Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.79 | 32.79 | 32.54 | 32.58 | 2,801 | -0.29(-0.87%) |
May 30, 2018 | 32.74 | 32.87 | 32.74 | 32.87 | 1,904 | +0.40(+1.22%) |
May 29, 2018 | 32.69 | 32.69 | 32.35 | 32.47 | 4,282 | -0.30(-0.91%) |
May 25, 2018 | 32.77 | 32.77 | 32.77 | 0 | +0.02(+0.07%) | |
May 24, 2018 | 32.72 | 32.75 | 32.63 | 32.75 | 1,843 | +0.12(+0.37%) |
May 23, 2018 | 32.55 | 32.63 | 32.52 | 32.63 | 4,535 | +0.04(+0.11%) |
May 22, 2018 | 32.75 | 32.82 | 32.59 | 32.59 | 4,178 | -0.08(-0.24%) |
May 21, 2018 | 32.72 | 32.74 | 32.66 | 32.67 | 1,120 | +0.18(+0.54%) |
May 18, 2018 | 32.49 | 32.60 | 32.43 | 32.49 | 6,939 | +0.02(+0.05%) |
May 17, 2018 | 32.41 | 32.55 | 32.41 | 32.48 | 3,080 | +0.04(+0.12%) |
May 16, 2018 | 32.15 | 32.50 | 32.15 | 32.44 | 3,063 | +0.25(+0.77%) |
May 15, 2018 | 31.94 | 32.31 | 31.94 | 32.19 | 6,119 | -0.25(-0.77%) |
May 14, 2018 | 32.38 | 32.52 | 32.38 | 32.44 | 3,863 | +0.07(+0.22%) |
May 11, 2018 | 32.40 | 32.44 | 32.31 | 32.37 | 6,403 | +0.06(+0.17%) |
May 10, 2018 | 32.14 | 32.32 | 32.14 | 32.32 | 5,822 | +0.40(+1.26%) |
May 09, 2018 | 31.81 | 31.99 | 31.73 | 31.91 | 7,165 | +0.29(+0.92%) |
May 08, 2018 | 31.67 | 31.74 | 31.62 | 31.62 | 2,566 | -0.03(-0.09%) |
May 07, 2018 | 31.76 | 31.76 | 31.59 | 31.65 | 6,872 | +0.20(+0.64%) |
May 04, 2018 | 30.90 | 31.47 | 30.84 | 31.45 | 8,192 | +0.32(+1.03%) |
May 03, 2018 | 31.12 | 31.18 | 30.90 | 31.13 | 8,620 | -0.39(-1.24%) |
May 02, 2018 | 31.51 | 31.55 | 31.42 | 31.52 | 3,587 | +0.27(+0.86%) |
May 01, 2018 | 31.50 | 31.50 | 31.25 | 31.25 | 2,623 | -0.34(-1.09%) |
Apr 30, 2018 | 31.90 | 31.90 | 31.58 | 31.59 | 3,723 | -0.15(-0.46%) |
Apr 27, 2018 | 31.77 | 31.81 | 31.64 | 31.74 | 9,657 | -0.01(-0.02%) |
Apr 26, 2018 | 31.68 | 31.75 | 31.61 | 31.75 | 3,903 | +0.23(+0.72%) |
Apr 25, 2018 | 31.32 | 31.52 | 31.26 | 31.52 | 3,287 | +0.18(+0.56%) |
Apr 24, 2018 | 31.88 | 31.92 | 31.26 | 31.34 | 10,790 | -0.46(-1.44%) |
Apr 23, 2018 | 31.98 | 31.98 | 31.80 | 31.80 | 6,365 | -0.00(-0.02%) |
Apr 20, 2018 | 32.01 | 32.01 | 31.81 | 31.81 | 2,716 | -0.42(-1.31%) |
Apr 19, 2018 | 32.56 | 32.56 | 32.12 | 32.23 | 4,635 | -0.37(-1.14%) |
Apr 18, 2018 | 32.47 | 32.62 | 32.47 | 32.60 | 5,346 | +0.12(+0.37%) |
