 | 29.82 | 29.87 | 100,422 | +0.10(+0.32%) |
Dec 01, 2017 | 29.81 | 29.68 | 29.77 | 89,596 | -0.05(-0.16%) | |
Nov 30, 2017 | 29.86 | 29.86 | 29.78 | 29.82 | 64,874 | +0.03(+0.10%) |
Nov 29, 2017 | 29.78 | 29.81 | 29.69 | 29.79 | 103,608 | +0.02(+0.06%) |
Nov 28, 2017 | 29.78 | 29.78 | 29.71 | 29.77 | 65,806 | +0.04(+0.13%) |
Nov 27, 2017 | 29.87 | 29.87 | 29.73 | 29.74 | 28,726 | -0.14(-0.45%) |
Nov 24, 2017 | 29.93 | 29.93 | 29.86 | 29.87 | 27,591 | -0.02(-0.06%) |
Nov 22, 2017 | 29.75 | 29.90 | 29.74 | 29.89 | 31,874 | +0.11(+0.36%) |
Nov 21, 2017 | 29.91 | 29.91 | 29.71 | 29.78 | 273,364 | -0.05(-0.16%) |
Nov 20, 2017 | 29.86 | 29.88 | 29.81 | 29.83 | 53,950 | +0.00(+0.00%) |
Nov 17, 2017 | 29.75 | 29.86 | 29.74 | 29.83 | 33,058 | +0.08(+0.26%) |
Nov 16, 2017 | 29.74 | 29.76 | 29.71 | 29.75 | 66,010 | +0.07(+0.23%) |
Nov 15, 2017 | 29.65 | 29.75 | 29.62 | 29.69 | 82,324 | -0.04(-0.13%) |
Nov 14, 2017 | 29.67 | 29.75 | 29.65 | 29.73 | 40,727 | +0.03(+0.10%) |
Nov 13, 2017 | 29.69 | 29.71 | 29.64 | 29.70 | 44,125 | -0.06(-0.19%) |
Nov 10, 2017 | 29.56 | 29.75 | 29.56 | 29.75 | 86,222 | +0.21(+0.72%) |
Nov 09, 2017 | 29.56 | 29.73 | 29.51 | 29.54 | 66,549 | -0.13(-0.42%) |
Nov 08, 2017 | 29.70 | 29.74 | 29.65 | 29.67 | 68,847 | -0.08(-0.26%) |
Nov 07, 2017 | 29.91 | 29.91 | 29.73 | 29.75 | 107,917 | -0.15(-0.52%) |
Nov 06, 2017 | 29.97 | 29.99 | 29.80 | 29.90 | 90,253 | -0.04(-0.13%) |
Nov 03, 2017 | 29.97 | 29.97 | 29.89 | 29.94 | 388,527 | -0.05(-0.16%) |
Nov 02, 2017 | 29.97 | 30.06 | 29.86 | 29.99 | 64,869 | +0.05(+0.16%) |
Nov 01, 2017 | 29.99 | 30.00 | 29.92 | 29.94 | 40,966 | -0.02(-0.06%) |
Oct 31, 2017 | 29.91 | 30.03 | 29.90 | 29.96 | 28,110 | +0.06(+0.19%) |
Oct 30, 2017 | 29.99 | 29.90 | 29.90 | 95,860 | -0.02(-0.06%) | |
Oct 27, 2017 | 29.76 | 29.94 | 29.76 | 29.92 | 41,005 | +0.16(+0.55%) |
Oct 26, 2017 | 29.85 | 29.85 | 29.73 | 29.75 | 60,196 | -0.09(-0.29%) |
Oct 25, 2017 | 29.87 | 29.92 | 29.84 | 29.84 | 57,406 | -0.07(-0.23%) |
Oct 24, 2017 | 29.77 | 29.95 | 29.77 | 29.91 | 41,849 | +0.10(+0.32%) |
Oct 23, 2017 | 29.84 | 29.89 | 29.75 | 29.81 | 68,020 | -0.06(-0.19%) |
Oct 20, 2017 | 29.86 | 29.89 | 29.82 | 29.87 | 119,135 | +0.06(+0.19%) |
