Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.18 | 27.29 | 26.70 | 26.71 | 2,002,218 | -0.52(-1.90%) |
Apr 27, 2018 | 27.17 | 27.39 | 27.11 | 27.23 | 1,039,167 | +0.12(+0.43%) |
Apr 26, 2018 | 26.87 | 27.19 | 26.76 | 27.11 | 1,214,634 | +0.24(+0.88%) |
Apr 25, 2018 | 27.00 | 27.16 | 26.75 | 26.87 | 1,190,970 | -0.08(-0.30%) |
Apr 24, 2018 | 26.96 | 27.27 | 26.84 | 26.95 | 1,652,406 | -0.09(-0.32%) |
Apr 23, 2018 | 27.11 | 27.29 | 26.92 | 27.04 | 1,209,588 | +0.02(+0.09%) |
Apr 20, 2018 | 26.90 | 27.18 | 26.82 | 27.02 | 1,444,410 | +0.16(+0.58%) |
Apr 19, 2018 | 26.79 | 27.03 | 26.75 | 26.86 | 1,396,296 | +0.03(+0.11%) |
Apr 18, 2018 | 27.28 | 27.35 | 26.81 | 26.83 | 2,060,826 | -0.40(-1.47%) |
Apr 17, 2018 | 27.41 | 27.53 | 27.03 | 27.23 | 1,641,687 | -0.15(-0.55%) |
Apr 16, 2018 | 27.07 | 27.46 | 26.99 | 27.38 | 1,406,103 | +0.41(+1.51%) |
Apr 13, 2018 | 26.97 | 27.44 | 26.94 | 26.97 | 1,741,848 | -0.01(-0.04%) |
Apr 12, 2018 | 26.78 | 27.13 | 26.77 | 26.98 | 1,840,209 | +0.39(+1.45%) |
Apr 11, 2018 | 26.21 | 26.75 | 26.07 | 26.60 | 2,295,744 | +0.34(+1.29%) |
Apr 10, 2018 | 26.94 | 26.97 | 26.21 | 26.26 | 3,565,584 | -0.53(-1.99%) |
Apr 09, 2018 | 27.23 | 27.48 | 26.67 | 26.79 | 4,588,131 | -1.68(-5.90%) |
Apr 06, 2018 | 28.66 | 28.93 | 28.35 | 28.47 | 1,114,182 | -0.33(-1.15%) |
Apr 05, 2018 | 28.88 | 28.93 | 28.67 | 28.80 | 888,381 | -0.04(-0.14%) |
Apr 04, 2018 | 28.37 | 28.88 | 28.26 | 28.84 | 1,227,285 | +0.17(+0.60%) |
Apr 03, 2018 | 28.56 | 28.76 | 28.41 | 28.67 | 1,282,959 | +0.27(+0.94%) |
Apr 02, 2018 | 28.52 | 28.69 | 28.19 | 28.40 | 1,854,393 | -0.13(-0.46%) |
Mar 29, 2018 | 28.53 | 28.53 | 28.53 | 0 | -0.07(-0.24%) | |
Mar 28, 2018 | 28.23 | 28.72 | 27.86 | 28.60 | 1,616,484 | +0.44(+1.57%) |
Mar 27, 2018 | 28.09 | 28.55 | 27.93 | 28.16 | 2,462,250 | +0.06(+0.21%) |
Mar 26, 2018 | 28.01 | 28.11 | 27.72 | 28.10 | 2,001,945 | +0.29(+1.06%) |
Mar 23, 2018 | 28.06 | 28.48 | 27.78 | 27.80 | 2,787,912 | -0.32(-1.13%) |
Mar 22, 2018 | 28.65 | 28.74 | 28.09 | 28.12 | 2,188,737 | -0.49(-1.70%) |
Mar 21, 2018 | 28.73 | 28.93 | 28.53 | 28.61 | 1,858,212 | -0.04(-0.14%) |
Mar 20, 2018 | 28.60 | 28.95 | 28.48 | 28.65 | 1,742,037 | +0.18(+0.63%) |
Mar 19, 2018 | 28.31 | 28.51 | 28.05 | 28.47 | 1,937,988 | +0.12(+0.42%) |
Mar 16, 2018 | 28.17 | 28.59 | 28.14 | 28.35 | 3,019,470 | +0.26(+0.91%) |