Apr 17, 2018 | 32.34 | 32.48 | 32.34 | 32.48 | 7,038 | +0.31(+0.96%) |
Apr 16, 2018 | 32.17 | 32.17 | 32.17 | 32.17 | 541 | +0.42(+1.32%) |
Apr 13, 2018 | 31.77 | 31.87 | 31.75 | 31.75 | 4,794 | -0.26(-0.81%) |
Apr 12, 2018 | 31.99 | 32.01 | 31.90 | 32.01 | 4,800 | +0.20(+0.64%) |
Apr 11, 2018 | 31.74 | 31.92 | 31.71 | 31.81 | 2,622 | -0.13(-0.42%) |
Apr 10, 2018 | 31.97 | 31.99 | 31.68 | 31.94 | 6,863 | +0.28(+0.88%) |
Apr 09, 2018 | 31.57 | 31.77 | 31.57 | 31.66 | 2,009 | +0.33(+1.06%) |
Apr 06, 2018 | 31.70 | 31.75 | 31.30 | 31.33 | 5,961 | -0.81(-2.52%) |
Apr 05, 2018 | 32.14 | 32.17 | 32.10 | 32.14 | 1,583 | +0.07(+0.22%) |
Apr 04, 2018 | 30.87 | 32.07 | 30.87 | 32.07 | 3,004 | +0.36(+1.14%) |
Apr 03, 2018 | 32.50 | 32.50 | 31.20 | 31.71 | 24,733 | +0.57(+1.83%) |
Apr 02, 2018 | 32.10 | 32.10 | 30.87 | 31.14 | 25,262 | -0.93(-2.91%) |
Mar 29, 2018 | 32.07 | 32.07 | 32.07 | 0 | +0.53(+1.68%) | |
Mar 28, 2018 | 31.59 | 31.75 | 31.38 | 31.54 | 17,658 | -0.09(-0.27%) |
Mar 27, 2018 | 32.19 | 32.29 | 31.47 | 31.63 | 33,282 | -0.55(-1.70%) |
Mar 26, 2018 | 32.12 | 32.18 | 31.58 | 32.18 | 8,741 | +0.28(+0.88%) |
Mar 23, 2018 | 32.04 | 32.04 | 31.79 | 31.89 | 41,432 | -0.52(-1.60%) |
Mar 22, 2018 | 32.57 | 32.66 | 32.29 | 32.41 | 8,582 | -0.52(-1.57%) |
Mar 21, 2018 | 33.03 | 33.14 | 32.91 | 32.93 | 6,282 | -0.08(-0.23%) |
Mar 20, 2018 | 32.99 | 33.01 | 32.93 | 33.01 | 3,303 | +0.17(+0.51%) |
Mar 19, 2018 | 33.46 | 33.46 | 32.61 | 32.84 | 8,448 | -0.39(-1.18%) |
Mar 16, 2018 | 33.24 | 33.24 | 33.23 | 33.23 | 915 | +0.06(+0.19%) |
Mar 15, 2018 | 33.15 | 33.35 | 33.13 | 33.17 | 6,681 | +0.02(+0.05%) |
Mar 14, 2018 | 33.94 | 33.94 | 33.16 | 33.16 | 16,777 | -0.20(-0.61%) |
Mar 13, 2018 | 33.74 | 33.74 | 33.35 | 33.36 | 7,542 | -0.09(-0.26%) |
Mar 12, 2018 | 33.43 | 33.76 | 33.43 | 33.45 | 5,481 | -0.09(-0.25%) |
Mar 09, 2018 | 33.20 | 33.55 | 33.20 | 33.53 | 4,629 | +0.63(+1.91%) |
Mar 08, 2018 | 32.96 | 33.05 | 32.82 | 32.90 | 7,431 | +0.14(+0.44%) |
Mar 07, 2018 | 32.73 | 32.84 | 32.64 | 32.76 | 3,903 | -0.06(-0.18%) |
Mar 06, 2018 | 32.80 | 32.82 | 32.60 | 32.82 | 5,607 | +0.14(+0.44%) |
Mar 05, 2018 | 32.25 | 32.74 | 32.25 | 32.67 | 3,521 | +0.49(+1.53%) |
Mar 02, 2018 | 31.95 | 32.37 | 31.87 | 32.18 | 5,438 | -0.11(-0.33%) |
