Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.79 | 32.81 | 32.77 | 32.79 | 409,644 | +0.02(+0.06%) |
Jan 30, 2018 | 32.76 | 32.76 | 32.76 | 32.77 | 670,788 | +0.01(+0.02%) |
Jan 29, 2018 | 32.75 | 32.77 | 32.73 | 32.76 | 435,302 | +0.01(+0.04%) |
Jan 26, 2018 | 32.72 | 32.75 | 32.72 | 32.75 | 434,465 | +0.01(+0.02%) |
Jan 25, 2018 | 32.72 | 32.74 | 32.70 | 32.74 | 419,611 | +0.02(+0.06%) |
Jan 24, 2018 | 32.68 | 32.72 | 32.68 | 32.72 | 550,216 | +0.01(+0.02%) |
Jan 23, 2018 | 32.68 | 32.71 | 32.68 | 32.71 | 699,217 | +0.03(+0.08%) |
Jan 22, 2018 | 32.63 | 32.70 | 32.59 | 32.68 | 456,163 | +0.01(+0.04%) |
Jan 19, 2018 | 32.64 | 32.68 | 32.62 | 32.67 | 632,764 | +0.03(+0.08%) |
Jan 18, 2018 | 32.63 | 32.64 | 32.60 | 32.64 | 475,636 | +0.03(+0.08%) |
Jan 17, 2018 | 32.59 | 32.64 | 32.55 | 32.61 | 1,826,904 | +0.03(+0.08%) |
Jan 16, 2018 | 32.57 | 32.59 | 32.55 | 32.59 | 754,849 | +0.01(+0.04%) |
Jan 12, 2018 | 32.57 | 32.57 | 32.57 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 32.59 | 32.59 | 32.55 | 32.55 | 1,515,265 | -0.03(-0.08%) |
Jan 10, 2018 | 32.57 | 32.58 | 32.54 | 32.58 | 643,125 | +0.03(+0.08%) |
Jan 09, 2018 | 32.61 | 32.61 | 32.55 | 32.55 | 2,768,010 | -0.05(-0.15%) |
Jan 08, 2018 | 32.60 | 32.61 | 32.58 | 32.60 | 346,369 | +0.02(+0.06%) |
Jan 05, 2018 | 32.57 | 32.59 | 32.53 | 32.58 | 282,737 | +0.03(+0.11%) |
Jan 04, 2018 | 32.55 | 32.56 | 32.53 | 32.55 | 539,853 | +0.00(+0.00%) |
Jan 03, 2018 | 32.52 | 32.55 | 32.51 | 32.55 | 978,182 | +0.03(+0.08%) |
Jan 02, 2018 | 32.47 | 32.52 | 32.47 | 32.52 | 202,983 | +0.05(+0.17%) |
Dec 29, 2017 | 32.46 | 32.46 | 32.46 | 0 | +0.02(+0.06%) | |
Dec 28, 2017 | 32.46 | 32.46 | 32.44 | 32.44 | 339,233 | -0.01(-0.04%) |
Dec 27, 2017 | 32.46 | 32.47 | 32.44 | 32.46 | 271,687 | -0.01(-0.04%) |
Dec 26, 2017 | 32.43 | 32.47 | 32.43 | 32.47 | 220,169 | +0.01(+0.04%) |
Dec 22, 2017 | 32.44 | 32.46 | 32.42 | 32.46 | 310,631 | +0.02(+0.06%) |
Dec 21, 2017 | 32.44 | 32.45 | 32.41 | 32.44 | 413,015 | -0.01(-0.04%) |
Dec 20, 2017 | 32.41 | 32.45 | 32.41 | 32.45 | 801,163 | +0.04(+0.13%) |
Dec 19, 2017 | 32.43 | 32.44 | 32.39 | 32.41 | 689,983 | +0.00(+0.00%) |
Dec 18, 2017 | 32.41 | 32.43 | 32.40 | 32.41 | 342,728 | +0.01(+0.04%) |
Dec 15, 2017 | 32.39 | 32.41 | 32.35 | 32.39 | 379,923 | +0.03(+0.08%) |
Dec 14, 2017 | 32.37 | 32.43 | 32.37 | 32.37 | 427,658 | -0.01(-0.04%) |
