Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.37 | 32.37 | 32.31 | 32.35 | 636,512 | +0.00(+0.00%) |
May 30, 2017 | 32.33 | 32.35 | 32.32 | 32.35 | 431,191 | +0.02(+0.06%) |
May 26, 2017 | 32.33 | 32.34 | 32.32 | 32.33 | 416,146 | -0.01(-0.02%) |
May 25, 2017 | 32.33 | 32.38 | 32.33 | 32.34 | 430,412 | +0.02(+0.06%) |
May 24, 2017 | 32.31 | 32.32 | 32.29 | 32.32 | 752,987 | +0.04(+0.13%) |
May 23, 2017 | 32.28 | 32.29 | 32.26 | 32.28 | 812,479 | +0.01(+0.02%) |
May 22, 2017 | 32.26 | 32.27 | 32.25 | 32.27 | 643,126 | +0.07(+0.21%) |
May 19, 2017 | 32.22 | 32.25 | 32.20 | 32.21 | 617,784 | +0.03(+0.08%) |
May 18, 2017 | 32.11 | 32.21 | 32.10 | 32.18 | 712,563 | +0.05(+0.15%) |
May 17, 2017 | 32.21 | 32.25 | 32.12 | 32.13 | 921,562 | -0.11(-0.36%) |
May 16, 2017 | 32.24 | 32.27 | 32.23 | 32.25 | 625,561 | +0.03(+0.08%) |
May 15, 2017 | 32.22 | 32.24 | 32.19 | 32.22 | 724,517 | +0.05(+0.17%) |
May 12, 2017 | 32.17 | 32.17 | 32.15 | 32.17 | 761,580 | -0.01(-0.02%) |
May 11, 2017 | 32.21 | 32.21 | 32.15 | 32.17 | 728,549 | -0.01(-0.04%) |
May 10, 2017 | 32.14 | 32.19 | 32.12 | 32.19 | 630,117 | +0.09(+0.27%) |
May 09, 2017 | 32.14 | 32.16 | 32.08 | 32.10 | 684,443 | -0.01(-0.02%) |
May 08, 2017 | 32.13 | 32.13 | 32.08 | 32.11 | 583,792 | +0.01(+0.02%) |
May 05, 2017 | 32.11 | 32.11 | 32.06 | 32.10 | 459,747 | +0.02(+0.06%) |
May 04, 2017 | 32.16 | 32.17 | 32.06 | 32.08 | 1,460,814 | -0.08(-0.25%) |
May 03, 2017 | 32.14 | 32.17 | 32.14 | 32.16 | 721,087 | +0.03(+0.08%) |
May 02, 2017 | 32.15 | 32.19 | 32.13 | 32.13 | 551,159 | +0.00(+0.00%) |
May 01, 2017 | 32.15 | 32.19 | 32.11 | 32.13 | 401,539 | +0.02(+0.07%) |
Apr 28, 2017 | 32.13 | 32.15 | 32.10 | 32.11 | 491,508 | +0.00(+0.00%) |
Apr 27, 2017 | 32.13 | 32.13 | 32.10 | 32.11 | 1,268,461 | -0.01(-0.02%) |
Apr 26, 2017 | 32.12 | 32.15 | 32.11 | 32.12 | 433,151 | -0.02(-0.06%) |
Apr 25, 2017 | 32.11 | 32.14 | 32.11 | 32.14 | 391,663 | +0.04(+0.13%) |
Apr 24, 2017 | 32.06 | 32.10 | 32.06 | 32.10 | 512,042 | +0.10(+0.31%) |
Apr 21, 2017 | 31.98 | 32.02 | 31.95 | 32.00 | 762,870 | +0.01(+0.02%) |
Apr 20, 2017 | 31.93 | 32.01 | 31.93 | 31.99 | 275,920 | +0.05(+0.17%) |
Apr 19, 2017 | 31.98 | 32.01 | 31.91 | 31.93 | 366,373 | -0.01(-0.02%) |
Apr 18, 2017 | 31.95 | 31.95 | 31.89 | 31.94 | 456,096 | +0.01(+0.03%) |