Mar 01, 2018 | 32.56 | 32.74 | 32.05 | 32.29 | 17,564 | -0.47(-1.43%) |
Feb 28, 2018 | 32.78 | 33.15 | 32.76 | 32.76 | 223,691 | -0.21(-0.62%) |
Feb 27, 2018 | 33.48 | 33.48 | 32.97 | 32.97 | 81,463 | -0.36(-1.09%) |
Feb 26, 2018 | 33.20 | 33.33 | 33.07 | 33.33 | 5,986 | +0.38(+1.15%) |
Feb 23, 2018 | 32.79 | 32.95 | 32.69 | 32.95 | 7,740 | +0.38(+1.15%) |
Feb 22, 2018 | 32.70 | 32.84 | 32.58 | 32.58 | 5,865 | -0.12(-0.37%) |
Feb 21, 2018 | 32.89 | 32.99 | 32.68 | 32.70 | 3,869 | -0.04(-0.12%) |
Feb 20, 2018 | 32.64 | 32.92 | 32.54 | 32.74 | 4,413 | -0.16(-0.50%) |
Feb 16, 2018 | 32.90 | 32.90 | 32.90 | 0 | +0.22(+0.68%) | |
Feb 15, 2018 | 32.54 | 32.69 | 32.38 | 32.68 | 25,963 | +0.34(+1.05%) |
Feb 14, 2018 | 32.00 | 32.34 | 31.76 | 32.34 | 9,897 | +0.54(+1.69%) |
Feb 13, 2018 | 31.16 | 32.00 | 31.16 | 31.80 | 11,860 | +0.09(+0.28%) |
Feb 12, 2018 | 31.55 | 31.82 | 31.43 | 31.71 | 14,184 | +0.25(+0.78%) |
Feb 09, 2018 | 31.06 | 31.46 | 30.43 | 31.46 | 16,116 | +0.45(+1.46%) |
Feb 08, 2018 | 32.01 | 32.14 | 31.00 | 31.01 | 41,092 | -1.24(-3.84%) |
Feb 07, 2018 | 32.44 | 32.58 | 32.08 | 32.25 | 16,050 | -0.08(-0.25%) |
Feb 06, 2018 | 31.49 | 32.33 | 30.25 | 32.33 | 26,127 | +0.21(+0.66%) |
Feb 05, 2018 | 32.87 | 32.90 | 31.69 | 32.12 | 70,025 | -0.81(-2.47%) |
Feb 02, 2018 | 33.13 | 33.39 | 32.93 | 32.93 | 24,241 | -0.57(-1.70%) |
Feb 01, 2018 | 33.37 | 33.65 | 33.37 | 33.50 | 4,386 | -0.06(-0.18%) |
Jan 31, 2018 | 33.86 | 33.86 | 33.56 | 33.56 | 10,112 | -0.16(-0.48%) |
Jan 30, 2018 | 33.79 | 33.93 | 33.01 | 33.72 | 27,184 | -0.43(-1.25%) |
Jan 29, 2018 | 34.30 | 34.30 | 34.04 | 34.15 | 9,088 | -0.13(-0.39%) |
Jan 26, 2018 | 33.87 | 34.32 | 33.87 | 34.28 | 17,586 | +0.45(+1.34%) |
Jan 25, 2018 | 34.20 | 34.20 | 33.80 | 33.83 | 9,505 | -0.12(-0.35%) |
Jan 24, 2018 | 34.17 | 34.17 | 33.80 | 33.95 | 14,259 | -0.04(-0.12%) |
Jan 23, 2018 | 34.02 | 34.02 | 33.91 | 33.99 | 7,040 | +0.16(+0.49%) |
Jan 22, 2018 | 33.85 | 33.88 | 33.69 | 33.83 | 13,653 | +0.07(+0.19%) |
Jan 19, 2018 | 33.63 | 33.79 | 33.63 | 33.76 | 7,575 | +0.24(+0.71%) |
Jan 18, 2018 | 33.58 | 33.58 | 33.45 | 33.52 | 6,750 | -0.02(-0.05%) |
Jan 17, 2018 | 33.65 | 33.65 | 33.21 | 33.54 | 19,827 | +0.37(+1.13%) |