Mar 15, 2018 | 28.26 | 28.26 | 27.95 | 28.09 | 3,147,462 | -0.05(-0.17%) |
Mar 14, 2018 | 28.62 | 28.62 | 28.07 | 28.14 | 3,201,282 | -0.34(-1.19%) |
Mar 13, 2018 | 28.56 | 28.65 | 28.27 | 28.48 | 3,013,572 | +0.09(+0.33%) |
Mar 12, 2018 | 29.52 | 29.85 | 28.24 | 28.38 | 6,786,330 | -0.97(-3.32%) |
Mar 09, 2018 | 29.58 | 29.60 | 29.25 | 29.36 | 8,717,790 | -0.22(-0.73%) |
Mar 08, 2018 | 29.92 | 29.98 | 29.50 | 29.57 | 2,186,409 | -0.31(-1.05%) |
Mar 07, 2018 | 29.87 | 30.00 | 29.36 | 29.89 | 1,423,302 | -0.13(-0.43%) |
Mar 06, 2018 | 29.69 | 30.09 | 29.24 | 30.02 | 2,110,260 | +0.30(+1.02%) |
Mar 05, 2018 | 28.77 | 29.85 | 28.72 | 29.71 | 3,101,463 | +1.00(+3.48%) |
Mar 02, 2018 | 28.54 | 28.84 | 28.54 | 28.71 | 1,798,980 | -0.04(-0.13%) |
Mar 01, 2018 | 29.32 | 29.50 | 28.72 | 28.75 | 1,731,717 | -0.66(-2.26%) |
Feb 28, 2018 | 29.79 | 29.94 | 29.36 | 29.41 | 1,844,817 | -0.27(-0.90%) |
Feb 27, 2018 | 29.61 | 29.83 | 29.35 | 29.68 | 1,583,742 | +0.15(+0.51%) |
Feb 26, 2018 | 29.49 | 29.70 | 29.15 | 29.53 | 1,621,605 | +0.20(+0.69%) |
Feb 23, 2018 | 29.29 | 29.73 | 29.21 | 29.33 | 884,295 | +0.01(+0.05%) |
Feb 22, 2018 | 29.00 | 29.31 | 1,793,877 | -0.29(-0.99%) | ||
Feb 21, 2018 | 29.70 | 29.98 | 29.34 | 29.61 | 1,507,599 | +0.04(+0.12%) |
Feb 20, 2018 | 29.78 | 29.81 | 29.05 | 29.57 | 2,384,451 | -0.38(-1.28%) |
Feb 16, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.00(+0.01%) | |
Feb 15, 2018 | 30.15 | 30.34 | 28.73 | 29.95 | 1,794,618 | -0.06(-0.21%) |
Feb 14, 2018 | 30.02 | 28.94 | 30.01 | 2,075,181 | +0.87(+3.00%) | |
Feb 13, 2018 | 29.00 | 29.21 | 28.52 | 29.14 | 1,873,929 | +0.17(+0.59%) |
Feb 12, 2018 | 29.09 | 29.32 | 28.64 | 28.97 | 1,372,311 | +0.01(+0.03%) |
Feb 09, 2018 | 28.85 | 29.17 | 28.45 | 28.96 | 1,773,444 | +0.29(+1.01%) |
Feb 08, 2018 | 29.32 | 29.34 | 28.66 | 28.67 | 1,918,785 | -0.66(-2.24%) |
Feb 07, 2018 | 28.91 | 29.42 | 28.72 | 29.33 | 2,218,062 | +0.38(+1.30%) |
Feb 06, 2018 | 28.82 | 29.28 | 28.69 | 28.95 | 2,096,817 | -0.61(-2.05%) |
Feb 05, 2018 | 30.13 | 30.33 | 29.16 | 29.56 | 1,458,423 | -0.76(-2.51%) |
Feb 02, 2018 | 30.41 | 30.66 | 30.21 | 30.32 | 947,862 | -0.10(-0.32%) |
Feb 01, 2018 | 30.17 | 30.61 | 30.13 | 30.41 | 1,735,530 | +0.10(+0.33%) |
Jan 31, 2018 | 30.29 | 30.47 | 30.16 | 30.31 | 2,036,589 | +0.03(+0.10%) |
