Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.91 | 33.50 | 32.82 | 33.35 | 959,751 | +0.40(+1.22%) |
Jul 30, 2018 | 33.09 | 33.12 | 32.93 | 32.95 | 608,608 | -0.07(-0.22%) |
Jul 27, 2018 | 33.26 | 33.41 | 32.94 | 33.02 | 546,550 | -0.18(-0.55%) |
Jul 26, 2018 | 33.47 | 33.47 | 33.07 | 33.20 | 677,426 | -0.25(-0.73%) |
Jul 25, 2018 | 33.38 | 33.45 | 33.11 | 33.45 | 513,963 | +0.16(+0.48%) |
Jul 24, 2018 | 33.38 | 33.54 | 33.16 | 33.29 | 755,601 | +0.02(+0.07%) |
Jul 23, 2018 | 33.16 | 33.38 | 33.03 | 33.27 | 688,285 | +0.09(+0.26%) |
Jul 20, 2018 | 33.39 | 33.43 | 33.07 | 33.18 | 526,110 | -0.06(-0.19%) |
Jul 19, 2018 | 33.10 | 33.29 | 33.02 | 33.24 | 504,458 | -0.04(-0.12%) |
Jul 18, 2018 | 33.22 | 33.35 | 33.13 | 33.28 | 595,373 | +0.08(+0.24%) |
Jul 17, 2018 | 32.92 | 33.23 | 32.88 | 33.20 | 623,340 | +0.13(+0.38%) |
Jul 16, 2018 | 33.03 | 33.22 | 32.90 | 33.08 | 526,694 | +0.09(+0.26%) |
Jul 13, 2018 | 33.39 | 33.39 | 32.82 | 32.99 | 686,896 | -0.40(-1.18%) |
Jul 12, 2018 | 32.86 | 33.40 | 32.86 | 33.39 | 997,682 | +0.71(+2.18%) |
Jul 11, 2018 | 32.96 | 32.96 | 32.63 | 32.67 | 764,440 | -0.40(-1.20%) |
Jul 10, 2018 | 32.88 | 33.20 | 32.78 | 33.07 | 533,499 | +0.21(+0.63%) |
Jul 09, 2018 | 32.86 | 33.01 | 32.76 | 32.86 | 942,104 | +0.16(+0.48%) |
Jul 06, 2018 | 32.13 | 32.74 | 32.13 | 32.71 | 1,466,384 | +0.49(+1.52%) |
Jul 05, 2018 | 31.85 | 32.25 | 31.64 | 32.22 | 874,511 | +0.54(+1.70%) |
Jul 03, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.21(-0.65%) | |
Jul 02, 2018 | 31.81 | 31.93 | 31.72 | 31.88 | 576,743 | -0.19(-0.59%) |
Jun 29, 2018 | 32.25 | 32.07 | 1,519,463 | +0.43(+1.35%) | ||
Jun 28, 2018 | 31.54 | 31.95 | 31.54 | 31.65 | 1,527,122 | +0.15(+0.48%) |
Jun 27, 2018 | 31.90 | 31.90 | 31.46 | 31.50 | 984,033 | -0.31(-0.97%) |
Jun 26, 2018 | 31.61 | 32.02 | 31.52 | 31.80 | 977,344 | +0.24(+0.75%) |
Jun 25, 2018 | 32.35 | 32.52 | 31.53 | 31.57 | 1,063,303 | -1.03(-3.16%) |
Jun 22, 2018 | 32.71 | 32.75 | 32.57 | 32.60 | 763,678 | +0.02(+0.05%) |
Jun 21, 2018 | 32.76 | 32.81 | 32.43 | 32.58 | 679,161 | -0.17(-0.53%) |
Jun 20, 2018 | 32.44 | 33.03 | 32.44 | 32.75 | 1,163,333 | +0.38(+1.17%) |
Jun 19, 2018 | 32.55 | 32.58 | 32.28 | 32.37 | 744,677 | -0.43(-1.30%) |
Jun 18, 2018 | 32.70 | 34.18 | 32.64 | 32.80 | 1,299,393 | -0.03(-0.10%) |