Jan 16, 2018 | 33.54 | 33.54 | 33.07 | 33.16 | 20,534 | -0.11(-0.33%) |
Jan 12, 2018 | 33.28 | 33.28 | 33.28 | 0 | +0.26(+0.79%) | |
Jan 11, 2018 | 32.84 | 33.03 | 32.82 | 33.02 | 8,676 | +0.23(+0.69%) |
Jan 10, 2018 | 32.90 | 32.90 | 32.44 | 32.79 | 12,965 | -0.15(-0.46%) |
Jan 09, 2018 | 32.88 | 33.00 | 32.85 | 32.94 | 25,371 | +0.07(+0.21%) |
Jan 08, 2018 | 32.76 | 32.87 | 32.70 | 32.87 | 7,885 | +0.19(+0.59%) |
Jan 05, 2018 | 32.45 | 32.69 | 32.45 | 32.68 | 16,449 | +0.23(+0.71%) |
Jan 04, 2018 | 32.03 | 32.53 | 32.03 | 32.45 | 10,476 | +0.13(+0.39%) |
Jan 03, 2018 | 31.90 | 32.32 | 31.90 | 32.32 | 6,766 | +0.36(+1.12%) |
Jan 02, 2018 | 31.89 | 32.00 | 31.89 | 31.96 | 7,241 | +0.02(+0.05%) |
Dec 29, 2017 | 31.95 | 31.95 | 31.95 | 0 | -0.13(-0.42%) | |
Dec 28, 2017 | 32.05 | 32.08 | 32.02 | 32.08 | 9,451 | +0.03(+0.08%) |
Dec 27, 2017 | 32.00 | 32.11 | 32.00 | 32.06 | 3,282 | +0.06(+0.18%) |
Dec 26, 2017 | 32.22 | 32.22 | 31.97 | 32.00 | 4,780 | -0.07(-0.22%) |
Dec 22, 2017 | 32.42 | 32.42 | 31.87 | 32.07 | 9,875 | -0.14(-0.43%) |
Dec 21, 2017 | 32.24 | 32.27 | 32.20 | 32.21 | 20,451 | -0.02(-0.06%) |
Dec 20, 2017 | 32.38 | 32.38 | 32.09 | 32.23 | 18,574 | +0.06(+0.19%) |
Dec 19, 2017 | 32.32 | 32.32 | 32.13 | 32.17 | 13,912 | -0.00(-0.02%) |
Dec 18, 2017 | 32.30 | 32.30 | 32.14 | 32.17 | 10,109 | +0.28(+0.89%) |
Dec 15, 2017 | 31.76 | 31.90 | 31.76 | 31.89 | 5,030 | +0.30(+0.93%) |
Dec 14, 2017 | 31.89 | 31.89 | 31.50 | 31.59 | 13,549 | -0.20(-0.61%) |
Dec 13, 2017 | 31.69 | 31.87 | 31.69 | 31.79 | 8,077 | +0.05(+0.16%) |
Dec 12, 2017 | 31.65 | 31.78 | 31.61 | 31.74 | 8,572 | +0.07(+0.21%) |
Dec 11, 2017 | 31.74 | 31.74 | 31.66 | 31.67 | 3,945 | -0.07(-0.21%) |
Dec 08, 2017 | 31.69 | 31.74 | 31.69 | 31.74 | 12,938 | +0.18(+0.59%) |
Dec 07, 2017 | 31.39 | 31.62 | 31.39 | 31.55 | 5,457 | +0.07(+0.21%) |
Dec 06, 2017 | 31.42 | 31.52 | 31.42 | 31.49 | 5,611 | -0.04(-0.13%) |
Dec 05, 2017 | 31.43 | 31.75 | 31.43 | 31.53 | 16,836 | -0.08(-0.26%) |
Dec 04, 2017 | 31.96 | 31.96 | 31.61 | 31.61 | 12,043 | +0.06(+0.20%) |
Dec 01, 2017 | 31.97 | 31.97 | 30.90 | 31.55 | 25,776 | -0.17(-0.54%) |
Nov 30, 2017 | 31.41 | 31.78 | 31.41 | 31.72 | 12,128 | +0.33(+1.07%) |
Nov 29, 2017 | 31.36 | 31.41 | 31.35 | 31.39 | 14,017 | +0.12(+0.38%) |