Jan 30, 2018 | 30.36 | 30.36 | 30.17 | 30.28 | 1,409,913 | -0.15(-0.49%) |
Jan 29, 2018 | 30.58 | 30.78 | 30.32 | 30.43 | 1,160,751 | -0.27(-0.87%) |
Jan 26, 2018 | 30.94 | 30.95 | 30.56 | 30.70 | 1,344,996 | -0.09(-0.29%) |
Jan 25, 2018 | 31.09 | 31.11 | 30.72 | 30.79 | 957,603 | -0.35(-1.11%) |
Jan 24, 2018 | 31.12 | 31.35 | 30.98 | 31.14 | 1,051,125 | +0.01(+0.03%) |
Jan 23, 2018 | 30.84 | 31.20 | 30.27 | 31.13 | 1,525,812 | +0.21(+0.68%) |
Jan 22, 2018 | 30.46 | 31.59 | 30.44 | 30.92 | 1,987,680 | +0.53(+1.76%) |
Jan 19, 2018 | 30.00 | 30.44 | 29.90 | 30.38 | 1,447,611 | +0.41(+1.37%) |
Jan 18, 2018 | 30.33 | 29.88 | 29.97 | 1,448,601 | -0.36(-1.18%) | |
Jan 17, 2018 | 30.62 | 30.68 | 29.97 | 30.33 | 2,122,410 | -0.13(-0.43%) |
Jan 16, 2018 | 30.22 | 30.65 | 30.20 | 30.46 | 1,957,638 | +0.23(+0.76%) |
Jan 12, 2018 | 30.23 | 30.23 | 30.23 | 0 | +0.61(+2.05%) | |
Jan 11, 2018 | 28.86 | 29.75 | 28.86 | 29.62 | 2,808,360 | +0.71(+2.44%) |
Jan 10, 2018 | 29.11 | 28.89 | 28.92 | 1,373,598 | -0.16(-0.55%) | |
Jan 09, 2018 | 29.40 | 29.56 | 29.07 | 29.08 | 1,293,570 | -0.38(-1.29%) |
Jan 08, 2018 | 29.47 | 29.57 | 29.22 | 29.46 | 1,380,327 | +0.00(+0.01%) |
Jan 05, 2018 | 29.66 | 29.87 | 29.31 | 29.45 | 1,257,210 | -0.12(-0.39%) |
Jan 04, 2018 | 29.46 | 29.84 | 29.07 | 29.57 | 1,835,205 | +0.11(+0.37%) |
Jan 03, 2018 | 29.47 | 30.02 | 29.11 | 29.46 | 1,887,747 | +0.03(+0.09%) |
Jan 02, 2018 | 30.40 | 30.42 | 29.38 | 29.43 | 1,334,088 | -0.82(-2.72%) |
Dec 29, 2017 | 30.26 | 30.26 | 30.26 | 0 | -0.03(-0.09%) | |
Dec 28, 2017 | 30.19 | 30.32 | 29.94 | 30.28 | 829,722 | +0.12(+0.41%) |
Dec 27, 2017 | 30.09 | 30.30 | 29.96 | 30.16 | 1,146,549 | +0.07(+0.23%) |
Dec 26, 2017 | 29.84 | 30.33 | 29.84 | 30.09 | 770,049 | +0.19(+0.62%) |
Dec 22, 2017 | 29.83 | 30.08 | 29.80 | 29.90 | 869,583 | +0.07(+0.23%) |
Dec 21, 2017 | 29.86 | 29.99 | 29.77 | 29.83 | 1,204,857 | -0.02(-0.06%) |
Dec 20, 2017 | 30.26 | 30.40 | 29.82 | 29.85 | 1,181,964 | -0.32(-1.07%) |
Dec 19, 2017 | 30.44 | 30.55 | 30.13 | 30.17 | 1,247,808 | -0.28(-0.93%) |
Dec 18, 2017 | 30.73 | 30.85 | 30.42 | 30.46 | 1,212,303 | -0.21(-0.70%) |
Dec 15, 2017 | 29.90 | 30.77 | 29.90 | 30.67 | 3,076,455 | +0.74(+2.46%) |
Dec 14, 2017 | 30.18 | 30.28 | 29.85 | 29.93 | 1,875,411 | -0.23(-0.77%) |
Dec 13, 2017 | 30.81 | 30.81 | 30.08 | 30.17 | 1,696,239 | -0.58(-1.90%) |