Oct 19, 2017 | 29.75 | 29.87 | 29.75 | 29.81 | 121,198 | +0.01(+0.03%) |
Oct 18, 2017 | 29.81 | 29.81 | 29.74 | 29.80 | 237,684 | +0.05(+0.16%) |
Oct 17, 2017 | 29.73 | 29.81 | 29.73 | 29.75 | 48,831 | +0.00(+0.00%) |
Oct 16, 2017 | 29.78 | 29.82 | 29.71 | 29.75 | 51,375 | -0.03(-0.10%) |
Oct 13, 2017 | 29.73 | 29.84 | 29.70 | 29.78 | 68,539 | +0.04(+0.13%) |
Oct 12, 2017 | 29.72 | 29.78 | 29.65 | 29.75 | 100,123 | +0.04(+0.12%) |
Oct 11, 2017 | 29.72 | 29.73 | 29.65 | 29.71 | 27,696 | +0.00(+0.01%) |
Oct 10, 2017 | 29.73 | 29.73 | 29.66 | 29.71 | 111,436 | +0.11(+0.36%) |
Oct 09, 2017 | 29.75 | 29.75 | 29.60 | 29.60 | 81,233 | -0.11(-0.37%) |
Oct 06, 2017 | 29.75 | 29.76 | 29.67 | 29.71 | 79,878 | -0.10(-0.35%) |
Oct 05, 2017 | 29.94 | 29.94 | 29.78 | 29.81 | 107,120 | -0.08(-0.26%) |
Oct 04, 2017 | 29.88 | 29.89 | 29.79 | 29.89 | 63,563 | +0.05(+0.16%) |
Oct 03, 2017 | 29.88 | 29.88 | 29.76 | 29.84 | 46,947 | -0.02(-0.06%) |
Oct 02, 2017 | 29.84 | 29.87 | 29.76 | 29.86 | 114,615 | +0.11(+0.35%) |
Sep 29, 2017 | 29.72 | 29.79 | 29.69 | 29.76 | 62,620 | +0.03(+0.10%) |
Sep 28, 2017 | 29.76 | 29.94 | 29.71 | 29.73 | 165,876 | -0.06(-0.19%) |
Sep 27, 2017 | 29.82 | 29.82 | 29.72 | 29.78 | 251,511 | -0.02(-0.06%) |
Sep 26, 2017 | 29.80 | 29.83 | 29.71 | 29.80 | 108,239 | +0.03(+0.10%) |
Sep 25, 2017 | 29.66 | 29.78 | 29.66 | 29.77 | 113,894 | +0.12(+0.40%) |
Sep 22, 2017 | 29.73 | 29.73 | 29.65 | 29.65 | 83,813 | -0.08(-0.27%) |
Sep 21, 2017 | 29.75 | 29.77 | 29.67 | 29.74 | 32,448 | -0.06(-0.19%) |
Sep 20, 2017 | 29.74 | 29.81 | 29.70 | 29.79 | 29,775 | +0.04(+0.14%) |
Sep 19, 2017 | 29.82 | 29.82 | 29.69 | 29.75 | 22,505 | -0.06(-0.20%) |
Sep 18, 2017 | 29.78 | 29.84 | 29.75 | 29.81 | 33,457 | +0.05(+0.16%) |
Sep 15, 2017 | 29.73 | 29.77 | 29.65 | 29.76 | 24,505 | +0.08(+0.26%) |
Sep 14, 2017 | 29.70 | 29.78 | 29.65 | 29.69 | 96,159 | +0.03(+0.10%) |
Sep 13, 2017 | 29.62 | 29.70 | 29.62 | 29.66 | 23,941 | -0.06(-0.20%) |
Sep 12, 2017 | 29.68 | 29.75 | 29.61 | 29.72 | 34,256 | +0.06(+0.20%) |
Sep 11, 2017 | 29.63 | 29.68 | 29.60 | 29.66 | 96,144 | +0.05(+0.17%) |
Sep 08, 2017 | 29.60 | 29.61 | 29.54 | 29.61 | 32,288 | +0.02(+0.06%) |