Dec 13, 2017 | 32.40 | 32.42 | 32.37 | 32.38 | 954,324 | -0.04(-0.13%) |
Dec 12, 2017 | 32.41 | 32.44 | 32.41 | 32.42 | 234,120 | +0.03(+0.08%) |
Dec 11, 2017 | 32.44 | 32.46 | 32.38 | 32.39 | 669,505 | -0.04(-0.13%) |
Dec 08, 2017 | 32.42 | 32.44 | 32.42 | 32.44 | 320,517 | +0.01(+0.02%) |
Dec 07, 2017 | 32.43 | 32.44 | 32.40 | 32.43 | 217,147 | +0.01(+0.04%) |
Dec 06, 2017 | 32.41 | 32.43 | 32.41 | 32.41 | 204,189 | +0.04(+0.13%) |
Dec 05, 2017 | 32.39 | 32.42 | 32.37 | 32.37 | 349,562 | -0.03(-0.08%) |
Dec 04, 2017 | 32.41 | 32.41 | 32.38 | 32.40 | 187,439 | +0.03(+0.08%) |
Dec 01, 2017 | 32.38 | 32.40 | 32.36 | 32.37 | 550,856 | +0.01(+0.02%) |
Nov 30, 2017 | 32.37 | 32.39 | 32.37 | 32.37 | 262,245 | +0.00(+0.00%) |
Nov 29, 2017 | 32.34 | 32.37 | 32.34 | 32.37 | 232,490 | +0.01(+0.02%) |
Nov 28, 2017 | 32.33 | 32.37 | 32.33 | 32.36 | 196,062 | +0.00(+0.00%) |
Nov 27, 2017 | 32.36 | 32.37 | 32.35 | 32.36 | 498,709 | +0.01(+0.02%) |
Nov 24, 2017 | 32.35 | 32.36 | 32.34 | 32.35 | 105,067 | +0.02(+0.06%) |
Nov 22, 2017 | 32.30 | 32.33 | 32.30 | 32.33 | 172,922 | +0.04(+0.13%) |
Nov 21, 2017 | 32.30 | 32.32 | 32.29 | 32.29 | 188,013 | -0.02(-0.06%) |
Nov 20, 2017 | 32.31 | 32.31 | 32.29 | 32.31 | 179,574 | +0.02(+0.06%) |
Nov 17, 2017 | 32.28 | 32.29 | 32.26 | 32.29 | 192,357 | +0.01(+0.04%) |
Nov 16, 2017 | 32.26 | 32.28 | 32.24 | 32.28 | 156,288 | +0.03(+0.11%) |
Nov 15, 2017 | 32.26 | 32.28 | 32.23 | 32.24 | 214,178 | -0.03(-0.11%) |
Nov 14, 2017 | 32.31 | 32.33 | 32.26 | 32.28 | 183,475 | -0.03(-0.08%) |
Nov 13, 2017 | 32.28 | 32.31 | 32.28 | 32.31 | 168,575 | +0.05(+0.15%) |
Nov 10, 2017 | 32.28 | 32.31 | 32.26 | 32.26 | 291,161 | -0.05(-0.17%) |
Nov 09, 2017 | 32.33 | 32.33 | 32.29 | 32.31 | 913,385 | -0.02(-0.06%) |
Nov 08, 2017 | 32.35 | 32.35 | 32.33 | 32.33 | 268,688 | -0.03(-0.08%) |
Nov 07, 2017 | 32.36 | 32.37 | 32.35 | 32.36 | 389,483 | -0.01(-0.02%) |
Nov 06, 2017 | 32.36 | 32.37 | 32.35 | 32.37 | 554,367 | +0.00(+0.00%) |
Nov 03, 2017 | 32.37 | 32.37 | 32.35 | 32.37 | 379,935 | +0.01(+0.02%) |
Nov 02, 2017 | 32.40 | 32.40 | 32.34 | 32.36 | 498,602 | -0.01(-0.04%) |
Nov 01, 2017 | 32.38 | 32.50 | 32.36 | 32.37 | 831,177 | +0.00(+0.00%) |
Oct 31, 2017 | 32.37 | 32.39 | 32.35 | 32.37 | 1,874,117 | +0.00(+0.00%) |
Oct 30, 2017 | 32.38 | 32.36 | 32.37 | 345,050 | +0.00(+0.00%) | |
Oct 27, 2017 | 32.38 | 32.38 | 32.36 | 32.37 | 553,980 | +0.00(+0.00%) |
