Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.37 | 30.17 | 30.20 | 1,762,432 | -0.09(-0.31%) | |
Jun 28, 2018 | 30.26 | 30.32 | 30.22 | 30.29 | 161,141 | +0.00(+0.00%) |
Jun 27, 2018 | 30.19 | 30.30 | 30.16 | 30.29 | 2,510,437 | +0.29(+0.98%) |
Jun 26, 2018 | 29.97 | 30.03 | 29.95 | 30.00 | 60,723 | +0.02(+0.06%) |
Jun 25, 2018 | 29.92 | 30.04 | 29.92 | 29.98 | 121,673 | +0.09(+0.29%) |
Jun 22, 2018 | 29.80 | 29.91 | 29.80 | 29.90 | 48,439 | +0.01(+0.03%) |
Jun 21, 2018 | 29.85 | 29.94 | 29.83 | 29.89 | 43,129 | +0.15(+0.49%) |
Jun 20, 2018 | 29.95 | 29.95 | 29.74 | 29.74 | 90,332 | -0.25(-0.83%) |
Jun 19, 2018 | 30.02 | 30.08 | 29.94 | 29.99 | 231,169 | +0.16(+0.55%) |
Jun 18, 2018 | 29.90 | 29.90 | 29.78 | 29.83 | 153,291 | -0.03(-0.09%) |
Jun 15, 2018 | 30.03 | 29.84 | 29.85 | 78,936 | +0.03(+0.12%) | |
Jun 14, 2018 | 29.71 | 29.84 | 29.66 | 29.82 | 77,217 | +0.22(+0.76%) |
Jun 13, 2018 | 29.63 | 29.68 | 29.46 | 29.59 | 47,986 | -0.02(-0.06%) |
Jun 12, 2018 | 29.53 | 29.64 | 29.52 | 29.61 | 145,726 | +0.02(+0.06%) |
Jun 11, 2018 | 29.57 | 29.63 | 29.53 | 29.59 | 150,081 | -0.07(-0.23%) |
Jun 08, 2018 | 29.67 | 29.72 | 29.65 | 29.66 | 101,100 | -0.09(-0.29%) |
Jun 07, 2018 | 29.48 | 29.89 | 29.48 | 29.75 | 193,731 | +0.27(+0.91%) |
Jun 06, 2018 | 29.40 | 29.48 | 186,741 | -0.22(-0.75%) | ||
Jun 05, 2018 | 29.78 | 29.81 | 29.70 | 29.71 | 1,440,674 | +0.08(+0.26%) |
Jun 04, 2018 | 29.81 | 29.81 | 29.63 | 29.63 | 238,753 | -0.21(-0.69%) |
Jun 01, 2018 | 29.84 | 29.95 | 29.75 | 29.84 | 359,000 | -0.18(-0.61%) |
May 31, 2018 | 30.11 | 30.18 | 29.96 | 30.02 | 118,627 | -0.04(-0.14%) |
May 30, 2018 | 29.94 | 30.06 | 29.91 | 30.06 | 301,425 | -0.20(-0.65%) |
May 29, 2018 | 29.90 | 30.30 | 29.82 | 30.26 | 316,019 | +0.62(+2.09%) |
May 25, 2018 | 29.64 | 29.64 | 29.64 | 0 | +0.22(+0.73%) | |
May 24, 2018 | 29.38 | 29.47 | 29.38 | 29.43 | 77,712 | +0.21(+0.74%) |
May 23, 2018 | 29.17 | 29.24 | 29.15 | 29.21 | 258,556 | +0.20(+0.68%) |
May 22, 2018 | 29.04 | 29.05 | 28.96 | 29.01 | 374,386 | -0.04(-0.15%) |
May 21, 2018 | 29.00 | 29.06 | 28.97 | 29.06 | 185,712 | +0.03(+0.09%) |
May 18, 2018 | 28.87 | 29.04 | 28.87 | 29.03 | 648,323 | +0.25(+0.87%) |
May 17, 2018 | 28.89 | 28.93 | 28.77 | 28.78 | 252,491 | -0.13(-0.45%) |