Jun 15, 2018 | 33.25 | 32.78 | 32.83 | 1,206,346 | -0.42(-1.26%) | |
Jun 14, 2018 | 33.00 | 33.52 | 32.93 | 33.25 | 1,328,101 | +0.32(+0.99%) |
Jun 13, 2018 | 32.83 | 33.09 | 32.83 | 32.93 | 733,845 | +0.10(+0.31%) |
Jun 12, 2018 | 32.77 | 32.84 | 32.44 | 32.82 | 719,246 | +0.04(+0.12%) |
Jun 11, 2018 | 32.65 | 32.93 | 32.65 | 32.78 | 755,530 | +0.13(+0.41%) |
Jun 08, 2018 | 32.04 | 32.67 | 32.04 | 32.65 | 669,570 | +0.54(+1.68%) |
Jun 07, 2018 | 32.28 | 32.41 | 32.05 | 32.11 | 528,742 | -0.13(-0.42%) |
Jun 06, 2018 | 32.01 | 32.25 | 786,543 | +0.18(+0.57%) | ||
Jun 05, 2018 | 31.91 | 32.12 | 31.87 | 32.06 | 600,671 | +0.04(+0.12%) |
Jun 04, 2018 | 31.85 | 32.06 | 31.77 | 32.03 | 458,384 | +0.34(+1.07%) |
Jun 01, 2018 | 31.70 | 31.84 | 31.57 | 31.69 | 417,505 | +0.17(+0.53%) |
May 31, 2018 | 31.90 | 31.90 | 31.26 | 31.52 | 1,536,257 | -0.46(-1.43%) |
May 30, 2018 | 31.48 | 31.98 | 31.37 | 31.98 | 760,156 | +0.81(+2.61%) |
May 29, 2018 | 31.41 | 31.58 | 31.02 | 31.16 | 949,001 | -0.52(-1.63%) |
May 25, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 31.91 | 32.04 | 31.51 | 31.72 | 652,543 | -0.27(-0.86%) |
May 23, 2018 | 31.70 | 32.11 | 31.57 | 32.00 | 1,358,856 | +0.15(+0.47%) |
May 22, 2018 | 31.89 | 32.19 | 31.76 | 31.85 | 538,243 | -0.02(-0.05%) |
May 21, 2018 | 31.79 | 31.88 | 31.69 | 31.86 | 484,124 | +0.20(+0.64%) |
May 18, 2018 | 31.53 | 31.75 | 31.46 | 31.66 | 882,205 | +0.04(+0.12%) |
May 17, 2018 | 31.81 | 31.84 | 31.51 | 31.62 | 771,625 | -0.13(-0.40%) |
May 16, 2018 | 31.95 | 32.07 | 31.49 | 31.75 | 946,361 | -0.23(-0.71%) |
May 15, 2018 | 31.81 | 32.20 | 31.55 | 31.97 | 1,508,978 | -0.06(-0.20%) |
May 14, 2018 | 31.98 | 32.22 | 31.98 | 32.04 | 840,260 | +0.22(+0.69%) |
May 11, 2018 | 31.86 | 32.00 | 31.71 | 31.82 | 809,916 | -0.03(-0.10%) |
May 10, 2018 | 31.37 | 32.31 | 31.29 | 31.85 | 1,173,429 | +0.59(+1.88%) |
May 09, 2018 | 31.23 | 31.31 | 30.95 | 31.26 | 1,087,510 | +0.18(+0.58%) |
May 08, 2018 | 31.18 | 31.27 | 30.84 | 31.08 | 1,336,083 | -0.13(-0.43%) |
May 07, 2018 | 31.20 | 31.29 | 31.15 | 31.21 | 648,081 | +0.00(+0.00%) |
May 04, 2018 | 30.80 | 31.29 | 30.72 | 31.21 | 720,175 | +0.26(+0.84%) |
May 03, 2018 | 30.60 | 31.01 | 30.49 | 30.95 | 949,786 | +0.31(+1.00%) |
May 02, 2018 | 30.72 | 30.90 | 30.62 | 30.65 | 783,625 | -0.16(-0.51%) |