Nov 28, 2017 | 31.01 | 31.27 | 30.99 | 31.27 | 14,992 | +0.32(+1.03%) |
Nov 27, 2017 | 30.91 | 30.95 | 30.83 | 30.95 | 15,071 | +0.07(+0.21%) |
Nov 24, 2017 | 30.88 | 30.89 | 30.79 | 30.88 | 4,872 | +0.10(+0.32%) |
Nov 22, 2017 | 30.91 | 30.91 | 30.77 | 30.78 | 6,996 | -0.12(-0.39%) |
Nov 21, 2017 | 30.94 | 30.94 | 30.82 | 30.90 | 14,416 | +0.16(+0.53%) |
Nov 20, 2017 | 30.62 | 30.77 | 30.61 | 30.74 | 8,444 | +0.16(+0.51%) |
Nov 17, 2017 | 30.57 | 30.61 | 30.56 | 30.58 | 7,190 | +0.07(+0.24%) |
Nov 16, 2017 | 30.14 | 30.56 | 30.14 | 30.51 | 13,673 | +0.38(+1.25%) |
Nov 15, 2017 | 30.25 | 30.26 | 30.12 | 30.13 | 8,605 | -0.11(-0.36%) |
Nov 14, 2017 | 30.15 | 30.29 | 30.15 | 30.24 | 5,714 | +0.02(+0.07%) |
Nov 13, 2017 | 30.36 | 30.36 | 30.16 | 30.22 | 10,012 | +0.04(+0.13%) |
Nov 10, 2017 | 30.09 | 30.20 | 30.06 | 30.18 | 8,347 | +0.12(+0.39%) |
Nov 09, 2017 | 30.13 | 30.13 | 29.87 | 30.06 | 16,451 | -0.12(-0.39%) |
Nov 08, 2017 | 30.15 | 30.22 | 30.09 | 30.18 | 37,870 | +0.06(+0.20%) |
Nov 07, 2017 | 30.12 | 30.13 | 30.06 | 30.12 | 8,347 | +0.06(+0.20%) |
Nov 06, 2017 | 30.16 | 30.16 | 30.01 | 30.06 | 8,691 | -0.07(-0.22%) |
Nov 03, 2017 | 30.17 | 30.17 | 30.07 | 30.12 | 10,038 | +0.02(+0.05%) |
Nov 02, 2017 | 30.05 | 30.11 | 29.97 | 30.11 | 16,019 | +0.03(+0.11%) |
Nov 01, 2017 | 30.00 | 30.16 | 29.98 | 30.08 | 27,131 | +0.07(+0.22%) |
Oct 31, 2017 | 30.14 | 30.14 | 29.96 | 30.01 | 6,068 | +0.06(+0.20%) |
Oct 30, 2017 | 30.04 | 29.90 | 29.95 | 12,136 | -0.21(-0.70%) | |
Oct 27, 2017 | 30.11 | 30.16 | 29.99 | 30.16 | 34,074 | +0.02(+0.07%) |
Oct 26, 2017 | 30.19 | 30.24 | 30.10 | 30.14 | 17,912 | +0.10(+0.33%) |
Oct 25, 2017 | 30.09 | 30.09 | 29.82 | 30.04 | 11,432 | -0.16(-0.53%) |
Oct 24, 2017 | 30.13 | 30.21 | 30.10 | 30.20 | 11,913 | +0.11(+0.37%) |
Oct 23, 2017 | 30.14 | 30.19 | 30.09 | 30.09 | 30,158 | +0.06(+0.20%) |
Oct 20, 2017 | 30.04 | 30.05 | 29.91 | 30.03 | 15,897 | +0.18(+0.60%) |
Oct 19, 2017 | 30.04 | 30.04 | 29.61 | 29.85 | 22,605 | +0.03(+0.10%) |
Oct 18, 2017 | 29.88 | 29.88 | 29.73 | 29.82 | 15,197 | +0.06(+0.20%) |
Oct 17, 2017 | 29.90 | 29.90 | 29.68 | 29.76 | 16,317 | +0.08(+0.27%) |
Oct 16, 2017 | 29.68 | 29.68 | 29.60 | 29.68 | 14,576 | -0.02(-0.07%) |