May 16, 2018 | 29.09 | 29.10 | 28.91 | 28.91 | 123,466 | -0.13(-0.44%) |
May 15, 2018 | 29.13 | 29.13 | 28.90 | 29.04 | 164,367 | -0.33(-1.11%) |
May 14, 2018 | 29.40 | 29.46 | 29.36 | 29.36 | 67,944 | -0.13(-0.44%) |
May 11, 2018 | 29.55 | 29.55 | 29.42 | 29.49 | 103,349 | +0.04(+0.15%) |
May 10, 2018 | 29.36 | 29.46 | 29.31 | 29.45 | 92,237 | +0.21(+0.74%) |
May 09, 2018 | 29.25 | 29.33 | 29.23 | 29.24 | 126,012 | -0.17(-0.58%) |
May 08, 2018 | 29.36 | 29.46 | 29.31 | 29.41 | 58,520 | -0.03(-0.09%) |
May 07, 2018 | 29.47 | 29.48 | 29.42 | 29.43 | 155,142 | -0.03(-0.12%) |
May 04, 2018 | 29.51 | 29.52 | 29.35 | 29.47 | 193,005 | +0.03(+0.09%) |
May 03, 2018 | 29.44 | 29.53 | 29.40 | 29.44 | 1,727,159 | +0.14(+0.47%) |
May 02, 2018 | 29.39 | 29.43 | 29.30 | 29.30 | 49,315 | -0.02(-0.06%) |
May 01, 2018 | 29.43 | 29.43 | 29.30 | 29.32 | 317,402 | -0.12(-0.42%) |
Apr 30, 2018 | 29.44 | 29.53 | 29.42 | 29.45 | 334,356 | +0.07(+0.23%) |
Apr 27, 2018 | 29.27 | 29.39 | 29.27 | 29.38 | 259,231 | +0.22(+0.77%) |
Apr 26, 2018 | 29.09 | 29.20 | 29.09 | 29.15 | 36,725 | +0.19(+0.65%) |
Apr 25, 2018 | 29.03 | 29.07 | 28.91 | 28.97 | 144,255 | -0.20(-0.68%) |
Apr 24, 2018 | 29.22 | 29.27 | 29.13 | 29.16 | 140,509 | -0.14(-0.47%) |
Apr 23, 2018 | 29.25 | 29.31 | 29.19 | 29.30 | 129,485 | +0.02(+0.06%) |
Apr 20, 2018 | 29.39 | 29.43 | 29.28 | 29.28 | 51,806 | -0.21(-0.73%) |
Apr 19, 2018 | 29.52 | 29.52 | 29.36 | 29.50 | 90,781 | -0.22(-0.75%) |
Apr 18, 2018 | 29.96 | 29.96 | 29.71 | 29.72 | 62,575 | -0.24(-0.80%) |
Apr 17, 2018 | 29.86 | 30.03 | 29.86 | 29.96 | 52,915 | +0.09(+0.32%) |
Apr 16, 2018 | 29.69 | 29.88 | 29.68 | 29.87 | 71,909 | +0.00(+0.00%) |
Apr 13, 2018 | 29.78 | 29.91 | 29.78 | 29.87 | 82,685 | +0.06(+0.20%) |
Apr 12, 2018 | 29.92 | 29.93 | 29.75 | 29.81 | 69,069 | -0.21(-0.71%) |
Apr 11, 2018 | 30.09 | 30.10 | 29.95 | 30.02 | 68,731 | +0.09(+0.32%) |
Apr 10, 2018 | 29.97 | 29.97 | 29.84 | 29.93 | 95,038 | -0.02(-0.06%) |
Apr 09, 2018 | 29.83 | 29.95 | 29.75 | 29.94 | 103,135 | +0.03(+0.11%) |
Apr 06, 2018 | 29.82 | 29.94 | 29.73 | 29.91 | 601,284 | +0.28(+0.96%) |
Apr 05, 2018 | 29.67 | 29.70 | 29.59 | 29.63 | 206,935 | -0.21(-0.69%) |
Apr 04, 2018 | 30.00 | 30.01 | 29.82 | 29.83 | 1,058,873 | -0.05(-0.17%) |