Dec 12, 2017 | 30.81 | 30.83 | 30.36 | 30.75 | 1,103,346 | -0.11(-0.35%) |
Dec 11, 2017 | 30.58 | 30.88 | 30.49 | 30.86 | 1,494,342 | +0.19(+0.61%) |
Dec 08, 2017 | 30.75 | 30.83 | 30.49 | 30.67 | 999,549 | +0.05(+0.17%) |
Dec 07, 2017 | 30.84 | 30.97 | 30.55 | 30.62 | 1,190,595 | -0.34(-1.09%) |
Dec 06, 2017 | 30.83 | 31.07 | 30.72 | 30.95 | 1,166,925 | +0.05(+0.16%) |
Dec 05, 2017 | 31.31 | 31.36 | 30.79 | 30.90 | 1,284,312 | -0.31(-0.98%) |
Dec 04, 2017 | 31.73 | 31.73 | 31.18 | 31.21 | 1,365,999 | -0.41(-1.30%) |
Dec 01, 2017 | 31.80 | 31.29 | 31.62 | 1,900,401 | +0.06(+0.18%) | |
Nov 30, 2017 | 32.07 | 32.10 | 31.24 | 31.56 | 4,425,876 | -0.51(-1.60%) |
Nov 29, 2017 | 32.26 | 32.34 | 31.92 | 32.08 | 1,414,062 | -0.15(-0.47%) |
Nov 28, 2017 | 32.08 | 32.31 | 32.05 | 32.23 | 831,636 | +0.13(+0.42%) |
Nov 27, 2017 | 31.87 | 32.14 | 31.83 | 32.09 | 942,804 | +0.21(+0.65%) |
Nov 24, 2017 | 31.97 | 31.97 | 31.69 | 31.89 | 593,571 | +0.02(+0.06%) |
Nov 22, 2017 | 32.33 | 32.37 | 31.82 | 31.87 | 1,126,074 | -0.47(-1.45%) |
Nov 21, 2017 | 32.00 | 32.36 | 31.93 | 32.34 | 1,616,400 | +0.40(+1.26%) |
Nov 20, 2017 | 31.99 | 32.15 | 31.68 | 31.93 | 1,285,296 | -0.05(-0.17%) |
Nov 17, 2017 | 31.76 | 32.03 | 31.72 | 31.99 | 1,018,779 | +0.09(+0.28%) |
Nov 16, 2017 | 32.20 | 32.23 | 31.84 | 31.90 | 1,642,710 | -0.26(-0.80%) |
Nov 15, 2017 | 31.76 | 32.21 | 31.50 | 32.15 | 1,647,819 | +0.30(+0.94%) |
Nov 14, 2017 | 31.91 | 32.05 | 31.75 | 31.85 | 1,342,485 | -0.05(-0.15%) |
Nov 13, 2017 | 31.63 | 32.01 | 31.56 | 31.90 | 1,667,718 | +0.12(+0.37%) |
Nov 10, 2017 | 31.96 | 32.00 | 31.46 | 31.78 | 1,358,499 | -0.19(-0.58%) |
Nov 09, 2017 | 31.64 | 32.05 | 31.49 | 31.97 | 1,060,494 | +0.15(+0.48%) |
Nov 08, 2017 | 31.80 | 31.97 | 31.63 | 31.82 | 1,415,268 | -0.05(-0.16%) |
Nov 07, 2017 | 31.95 | 32.19 | 31.73 | 31.87 | 1,392,033 | +0.02(+0.05%) |
Nov 06, 2017 | 31.50 | 31.88 | 31.34 | 31.85 | 1,260,576 | +0.35(+1.11%) |
Nov 03, 2017 | 31.70 | 31.92 | 31.34 | 31.50 | 2,426,664 | -0.29(-0.92%) |
Nov 02, 2017 | 32.71 | 33.10 | 31.61 | 31.79 | 3,304,185 | -0.82(-2.52%) |
Nov 01, 2017 | 33.30 | 33.30 | 32.59 | 32.62 | 1,568,223 | -0.60(-1.80%) |
Oct 31, 2017 | 33.26 | 33.43 | 33.16 | 33.21 | 3,282,540 | -0.06(-0.19%) |
Oct 30, 2017 | 33.17 | 33.37 | 33.13 | 33.28 | 1,612,767 | +0.04(+0.12%) |