May 01, 2018 | 30.98 | 31.12 | 30.59 | 30.80 | 883,212 | -0.28(-0.91%) |
Apr 30, 2018 | 31.08 | 31.34 | 31.06 | 31.09 | 848,713 | +0.06(+0.20%) |
Apr 27, 2018 | 30.70 | 31.07 | 30.70 | 31.02 | 997,781 | +0.28(+0.92%) |
Apr 26, 2018 | 30.20 | 30.77 | 30.07 | 30.74 | 1,416,900 | +0.76(+2.54%) |
Apr 25, 2018 | 30.14 | 30.16 | 29.87 | 29.98 | 872,519 | -0.19(-0.62%) |
Apr 24, 2018 | 30.35 | 30.46 | 30.01 | 30.17 | 1,701,466 | -0.02(-0.08%) |
Apr 23, 2018 | 30.31 | 30.46 | 30.14 | 30.19 | 978,865 | -0.07(-0.23%) |
Apr 20, 2018 | 30.44 | 30.60 | 30.22 | 30.26 | 851,839 | -0.16(-0.54%) |
Apr 19, 2018 | 30.78 | 30.84 | 30.35 | 30.43 | 1,254,698 | -0.34(-1.10%) |
Apr 18, 2018 | 30.70 | 31.01 | 30.70 | 30.77 | 872,260 | +0.10(+0.33%) |
Apr 17, 2018 | 30.90 | 30.90 | 30.61 | 30.66 | 1,221,488 | -0.05(-0.18%) |
Apr 16, 2018 | 30.83 | 30.94 | 30.63 | 30.72 | 952,934 | +0.05(+0.18%) |
Apr 13, 2018 | 31.23 | 31.24 | 30.56 | 30.66 | 718,778 | -0.39(-1.26%) |
Apr 12, 2018 | 30.91 | 31.32 | 30.88 | 31.06 | 1,265,072 | +0.21(+0.69%) |
Apr 11, 2018 | 30.48 | 30.92 | 30.44 | 30.84 | 1,076,158 | +0.21(+0.69%) |
Apr 10, 2018 | 30.80 | 30.95 | 30.61 | 30.63 | 840,293 | +0.18(+0.59%) |
Apr 09, 2018 | 30.39 | 30.72 | 30.21 | 30.45 | 859,698 | +0.22(+0.73%) |
Apr 06, 2018 | 30.53 | 30.77 | 30.21 | 30.23 | 1,031,991 | -0.48(-1.56%) |
Apr 05, 2018 | 30.59 | 30.76 | 30.33 | 30.71 | 1,114,757 | +0.20(+0.67%) |
Apr 04, 2018 | 30.20 | 30.59 | 30.00 | 30.51 | 2,638,261 | -0.02(-0.08%) |
Apr 03, 2018 | 30.43 | 30.77 | 30.30 | 30.53 | 3,729,856 | +0.37(+1.22%) |
Apr 02, 2018 | 30.61 | 30.66 | 30.06 | 30.16 | 2,442,511 | -0.42(-1.38%) |
Mar 29, 2018 | 30.58 | 30.58 | 30.58 | 0 | +0.18(+0.59%) | |
Mar 28, 2018 | 30.40 | 30.69 | 30.27 | 30.40 | 1,903,223 | -0.02(-0.08%) |
Mar 27, 2018 | 30.91 | 30.95 | 30.32 | 30.43 | 1,118,759 | -0.47(-1.52%) |
Mar 26, 2018 | 30.77 | 30.91 | 30.49 | 30.90 | 1,366,112 | +0.56(+1.84%) |
Mar 23, 2018 | 30.53 | 30.65 | 30.30 | 30.34 | 1,551,169 | -0.01(-0.03%) |
Mar 22, 2018 | 31.09 | 31.09 | 30.33 | 30.35 | 1,548,566 | -0.97(-3.10%) |
Mar 21, 2018 | 31.05 | 31.65 | 31.05 | 31.32 | 1,247,332 | +0.33(+1.06%) |
Mar 20, 2018 | 31.05 | 31.11 | 30.75 | 30.99 | 1,657,210 | +0.04(+0.13%) |
Mar 19, 2018 | 31.33 | 31.34 | 30.69 | 30.95 | 1,470,839 | -0.48(-1.52%) |