Oct 26, 2017 | 32.37 | 32.38 | 32.37 | 32.37 | 857,010 | -0.01(-0.02%) |
Oct 25, 2017 | 32.37 | 32.38 | 32.37 | 32.38 | 424,120 | +0.00(+0.00%) |
Oct 24, 2017 | 32.35 | 32.38 | 32.34 | 32.38 | 384,802 | +0.03(+0.11%) |
Oct 23, 2017 | 32.36 | 32.38 | 32.35 | 32.35 | 734,550 | -0.01(-0.04%) |
Oct 20, 2017 | 32.36 | 32.37 | 32.35 | 32.36 | 1,148,411 | +0.02(+0.06%) |
Oct 19, 2017 | 32.34 | 32.35 | 32.31 | 32.34 | 340,218 | +0.00(+0.00%) |
Oct 18, 2017 | 32.33 | 32.34 | 32.31 | 32.34 | 608,377 | +0.03(+0.11%) |
Oct 17, 2017 | 32.31 | 32.32 | 32.30 | 32.31 | 1,127,133 | +0.01(+0.02%) |
Oct 16, 2017 | 32.30 | 32.31 | 32.29 | 32.30 | 194,400 | +0.00(+0.00%) |
Oct 13, 2017 | 32.29 | 32.30 | 32.28 | 32.30 | 184,099 | +0.02(+0.06%) |
Oct 12, 2017 | 32.28 | 32.29 | 32.27 | 32.28 | 381,198 | +0.00(+0.00%) |
Oct 11, 2017 | 32.28 | 32.28 | 32.26 | 32.28 | 3,118,032 | +0.03(+0.08%) |
Oct 10, 2017 | 32.27 | 32.29 | 32.25 | 32.25 | 1,497,402 | -0.01(-0.04%) |
Oct 09, 2017 | 32.26 | 32.27 | 32.25 | 32.26 | 151,795 | +0.01(+0.04%) |
Oct 06, 2017 | 32.23 | 32.26 | 32.23 | 32.25 | 149,863 | +0.01(+0.04%) |
Oct 05, 2017 | 32.21 | 32.24 | 32.21 | 32.24 | 212,507 | +0.03(+0.08%) |
Oct 04, 2017 | 32.20 | 32.22 | 32.19 | 32.21 | 765,398 | +0.02(+0.05%) |
Oct 03, 2017 | 32.20 | 32.20 | 32.18 | 32.19 | 250,007 | -0.00(-0.01%) |
Oct 02, 2017 | 32.19 | 32.21 | 32.17 | 32.20 | 2,136,762 | +0.01(+0.02%) |
Sep 29, 2017 | 32.16 | 32.20 | 32.16 | 32.19 | 199,996 | +0.02(+0.06%) |
Sep 28, 2017 | 32.18 | 32.18 | 32.17 | 32.17 | 328,729 | +0.00(+0.00%) |
Sep 27, 2017 | 32.20 | 32.20 | 32.14 | 32.17 | 251,746 | +0.00(+0.00%) |
Sep 26, 2017 | 32.14 | 32.17 | 32.14 | 32.17 | 222,727 | +0.05(+0.15%) |
Sep 25, 2017 | 32.14 | 32.15 | 32.12 | 32.12 | 244,311 | -0.01(-0.04%) |
Sep 22, 2017 | 32.11 | 32.14 | 32.10 | 32.14 | 250,442 | +0.02(+0.06%) |
Sep 21, 2017 | 32.13 | 32.13 | 32.09 | 32.12 | 266,825 | -0.01(-0.04%) |
Sep 20, 2017 | 32.12 | 32.14 | 32.09 | 32.13 | 176,103 | +0.01(+0.02%) |
Sep 19, 2017 | 32.13 | 32.13 | 32.10 | 32.12 | 491,379 | +0.00(+0.00%) |
Sep 18, 2017 | 32.10 | 32.12 | 32.10 | 32.12 | 206,217 | +0.02(+0.06%) |
Sep 15, 2017 | 32.08 | 32.11 | 32.08 | 32.10 | 111,049 | +0.03(+0.08%) |
Sep 14, 2017 | 32.10 | 32.10 | 32.06 | 32.07 | 399,698 | -0.01(-0.02%) |
Sep 13, 2017 | 32.09 | 32.09 | 32.07 | 32.08 | 175,181 | -0.01(-0.02%) |