Oct 13, 2017 | 29.71 | 29.76 | 29.67 | 29.70 | 26,505 | +0.04(+0.15%) |
Oct 12, 2017 | 29.60 | 29.69 | 29.60 | 29.66 | 21,858 | +0.06(+0.22%) |
Oct 11, 2017 | 29.59 | 29.61 | 29.55 | 29.59 | 15,709 | +0.05(+0.17%) |
Oct 10, 2017 | 29.64 | 29.68 | 29.49 | 29.54 | 9,329 | +0.09(+0.30%) |
Oct 09, 2017 | 29.60 | 29.61 | 29.45 | 29.45 | 11,774 | -0.16(-0.53%) |
Oct 06, 2017 | 29.61 | 29.64 | 29.55 | 29.61 | 17,108 | +0.02(+0.06%) |
Oct 05, 2017 | 29.64 | 29.64 | 29.51 | 29.59 | 15,791 | +0.07(+0.22%) |
Oct 04, 2017 | 29.77 | 29.77 | 29.42 | 29.52 | 9,736 | +0.10(+0.35%) |
Oct 03, 2017 | 29.43 | 29.45 | 29.36 | 29.42 | 13,522 | +0.05(+0.16%) |
Oct 02, 2017 | 29.39 | 29.39 | 29.27 | 29.38 | 6,584 | +0.06(+0.19%) |
Sep 29, 2017 | 29.24 | 29.32 | 29.18 | 29.32 | 18,385 | +0.22(+0.76%) |
Sep 28, 2017 | 29.09 | 29.12 | 28.99 | 29.10 | 8,406 | +0.02(+0.07%) |
Sep 27, 2017 | 29.13 | 29.13 | 28.90 | 29.08 | 20,476 | +0.04(+0.14%) |
Sep 26, 2017 | 29.05 | 29.05 | 28.88 | 29.04 | 19,826 | +0.13(+0.45%) |
Sep 25, 2017 | 29.01 | 29.01 | 28.75 | 28.91 | 13,714 | -0.11(-0.39%) |
Sep 22, 2017 | 29.05 | 29.05 | 29.02 | 29.02 | 5,733 | +0.06(+0.22%) |
Sep 21, 2017 | 29.01 | 29.04 | 28.92 | 28.96 | 5,779 | -0.13(-0.43%) |
Sep 20, 2017 | 29.20 | 29.20 | 28.98 | 29.08 | 12,294 | -0.04(-0.12%) |
Sep 19, 2017 | 29.16 | 29.16 | 29.08 | 29.12 | 3,740 | -0.05(-0.17%) |
Sep 18, 2017 | 29.25 | 29.25 | 29.10 | 29.17 | 19,774 | +0.10(+0.33%) |
Sep 15, 2017 | 28.94 | 29.07 | 28.90 | 29.07 | 22,801 | +0.18(+0.63%) |
Sep 14, 2017 | 28.86 | 28.91 | 28.75 | 28.89 | 25,592 | +0.01(+0.03%) |
Sep 13, 2017 | 29.01 | 29.99 | 28.88 | 28.88 | 7,818 | -0.11(-0.38%) |
Sep 12, 2017 | 28.90 | 28.99 | 28.90 | 28.99 | 8,734 | +0.12(+0.42%) |
Sep 11, 2017 | 28.77 | 28.88 | 28.77 | 28.87 | 20,215 | +0.23(+0.80%) |
Sep 08, 2017 | 28.74 | 28.74 | 28.52 | 28.64 | 9,670 | -0.03(-0.10%) |
Sep 07, 2017 | 28.70 | 28.70 | 28.61 | 28.67 | 8,611 | +0.06(+0.22%) |
Sep 06, 2017 | 28.66 | 28.66 | 28.35 | 28.61 | 19,087 | +0.05(+0.18%) |
Sep 05, 2017 | 28.68 | 28.68 | 28.51 | 28.56 | 14,662 | -0.16(-0.57%) |
Sep 01, 2017 | 28.66 | 28.74 | 28.66 | 28.72 | 2,450 | +0.14(+0.49%) |
Aug 31, 2017 | 28.64 | 28.64 | 28.54 | 28.58 | 2,120 | +0.09(+0.31%) |