Sep 07, 2017 | 29.57 | 29.63 | 29.56 | 29.59 | 36,903 | -0.00(-0.02%) |
Sep 06, 2017 | 29.55 | 29.65 | 29.55 | 29.60 | 19,529 | -0.05(-0.18%) |
Sep 05, 2017 | 29.63 | 29.69 | 29.56 | 29.65 | 77,521 | +0.07(+0.23%) |
Sep 01, 2017 | 29.48 | 29.62 | 29.48 | 29.58 | 18,939 | +0.14(+0.46%) |
Aug 31, 2017 | 29.56 | 29.56 | 29.43 | 29.45 | 29,773 | -0.09(-0.29%) |
Aug 30, 2017 | 29.58 | 29.58 | 29.51 | 29.53 | 23,897 | +0.00(+0.00%) |
Aug 29, 2017 | 29.44 | 29.56 | 29.44 | 29.53 | 55,214 | +0.05(+0.16%) |
Aug 28, 2017 | 29.48 | 29.49 | 29.45 | 29.48 | 37,468 | -0.01(-0.03%) |
Aug 25, 2017 | 29.49 | 29.50 | 29.44 | 29.49 | 28,909 | +0.06(+0.20%) |
Aug 24, 2017 | 29.44 | 29.45 | 29.38 | 29.44 | 18,988 | +0.01(+0.03%) |
Aug 23, 2017 | 29.37 | 29.43 | 29.37 | 29.43 | 62,325 | +0.07(+0.23%) |
Aug 22, 2017 | 29.34 | 29.42 | 29.28 | 29.36 | 131,707 | -0.01(-0.03%) |
Aug 21, 2017 | 29.22 | 29.39 | 29.22 | 29.37 | 36,583 | +0.07(+0.25%) |
Aug 18, 2017 | 29.28 | 29.30 | 29.22 | 29.29 | 34,682 | +0.01(+0.04%) |
Aug 17, 2017 | 29.28 | 29.35 | 29.23 | 29.28 | 38,925 | -0.04(-0.13%) |
Aug 16, 2017 | 29.33 | 29.39 | 29.31 | 29.32 | 32,985 | -0.01(-0.03%) |
Aug 15, 2017 | 29.46 | 29.46 | 29.29 | 29.33 | 81,049 | -0.08(-0.26%) |
Aug 14, 2017 | 29.38 | 29.44 | 29.32 | 29.41 | 56,745 | +0.00(+0.00%) |
Aug 11, 2017 | 29.33 | 29.44 | 29.33 | 29.41 | 26,047 | +0.13(+0.43%) |
Aug 10, 2017 | 29.31 | 29.39 | 29.27 | 29.28 | 171,034 | -0.01(-0.03%) |
Aug 09, 2017 | 29.31 | 29.35 | 29.27 | 29.29 | 120,118 | -0.14(-0.49%) |
Aug 08, 2017 | 29.47 | 29.47 | 29.37 | 29.44 | 41,654 | -0.05(-0.16%) |
Aug 07, 2017 | 29.55 | 29.55 | 29.38 | 29.48 | 202,368 | -0.05(-0.16%) |
Aug 04, 2017 | 29.59 | 29.60 | 29.52 | 29.53 | 59,108 | -0.07(-0.23%) |
Aug 03, 2017 | 29.60 | 29.66 | 29.52 | 29.60 | 80,079 | -0.11(-0.37%) |
Aug 02, 2017 | 29.73 | 29.75 | 29.66 | 29.71 | 81,875 | -0.05(-0.18%) |
Aug 01, 2017 | 29.78 | 29.86 | 29.66 | 29.76 | 100,679 | -0.01(-0.03%) |
Jul 31, 2017 | 29.85 | 29.85 | 29.72 | 29.77 | 44,257 | -0.08(-0.26%) |
Jul 28, 2017 | 29.85 | 29.86 | 29.77 | 29.85 | 62,806 | +0.02(+0.07%) |
Jul 27, 2017 | 29.84 | 29.87 | 29.74 | 29.83 | 30,809 | -0.02(-0.06%) |