Sep 12, 2017 | 32.07 | 32.09 | 32.05 | 32.09 | 411,803 | +0.02(+0.06%) |
Sep 11, 2017 | 32.05 | 32.07 | 32.05 | 32.07 | 2,909,168 | +0.01(+0.04%) |
Sep 08, 2017 | 32.05 | 32.06 | 32.03 | 32.05 | 2,399,958 | +0.00(+0.00%) |
Sep 07, 2017 | 32.07 | 32.08 | 32.03 | 32.05 | 1,279,085 | +0.00(+0.00%) |
Sep 06, 2017 | 32.08 | 32.11 | 32.04 | 32.05 | 299,955 | -0.01(-0.02%) |
Sep 05, 2017 | 32.05 | 32.07 | 32.04 | 32.06 | 170,611 | +0.02(+0.06%) |
Sep 01, 2017 | 32.05 | 32.08 | 32.02 | 32.04 | 340,843 | -0.03(-0.08%) |
Aug 31, 2017 | 32.07 | 32.07 | 32.02 | 32.07 | 574,324 | +0.03(+0.08%) |
Aug 30, 2017 | 32.03 | 32.05 | 32.02 | 32.04 | 342,887 | +0.01(+0.04%) |
Aug 29, 2017 | 32.02 | 32.03 | 32.01 | 32.03 | 353,045 | +0.01(+0.02%) |
Aug 28, 2017 | 32.02 | 32.03 | 32.01 | 32.02 | 299,460 | +0.01(+0.02%) |
Aug 25, 2017 | 32.00 | 32.04 | 32.00 | 32.01 | 165,591 | +0.01(+0.04%) |
Aug 24, 2017 | 31.99 | 32.01 | 31.99 | 32.00 | 462,778 | +0.01(+0.04%) |
Aug 23, 2017 | 32.01 | 32.01 | 31.97 | 31.99 | 992,117 | -0.03(-0.08%) |
Aug 22, 2017 | 32.00 | 32.01 | 31.98 | 32.01 | 141,257 | +0.01(+0.04%) |
Aug 21, 2017 | 32.03 | 32.03 | 31.97 | 32.00 | 147,412 | -0.03(-0.08%) |
Aug 18, 2017 | 32.03 | 32.03 | 31.98 | 32.03 | 237,700 | +0.02(+0.06%) |
Aug 17, 2017 | 32.03 | 32.06 | 32.01 | 32.01 | 168,109 | -0.03(-0.08%) |
Aug 16, 2017 | 32.01 | 32.05 | 32.01 | 32.03 | 228,243 | +0.02(+0.06%) |
Aug 15, 2017 | 32.04 | 32.06 | 32.03 | 32.01 | 1,229,715 | -0.05(-0.15%) |
Aug 14, 2017 | 32.08 | 32.08 | 32.05 | 32.06 | 610,910 | +0.01(+0.02%) |
Aug 11, 2017 | 32.06 | 32.06 | 32.03 | 32.05 | 1,431,945 | +0.01(+0.02%) |
Aug 10, 2017 | 32.09 | 32.09 | 32.05 | 32.05 | 493,430 | -0.05(-0.17%) |
Aug 09, 2017 | 32.11 | 32.12 | 32.09 | 32.10 | 547,196 | +0.00(+0.00%) |
Aug 08, 2017 | 32.11 | 32.12 | 32.10 | 32.10 | 292,734 | -0.02(-0.06%) |
Aug 07, 2017 | 32.10 | 32.14 | 32.10 | 32.12 | 132,393 | +0.02(+0.06%) |
Aug 04, 2017 | 32.11 | 32.14 | 32.10 | 32.10 | 138,469 | -0.03(-0.08%) |
Aug 03, 2017 | 32.11 | 32.13 | 32.09 | 32.13 | 560,860 | +0.01(+0.04%) |
Aug 02, 2017 | 32.11 | 32.14 | 32.09 | 32.11 | 216,795 | +0.02(+0.06%) |
Aug 01, 2017 | 32.10 | 32.16 | 32.06 | 32.09 | 276,874 | +0.01(+0.02%) |
Jul 31, 2017 | 32.08 | 32.11 | 32.07 | 32.09 | 261,715 | -0.01(-0.02%) |
Jul 28, 2017 | 32.09 | 32.09 | 32.07 | 32.09 | 94,572 | -0.01(-0.02%) |