Apr 03, 2018 | 30.01 | 30.01 | 29.88 | 29.88 | 385,842 | -0.22(-0.74%) |
Apr 02, 2018 | 29.99 | 30.25 | 29.94 | 30.11 | 566,217 | +0.05(+0.16%) |
Mar 29, 2018 | 30.06 | 30.06 | 30.06 | 0 | +0.16(+0.54%) | |
Mar 28, 2018 | 29.95 | 29.98 | 29.83 | 29.90 | 140,204 | +0.06(+0.20%) |
Mar 27, 2018 | 29.58 | 29.86 | 29.56 | 29.84 | 122,552 | +0.30(+1.01%) |
Mar 26, 2018 | 29.61 | 29.70 | 29.54 | 29.54 | 108,268 | -0.10(-0.35%) |
Mar 23, 2018 | 29.54 | 29.67 | 29.52 | 29.64 | 63,027 | -0.02(-0.07%) |
Mar 22, 2018 | 29.66 | 29.78 | 29.54 | 29.66 | 92,172 | +0.28(+0.95%) |
Mar 21, 2018 | 29.27 | 29.39 | 29.17 | 29.38 | 53,146 | +0.03(+0.12%) |
Mar 20, 2018 | 29.31 | 29.41 | 29.31 | 29.35 | 40,276 | -0.12(-0.41%) |
Mar 19, 2018 | 29.43 | 29.59 | 29.40 | 29.47 | 64,248 | -0.09(-0.32%) |
Mar 16, 2018 | 29.56 | 29.59 | 29.49 | 29.56 | 49,004 | -0.10(-0.35%) |
Mar 15, 2018 | 29.65 | 29.70 | 29.60 | 29.66 | 46,981 | +0.01(+0.03%) |
Mar 14, 2018 | 29.47 | 29.69 | 29.47 | 29.66 | 106,626 | +0.23(+0.79%) |
Mar 13, 2018 | 29.35 | 29.45 | 29.27 | 29.42 | 71,064 | +0.14(+0.47%) |
Mar 12, 2018 | 29.17 | 29.30 | 29.17 | 29.29 | 130,111 | +0.18(+0.62%) |
Mar 09, 2018 | 29.09 | 29.18 | 29.03 | 29.11 | 81,268 | -0.18(-0.61%) |
Mar 08, 2018 | 29.23 | 29.35 | 29.21 | 29.29 | 47,524 | +0.16(+0.56%) |
Mar 07, 2018 | 29.28 | 29.12 | 29.12 | 50,158 | -0.02(-0.06%) | |
Mar 06, 2018 | 29.19 | 29.28 | 29.13 | 29.14 | 81,111 | +0.03(+0.12%) |
Mar 05, 2018 | 29.32 | 29.32 | 29.01 | 29.11 | 1,243,582 | -0.07(-0.23%) |
Mar 02, 2018 | 29.29 | 29.33 | 29.15 | 29.18 | 203,172 | -0.27(-0.93%) |
Mar 01, 2018 | 29.24 | 29.49 | 29.16 | 29.45 | 260,421 | +0.20(+0.69%) |
Feb 28, 2018 | 29.19 | 29.25 | 29.13 | 29.25 | 50,235 | +0.18(+0.60%) |
Feb 27, 2018 | 29.21 | 29.21 | 28.89 | 29.07 | 138,965 | -0.03(-0.12%) |
Feb 26, 2018 | 29.22 | 29.27 | 29.07 | 29.11 | 170,358 | +0.04(+0.15%) |
Feb 23, 2018 | 29.01 | 29.12 | 28.99 | 29.06 | 81,577 | +0.21(+0.71%) |
Feb 22, 2018 | 28.88 | 28.97 | 28.82 | 28.86 | 75,947 | +0.11(+0.39%) |
Feb 21, 2018 | 29.10 | 29.12 | 28.73 | 28.75 | 187,723 | -0.36(-1.23%) |
Feb 20, 2018 | 29.11 | 29.16 | 29.01 | 29.11 | 131,799 | -0.09(-0.32%) |
Feb 16, 2018 | 29.20 | 29.20 | 29.20 | 0 | +0.14(+0.47%) | |
Feb 15, 2018 | 29.07 | 29.22 | 29.06 | 29.06 | 105,427 | +0.09(+0.29%) |