Aug 30, 2017 | 28.26 | 28.50 | 28.26 | 28.49 | 3,470 | +0.19(+0.67%) |
Aug 29, 2017 | 28.48 | 28.48 | 28.24 | 28.30 | 7,291 | -0.00(-0.00%) |
Aug 28, 2017 | 28.69 | 28.69 | 28.20 | 28.30 | 20,154 | -0.02(-0.09%) |
Aug 25, 2017 | 28.38 | 28.41 | 28.32 | 28.32 | 6,741 | +0.07(+0.27%) |
Aug 24, 2017 | 28.56 | 28.56 | 28.25 | 28.25 | 8,786 | -0.18(-0.62%) |
Aug 23, 2017 | 28.60 | 28.60 | 28.39 | 28.43 | 7,067 | -0.19(-0.68%) |
Aug 22, 2017 | 28.55 | 28.65 | 28.35 | 28.62 | 39,512 | +0.35(+1.23%) |
Aug 21, 2017 | 28.30 | 28.35 | 28.24 | 28.27 | 26,800 | -0.11(-0.40%) |
Aug 18, 2017 | 28.33 | 28.38 | 28.30 | 28.38 | 1,473 | -0.10(-0.33%) |
Aug 17, 2017 | 28.70 | 28.70 | 28.48 | 28.48 | 2,595 | -0.35(-1.21%) |
Aug 16, 2017 | 28.92 | 28.92 | 28.83 | 28.83 | 562 | +0.07(+0.24%) |
Aug 15, 2017 | 28.98 | 28.98 | 28.67 | 28.76 | 1,209 | +0.00(+0.01%) |
Aug 14, 2017 | 28.70 | 28.78 | 28.69 | 28.76 | 2,492 | +0.26(+0.90%) |
Aug 11, 2017 | 28.39 | 28.53 | 28.39 | 28.50 | 6,759 | +0.03(+0.12%) |
Aug 10, 2017 | 28.62 | 28.65 | 28.45 | 28.47 | 4,059 | -0.27(-0.94%) |
Aug 09, 2017 | 28.65 | 28.80 | 28.65 | 28.74 | 3,017 | -0.02(-0.07%) |
Aug 08, 2017 | 29.03 | 29.03 | 28.71 | 28.76 | 11,000 | -0.19(-0.67%) |
Aug 07, 2017 | 29.68 | 29.68 | 28.85 | 28.95 | 8,478 | +0.11(+0.38%) |
Aug 04, 2017 | 28.86 | 28.86 | 28.76 | 28.84 | 19,127 | +0.05(+0.17%) |
Aug 03, 2017 | 28.78 | 28.83 | 28.75 | 28.79 | 7,706 | -0.02(-0.06%) |
Aug 02, 2017 | 29.09 | 29.09 | 28.67 | 28.81 | 6,762 | -0.05(-0.18%) |
Aug 01, 2017 | 29.04 | 29.04 | 28.77 | 28.86 | 8,900 | +0.08(+0.28%) |
Jul 31, 2017 | 28.88 | 28.88 | 28.78 | 28.78 | 4,327 | -0.02(-0.07%) |
Jul 28, 2017 | 28.79 | 28.81 | 28.71 | 28.80 | 10,403 | +0.06(+0.21%) |
Jul 27, 2017 | 28.72 | 28.86 | 28.68 | 28.74 | 4,621 | -0.12(-0.41%) |
Jul 26, 2017 | 28.88 | 28.95 | 28.84 | 28.86 | 8,983 | -0.02(-0.07%) |
Jul 25, 2017 | 28.99 | 28.99 | 28.73 | 28.88 | 14,590 | +0.10(+0.34%) |
Jul 24, 2017 | 28.73 | 28.81 | 28.73 | 28.78 | 5,595 | -0.06(-0.20%) |
Jul 21, 2017 | 28.84 | 28.89 | 28.79 | 28.84 | 3,157 | -0.00(-0.02%) |
Jul 20, 2017 | 28.86 | 28.78 | 28.84 | 4,432 | -0.01(-0.02%) | |
Jul 19, 2017 | 28.77 | 28.85 | 28.74 | 28.85 | 7,419 | +0.18(+0.63%) |
Jul 18, 2017 | 28.89 | 29.21 | 28.53 | 28.67 | 23,854 | +0.00(+0.02%) |