Jul 26, 2017 | 29.86 | 29.89 | 29.76 | 29.85 | 160,747 | +0.01(+0.03%) |
Jul 25, 2017 | 29.79 | 29.92 | 29.72 | 29.84 | 59,432 | +0.13(+0.42%) |
Jul 24, 2017 | 29.70 | 29.74 | 29.67 | 29.72 | 19,087 | +0.08(+0.26%) |
Jul 21, 2017 | 29.63 | 29.69 | 29.57 | 29.64 | 58,038 | +0.00(+0.00%) |
Jul 20, 2017 | 29.66 | 29.66 | 29.55 | 29.64 | 267,338 | +0.03(+0.10%) |
Jul 19, 2017 | 29.62 | 29.66 | 29.60 | 29.61 | 39,803 | -0.01(-0.03%) |
Jul 18, 2017 | 29.69 | 29.69 | 29.58 | 29.62 | 63,304 | -0.06(-0.20%) |
Jul 17, 2017 | 29.61 | 29.73 | 29.61 | 29.68 | 39,114 | +0.00(+0.01%) |
Jul 14, 2017 | 29.59 | 29.68 | 29.59 | 29.68 | 35,202 | +0.09(+0.29%) |
Jul 13, 2017 | 29.61 | 29.61 | 29.56 | 29.59 | 28,372 | -0.02(-0.07%) |
Jul 12, 2017 | 29.69 | 29.69 | 29.61 | 29.61 | 104,583 | -0.10(-0.33%) |
Jul 11, 2017 | 29.72 | 29.78 | 29.68 | 29.71 | 50,239 | -0.03(-0.10%) |
Jul 10, 2017 | 29.73 | 29.75 | 29.69 | 29.74 | 47,004 | -0.02(-0.06%) |
Jul 07, 2017 | 29.75 | 29.75 | 29.70 | 29.75 | 55,242 | +0.03(+0.11%) |
Jul 06, 2017 | 29.68 | 29.75 | 29.68 | 29.72 | 30,909 | +0.00(+0.02%) |
Jul 05, 2017 | 29.74 | 29.74 | 29.63 | 29.72 | 27,787 | +0.00(+0.00%) |
Jul 03, 2017 | 29.74 | 29.75 | 29.60 | 29.72 | 95,752 | +0.03(+0.10%) |
Jun 30, 2017 | 29.72 | 29.73 | 29.65 | 29.69 | 26,412 | +0.02(+0.07%) |
Jun 29, 2017 | 29.61 | 29.67 | 29.59 | 29.67 | 26,053 | +0.05(+0.16%) |
Jun 28, 2017 | 29.59 | 29.67 | 29.59 | 29.62 | 30,737 | +0.05(+0.16%) |
Jun 27, 2017 | 29.53 | 29.60 | 29.52 | 29.57 | 49,051 | +0.03(+0.10%) |
Jun 26, 2017 | 29.51 | 29.55 | 29.47 | 29.54 | 25,823 | +0.00(+0.00%) |
Jun 23, 2017 | 29.46 | 29.54 | 29.41 | 29.54 | 31,257 | +0.10(+0.33%) |
Jun 22, 2017 | 29.40 | 29.47 | 29.38 | 29.45 | 52,858 | +0.04(+0.13%) |
Jun 21, 2017 | 29.36 | 29.45 | 29.36 | 29.41 | 36,286 | +0.00(+0.00%) |
Jun 20, 2017 | 29.41 | 29.42 | 29.36 | 29.41 | 40,834 | -0.04(-0.13%) |
Jun 19, 2017 | 29.41 | 29.46 | 29.39 | 29.45 | 39,794 | +0.09(+0.30%) |
Jun 16, 2017 | 29.40 | 29.41 | 29.30 | 29.36 | 31,782 | -0.03(-0.10%) |
Jun 15, 2017 | 29.41 | 29.47 | 29.39 | 29.39 | 237,212 | -0.11(-0.36%) |
Jun 14, 2017 | 29.45 | 29.49 | 29.41 | 29.49 | 41,624 | +0.05(+0.16%) |