Jul 27, 2017 | 32.09 | 32.11 | 32.07 | 32.10 | 168,698 | +0.02(+0.06%) |
Jul 26, 2017 | 32.06 | 32.09 | 32.06 | 32.08 | 434,685 | +0.00(+0.00%) |
Jul 25, 2017 | 32.06 | 32.09 | 32.05 | 32.08 | 234,572 | +0.01(+0.02%) |
Jul 24, 2017 | 32.05 | 32.07 | 32.04 | 32.07 | 267,816 | +0.02(+0.06%) |
Jul 21, 2017 | 32.02 | 32.09 | 32.01 | 32.05 | 770,569 | +0.03(+0.11%) |
Jul 20, 2017 | 31.99 | 32.03 | 31.99 | 32.02 | 176,243 | +0.04(+0.13%) |
Jul 19, 2017 | 31.97 | 32.01 | 31.97 | 31.98 | 480,986 | +0.02(+0.06%) |
Jul 18, 2017 | 31.96 | 31.99 | 31.96 | 31.96 | 355,804 | +0.02(+0.06%) |
Jul 17, 2017 | 31.95 | 31.99 | 31.94 | 31.94 | 391,397 | -0.01(-0.02%) |
Jul 14, 2017 | 31.95 | 31.95 | 31.93 | 31.95 | 237,350 | +0.01(+0.02%) |
Jul 13, 2017 | 31.93 | 31.95 | 31.93 | 31.94 | 615,466 | +0.03(+0.08%) |
Jul 12, 2017 | 31.95 | 31.95 | 31.91 | 31.91 | 1,551,155 | -0.03(-0.11%) |
Jul 11, 2017 | 31.92 | 31.95 | 31.91 | 31.95 | 300,156 | +0.05(+0.15%) |
Jul 10, 2017 | 31.91 | 31.93 | 31.90 | 31.90 | 123,846 | -0.01(-0.02%) |
Jul 07, 2017 | 31.91 | 31.92 | 31.89 | 31.91 | 151,733 | +0.00(+0.00%) |
Jul 06, 2017 | 31.89 | 31.91 | 31.87 | 31.91 | 530,888 | +0.04(+0.13%) |
Jul 05, 2017 | 31.88 | 31.91 | 31.87 | 31.87 | 369,964 | -0.03(-0.08%) |
Jul 03, 2017 | 31.92 | 31.92 | 31.87 | 31.89 | 170,153 | +0.02(+0.05%) |
Jun 30, 2017 | 31.83 | 31.89 | 31.83 | 31.88 | 259,013 | +0.06(+0.19%) |
Jun 29, 2017 | 31.89 | 31.89 | 31.82 | 31.82 | 425,698 | -0.07(-0.23%) |
Jun 28, 2017 | 31.88 | 31.89 | 31.87 | 31.89 | 173,848 | +0.01(+0.04%) |
Jun 27, 2017 | 31.88 | 31.88 | 31.86 | 31.88 | 219,112 | +0.01(+0.04%) |
Jun 26, 2017 | 31.85 | 31.88 | 31.85 | 31.86 | 163,147 | +0.01(+0.04%) |
Jun 23, 2017 | 31.86 | 31.86 | 31.84 | 31.85 | 199,160 | +0.01(+0.04%) |
Jun 22, 2017 | 31.84 | 31.85 | 31.82 | 31.84 | 260,481 | +0.03(+0.11%) |
Jun 21, 2017 | 31.86 | 31.86 | 31.80 | 31.80 | 349,035 | -0.06(-0.19%) |
Jun 20, 2017 | 31.89 | 31.89 | 31.85 | 31.86 | 255,433 | -0.03(-0.11%) |
Jun 19, 2017 | 31.90 | 31.90 | 31.88 | 31.90 | 501,466 | +0.01(+0.02%) |
Jun 16, 2017 | 31.91 | 31.92 | 31.87 | 31.89 | 1,900,277 | +0.01(+0.04%) |
Jun 15, 2017 | 31.89 | 31.92 | 31.88 | 31.88 | 242,887 | -0.04(-0.13%) |
Jun 14, 2017 | 31.91 | 31.92 | 31.89 | 31.92 | 149,904 | +0.01(+0.02%) |
Jun 13, 2017 | 31.90 | 31.91 | 31.89 | 31.91 | 251,575 | +0.00(+0.00%) |
Jun 12, 2017 | 31.90 | 31.93 | 31.89 | 31.91 | 217,180 | +0.01(+0.02%) |