Oct 27, 2017 | 33.54 | 33.62 | 33.13 | 33.24 | 1,863,888 | -0.30(-0.89%) |
Oct 26, 2017 | 33.65 | 33.84 | 32.64 | 33.54 | 3,422,775 | -0.50(-1.47%) |
Oct 25, 2017 | 33.89 | 34.14 | 33.66 | 34.04 | 2,150,928 | +0.06(+0.18%) |
Oct 24, 2017 | 34.15 | 34.19 | 33.95 | 33.98 | 1,521,807 | -0.15(-0.44%) |
Oct 23, 2017 | 33.98 | 34.20 | 33.89 | 34.13 | 1,266,993 | +0.08(+0.23%) |
Oct 20, 2017 | 33.83 | 34.09 | 33.77 | 34.05 | 1,534,371 | +0.33(+0.98%) |
Oct 19, 2017 | 33.28 | 33.76 | 33.24 | 33.72 | 1,284,411 | +0.29(+0.86%) |
Oct 18, 2017 | 33.24 | 33.50 | 33.08 | 33.43 | 1,175,808 | +0.24(+0.71%) |
Oct 17, 2017 | 33.06 | 33.23 | 32.93 | 33.20 | 839,529 | +0.22(+0.68%) |
Oct 16, 2017 | 32.89 | 33.13 | 32.79 | 32.97 | 1,261,641 | +0.19(+0.59%) |
Oct 13, 2017 | 32.77 | 33.11 | 32.27 | 32.78 | 2,678,472 | -0.07(-0.21%) |
Oct 12, 2017 | 32.95 | 32.98 | 32.77 | 32.85 | 1,103,073 | -0.01(-0.04%) |
Oct 11, 2017 | 32.95 | 32.97 | 32.72 | 32.86 | 830,325 | -0.19(-0.56%) |
Oct 10, 2017 | 33.27 | 33.37 | 32.99 | 33.05 | 831,837 | -0.12(-0.36%) |
Oct 09, 2017 | 33.28 | 33.35 | 33.12 | 33.17 | 543,051 | -0.14(-0.43%) |
Oct 06, 2017 | 33.44 | 33.64 | 33.24 | 33.31 | 1,471,389 | -0.12(-0.36%) |
Oct 05, 2017 | 33.16 | 33.54 | 33.12 | 33.43 | 858,363 | +0.20(+0.61%) |
Oct 04, 2017 | 33.32 | 33.32 | 33.08 | 33.23 | 1,435,146 | -0.13(-0.39%) |
Oct 03, 2017 | 33.31 | 33.56 | 33.23 | 33.36 | 1,354,167 | +0.03(+0.10%) |
Oct 02, 2017 | 32.91 | 33.35 | 32.80 | 33.33 | 1,704,138 | +0.49(+1.50%) |
Sep 29, 2017 | 33.04 | 33.12 | 32.78 | 32.83 | 2,340,747 | -0.15(-0.47%) |
Sep 28, 2017 | 32.96 | 33.00 | 32.71 | 32.99 | 1,047,795 | +0.08(+0.23%) |
Sep 27, 2017 | 32.86 | 33.02 | 32.74 | 32.91 | 1,720,854 | +0.20(+0.61%) |
Sep 26, 2017 | 32.70 | 32.76 | 32.33 | 32.71 | 1,042,626 | +0.03(+0.09%) |
Sep 25, 2017 | 32.65 | 32.83 | 32.33 | 32.68 | 1,093,056 | -0.02(-0.06%) |
Sep 22, 2017 | 32.54 | 32.79 | 32.54 | 32.70 | 937,113 | +0.00(+0.01%) |
Sep 21, 2017 | 32.06 | 32.71 | 32.06 | 32.70 | 1,090,221 | +0.49(+1.51%) |
Sep 20, 2017 | 32.06 | 32.30 | 31.84 | 32.21 | 1,147,200 | +0.08(+0.25%) |
Sep 19, 2017 | 32.30 | 32.40 | 32.11 | 32.13 | 1,293,564 | -0.16(-0.50%) |
Sep 18, 2017 | 32.24 | 32.34 | 32.10 | 32.29 | 1,303,065 | +0.15(+0.48%) |
Sep 15, 2017 | 32.18 | 32.45 | 32.03 | 32.14 | 3,145,962 | -0.02(-0.07%) |
Sep 14, 2017 | 32.65 | 32.71 | 32.05 | 32.16 | 1,483,389 | -0.50(-1.54%) |