Apr 17, 2017 | 31.91 | 31.95 | 31.91 | 31.93 | 906,304 | +0.08(+0.24%) |
Apr 13, 2017 | 31.92 | 31.95 | 31.85 | 31.85 | 405,493 | -0.06(-0.19%) |
Apr 12, 2017 | 31.89 | 31.92 | 31.84 | 31.91 | 365,332 | +0.02(+0.06%) |
Apr 11, 2017 | 31.97 | 31.97 | 31.87 | 31.89 | 733,248 | -0.05(-0.15%) |
Apr 10, 2017 | 31.95 | 31.95 | 31.91 | 31.94 | 451,442 | +0.03(+0.10%) |
Apr 07, 2017 | 31.95 | 31.95 | 31.90 | 31.91 | 384,463 | -0.01(-0.02%) |
Apr 06, 2017 | 31.90 | 31.91 | 31.86 | 31.91 | 312,666 | +0.06(+0.19%) |
Apr 05, 2017 | 31.96 | 31.96 | 31.84 | 31.85 | 374,239 | -0.01(-0.04%) |
Apr 04, 2017 | 31.91 | 31.91 | 31.84 | 31.87 | 482,893 | -0.01(-0.04%) |
Apr 03, 2017 | 31.91 | 31.93 | 31.82 | 31.88 | 409,969 | -0.00(-0.01%) |
Mar 31, 2017 | 31.87 | 31.90 | 31.84 | 31.88 | 436,142 | +0.01(+0.02%) |
Mar 30, 2017 | 31.84 | 31.88 | 31.82 | 31.88 | 397,590 | +0.08(+0.25%) |
Mar 29, 2017 | 31.74 | 31.80 | 31.74 | 31.80 | 584,568 | +0.05(+0.17%) |
Mar 28, 2017 | 31.65 | 31.74 | 31.65 | 31.74 | 483,405 | +0.12(+0.38%) |
Mar 27, 2017 | 31.59 | 31.62 | 31.51 | 31.62 | 559,649 | +0.01(+0.02%) |
Mar 24, 2017 | 31.58 | 31.63 | 31.56 | 31.62 | 582,264 | +0.08(+0.25%) |
Mar 23, 2017 | 31.59 | 31.60 | 31.50 | 31.54 | 488,252 | +0.01(+0.02%) |
Mar 22, 2017 | 31.52 | 31.55 | 31.46 | 31.53 | 577,548 | +0.04(+0.13%) |
Mar 21, 2017 | 31.65 | 31.69 | 31.49 | 31.49 | 528,357 | -0.14(-0.44%) |
Mar 20, 2017 | 31.66 | 31.68 | 31.62 | 31.63 | 440,092 | -0.05(-0.17%) |
Mar 17, 2017 | 31.72 | 31.72 | 31.67 | 31.68 | 439,295 | -0.01(-0.04%) |
Mar 16, 2017 | 31.82 | 31.82 | 31.66 | 31.70 | 442,808 | -0.07(-0.21%) |
Mar 15, 2017 | 31.51 | 31.76 | 31.50 | 31.76 | 626,762 | +0.30(+0.95%) |
Mar 14, 2017 | 31.47 | 31.49 | 31.44 | 31.46 | 443,295 | -0.05(-0.17%) |
Mar 13, 2017 | 31.57 | 31.58 | 31.49 | 31.52 | 668,878 | +0.00(+0.00%) |
Mar 10, 2017 | 31.64 | 31.65 | 31.47 | 31.52 | 920,957 | -0.02(-0.06%) |
Mar 09, 2017 | 31.56 | 31.61 | 31.51 | 31.54 | 494,295 | -0.07(-0.21%) |
Mar 08, 2017 | 31.73 | 31.74 | 31.60 | 31.60 | 434,966 | -0.12(-0.38%) |
Mar 07, 2017 | 31.83 | 31.83 | 31.72 | 31.72 | 406,068 | -0.15(-0.46%) |
Mar 06, 2017 | 31.91 | 31.92 | 31.86 | 31.87 | 491,305 | -0.04(-0.13%) |
Mar 03, 2017 | 31.94 | 32.02 | 31.87 | 31.91 | 1,112,590 | -0.03(-0.08%) |