Feb 14, 2018 | 29.19 | 29.19 | 28.92 | 28.98 | 82,425 | -0.30(-1.02%) |
Feb 13, 2018 | 29.20 | 29.30 | 29.16 | 29.28 | 295,371 | +0.12(+0.41%) |
Feb 12, 2018 | 29.18 | 29.36 | 29.10 | 29.16 | 251,170 | +0.15(+0.53%) |
Feb 09, 2018 | 29.10 | 29.30 | 29.00 | 29.00 | 1,614,687 | -0.24(-0.82%) |
Feb 08, 2018 | 29.08 | 29.32 | 29.01 | 29.24 | 135,918 | -0.03(-0.12%) |
Feb 07, 2018 | 29.61 | 29.61 | 29.20 | 29.28 | 274,281 | -0.27(-0.93%) |
Feb 06, 2018 | 29.69 | 29.72 | 29.49 | 29.55 | 381,430 | -0.07(-0.23%) |
Feb 05, 2018 | 29.33 | 29.96 | 29.22 | 29.62 | 209,906 | +0.20(+0.67%) |
Feb 02, 2018 | 29.54 | 29.58 | 29.36 | 29.42 | 419,530 | -0.27(-0.92%) |
Feb 01, 2018 | 30.12 | 30.14 | 29.69 | 29.70 | 280,940 | -0.45(-1.49%) |
Jan 31, 2018 | 30.18 | 30.18 | 29.94 | 30.15 | 89,041 | +0.17(+0.57%) |
Jan 30, 2018 | 30.06 | 30.06 | 29.89 | 29.98 | 261,654 | -0.18(-0.59%) |
Jan 29, 2018 | 30.19 | 30.19 | 30.04 | 30.15 | 244,344 | -0.16(-0.53%) |
Jan 26, 2018 | 30.41 | 30.41 | 30.22 | 30.32 | 124,578 | -0.14(-0.45%) |
Jan 25, 2018 | 30.24 | 30.46 | 30.16 | 30.45 | 111,923 | +0.25(+0.82%) |
Jan 24, 2018 | 30.18 | 30.22 | 30.09 | 30.21 | 830,528 | -0.16(-0.53%) |
Jan 23, 2018 | 30.39 | 30.47 | 30.26 | 30.37 | 165,697 | +0.14(+0.48%) |
Jan 22, 2018 | 30.32 | 30.35 | 30.19 | 30.22 | 328,804 | +0.02(+0.06%) |
Jan 19, 2018 | 30.30 | 30.33 | 30.18 | 30.21 | 279,297 | -0.16(-0.53%) |
Jan 18, 2018 | 30.42 | 30.48 | 30.32 | 30.37 | 146,835 | -0.26(-0.86%) |
Jan 17, 2018 | 30.68 | 30.82 | 30.58 | 30.63 | 108,467 | -0.06(-0.19%) |
Jan 16, 2018 | 30.73 | 30.74 | 30.57 | 30.69 | 212,946 | +0.14(+0.45%) |
Jan 12, 2018 | 30.56 | 30.56 | 30.56 | 0 | +0.04(+0.14%) | |
Jan 11, 2018 | 30.34 | 30.57 | 30.32 | 30.51 | 205,039 | +0.13(+0.42%) |
Jan 10, 2018 | 30.17 | 30.44 | 30.12 | 30.39 | 474,636 | -0.03(-0.11%) |
Jan 09, 2018 | 30.65 | 30.65 | 30.40 | 30.42 | 427,402 | -0.43(-1.38%) |
Jan 08, 2018 | 30.93 | 30.93 | 30.73 | 30.85 | 185,398 | -0.01(-0.03%) |
Jan 05, 2018 | 30.91 | 30.96 | 30.77 | 30.85 | 193,686 | -0.10(-0.33%) |
Jan 04, 2018 | 30.85 | 30.97 | 30.79 | 30.96 | 1,995,691 | +0.00(+0.00%) |
Jan 03, 2018 | 30.92 | 30.99 | 30.83 | 30.96 | 346,857 | +0.13(+0.41%) |
Jan 02, 2018 | 31.05 | 31.05 | 30.71 | 30.83 | 2,873,926 | -0.38(-1.20%) |