Sep 13, 2017 | 32.55 | 32.72 | 32.30 | 32.66 | 1,498,368 | +0.10(+0.31%) |
Sep 12, 2017 | 32.39 | 32.63 | 32.23 | 32.56 | 1,589,262 | +0.26(+0.80%) |
Sep 11, 2017 | 31.93 | 32.74 | 31.83 | 32.30 | 2,603,622 | +0.86(+2.75%) |
Sep 08, 2017 | 30.39 | 31.58 | 30.21 | 31.44 | 5,880,198 | +0.93(+3.05%) |
Sep 07, 2017 | 31.64 | 31.64 | 30.17 | 30.51 | 3,401,121 | -1.07(-3.38%) |
Sep 06, 2017 | 31.62 | 31.83 | 31.35 | 31.58 | 3,152,199 | -0.14(-0.43%) |
Sep 05, 2017 | 32.43 | 32.45 | 31.58 | 31.71 | 4,359,462 | -0.83(-2.56%) |
Sep 01, 2017 | 32.50 | 32.61 | 32.33 | 32.55 | 2,064,057 | +0.10(+0.31%) |
Aug 31, 2017 | 32.22 | 32.49 | 32.12 | 32.45 | 2,064,900 | +0.23(+0.71%) |
Aug 30, 2017 | 31.98 | 32.41 | 31.96 | 32.22 | 1,495,917 | +0.08(+0.26%) |
Aug 29, 2017 | 32.06 | 32.23 | 32.04 | 32.13 | 1,430,574 | +0.01(+0.04%) |
Aug 28, 2017 | 32.38 | 32.43 | 31.96 | 32.12 | 2,432,790 | -0.35(-1.08%) |
Aug 25, 2017 | 32.26 | 32.52 | 32.26 | 32.47 | 1,344,897 | +0.24(+0.73%) |
Aug 24, 2017 | 32.40 | 32.41 | 32.13 | 32.23 | 2,123,037 | -0.10(-0.31%) |
Aug 23, 2017 | 32.30 | 32.53 | 32.24 | 32.33 | 892,929 | -0.00(-0.01%) |
Aug 22, 2017 | 32.18 | 32.37 | 32.11 | 32.34 | 1,647,912 | +0.19(+0.60%) |
Aug 21, 2017 | 32.06 | 32.26 | 31.97 | 32.14 | 959,397 | +0.09(+0.27%) |
Aug 18, 2017 | 32.00 | 32.10 | 31.89 | 32.06 | 1,021,110 | -0.07(-0.22%) |
Aug 17, 2017 | 32.21 | 32.25 | 32.06 | 32.13 | 1,131,201 | -0.09(-0.29%) |
Aug 16, 2017 | 32.31 | 32.46 | 32.10 | 32.22 | 958,686 | -0.09(-0.27%) |
Aug 15, 2017 | 32.19 | 32.42 | 32.17 | 32.31 | 1,095,222 | +0.09(+0.27%) |
Aug 14, 2017 | 32.44 | 32.44 | 32.10 | 32.22 | 1,135,047 | +0.17(+0.54%) |
Aug 11, 2017 | 32.17 | 32.38 | 32.01 | 32.05 | 792,678 | -0.13(-0.40%) |
Aug 10, 2017 | 32.26 | 32.32 | 32.10 | 32.18 | 987,846 | -0.14(-0.42%) |
Aug 09, 2017 | 32.31 | 32.46 | 32.23 | 32.31 | 1,176,222 | -0.11(-0.33%) |
Aug 08, 2017 | 32.37 | 32.49 | 32.33 | 32.42 | 727,542 | -0.00(-0.01%) |
Aug 07, 2017 | 32.78 | 32.78 | 32.34 | 32.42 | 1,144,965 | -0.26(-0.80%) |
Aug 04, 2017 | 32.70 | 32.73 | 32.44 | 32.68 | 1,121,901 | +0.12(+0.36%) |
Aug 03, 2017 | 32.69 | 32.81 | 32.45 | 32.57 | 1,154,958 | -0.06(-0.18%) |
Aug 02, 2017 | 32.57 | 32.74 | 32.44 | 32.63 | 886,044 | +0.10(+0.30%) |
Aug 01, 2017 | 32.46 | 32.60 | 32.26 | 32.53 | 973,113 | +0.11(+0.34%) |