Jun 13, 2017 | 29.41 | 29.46 | 29.38 | 29.45 | 23,839 | +0.11(+0.36%) |
Jun 12, 2017 | 29.30 | 29.41 | 29.30 | 29.34 | 35,043 | +0.05(+0.16%) |
Jun 09, 2017 | 29.26 | 29.35 | 29.26 | 29.29 | 36,892 | -0.04(-0.13%) |
Jun 08, 2017 | 29.28 | 29.33 | 29.27 | 29.33 | 30,673 | +0.03(+0.10%) |
Jun 07, 2017 | 29.27 | 29.34 | 29.25 | 29.30 | 46,534 | +0.00(+0.01%) |
Jun 06, 2017 | 29.37 | 29.37 | 29.27 | 29.30 | 31,148 | -0.07(-0.24%) |
Jun 05, 2017 | 29.39 | 29.40 | 29.32 | 29.37 | 64,692 | +0.02(+0.07%) |
Jun 02, 2017 | 29.39 | 29.39 | 29.32 | 29.35 | 57,544 | -0.04(-0.13%) |
Jun 01, 2017 | 29.26 | 29.39 | 29.23 | 29.39 | 31,605 | +0.10(+0.33%) |
May 31, 2017 | 29.24 | 29.30 | 29.18 | 29.29 | 45,518 | +0.09(+0.32%) |
May 30, 2017 | 29.18 | 29.22 | 29.17 | 29.20 | 17,734 | +0.01(+0.03%) |
May 26, 2017 | 29.22 | 29.22 | 29.18 | 29.19 | 14,457 | -0.03(-0.12%) |
May 25, 2017 | 29.25 | 29.25 | 29.19 | 29.22 | 16,390 | +0.05(+0.17%) |
May 24, 2017 | 29.24 | 29.26 | 29.17 | 29.18 | 18,756 | -0.02(-0.07%) |
May 23, 2017 | 29.24 | 29.24 | 29.16 | 29.19 | 388,550 | +0.00(+0.00%) |
May 22, 2017 | 29.21 | 29.24 | 29.15 | 29.19 | 159,411 | +0.04(+0.13%) |
May 19, 2017 | 29.22 | 29.23 | 29.13 | 29.16 | 30,976 | +0.01(+0.03%) |
May 18, 2017 | 29.08 | 29.17 | 29.08 | 29.15 | 214,138 | +0.06(+0.20%) |
May 17, 2017 | 28.95 | 29.11 | 28.95 | 29.09 | 62,328 | +0.04(+0.13%) |
May 16, 2017 | 29.13 | 29.13 | 29.05 | 29.05 | 26,321 | -0.05(-0.17%) |
May 15, 2017 | 29.17 | 29.17 | 29.09 | 29.10 | 27,997 | -0.03(-0.10%) |
May 12, 2017 | 29.13 | 29.18 | 29.09 | 29.13 | 45,138 | -0.04(-0.13%) |
May 11, 2017 | 29.19 | 29.20 | 29.13 | 29.17 | 34,553 | -0.04(-0.13%) |
May 10, 2017 | 29.19 | 29.20 | 29.13 | 29.20 | 20,985 | +0.04(+0.13%) |
May 09, 2017 | 29.19 | 29.19 | 29.10 | 29.17 | 19,183 | +0.04(+0.13%) |
May 08, 2017 | 29.15 | 29.15 | 29.08 | 29.13 | 50,519 | +0.02(+0.07%) |
May 05, 2017 | 29.18 | 29.18 | 29.07 | 29.11 | 75,559 | -0.01(-0.03%) |
May 04, 2017 | 29.24 | 29.24 | 29.08 | 29.12 | 86,458 | -0.06(-0.20%) |
May 03, 2017 | 29.21 | 29.29 | 29.11 | 29.18 | 50,455 | -0.06(-0.20%) |
May 02, 2017 | 29.21 | 29.28 | 29.19 | 29.23 | 96,544 | -0.01(-0.03%) |