Dec 29, 2017 | 31.20 | 31.20 | 31.20 | 0 | +0.14(+0.44%) | |
Dec 28, 2017 | 31.07 | 31.09 | 31.01 | 31.07 | 66,909 | -0.05(-0.16%) |
Dec 27, 2017 | 30.87 | 31.14 | 30.87 | 31.12 | 101,273 | +0.38(+1.25%) |
Dec 26, 2017 | 30.68 | 30.81 | 30.68 | 30.73 | 53,921 | +0.09(+0.31%) |
Dec 22, 2017 | 30.62 | 30.66 | 30.58 | 30.64 | 101,139 | +0.05(+0.17%) |
Dec 21, 2017 | 30.44 | 30.64 | 30.44 | 30.59 | 156,650 | +0.16(+0.53%) |
Dec 20, 2017 | 30.47 | 30.56 | 30.40 | 30.43 | 173,733 | -0.33(-1.08%) |
Dec 19, 2017 | 30.96 | 30.96 | 30.65 | 30.76 | 187,942 | -0.39(-1.24%) |
Dec 18, 2017 | 31.34 | 31.34 | 31.09 | 31.15 | 328,637 | -0.27(-0.87%) |
Dec 15, 2017 | 31.29 | 31.47 | 31.24 | 31.42 | 1,960,939 | +0.10(+0.33%) |
Dec 14, 2017 | 31.13 | 31.34 | 31.06 | 31.32 | 239,974 | +0.14(+0.44%) |
Dec 13, 2017 | 31.07 | 31.18 | 31.01 | 31.18 | 201,531 | +0.24(+0.77%) |
Dec 12, 2017 | 30.92 | 30.97 | 30.79 | 30.94 | 139,732 | -0.03(-0.08%) |
Dec 11, 2017 | 31.09 | 31.12 | 30.97 | 30.97 | 119,593 | -0.05(-0.16%) |
Dec 08, 2017 | 31.01 | 31.04 | 30.94 | 31.02 | 145,236 | -0.04(-0.14%) |
Dec 07, 2017 | 31.34 | 31.35 | 30.95 | 31.06 | 164,545 | -0.25(-0.79%) |
Dec 06, 2017 | 31.32 | 31.39 | 31.26 | 31.31 | 132,011 | +0.13(+0.41%) |
Dec 05, 2017 | 30.97 | 31.21 | 30.97 | 31.18 | 676,225 | +0.17(+0.55%) |
Dec 04, 2017 | 30.90 | 31.04 | 30.83 | 31.01 | 176,126 | -0.01(-0.03%) |
Dec 01, 2017 | 30.84 | 31.26 | 30.67 | 31.02 | 141,743 | +0.42(+1.38%) |
Nov 30, 2017 | 30.69 | 30.70 | 30.45 | 30.60 | 95,122 | -0.12(-0.39%) |
Nov 29, 2017 | 30.72 | 30.75 | 30.62 | 30.71 | 108,316 | -0.27(-0.88%) |
Nov 28, 2017 | 30.98 | 31.08 | 30.94 | 30.99 | 88,297 | +0.03(+0.08%) |
Nov 27, 2017 | 31.02 | 31.04 | 30.94 | 30.96 | 147,867 | -0.04(-0.11%) |
Nov 24, 2017 | 31.05 | 31.05 | 30.97 | 31.00 | 87,174 | -0.09(-0.30%) |
Nov 22, 2017 | 30.96 | 31.09 | 30.94 | 31.09 | 68,316 | +0.12(+0.38%) |
Nov 21, 2017 | 31.08 | 31.11 | 30.89 | 30.97 | 88,530 | +0.08(+0.25%) |
Nov 20, 2017 | 30.84 | 30.89 | 30.81 | 30.89 | 111,586 | -0.03(-0.08%) |
Nov 17, 2017 | 30.83 | 30.92 | 30.81 | 30.92 | 141,862 | +0.25(+0.83%) |
Nov 16, 2017 | 30.81 | 30.88 | 30.66 | 30.66 | 136,034 | -0.30(-0.96%) |
Nov 15, 2017 | 30.84 | 30.98 | 30.75 | 30.96 | 93,494 | +0.33(+1.08%) |