Mar 02, 2017 | 31.96 | 31.97 | 31.92 | 31.94 | 437,853 | -0.03(-0.08%) |
Mar 01, 2017 | 31.96 | 31.96 | 31.90 | 31.96 | 602,569 | +0.09(+0.27%) |
Feb 28, 2017 | 31.90 | 31.90 | 31.84 | 31.88 | 874,381 | -0.01(-0.04%) |
Feb 27, 2017 | 31.88 | 31.89 | 31.86 | 31.89 | 467,163 | +0.03(+0.09%) |
Feb 24, 2017 | 31.83 | 31.86 | 31.81 | 31.86 | 458,664 | +0.02(+0.05%) |
Feb 23, 2017 | 31.86 | 31.90 | 31.80 | 31.84 | 462,602 | +0.03(+0.08%) |
Feb 22, 2017 | 31.81 | 31.84 | 31.79 | 31.82 | 791,428 | +0.03(+0.08%) |
Feb 21, 2017 | 31.75 | 31.79 | 31.72 | 31.79 | 320,814 | +0.08(+0.25%) |
Feb 17, 2017 | 31.71 | 31.71 | 31.71 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 31.71 | 31.71 | 31.67 | 31.71 | 489,861 | +0.00(+0.00%) |
Feb 15, 2017 | 31.71 | 31.73 | 31.67 | 31.71 | 565,794 | +0.01(+0.02%) |
Feb 14, 2017 | 31.69 | 31.70 | 31.62 | 31.70 | 574,603 | +0.03(+0.08%) |
Feb 13, 2017 | 31.68 | 31.70 | 31.67 | 31.67 | 2,397,253 | +0.01(+0.04%) |
Feb 10, 2017 | 31.65 | 31.67 | 31.65 | 31.66 | 478,044 | +0.01(+0.02%) |
Feb 09, 2017 | 31.68 | 31.68 | 31.65 | 31.65 | 1,052,509 | +0.01(+0.02%) |
Feb 08, 2017 | 31.67 | 31.68 | 31.63 | 31.65 | 1,049,736 | -0.01(-0.04%) |
Feb 07, 2017 | 31.71 | 31.71 | 31.63 | 31.66 | 401,127 | -0.01(-0.04%) |
Feb 06, 2017 | 31.70 | 31.73 | 31.67 | 31.67 | 635,904 | +0.00(+0.00%) |
Feb 03, 2017 | 31.67 | 31.69 | 31.64 | 31.67 | 1,314,700 | +0.03(+0.10%) |
Feb 02, 2017 | 31.56 | 31.64 | 31.56 | 31.64 | 699,258 | +0.04(+0.13%) |
Feb 01, 2017 | 31.53 | 31.60 | 31.52 | 31.60 | 975,542 | +0.07(+0.21%) |
Jan 31, 2017 | 31.53 | 31.53 | 31.49 | 31.53 | 874,852 | +0.01(+0.02%) |
Jan 30, 2017 | 31.55 | 31.55 | 31.47 | 31.53 | 827,861 | -0.02(-0.06%) |
Jan 27, 2017 | 31.53 | 31.55 | 31.50 | 31.55 | 487,632 | +0.02(+0.06%) |
Jan 26, 2017 | 31.49 | 31.54 | 31.49 | 31.53 | 604,329 | -0.03(-0.08%) |
Jan 25, 2017 | 31.51 | 31.55 | 31.50 | 31.55 | 1,600,080 | +0.07(+0.21%) |
Jan 24, 2017 | 31.39 | 31.49 | 31.39 | 31.49 | 467,521 | +0.03(+0.08%) |
Jan 23, 2017 | 31.45 | 31.46 | 31.41 | 31.46 | 562,020 | +0.03(+0.08%) |
Jan 20, 2017 | 31.43 | 31.45 | 31.38 | 31.43 | 487,160 | +0.05(+0.15%) |
Jan 19, 2017 | 31.45 | 31.46 | 31.39 | 31.39 | 741,907 | -0.07(-0.23%) |
Jan 18, 2017 | 31.45 | 31.47 | 31.43 | 31.46 | 540,012 | +0.03(+0.08%) |
Jan 17, 2017 | 31.47 | 31.48 | 31.43 | 31.43 | 594,974 | -0.02(-0.06%) |