Mar 16, 2018 | 31.48 | 31.58 | 31.29 | 31.43 | 1,656,834 | -0.05(-0.15%) |
Mar 15, 2018 | 31.17 | 31.76 | 31.16 | 31.48 | 1,412,308 | +0.25(+0.80%) |
Mar 14, 2018 | 31.20 | 31.48 | 30.98 | 31.23 | 903,278 | +0.27(+0.86%) |
Mar 13, 2018 | 31.45 | 31.48 | 30.92 | 30.96 | 1,027,545 | -0.38(-1.20%) |
Mar 12, 2018 | 31.60 | 31.60 | 31.27 | 31.34 | 906,478 | -0.17(-0.55%) |
Mar 09, 2018 | 31.60 | 31.66 | 31.31 | 31.51 | 1,073,102 | +0.07(+0.22%) |
Mar 08, 2018 | 31.23 | 31.50 | 31.18 | 31.44 | 1,746,336 | +0.34(+1.08%) |
Mar 07, 2018 | 31.16 | 30.77 | 31.10 | 976,564 | +0.02(+0.05%) | |
Mar 06, 2018 | 31.00 | 31.17 | 30.84 | 31.09 | 1,127,423 | +0.31(+0.99%) |
Mar 05, 2018 | 30.22 | 30.78 | 30.21 | 30.78 | 975,960 | +0.29(+0.95%) |
Mar 02, 2018 | 29.82 | 30.51 | 29.82 | 30.49 | 1,321,076 | +0.32(+1.07%) |
Mar 01, 2018 | 30.38 | 30.63 | 29.97 | 30.17 | 2,922,619 | -0.20(-0.65%) |
Feb 28, 2018 | 31.06 | 31.12 | 30.37 | 30.37 | 1,891,126 | -0.61(-1.97%) |
Feb 27, 2018 | 31.53 | 31.63 | 30.94 | 30.98 | 1,346,482 | -0.44(-1.41%) |
Feb 26, 2018 | 31.49 | 31.58 | 31.16 | 31.42 | 1,606,806 | -0.02(-0.05%) |
Feb 23, 2018 | 31.47 | 31.59 | 31.32 | 31.44 | 1,910,598 | +0.16(+0.52%) |
Feb 22, 2018 | 31.19 | 31.27 | 2,011,417 | -0.03(-0.10%) | ||
Feb 21, 2018 | 31.26 | 31.69 | 31.24 | 31.30 | 2,026,605 | +0.05(+0.15%) |
Feb 20, 2018 | 31.27 | 31.60 | 31.18 | 31.26 | 2,210,721 | -0.06(-0.20%) |
Feb 16, 2018 | 31.32 | 31.32 | 31.32 | 0 | +0.52(+1.69%) | |
Feb 15, 2018 | 30.83 | 30.24 | 30.80 | 2,167,975 | +0.63(+2.09%) | |
Feb 14, 2018 | 30.00 | 30.29 | 29.84 | 30.17 | 1,630,498 | -0.18(-0.59%) |
Feb 13, 2018 | 30.38 | 30.35 | 1,312,247 | +0.16(+0.54%) | ||
Feb 12, 2018 | 30.11 | 30.35 | 29.97 | 30.18 | 1,514,649 | +0.16(+0.54%) |
Feb 09, 2018 | 29.75 | 30.16 | 29.40 | 30.02 | 2,836,021 | +0.47(+1.58%) |
Feb 08, 2018 | 30.56 | 30.63 | 29.55 | 29.55 | 3,067,777 | -0.89(-2.94%) |
Feb 07, 2018 | 30.68 | 30.75 | 30.44 | 30.45 | 2,354,314 | -0.34(-1.11%) |
Feb 06, 2018 | 29.62 | 30.80 | 28.94 | 30.79 | 3,289,642 | +0.44(+1.43%) |
Feb 05, 2018 | 30.88 | 30.93 | 30.15 | 30.35 | 2,935,078 | -0.80(-2.57%) |
Feb 02, 2018 | 32.20 | 32.20 | 31.14 | 31.16 | 2,300,584 | -1.30(-4.00%) |
Feb 01, 2018 | 32.48 | 32.62 | 32.10 | 32.45 | 2,272,666 | -0.10(-0.31%) |
Jan 31, 2018 | 32.18 | 32.61 | 32.10 | 32.55 | 1,868,027 | +0.47(+1.45%) |