Nov 14, 2017 | 30.52 | 30.64 | 30.52 | 30.63 | 42,506 | +0.18(+0.59%) |
Nov 13, 2017 | 30.55 | 30.55 | 30.42 | 30.45 | 65,912 | +0.07(+0.22%) |
Nov 10, 2017 | 30.53 | 30.54 | 30.36 | 30.38 | 154,637 | -0.42(-1.36%) |
Nov 09, 2017 | 30.77 | 30.84 | 30.72 | 30.80 | 89,709 | -0.08(-0.26%) |
Nov 08, 2017 | 30.97 | 31.01 | 30.87 | 30.88 | 43,043 | -0.09(-0.30%) |
Nov 07, 2017 | 30.88 | 31.01 | 30.86 | 30.98 | 76,902 | +0.12(+0.39%) |
Nov 06, 2017 | 30.83 | 30.88 | 30.77 | 30.86 | 93,117 | +0.13(+0.41%) |
Nov 03, 2017 | 30.70 | 30.75 | 30.64 | 30.73 | 96,398 | +0.07(+0.22%) |
Nov 02, 2017 | 30.60 | 30.70 | 30.58 | 30.66 | 124,980 | +0.13(+0.42%) |
Nov 01, 2017 | 30.42 | 30.62 | 30.42 | 30.54 | 315,498 | +0.13(+0.41%) |
Oct 31, 2017 | 30.39 | 30.45 | 30.39 | 30.41 | 92,312 | +0.03(+0.11%) |
Oct 30, 2017 | 30.39 | 30.21 | 30.38 | 49,288 | +0.25(+0.84%) | |
Oct 27, 2017 | 30.04 | 30.13 | 30.00 | 30.12 | 70,061 | +0.18(+0.59%) |
Oct 26, 2017 | 30.08 | 30.08 | 29.94 | 29.95 | 47,851 | -0.09(-0.31%) |
Oct 25, 2017 | 29.95 | 30.06 | 29.93 | 30.04 | 119,768 | -0.14(-0.45%) |
Oct 24, 2017 | 30.15 | 30.22 | 30.11 | 30.17 | 131,698 | -0.17(-0.56%) |
Oct 23, 2017 | 30.32 | 30.42 | 30.31 | 30.34 | 146,347 | +0.05(+0.17%) |
Oct 20, 2017 | 30.29 | 30.34 | 30.22 | 30.29 | 66,985 | -0.34(-1.11%) |
Oct 19, 2017 | 30.70 | 30.78 | 30.61 | 30.63 | 79,180 | +0.08(+0.25%) |
Oct 18, 2017 | 30.55 | 30.57 | 30.45 | 30.56 | 247,103 | -0.19(-0.63%) |
Oct 17, 2017 | 30.59 | 30.77 | 30.59 | 30.75 | 41,954 | +0.04(+0.14%) |
Oct 16, 2017 | 30.67 | 30.72 | 30.61 | 30.71 | 20,098 | -0.01(-0.04%) |
Oct 13, 2017 | 30.67 | 30.74 | 30.56 | 30.72 | 82,864 | +0.20(+0.65%) |
Oct 12, 2017 | 30.43 | 30.53 | 30.35 | 30.52 | 106,131 | +0.13(+0.42%) |
Oct 11, 2017 | 30.43 | 30.44 | 30.36 | 30.39 | 69,075 | +0.05(+0.18%) |
Oct 10, 2017 | 30.31 | 30.49 | 30.31 | 30.34 | 272,333 | +0.06(+0.20%) |
Oct 09, 2017 | 30.22 | 30.31 | 30.20 | 30.28 | 55,358 | +0.08(+0.25%) |
Oct 06, 2017 | 30.09 | 30.29 | 30.06 | 30.20 | 36,794 | -0.06(-0.21%) |
Oct 05, 2017 | 30.36 | 30.36 | 30.23 | 30.27 | 105,125 | -0.13(-0.43%) |
Oct 04, 2017 | 30.42 | 30.42 | 30.27 | 30.40 | 39,866 | +0.01(+0.03%) |
Oct 03, 2017 | 30.29 | 30.42 | 30.28 | 30.39 | 60,797 | +0.03(+0.10%) |
Oct 02, 2017 | 30.49 | 30.51 | 30.35 | 30.36 | 334,588 | -0.06(-0.18%) |