Jan 13, 2017 | 31.45 | 31.45 | 31.45 | 0 | +0.02(+0.06%) | |
Jan 12, 2017 | 31.48 | 31.49 | 31.43 | 31.43 | 643,716 | -0.01(-0.04%) |
Jan 11, 2017 | 31.48 | 31.48 | 31.43 | 31.45 | 697,364 | +0.00(+0.00%) |
Jan 10, 2017 | 31.47 | 31.50 | 31.44 | 31.45 | 468,495 | +0.00(+0.00%) |
Jan 09, 2017 | 31.49 | 31.49 | 31.43 | 31.45 | 700,351 | -0.01(-0.02%) |
Jan 06, 2017 | 31.46 | 31.47 | 31.41 | 31.45 | 465,642 | +0.02(+0.06%) |
Jan 05, 2017 | 31.45 | 31.49 | 31.41 | 31.43 | 412,298 | -0.02(-0.07%) |
Jan 04, 2017 | 31.40 | 31.46 | 31.37 | 31.46 | 455,574 | +0.10(+0.31%) |
Jan 03, 2017 | 31.37 | 31.37 | 31.33 | 31.36 | 529,887 | +0.07(+0.23%) |
Dec 30, 2016 | 31.29 | 31.29 | 31.29 | 0 | -0.02(-0.06%) | |
Dec 29, 2016 | 31.35 | 31.35 | 31.29 | 31.31 | 458,394 | +0.02(+0.06%) |
Dec 28, 2016 | 31.35 | 31.37 | 31.27 | 31.29 | 558,304 | -0.02(-0.06%) |
Dec 27, 2016 | 31.31 | 31.33 | 31.24 | 31.31 | 622,746 | +0.03(+0.11%) |
Dec 23, 2016 | 31.27 | 31.27 | 31.27 | 0 | +0.04(+0.13%) | |
Dec 22, 2016 | 31.24 | 31.24 | 31.12 | 31.24 | 804,869 | +0.09(+0.28%) |
Dec 21, 2016 | 31.16 | 31.16 | 31.12 | 31.15 | 561,986 | +0.03(+0.11%) |
Dec 20, 2016 | 31.12 | 31.14 | 31.06 | 31.11 | 1,045,042 | +0.05(+0.15%) |
Dec 19, 2016 | 31.09 | 31.12 | 31.06 | 31.07 | 502,835 | +0.00(+0.00%) |
Dec 16, 2016 | 31.10 | 31.11 | 31.06 | 31.07 | 434,170 | +0.04(+0.14%) |
Dec 15, 2016 | 31.02 | 31.06 | 30.97 | 31.03 | 558,494 | +0.02(+0.07%) |
Dec 14, 2016 | 31.14 | 31.19 | 30.98 | 31.00 | 1,838,246 | -0.15(-0.49%) |
Dec 13, 2016 | 31.14 | 31.16 | 31.12 | 31.15 | 596,210 | +0.07(+0.22%) |
Dec 12, 2016 | 31.09 | 31.13 | 31.07 | 31.09 | 554,846 | -0.01(-0.03%) |
Dec 09, 2016 | 31.06 | 31.11 | 31.03 | 31.10 | 480,125 | +0.03(+0.11%) |
Dec 08, 2016 | 31.06 | 31.08 | 31.01 | 31.06 | 1,080,819 | -0.06(-0.19%) |
Dec 07, 2016 | 30.98 | 31.14 | 30.98 | 31.12 | 813,844 | +0.14(+0.45%) |
Dec 06, 2016 | 30.88 | 30.99 | 30.86 | 30.98 | 411,425 | +0.11(+0.34%) |
Dec 05, 2016 | 30.84 | 30.88 | 30.83 | 30.88 | 492,800 | +0.07(+0.21%) |
Dec 02, 2016 | 30.70 | 30.83 | 30.70 | 30.81 | 1,337,351 | +0.11(+0.36%) |
Dec 01, 2016 | 30.80 | 30.80 | 30.70 | 30.70 | 693,183 | -0.07(-0.22%) |
Nov 30, 2016 | 30.76 | 30.77 | 30.68 | 30.77 | 2,735,279 | +0.07(+0.21%) |