Jan 30, 2018 | 32.01 | 32.16 | 31.70 | 32.09 | 1,719,234 | +0.01(+0.02%) |
Jan 29, 2018 | 32.45 | 32.45 | 31.89 | 32.08 | 2,160,245 | -0.38(-1.17%) |
Jan 26, 2018 | 32.66 | 32.66 | 32.34 | 32.46 | 2,076,669 | -0.07(-0.22%) |
Jan 25, 2018 | 33.08 | 33.13 | 32.49 | 32.53 | 1,776,383 | -0.47(-1.41%) |
Jan 24, 2018 | 33.07 | 33.08 | 32.82 | 33.00 | 1,724,114 | +0.11(+0.33%) |
Jan 23, 2018 | 32.92 | 33.04 | 32.55 | 32.89 | 2,390,991 | -0.06(-0.19%) |
Jan 22, 2018 | 33.18 | 33.44 | 32.76 | 32.95 | 1,480,599 | -0.29(-0.87%) |
Jan 19, 2018 | 33.49 | 33.57 | 33.16 | 33.24 | 1,192,763 | -0.14(-0.42%) |
Jan 18, 2018 | 33.56 | 33.56 | 33.30 | 33.38 | 884,301 | -0.13(-0.39%) |
Jan 17, 2018 | 33.35 | 33.57 | 33.17 | 33.51 | 1,001,938 | +0.33(+0.98%) |
Jan 16, 2018 | 33.36 | 33.51 | 33.09 | 33.18 | 1,623,460 | -0.05(-0.16%) |
Jan 12, 2018 | 33.24 | 33.24 | 33.24 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 32.84 | 33.12 | 32.65 | 33.05 | 1,758,826 | +0.26(+0.81%) |
Jan 10, 2018 | 32.27 | 32.79 | 2,947,818 | -1.08(-3.19%) | ||
Jan 09, 2018 | 34.00 | 34.20 | 33.83 | 33.87 | 1,500,987 | +0.02(+0.05%) |
Jan 08, 2018 | 33.96 | 33.96 | 33.64 | 33.85 | 955,019 | -0.09(-0.25%) |
Jan 05, 2018 | 34.20 | 34.26 | 33.80 | 33.94 | 921,082 | -0.01(-0.02%) |
Jan 04, 2018 | 33.82 | 34.00 | 33.67 | 33.95 | 1,111,749 | +0.33(+0.99%) |
Jan 03, 2018 | 33.51 | 33.81 | 33.48 | 33.61 | 1,137,879 | +0.14(+0.42%) |
Jan 02, 2018 | 33.85 | 33.93 | 33.19 | 33.47 | 1,070,084 | -0.38(-1.13%) |
Dec 29, 2017 | 33.85 | 33.85 | 33.85 | 0 | -0.05(-0.16%) | |
Dec 28, 2017 | 33.71 | 33.93 | 33.53 | 33.91 | 581,780 | +0.19(+0.58%) |
Dec 27, 2017 | 33.53 | 33.80 | 33.53 | 33.71 | 651,512 | +0.29(+0.86%) |
Dec 26, 2017 | 33.36 | 33.43 | 33.31 | 33.43 | 395,190 | +0.06(+0.19%) |
Dec 22, 2017 | 33.27 | 33.40 | 33.15 | 33.36 | 695,403 | +0.01(+0.02%) |
Dec 21, 2017 | 33.68 | 33.88 | 33.32 | 33.36 | 1,488,442 | -0.20(-0.60%) |
Dec 20, 2017 | 33.88 | 33.91 | 33.51 | 33.56 | 778,406 | -0.19(-0.58%) |
Dec 19, 2017 | 34.02 | 34.10 | 33.67 | 33.75 | 1,170,661 | -0.30(-0.89%) |
Dec 18, 2017 | 34.19 | 34.47 | 33.95 | 34.06 | 1,151,474 | +0.10(+0.30%) |
Dec 15, 2017 | 34.09 | 34.34 | 33.91 | 33.95 | 1,130,138 | -0.13(-0.39%) |
Dec 14, 2017 | 34.23 | 34.31 | 33.88 | 34.09 | 1,091,788 | -0.13(-0.39%) |