Sep 29, 2017 | 30.39 | 30.47 | 30.33 | 30.42 | 315,059 | +0.07(+0.22%) |
Sep 28, 2017 | 30.31 | 30.37 | 30.24 | 30.35 | 83,723 | -0.08(-0.28%) |
Sep 27, 2017 | 30.44 | 30.53 | 30.39 | 30.43 | 147,270 | -0.46(-1.48%) |
Sep 26, 2017 | 30.86 | 30.90 | 30.82 | 30.89 | 70,930 | -0.05(-0.18%) |
Sep 25, 2017 | 30.77 | 30.98 | 30.77 | 30.94 | 241,913 | +0.20(+0.66%) |
Sep 22, 2017 | 30.79 | 30.84 | 30.72 | 30.74 | 41,376 | +0.08(+0.25%) |
Sep 21, 2017 | 30.74 | 30.81 | 30.65 | 30.67 | 50,007 | -0.02(-0.05%) |
Sep 20, 2017 | 30.70 | 30.72 | 30.56 | 30.68 | 95,246 | +0.01(+0.04%) |
Sep 19, 2017 | 30.75 | 30.75 | 30.66 | 30.67 | 47,243 | -0.09(-0.29%) |
Sep 18, 2017 | 30.82 | 30.82 | 30.67 | 30.76 | 119,267 | -0.14(-0.45%) |
Sep 15, 2017 | 30.90 | 30.91 | 30.84 | 30.90 | 28,907 | +0.02(+0.05%) |
Sep 14, 2017 | 30.76 | 30.90 | 30.76 | 30.88 | 231,917 | +0.10(+0.33%) |
Sep 13, 2017 | 30.92 | 30.92 | 30.77 | 30.78 | 104,154 | -0.11(-0.34%) |
Sep 12, 2017 | 30.96 | 30.96 | 30.85 | 30.88 | 211,392 | -0.16(-0.53%) |
Sep 11, 2017 | 31.13 | 31.18 | 31.01 | 31.05 | 124,149 | -0.36(-1.16%) |
Sep 08, 2017 | 31.41 | 31.43 | 31.32 | 31.41 | 109,145 | -0.06(-0.20%) |
Sep 07, 2017 | 31.23 | 31.54 | 31.23 | 31.48 | 226,356 | +0.36(+1.15%) |
Sep 06, 2017 | 31.32 | 31.40 | 31.12 | 31.12 | 807,806 | -0.23(-0.74%) |
Sep 05, 2017 | 31.09 | 31.35 | 31.09 | 31.35 | 247,820 | +0.49(+1.57%) |
Sep 01, 2017 | 30.99 | 30.99 | 30.83 | 30.86 | 171,996 | -0.24(-0.76%) |
Aug 31, 2017 | 31.04 | 31.11 | 31.03 | 31.10 | 68,330 | +0.08(+0.27%) |
Aug 30, 2017 | 30.99 | 31.05 | 30.97 | 31.01 | 44,102 | -0.01(-0.04%) |
Aug 29, 2017 | 31.20 | 31.22 | 30.97 | 31.03 | 99,553 | +0.10(+0.31%) |
Aug 28, 2017 | 30.86 | 30.96 | 30.82 | 30.93 | 127,098 | -0.00(-0.01%) |
Aug 25, 2017 | 30.85 | 30.96 | 30.84 | 30.93 | 40,256 | +0.11(+0.37%) |
Aug 24, 2017 | 30.85 | 30.93 | 30.81 | 30.82 | 55,794 | -0.12(-0.38%) |
Aug 23, 2017 | 30.88 | 30.94 | 30.82 | 30.94 | 41,124 | +0.21(+0.70%) |
Aug 22, 2017 | 30.80 | 30.81 | 30.70 | 30.72 | 129,147 | -0.13(-0.44%) |
Aug 21, 2017 | 30.82 | 30.86 | 30.77 | 30.86 | 53,354 | +0.08(+0.27%) |
Aug 18, 2017 | 30.87 | 30.91 | 30.71 | 30.77 | 62,806 | -0.01(-0.04%) |
Aug 17, 2017 | 30.56 | 30.79 | 30.56 | 30.79 | 51,511 | +0.23(+0.75%) |