Nov 29, 2016 | 30.73 | 30.73 | 30.68 | 30.70 | 427,111 | -0.05(-0.15%) |
Nov 28, 2016 | 30.71 | 30.77 | 30.68 | 30.75 | 292,636 | +0.00(+0.00%) |
Nov 25, 2016 | 30.69 | 30.75 | 30.65 | 30.75 | 320,854 | +0.05(+0.15%) |
Nov 23, 2016 | 30.70 | 30.70 | 30.70 | 0 | -0.09(-0.28%) | |
Nov 22, 2016 | 30.65 | 30.79 | 30.63 | 30.79 | 491,819 | +0.16(+0.54%) |
Nov 21, 2016 | 30.59 | 30.62 | 30.55 | 30.62 | 413,187 | +0.07(+0.24%) |
Nov 18, 2016 | 30.54 | 30.56 | 30.46 | 30.55 | 4,306,420 | +0.06(+0.19%) |
Nov 17, 2016 | 30.51 | 30.53 | 30.48 | 30.49 | 529,230 | +0.03(+0.09%) |
Nov 16, 2016 | 30.47 | 30.50 | 30.45 | 30.47 | 489,230 | -0.08(-0.26%) |
Nov 15, 2016 | 30.37 | 30.58 | 30.34 | 30.54 | 300,201 | +0.27(+0.89%) |
Nov 14, 2016 | 30.09 | 30.30 | 30.05 | 30.28 | 510,311 | +0.17(+0.57%) |
Nov 11, 2016 | 30.31 | 30.31 | 30.07 | 30.11 | 451,165 | -0.20(-0.67%) |
Nov 10, 2016 | 30.52 | 30.57 | 30.31 | 30.31 | 1,058,638 | -0.24(-0.77%) |
Nov 09, 2016 | 30.48 | 30.72 | 30.48 | 30.54 | 1,178,828 | -0.14(-0.47%) |
Nov 08, 2016 | 30.64 | 30.71 | 30.62 | 30.69 | 497,961 | -0.04(-0.13%) |
Nov 07, 2016 | 30.56 | 30.73 | 30.56 | 30.73 | 311,676 | +0.26(+0.86%) |
Nov 04, 2016 | 30.48 | 30.53 | 30.47 | 30.47 | 390,232 | -0.02(-0.06%) |
Nov 03, 2016 | 30.53 | 30.56 | 30.49 | 30.49 | 205,261 | -0.01(-0.02%) |
Nov 02, 2016 | 30.54 | 30.57 | 30.49 | 30.49 | 263,430 | -0.05(-0.17%) |
Nov 01, 2016 | 30.68 | 30.68 | 30.51 | 30.54 | 401,551 | -0.11(-0.37%) |
Oct 31, 2016 | 30.74 | 30.74 | 30.64 | 30.66 | 688,768 | -0.09(-0.30%) |
Oct 28, 2016 | 30.85 | 30.85 | 30.72 | 30.75 | 474,624 | -0.05(-0.15%) |
Oct 27, 2016 | 30.87 | 30.91 | 30.79 | 30.80 | 440,728 | -0.07(-0.21%) |
Oct 26, 2016 | 30.89 | 30.92 | 30.85 | 30.86 | 346,716 | -0.05(-0.17%) |
Oct 25, 2016 | 30.93 | 30.94 | 30.86 | 30.91 | 189,005 | -0.03(-0.08%) |
Oct 24, 2016 | 30.91 | 30.94 | 30.90 | 30.94 | 272,641 | +0.03(+0.11%) |
Oct 21, 2016 | 30.86 | 30.91 | 30.86 | 30.91 | 167,521 | +0.01(+0.02%) |
Oct 20, 2016 | 30.88 | 30.91 | 30.85 | 30.90 | 322,635 | +0.03(+0.09%) |
Oct 19, 2016 | 30.87 | 30.89 | 30.84 | 30.87 | 517,852 | +0.04(+0.14%) |
Oct 18, 2016 | 30.83 | 30.84 | 30.80 | 30.83 | 555,200 | +0.06(+0.19%) |
Oct 17, 2016 | 30.77 | 30.81 | 30.75 | 30.77 | 268,579 | -0.01(-0.04%) |
Oct 14, 2016 | 30.84 | 30.84 | 30.76 | 30.78 | 294,220 | +0.03(+0.08%) |