Jun 09, 2017 | 31.90 | 31.92 | 31.88 | 31.90 | 534,851 | +0.01(+0.02%) |
Jun 08, 2017 | 31.89 | 31.90 | 31.88 | 31.90 | 1,023,073 | +0.01(+0.03%) |
Jun 07, 2017 | 31.90 | 31.90 | 31.88 | 31.89 | 1,586,865 | -0.01(-0.03%) |
Jun 06, 2017 | 31.89 | 31.92 | 31.88 | 31.90 | 927,327 | +0.01(+0.04%) |
Jun 05, 2017 | 31.90 | 31.90 | 31.88 | 31.88 | 182,744 | -0.01(-0.04%) |
Jun 02, 2017 | 31.89 | 31.90 | 31.88 | 31.90 | 375,613 | +0.01(+0.04%) |
Jun 01, 2017 | 31.89 | 31.89 | 31.87 | 31.88 | 254,172 | +0.00(+0.01%) |
May 31, 2017 | 31.88 | 31.89 | 31.87 | 31.88 | 273,684 | +0.00(+0.00%) |
May 30, 2017 | 31.86 | 31.88 | 31.85 | 31.88 | 340,812 | +0.01(+0.04%) |
May 26, 2017 | 31.86 | 31.87 | 31.85 | 31.87 | 360,021 | +0.03(+0.08%) |
May 25, 2017 | 31.85 | 31.86 | 31.84 | 31.84 | 292,225 | -0.01(-0.02%) |
May 24, 2017 | 31.85 | 31.85 | 31.83 | 31.85 | 1,234,268 | +0.00(+0.00%) |
May 23, 2017 | 31.84 | 31.85 | 31.83 | 31.85 | 320,745 | +0.01(+0.04%) |
May 22, 2017 | 31.83 | 31.85 | 31.83 | 31.83 | 237,599 | +0.02(+0.06%) |
May 19, 2017 | 31.83 | 31.83 | 31.80 | 31.81 | 649,521 | -0.01(-0.02%) |
May 18, 2017 | 31.82 | 31.83 | 31.80 | 31.82 | 273,028 | +0.00(+0.00%) |
May 17, 2017 | 31.83 | 31.83 | 31.81 | 31.82 | 268,018 | +0.00(+0.00%) |
May 16, 2017 | 31.83 | 31.83 | 31.81 | 31.82 | 613,868 | +0.00(+0.00%) |
May 15, 2017 | 31.83 | 31.83 | 31.81 | 31.82 | 409,762 | +0.01(+0.04%) |
May 12, 2017 | 31.82 | 31.82 | 31.79 | 31.81 | 993,021 | +0.01(+0.02%) |
May 11, 2017 | 31.79 | 31.81 | 31.78 | 31.80 | 2,038,475 | +0.01(+0.04%) |
May 10, 2017 | 31.78 | 31.79 | 31.76 | 31.79 | 390,133 | +0.03(+0.08%) |
May 09, 2017 | 31.78 | 31.78 | 31.75 | 31.76 | 399,184 | -0.01(-0.04%) |
May 08, 2017 | 31.78 | 31.78 | 31.75 | 31.77 | 321,831 | +0.01(+0.04%) |
May 05, 2017 | 31.76 | 31.77 | 31.74 | 31.76 | 208,326 | +0.01(+0.02%) |
May 04, 2017 | 31.76 | 31.79 | 31.74 | 31.75 | 324,124 | +0.03(+0.08%) |
May 03, 2017 | 31.75 | 31.78 | 31.72 | 31.72 | 837,424 | -0.01(-0.02%) |
May 02, 2017 | 31.74 | 31.76 | 31.73 | 31.73 | 305,368 | -0.01(-0.02%) |
May 01, 2017 | 31.74 | 31.76 | 31.73 | 31.74 | 273,955 | +0.00(+0.01%) |
Apr 28, 2017 | 31.74 | 31.75 | 31.73 | 31.73 | 197,091 | +0.00(+0.00%) |
Apr 27, 2017 | 31.73 | 31.74 | 31.73 | 31.73 | 189,080 | +0.01(+0.02%) |
Apr 26, 2017 | 31.72 | 31.74 | 31.71 | 31.73 | 237,235 | -0.01(-0.02%) |