Dec 13, 2017 | 34.06 | 34.36 | 34.06 | 34.22 | 841,841 | +0.15(+0.43%) |
Dec 12, 2017 | 33.69 | 34.12 | 33.63 | 34.07 | 881,224 | +0.34(+1.01%) |
Dec 11, 2017 | 33.72 | 33.81 | 33.57 | 33.73 | 658,944 | +0.02(+0.07%) |
Dec 08, 2017 | 33.46 | 33.81 | 33.36 | 33.71 | 1,062,349 | +0.30(+0.88%) |
Dec 07, 2017 | 32.42 | 33.43 | 32.41 | 33.41 | 1,171,406 | +0.75(+2.29%) |
Dec 06, 2017 | 32.93 | 32.95 | 32.56 | 32.66 | 1,263,676 | -0.23(-0.71%) |
Dec 05, 2017 | 32.69 | 32.94 | 32.57 | 32.90 | 1,970,735 | +0.30(+0.93%) |
Dec 04, 2017 | 33.04 | 33.05 | 32.58 | 32.59 | 1,468,750 | -0.21(-0.64%) |
Dec 01, 2017 | 32.41 | 32.83 | 32.34 | 32.80 | 1,255,203 | +0.54(+1.66%) |
Nov 30, 2017 | 32.31 | 32.53 | 32.11 | 32.27 | 2,377,803 | +0.10(+0.31%) |
Nov 29, 2017 | 32.36 | 32.43 | 32.07 | 32.17 | 1,583,811 | -0.02(-0.05%) |
Nov 28, 2017 | 32.19 | 32.44 | 32.17 | 32.18 | 899,087 | -0.04(-0.12%) |
Nov 27, 2017 | 32.41 | 32.54 | 32.11 | 32.22 | 771,433 | -0.08(-0.24%) |
Nov 24, 2017 | 32.02 | 32.37 | 31.99 | 32.30 | 460,161 | +0.32(+0.99%) |
Nov 22, 2017 | 31.94 | 32.19 | 31.81 | 31.98 | 790,805 | +0.06(+0.19%) |
Nov 21, 2017 | 31.96 | 32.19 | 31.90 | 31.92 | 725,725 | +0.02(+0.07%) |
Nov 20, 2017 | 31.99 | 32.11 | 31.86 | 31.90 | 998,505 | -0.05(-0.17%) |
Nov 17, 2017 | 31.67 | 32.04 | 31.37 | 31.95 | 1,214,756 | +0.13(+0.41%) |
Nov 16, 2017 | 31.78 | 31.96 | 31.77 | 31.82 | 705,329 | +0.11(+0.34%) |
Nov 15, 2017 | 31.67 | 31.84 | 31.56 | 31.71 | 895,021 | -0.20(-0.63%) |
Nov 14, 2017 | 32.32 | 32.37 | 31.56 | 31.91 | 1,185,842 | -0.66(-2.01%) |
Nov 13, 2017 | 32.54 | 32.85 | 32.27 | 32.57 | 1,046,942 | +0.15(+0.45%) |
Nov 10, 2017 | 32.16 | 32.51 | 32.13 | 32.42 | 782,575 | -0.02(-0.05%) |
Nov 09, 2017 | 32.56 | 32.58 | 32.11 | 32.44 | 778,601 | -0.20(-0.61%) |
Nov 08, 2017 | 32.34 | 32.67 | 32.34 | 32.64 | 921,122 | +0.40(+1.24%) |
Nov 07, 2017 | 32.27 | 32.36 | 32.10 | 32.24 | 852,297 | -0.13(-0.41%) |
Nov 06, 2017 | 32.05 | 32.40 | 32.05 | 32.37 | 441,096 | +0.19(+0.60%) |
Nov 03, 2017 | 32.13 | 32.34 | 32.08 | 32.17 | 702,410 | +0.07(+0.22%) |
Nov 02, 2017 | 32.08 | 32.27 | 32.04 | 32.10 | 781,248 | +0.06(+0.19%) |
Nov 01, 2017 | 32.43 | 32.51 | 31.98 | 32.04 | 667,072 | -0.32(-0.98%) |
Oct 31, 2017 | 32.41 | 32.58 | 32.36 | 32.36 | 876,909 | -0.06(-0.19%) |