Jul 31, 2017 | 31.99 | 32.45 | 31.93 | 32.42 | 1,213,854 | +0.45(+1.41%) |
Jul 28, 2017 | 31.48 | 32.03 | 31.44 | 31.97 | 1,465,662 | +0.43(+1.37%) |
Jul 27, 2017 | 33.05 | 33.05 | 31.22 | 31.54 | 3,529,605 | -1.47(-4.46%) |
Jul 26, 2017 | 33.16 | 33.16 | 33.16 | 33.01 | 1,639,122 | -0.03(-0.09%) |
Jul 25, 2017 | 33.02 | 33.09 | 32.80 | 33.04 | 2,442,381 | +0.21(+0.64%) |
Jul 24, 2017 | 32.89 | 32.94 | 32.72 | 32.83 | 1,942,782 | -0.00(-0.01%) |
Jul 21, 2017 | 32.67 | 32.85 | 32.56 | 32.83 | 718,530 | +0.17(+0.52%) |
Jul 20, 2017 | 32.56 | 32.68 | 32.39 | 32.66 | 969,021 | +0.18(+0.55%) |
Jul 19, 2017 | 32.26 | 32.54 | 32.26 | 32.48 | 760,848 | +0.22(+0.68%) |
Jul 18, 2017 | 32.16 | 32.33 | 32.06 | 32.26 | 1,069,254 | +0.08(+0.26%) |
Jul 17, 2017 | 32.06 | 32.37 | 31.94 | 32.18 | 1,101,915 | +0.13(+0.40%) |
Jul 14, 2017 | 31.98 | 32.15 | 31.68 | 32.05 | 1,117,947 | -0.05(-0.15%) |
Jul 13, 2017 | 32.12 | 32.27 | 32.00 | 32.10 | 1,191,822 | +0.04(+0.14%) |
Jul 12, 2017 | 32.05 | 32.13 | 31.89 | 32.06 | 1,191,477 | +0.12(+0.39%) |
Jul 11, 2017 | 31.90 | 32.00 | 31.84 | 31.93 | 1,396,131 | +0.11(+0.35%) |
Jul 10, 2017 | 31.70 | 31.90 | 31.70 | 31.82 | 1,476,882 | +0.08(+0.25%) |
Jul 07, 2017 | 31.43 | 31.77 | 31.41 | 31.74 | 1,162,884 | +0.34(+1.08%) |
Jul 06, 2017 | 31.54 | 31.72 | 31.37 | 31.40 | 1,246,500 | -0.33(-1.05%) |
Jul 05, 2017 | 31.58 | 31.85 | 31.42 | 31.74 | 1,250,118 | +0.18(+0.56%) |
Jul 03, 2017 | 31.26 | 31.83 | 31.10 | 31.56 | 811,080 | +0.46(+1.49%) |
Jun 30, 2017 | 31.41 | 31.54 | 30.78 | 31.10 | 1,580,847 | -0.29(-0.93%) |
Jun 29, 2017 | 31.52 | 31.53 | 31.27 | 31.39 | 1,898,244 | -0.06(-0.18%) |
Jun 28, 2017 | 31.17 | 31.52 | 31.04 | 31.45 | 1,495,944 | +0.45(+1.46%) |
Jun 27, 2017 | 30.96 | 31.21 | 30.78 | 30.99 | 1,197,450 | +0.03(+0.09%) |
Jun 26, 2017 | 30.95 | 31.16 | 30.89 | 30.97 | 1,354,632 | -0.01(-0.04%) |
Jun 23, 2017 | 30.86 | 30.98 | 5,206,335 | -0.03(-0.11%) | ||
Jun 22, 2017 | 31.43 | 31.57 | 30.99 | 31.01 | 979,446 | -0.43(-1.36%) |
Jun 21, 2017 | 31.61 | 31.76 | 31.32 | 31.44 | 1,554,165 | -0.07(-0.21%) |
Jun 20, 2017 | 31.61 | 31.66 | 31.47 | 31.51 | 1,634,337 | -0.06(-0.19%) |
Jun 19, 2017 | 31.56 | 31.77 | 31.53 | 31.57 | 1,733,751 | +0.09(+0.29%) |
Jun 16, 2017 | 31.43 | 31.62 | 31.29 | 31.48 | 2,637,273 | +0.04(+0.13%) |