Oct 13, 2016 | 30.77 | 30.80 | 30.75 | 30.76 | 558,099 | -0.06(-0.19%) |
Oct 12, 2016 | 30.76 | 30.82 | 30.76 | 30.81 | 224,047 | +0.02(+0.06%) |
Oct 11, 2016 | 30.84 | 30.84 | 30.75 | 30.80 | 174,813 | -0.08(-0.27%) |
Oct 10, 2016 | 30.85 | 30.90 | 30.85 | 30.88 | 199,558 | +0.06(+0.19%) |
Oct 07, 2016 | 30.76 | 30.83 | 30.73 | 30.82 | 209,485 | +0.05(+0.17%) |
Oct 06, 2016 | 30.71 | 30.79 | 30.71 | 30.77 | 302,476 | +0.01(+0.04%) |
Oct 05, 2016 | 30.69 | 30.77 | 30.69 | 30.76 | 281,539 | +0.05(+0.15%) |
Oct 04, 2016 | 30.66 | 30.73 | 30.66 | 30.71 | 520,692 | -0.01(-0.04%) |
Oct 03, 2016 | 30.63 | 30.72 | 30.63 | 30.72 | 297,196 | +0.03(+0.11%) |
Sep 30, 2016 | 30.58 | 30.70 | 30.58 | 30.69 | 571,219 | +0.08(+0.28%) |
Sep 29, 2016 | 30.69 | 30.70 | 30.57 | 30.61 | 315,932 | -0.06(-0.19%) |
Sep 28, 2016 | 30.59 | 30.68 | 30.55 | 30.66 | 426,646 | +0.11(+0.36%) |
Sep 27, 2016 | 30.52 | 30.55 | 30.47 | 30.55 | 200,976 | +0.05(+0.15%) |
Sep 26, 2016 | 30.57 | 30.58 | 30.50 | 30.51 | 319,487 | -0.07(-0.22%) |
Sep 23, 2016 | 30.61 | 30.61 | 30.56 | 30.58 | 356,438 | -0.02(-0.06%) |
Sep 22, 2016 | 30.57 | 30.63 | 30.55 | 30.59 | 168,441 | +0.06(+0.21%) |
Sep 21, 2016 | 30.44 | 30.53 | 30.40 | 30.53 | 576,805 | +0.14(+0.47%) |
Sep 20, 2016 | 30.42 | 30.42 | 30.37 | 30.38 | 250,815 | +0.00(+0.00%) |
Sep 19, 2016 | 30.35 | 30.41 | 30.35 | 30.38 | 215,756 | +0.04(+0.13%) |
Sep 16, 2016 | 30.34 | 30.35 | 30.28 | 30.35 | 324,637 | +0.01(+0.02%) |
Sep 15, 2016 | 30.21 | 30.37 | 30.21 | 30.34 | 1,021,110 | +0.10(+0.32%) |
Sep 14, 2016 | 30.29 | 30.33 | 30.23 | 30.24 | 199,653 | -0.03(-0.09%) |
Sep 13, 2016 | 30.35 | 30.36 | 30.24 | 30.27 | 735,395 | -0.13(-0.43%) |
Sep 12, 2016 | 30.33 | 30.44 | 30.29 | 30.40 | 942,110 | +0.08(+0.28%) |
Sep 09, 2016 | 30.50 | 30.50 | 30.31 | 30.31 | 996,541 | -0.21(-0.68%) |
Sep 08, 2016 | 30.55 | 30.55 | 30.50 | 30.52 | 377,859 | -0.01(-0.02%) |
Sep 07, 2016 | 30.55 | 30.56 | 30.51 | 30.53 | 247,800 | -0.01(-0.04%) |
Sep 06, 2016 | 30.53 | 30.55 | 30.49 | 30.54 | 227,509 | +0.01(+0.02%) |
Sep 02, 2016 | 30.52 | 30.53 | 30.53 | 30.53 | 189,644 | +0.09(+0.30%) |
Sep 01, 2016 | 30.46 | 30.51 | 30.39 | 30.44 | 276,422 | +0.01(+0.03%) |
Aug 31, 2016 | 30.47 | 30.48 | 30.41 | 30.43 | 146,540 | -0.03(-0.11%) |