Oct 30, 2017 | 32.29 | 32.51 | 32.21 | 32.42 | 1,137,987 | +0.16(+0.50%) |
Oct 27, 2017 | 32.06 | 32.30 | 31.88 | 32.26 | 1,009,398 | +0.20(+0.63%) |
Oct 26, 2017 | 32.14 | 32.35 | 32.05 | 32.06 | 1,159,667 | -0.05(-0.14%) |
Oct 25, 2017 | 32.68 | 32.76 | 31.87 | 32.10 | 1,198,324 | -0.63(-1.93%) |
Oct 24, 2017 | 32.87 | 33.05 | 32.69 | 32.74 | 637,409 | -0.08(-0.24%) |
Oct 23, 2017 | 33.11 | 33.19 | 32.76 | 32.81 | 633,774 | -0.28(-0.84%) |
Oct 20, 2017 | 33.08 | 33.17 | 32.94 | 33.09 | 693,765 | +0.01(+0.02%) |
Oct 19, 2017 | 33.05 | 33.23 | 32.95 | 33.08 | 587,695 | -0.07(-0.21%) |
Oct 18, 2017 | 33.12 | 33.29 | 33.09 | 33.15 | 575,109 | +0.12(+0.35%) |
Oct 17, 2017 | 32.87 | 33.16 | 32.85 | 33.04 | 568,472 | +0.15(+0.45%) |
Oct 16, 2017 | 32.82 | 32.93 | 32.67 | 32.89 | 537,519 | +0.08(+0.24%) |
Oct 13, 2017 | 32.78 | 32.90 | 32.64 | 32.81 | 1,748,868 | +0.12(+0.35%) |
Oct 12, 2017 | 32.69 | 32.81 | 32.49 | 32.70 | 2,204,360 | -0.13(-0.40%) |
Oct 11, 2017 | 32.62 | 32.88 | 32.62 | 32.83 | 821,845 | +0.21(+0.64%) |
Oct 10, 2017 | 32.58 | 32.74 | 32.54 | 32.62 | 847,989 | +0.17(+0.52%) |
Oct 09, 2017 | 32.41 | 32.48 | 32.31 | 32.45 | 375,671 | +0.05(+0.17%) |
Oct 06, 2017 | 32.52 | 32.58 | 32.31 | 32.40 | 953,984 | -0.16(-0.50%) |
Oct 05, 2017 | 32.51 | 32.73 | 32.41 | 32.56 | 746,365 | +0.02(+0.05%) |
Oct 04, 2017 | 32.28 | 32.63 | 32.20 | 32.54 | 881,133 | +0.30(+0.93%) |
Oct 03, 2017 | 32.10 | 32.27 | 32.02 | 32.24 | 811,952 | +0.16(+0.50%) |
Oct 02, 2017 | 31.90 | 32.18 | 31.90 | 32.08 | 743,226 | +0.22(+0.68%) |
Sep 29, 2017 | 31.54 | 32.07 | 31.39 | 31.87 | 1,216,428 | +0.46(+1.45%) |
Sep 28, 2017 | 31.48 | 31.56 | 31.32 | 31.41 | 780,330 | +0.02(+0.05%) |
Sep 27, 2017 | 31.23 | 31.46 | 31.01 | 31.39 | 1,096,915 | +0.39(+1.24%) |
Sep 26, 2017 | 31.21 | 31.30 | 30.83 | 31.01 | 762,302 | -0.20(-0.64%) |
Sep 25, 2017 | 31.31 | 31.47 | 31.18 | 31.21 | 806,482 | -0.15(-0.47%) |
Sep 22, 2017 | 31.42 | 31.58 | 31.33 | 31.36 | 618,796 | -0.05(-0.17%) |
Sep 21, 2017 | 31.29 | 31.55 | 31.29 | 31.41 | 916,781 | +0.05(+0.17%) |
Sep 20, 2017 | 31.02 | 31.38 | 31.00 | 31.36 | 1,050,586 | +0.39(+1.25%) |
Sep 19, 2017 | 31.02 | 31.18 | 30.95 | 30.97 | 570,228 | +0.02(+0.05%) |
Sep 18, 2017 | 30.50 | 31.19 | 30.48 | 30.95 | 2,123,057 | +0.52(+1.72%) |
Sep 15, 2017 | 30.25 | 30.59 | 30.14 | 30.43 | 785,579 | +0.19(+0.61%) |