Jun 15, 2017 | 31.33 | 31.57 | 31.20 | 31.44 | 1,405,917 | +0.02(+0.06%) |
Jun 14, 2017 | 31.33 | 31.43 | 31.24 | 31.42 | 1,571,187 | +0.11(+0.36%) |
Jun 13, 2017 | 31.15 | 31.37 | 31.10 | 31.30 | 3,034,452 | +0.15(+0.48%) |
Jun 12, 2017 | 31.10 | 31.26 | 30.83 | 31.15 | 3,923,559 | +0.22(+0.71%) |
Jun 09, 2017 | 30.81 | 31.01 | 30.67 | 30.93 | 10,839,975 | -0.65(-2.07%) |
Jun 08, 2017 | 31.60 | 31.79 | 31.40 | 31.59 | 1,697,466 | -0.09(-0.29%) |
Jun 07, 2017 | 32.31 | 32.45 | 31.52 | 31.68 | 1,670,517 | -0.70(-2.16%) |
Jun 06, 2017 | 32.70 | 32.84 | 32.27 | 32.38 | 1,044,423 | -0.40(-1.21%) |
Jun 05, 2017 | 32.86 | 33.04 | 32.70 | 32.78 | 2,004,804 | -0.15(-0.47%) |
Jun 02, 2017 | 32.70 | 33.07 | 32.70 | 32.93 | 1,187,640 | +0.19(+0.57%) |
Jun 01, 2017 | 32.59 | 32.75 | 32.17 | 32.74 | 1,632,264 | +0.33(+1.01%) |
May 31, 2017 | 31.71 | 32.42 | 31.51 | 32.42 | 3,046,734 | +0.76(+2.39%) |
May 30, 2017 | 31.74 | 31.74 | 31.49 | 31.66 | 1,103,079 | -0.19(-0.60%) |
May 26, 2017 | 31.67 | 31.86 | 31.61 | 31.85 | 540,075 | +0.17(+0.54%) |
May 25, 2017 | 31.67 | 31.78 | 31.57 | 31.68 | 1,035,798 | -0.01(-0.02%) |
May 24, 2017 | 31.62 | 31.84 | 31.58 | 31.69 | 875,415 | +0.09(+0.28%) |
May 23, 2017 | 31.45 | 31.62 | 31.36 | 31.60 | 1,248,225 | +0.09(+0.30%) |
May 22, 2017 | 31.63 | 31.87 | 31.02 | 31.50 | 1,058,958 | -0.09(-0.28%) |
May 19, 2017 | 31.72 | 31.84 | 31.54 | 31.59 | 704,517 | -0.16(-0.50%) |
May 18, 2017 | 31.36 | 31.94 | 31.35 | 31.75 | 1,209,777 | +0.28(+0.88%) |
May 17, 2017 | 31.55 | 31.67 | 31.27 | 31.48 | 911,010 | -0.29(-0.91%) |
May 16, 2017 | 31.79 | 31.86 | 31.59 | 31.77 | 804,552 | -0.13(-0.40%) |
May 15, 2017 | 31.73 | 31.99 | 31.73 | 31.89 | 600,942 | +0.16(+0.51%) |
May 12, 2017 | 31.66 | 31.83 | 31.64 | 31.73 | 593,067 | -0.04(-0.14%) |
May 11, 2017 | 31.78 | 31.83 | 31.50 | 31.77 | 751,677 | -0.05(-0.16%) |
May 10, 2017 | 31.78 | 32.03 | 31.74 | 31.82 | 892,215 | +0.03(+0.10%) |
May 09, 2017 | 32.15 | 32.19 | 31.71 | 31.79 | 727,455 | -0.30(-0.92%) |
May 08, 2017 | 32.37 | 32.50 | 32.08 | 32.09 | 836,481 | -0.32(-0.99%) |
May 05, 2017 | 32.42 | 32.42 | 32.24 | 32.41 | 721,422 | +0.01(+0.03%) |
May 04, 2017 | 32.26 | 32.44 | 32.22 | 32.40 | 632,973 | +0.19(+0.59%) |
May 03, 2017 | 32.05 | 32.30 | 32.02 | 32.21 | 903,453 | +0.04(+0.13%) |
May 02, 2017 | 32.31 | 32.41 | 32.06 | 32.16 | 699,669 | -0.17(-0.52%) |