Aug 16, 2017 | 30.35 | 30.63 | 30.35 | 30.56 | 56,814 | +0.08(+0.28%) |
Aug 15, 2017 | 30.35 | 30.50 | 30.32 | 30.47 | 42,506 | -0.13(-0.43%) |
Aug 14, 2017 | 30.61 | 30.69 | 30.58 | 30.61 | 118,200 | -0.12(-0.38%) |
Aug 11, 2017 | 30.59 | 30.74 | 30.54 | 30.72 | 102,190 | +0.01(+0.02%) |
Aug 10, 2017 | 30.56 | 30.73 | 30.51 | 30.71 | 169,856 | +0.25(+0.81%) |
Aug 09, 2017 | 30.63 | 30.63 | 30.45 | 30.47 | 50,826 | +0.14(+0.47%) |
Aug 08, 2017 | 30.38 | 30.38 | 30.22 | 30.33 | 34,417 | -0.10(-0.33%) |
Aug 07, 2017 | 30.36 | 30.44 | 30.30 | 30.43 | 84,238 | +0.07(+0.24%) |
Aug 04, 2017 | 30.43 | 30.43 | 30.27 | 30.36 | 101,730 | -0.28(-0.91%) |
Aug 03, 2017 | 30.47 | 30.65 | 30.47 | 30.63 | 586,703 | +0.30(+0.99%) |
Aug 02, 2017 | 30.36 | 30.43 | 30.33 | 30.34 | 43,785 | +0.01(+0.03%) |
Aug 01, 2017 | 29.99 | 30.35 | 29.99 | 30.33 | 539,593 | +0.20(+0.68%) |
Jul 31, 2017 | 30.01 | 30.12 | 29.97 | 30.12 | 49,144 | +0.02(+0.06%) |
Jul 28, 2017 | 29.93 | 30.11 | 29.93 | 30.11 | 38,646 | +0.21(+0.69%) |
Jul 27, 2017 | 29.88 | 29.97 | 29.83 | 29.90 | 51,998 | -0.16(-0.53%) |
Jul 26, 2017 | 29.93 | 30.12 | 29.89 | 30.06 | 417,540 | +0.06(+0.21%) |
Jul 25, 2017 | 30.14 | 30.14 | 29.98 | 30.00 | 70,239 | -0.40(-1.33%) |
Jul 24, 2017 | 30.43 | 30.50 | 30.38 | 30.40 | 47,457 | -0.11(-0.34%) |
Jul 21, 2017 | 30.52 | 30.57 | 30.52 | 30.51 | 49,085 | +0.11(+0.37%) |
Jul 20, 2017 | 30.46 | 30.51 | 30.36 | 30.39 | 35,086 | +0.11(+0.35%) |
Jul 19, 2017 | 30.30 | 30.32 | 30.25 | 30.29 | 93,452 | -0.01(-0.03%) |
Jul 18, 2017 | 30.21 | 30.30 | 30.19 | 30.29 | 170,501 | +0.26(+0.85%) |
Jul 17, 2017 | 29.93 | 30.11 | 29.93 | 30.04 | 170,406 | +0.10(+0.32%) |
Jul 14, 2017 | 30.13 | 30.13 | 29.91 | 29.94 | 137,974 | +0.03(+0.11%) |
Jul 13, 2017 | 30.02 | 30.02 | 29.84 | 29.91 | 51,433 | -0.15(-0.50%) |
Jul 12, 2017 | 30.10 | 30.10 | 29.99 | 30.06 | 155,968 | +0.16(+0.55%) |
Jul 11, 2017 | 29.85 | 29.94 | 29.82 | 29.89 | 51,661 | +0.04(+0.14%) |
Jul 10, 2017 | 29.84 | 29.89 | 29.80 | 29.85 | 98,883 | +0.04(+0.14%) |
Jul 07, 2017 | 29.80 | 29.86 | 29.77 | 29.81 | 92,993 | -0.16(-0.55%) |
Jul 06, 2017 | 29.96 | 30.00 | 29.85 | 29.97 | 189,027 | -0.22(-0.74%) |
Jul 05, 2017 | 30.14 | 30.23 | 30.12 | 30.20 | 306,809 | +0.04(+0.14%) |