Sep 14, 2017 | 30.18 | 30.30 | 30.12 | 30.25 | 637,610 | -0.02(-0.05%) |
Sep 13, 2017 | 30.63 | 30.75 | 30.25 | 30.26 | 1,457,979 | -0.34(-1.11%) |
Sep 12, 2017 | 30.55 | 30.79 | 30.45 | 30.60 | 1,203,112 | +0.04(+0.13%) |
Sep 11, 2017 | 30.28 | 30.68 | 30.24 | 30.56 | 1,049,067 | +0.44(+1.46%) |
Sep 08, 2017 | 29.94 | 30.21 | 29.94 | 30.12 | 863,665 | +0.17(+0.57%) |
Sep 07, 2017 | 30.19 | 30.23 | 29.84 | 29.95 | 905,806 | -0.07(-0.23%) |
Sep 06, 2017 | 30.27 | 29.77 | 30.02 | 954,435 | +0.19(+0.65%) | |
Sep 05, 2017 | 30.30 | 30.32 | 29.79 | 29.83 | 1,324,811 | -0.51(-1.68%) |
Sep 01, 2017 | 30.71 | 30.75 | 30.19 | 30.34 | 1,089,004 | -0.18(-0.58%) |
Aug 31, 2017 | 30.36 | 30.58 | 30.20 | 30.52 | 1,113,460 | +0.25(+0.84%) |
Aug 30, 2017 | 30.25 | 30.42 | 30.13 | 30.26 | 938,028 | -0.05(-0.18%) |
Aug 29, 2017 | 29.91 | 30.40 | 29.80 | 30.31 | 661,098 | +0.25(+0.85%) |
Aug 28, 2017 | 30.30 | 30.34 | 29.98 | 30.06 | 480,544 | -0.19(-0.63%) |
Aug 25, 2017 | 30.19 | 30.35 | 30.13 | 30.25 | 338,033 | +0.16(+0.53%) |
Aug 24, 2017 | 30.09 | 30.30 | 30.01 | 30.09 | 667,933 | +0.02(+0.08%) |
Aug 23, 2017 | 29.93 | 30.23 | 29.81 | 30.07 | 520,469 | +0.04(+0.13%) |
Aug 22, 2017 | 30.03 | 30.10 | 29.94 | 30.03 | 415,539 | +0.09(+0.31%) |
Aug 21, 2017 | 29.93 | 29.99 | 29.72 | 29.94 | 565,251 | -0.02(-0.05%) |
Aug 18, 2017 | 29.74 | 30.07 | 29.55 | 29.95 | 999,695 | +0.22(+0.75%) |
Aug 17, 2017 | 29.87 | 30.04 | 29.73 | 29.73 | 756,717 | -0.21(-0.69%) |
Aug 16, 2017 | 29.82 | 30.05 | 29.82 | 29.94 | 970,887 | +0.22(+0.75%) |
Aug 15, 2017 | 29.75 | 29.81 | 29.62 | 29.72 | 712,937 | -0.02(-0.05%) |
Aug 14, 2017 | 29.41 | 29.81 | 29.28 | 29.73 | 970,639 | +0.46(+1.57%) |
Aug 11, 2017 | 29.03 | 29.40 | 29.03 | 29.27 | 890,873 | -0.12(-0.42%) |
Aug 10, 2017 | 29.79 | 29.97 | 29.33 | 29.39 | 1,359,131 | -0.45(-1.51%) |
Aug 09, 2017 | 29.49 | 29.87 | 29.07 | 29.85 | 2,293,815 | +0.21(+0.70%) |
Aug 08, 2017 | 29.51 | 29.68 | 29.37 | 29.64 | 1,034,705 | +0.05(+0.16%) |
Aug 07, 2017 | 29.60 | 29.72 | 29.49 | 29.59 | 368,024 | -0.02(-0.05%) |
Aug 04, 2017 | 29.55 | 29.73 | 29.47 | 29.61 | 829,458 | +0.13(+0.44%) |
Aug 03, 2017 | 29.67 | 29.76 | 29.48 | 29.48 | 2,097,342 | -0.17(-0.57%) |
Aug 02, 2017 | 29.68 | 29.77 | 29.49 | 29.65 | 1,544,591 | -0.01(-0.03%) |