Aug 30, 2016 | 30.43 | 30.49 | 30.43 | 30.47 | 181,759 | -0.01(-0.02%) |
Aug 29, 2016 | 30.33 | 30.49 | 30.33 | 30.47 | 156,351 | +0.08(+0.28%) |
Aug 26, 2016 | 30.42 | 30.45 | 30.34 | 30.39 | 180,830 | -0.01(-0.02%) |
Aug 25, 2016 | 30.40 | 30.40 | 30.36 | 30.40 | 255,211 | +0.03(+0.11%) |
Aug 24, 2016 | 30.43 | 30.43 | 30.35 | 30.36 | 279,010 | -0.03(-0.08%) |
Aug 23, 2016 | 30.34 | 30.45 | 30.34 | 30.39 | 223,240 | +0.03(+0.11%) |
Aug 22, 2016 | 30.37 | 30.37 | 30.31 | 30.36 | 159,259 | +0.01(+0.02%) |
Aug 19, 2016 | 30.37 | 30.44 | 30.33 | 30.35 | 111,611 | -0.06(-0.19%) |
Aug 18, 2016 | 30.38 | 30.42 | 30.36 | 30.41 | 176,004 | +0.05(+0.17%) |
Aug 17, 2016 | 30.34 | 30.37 | 30.29 | 30.36 | 175,812 | +0.05(+0.15%) |
Aug 16, 2016 | 30.31 | 30.33 | 30.27 | 30.31 | 273,689 | -0.01(-0.02%) |
Aug 15, 2016 | 30.31 | 30.34 | 30.29 | 30.32 | 311,803 | +0.04(+0.13%) |
Aug 12, 2016 | 30.23 | 30.29 | 30.20 | 30.28 | 239,591 | +0.04(+0.13%) |
Aug 11, 2016 | 30.21 | 30.28 | 30.14 | 30.24 | 156,416 | +0.03(+0.09%) |
Aug 10, 2016 | 30.18 | 30.27 | 30.18 | 30.22 | 191,973 | +0.02(+0.06%) |
Aug 09, 2016 | 30.43 | 30.43 | 30.14 | 30.20 | 1,016,194 | +0.01(+0.04%) |
Aug 08, 2016 | 30.12 | 30.18 | 30.11 | 30.18 | 260,165 | +0.07(+0.24%) |
Aug 05, 2016 | 30.11 | 30.15 | 30.07 | 30.11 | 381,230 | +0.05(+0.15%) |
Aug 04, 2016 | 29.89 | 30.10 | 29.89 | 30.07 | 541,468 | +0.07(+0.24%) |
Aug 03, 2016 | 29.94 | 30.00 | 29.90 | 30.00 | 123,595 | +0.08(+0.26%) |
Aug 02, 2016 | 29.89 | 29.95 | 29.89 | 29.92 | 202,256 | -0.03(-0.11%) |
Aug 01, 2016 | 29.99 | 29.99 | 29.92 | 29.95 | 165,334 | -0.07(-0.24%) |
Jul 29, 2016 | 30.00 | 30.02 | 29.95 | 30.02 | 252,306 | +0.03(+0.11%) |
Jul 28, 2016 | 29.96 | 30.02 | 29.95 | 29.99 | 302,595 | -0.04(-0.13%) |
Jul 27, 2016 | 30.02 | 30.04 | 29.95 | 30.03 | 197,177 | +0.04(+0.13%) |
Jul 26, 2016 | 30.04 | 30.06 | 29.97 | 29.99 | 189,813 | -0.06(-0.19%) |
Jul 25, 2016 | 30.07 | 30.10 | 30.02 | 30.05 | 134,183 | -0.05(-0.17%) |
Jul 22, 2016 | 30.06 | 30.11 | 30.03 | 30.10 | 163,079 | +0.06(+0.21%) |
Jul 21, 2016 | 30.04 | 30.11 | 29.96 | 30.04 | 127,412 | +0.00(+0.00%) |
Jul 20, 2016 | 30.02 | 30.07 | 30.01 | 30.04 | 466,870 | +0.05(+0.17%) |
Jul 19, 2016 | 30.07 | 30.07 | 29.89 | 29.98 | 172,337 | -0.05(-0.17%) |
Jul 18, 2016 | 30.03 | 30.04 | 29.96 | 30.04 | 234,410 | +0.06(+0.19%) |