Jul 17, 2017 | 29.02 | 29.02 | 28.61 | 28.67 | 8,515 | -0.00(-0.02%) |
Jul 14, 2017 | 28.57 | 28.67 | 28.57 | 28.67 | 7,819 | +0.17(+0.60%) |
Jul 13, 2017 | 28.50 | 28.51 | 28.48 | 28.50 | 8,329 | -0.01(-0.04%) |
Jul 12, 2017 | 28.47 | 28.54 | 28.47 | 28.51 | 16,190 | +0.25(+0.88%) |
Jul 11, 2017 | 28.31 | 28.31 | 28.22 | 28.26 | 3,040 | -0.08(-0.28%) |
Jul 10, 2017 | 28.29 | 28.36 | 28.29 | 28.34 | 7,776 | +0.05(+0.17%) |
Jul 07, 2017 | 28.28 | 28.32 | 28.25 | 28.29 | 13,776 | +0.11(+0.39%) |
Jul 06, 2017 | 28.19 | 28.26 | 28.13 | 28.18 | 4,096 | -0.17(-0.60%) |
Jul 05, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 209 | -0.04(-0.14%) |
Jul 03, 2017 | 28.39 | 28.39 | 28.39 | 28.39 | 14 | -0.03(-0.11%) |
Jun 30, 2017 | 28.38 | 28.46 | 28.38 | 28.42 | 891 | +0.24(+0.85%) |
Jun 29, 2017 | 28.76 | 28.76 | 28.07 | 28.18 | 2,323 | -0.32(-1.12%) |
Jun 28, 2017 | 28.50 | 28.55 | 28.48 | 28.50 | 2,956 | +0.17(+0.61%) |
Jun 27, 2017 | 28.46 | 28.46 | 28.33 | 28.33 | 901 | -0.19(-0.67%) |
Jun 26, 2017 | 28.59 | 28.59 | 28.51 | 28.52 | 4,826 | -0.05(-0.19%) |
Jun 23, 2017 | 28.55 | 28.58 | 28.55 | 28.57 | 669 | +0.10(+0.36%) |
Jun 22, 2017 | 28.48 | 28.52 | 28.46 | 28.47 | 3,884 | -0.01(-0.04%) |
Jun 21, 2017 | 28.51 | 28.51 | 28.44 | 28.48 | 2,369 | -0.07(-0.24%) |
Jun 20, 2017 | 28.73 | 28.73 | 28.55 | 28.55 | 3,436 | -0.28(-0.97%) |
Jun 19, 2017 | 28.74 | 28.83 | 28.68 | 28.83 | 2,877 | +0.25(+0.89%) |
Jun 16, 2017 | 28.59 | 28.59 | 28.53 | 28.57 | 16,581 | -0.07(-0.26%) |
Jun 15, 2017 | 28.59 | 28.65 | 28.58 | 28.65 | 1,472 | +0.01(+0.04%) |
Jun 14, 2017 | 28.71 | 28.77 | 28.64 | 28.64 | 3,300 | -0.03(-0.11%) |
Jun 13, 2017 | 28.63 | 28.70 | 28.63 | 28.67 | 2,459 | +0.12(+0.42%) |
Jun 12, 2017 | 28.42 | 28.55 | 28.42 | 28.55 | 300 | +0.12(+0.44%) |
Jun 09, 2017 | 28.64 | 28.67 | 28.40 | 28.43 | 6,558 | -0.15(-0.54%) |
Jun 08, 2017 | 28.55 | 28.61 | 28.50 | 28.58 | 4,657 | -0.07(-0.24%) |
Jun 07, 2017 | 28.87 | 28.87 | 28.58 | 28.65 | 694 | +0.08(+0.28%) |
Jun 06, 2017 | 28.92 | 28.92 | 28.54 | 28.57 | 10,038 | +0.01(+0.05%) |
Jun 05, 2017 | 28.56 | 28.56 | 28.56 | 28.56 | 332 | -0.08(-0.29%) |
Jun 02, 2017 | 28.63 | 28.67 | 28.63 | 28.64 | 5,718 | +0.21(+0.74%) |