Jul 15, 2016 | 29.98 | 30.04 | 29.93 | 29.98 | 124,257 | -0.05(-0.17%) |
Jul 14, 2016 | 30.02 | 30.05 | 29.97 | 30.03 | 186,644 | +0.04(+0.13%) |
Jul 13, 2016 | 29.98 | 30.03 | 29.94 | 29.99 | 358,812 | -0.04(-0.13%) |
Jul 12, 2016 | 30.06 | 30.08 | 30.01 | 30.03 | 242,903 | +0.04(+0.13%) |
Jul 11, 2016 | 30.02 | 30.02 | 29.97 | 29.99 | 279,139 | +0.04(+0.15%) |
Jul 08, 2016 | 29.73 | 29.95 | 29.73 | 29.95 | 432,067 | +0.22(+0.74%) |
Jul 07, 2016 | 29.63 | 29.74 | 29.63 | 29.73 | 206,743 | +0.05(+0.17%) |
Jul 06, 2016 | 29.57 | 29.68 | 29.56 | 29.68 | 222,667 | +0.06(+0.22%) |
Jul 05, 2016 | 29.64 | 29.64 | 29.56 | 29.61 | 174,462 | -0.05(-0.15%) |
Jul 01, 2016 | 29.64 | 29.66 | 29.66 | 29.66 | 198,518 | +0.02(+0.06%) |
Jun 30, 2016 | 29.47 | 29.64 | 29.47 | 29.64 | 265,007 | +0.14(+0.48%) |
Jun 29, 2016 | 29.40 | 29.52 | 29.38 | 29.50 | 296,807 | +0.24(+0.83%) |
Jun 28, 2016 | 29.24 | 29.29 | 29.18 | 29.26 | 160,538 | +0.19(+0.64%) |
Jun 27, 2016 | 29.36 | 29.36 | 29.07 | 29.07 | 214,588 | -0.28(-0.94%) |
Jun 24, 2016 | 29.17 | 29.40 | 29.17 | 29.35 | 225,114 | -0.29(-0.97%) |
Jun 23, 2016 | 29.57 | 29.70 | 29.51 | 29.63 | 193,688 | +0.17(+0.56%) |
Jun 22, 2016 | 29.45 | 29.52 | 29.44 | 29.47 | 669,660 | -0.03(-0.09%) |
Jun 21, 2016 | 29.38 | 29.51 | 29.38 | 29.49 | 215,641 | +0.10(+0.35%) |
Jun 20, 2016 | 29.38 | 29.47 | 29.38 | 29.39 | 170,957 | +0.12(+0.39%) |
Jun 17, 2016 | 29.31 | 29.33 | 29.24 | 29.28 | 136,613 | -0.03(-0.09%) |
Jun 16, 2016 | 29.26 | 29.31 | 29.17 | 29.30 | 270,496 | +0.00(+0.00%) |
Jun 15, 2016 | 29.34 | 29.38 | 29.29 | 29.30 | 145,500 | -0.01(-0.02%) |
Jun 14, 2016 | 29.35 | 29.37 | 29.25 | 29.31 | 205,129 | -0.08(-0.26%) |
Jun 13, 2016 | 29.44 | 29.46 | 29.37 | 29.38 | 140,839 | -0.08(-0.26%) |
Jun 10, 2016 | 29.54 | 29.54 | 29.38 | 29.46 | 3,487,829 | -0.11(-0.37%) |
Jun 09, 2016 | 29.57 | 29.59 | 29.53 | 29.57 | 420,936 | -0.03(-0.11%) |
Jun 08, 2016 | 29.58 | 29.60 | 29.50 | 29.60 | 215,135 | +0.09(+0.30%) |
Jun 07, 2016 | 29.43 | 29.54 | 29.43 | 29.51 | 204,269 | +0.08(+0.28%) |
Jun 06, 2016 | 29.39 | 29.44 | 29.36 | 29.43 | 172,825 | +0.10(+0.35%) |
Jun 03, 2016 | 29.33 | 29.35 | 29.23 | 29.33 | 142,764 | +0.03(+0.11%) |
Jun 02, 2016 | 29.28 | 29.34 | 29.24 | 29.29 | 159,824 | +0.04(+0.15%) |