Apr 25, 2017 | 31.73 | 31.73 | 31.71 | 31.73 | 180,128 | +0.01(+0.02%) |
Apr 24, 2017 | 31.72 | 31.73 | 31.68 | 31.73 | 470,115 | +0.02(+0.06%) |
Apr 21, 2017 | 31.70 | 31.71 | 31.67 | 31.71 | 192,977 | +0.00(+0.00%) |
Apr 20, 2017 | 31.68 | 31.71 | 31.68 | 31.71 | 233,423 | +0.03(+0.08%) |
Apr 19, 2017 | 31.71 | 31.72 | 31.68 | 31.68 | 306,472 | -0.01(-0.04%) |
Apr 18, 2017 | 31.70 | 31.78 | 31.69 | 31.69 | 178,304 | -0.01(-0.03%) |
Apr 17, 2017 | 31.69 | 31.71 | 31.68 | 31.71 | 320,439 | +0.03(+0.10%) |
Apr 13, 2017 | 31.69 | 31.70 | 31.65 | 31.67 | 311,016 | -0.01(-0.02%) |
Apr 12, 2017 | 31.69 | 31.70 | 31.68 | 31.68 | 234,609 | -0.01(-0.02%) |
Apr 11, 2017 | 31.69 | 31.69 | 31.67 | 31.69 | 425,996 | +0.00(+0.00%) |
Apr 10, 2017 | 31.70 | 31.70 | 31.67 | 31.69 | 354,384 | +0.02(+0.06%) |
Apr 07, 2017 | 31.67 | 31.69 | 31.67 | 31.67 | 367,296 | +0.00(+0.00%) |
Apr 06, 2017 | 31.67 | 31.67 | 31.65 | 31.67 | 333,964 | +0.01(+0.04%) |
Apr 05, 2017 | 31.64 | 31.67 | 31.64 | 31.65 | 1,407,993 | +0.01(+0.04%) |
Apr 04, 2017 | 31.64 | 31.64 | 31.62 | 31.64 | 712,731 | +0.01(+0.02%) |
Apr 03, 2017 | 31.63 | 31.65 | 31.61 | 31.63 | 381,619 | -0.00(-0.01%) |
Mar 31, 2017 | 31.62 | 31.64 | 31.59 | 31.64 | 219,931 | +0.02(+0.06%) |
Mar 30, 2017 | 31.58 | 31.62 | 31.57 | 31.62 | 262,648 | +0.09(+0.30%) |
Mar 29, 2017 | 31.57 | 31.60 | 31.52 | 31.52 | 2,031,362 | -0.03(-0.08%) |
Mar 28, 2017 | 31.55 | 31.56 | 31.53 | 31.55 | 207,981 | +0.01(+0.02%) |
Mar 27, 2017 | 31.56 | 31.58 | 31.54 | 31.54 | 262,471 | +0.00(+0.00%) |
Mar 24, 2017 | 31.54 | 31.56 | 31.54 | 31.54 | 198,705 | -0.01(-0.02%) |
Mar 23, 2017 | 31.59 | 31.59 | 31.55 | 31.55 | 278,247 | -0.03(-0.08%) |
Mar 22, 2017 | 31.58 | 31.58 | 31.55 | 31.58 | 190,875 | -0.01(-0.02%) |
Mar 21, 2017 | 31.64 | 31.70 | 31.56 | 31.58 | 222,056 | -0.05(-0.15%) |
Mar 20, 2017 | 31.61 | 31.66 | 31.61 | 31.63 | 181,458 | +0.03(+0.08%) |
Mar 17, 2017 | 31.58 | 31.65 | 31.58 | 31.60 | 492,085 | +0.03(+0.08%) |
Mar 16, 2017 | 31.62 | 31.64 | 31.58 | 31.58 | 781,883 | -0.02(-0.06%) |
Mar 15, 2017 | 31.62 | 31.66 | 31.60 | 31.60 | 363,139 | -0.03(-0.08%) |
Mar 14, 2017 | 31.62 | 31.62 | 31.58 | 31.62 | 459,939 | +0.01(+0.04%) |
Mar 13, 2017 | 31.61 | 31.63 | 31.58 | 31.61 | 404,136 | +0.01(+0.04%) |
Mar 10, 2017 | 31.62 | 31.64 | 31.58 | 31.60 | 802,257 | -0.02(-0.06%) |
Mar 09, 2017 | 31.63 | 31.64 | 31.61 | 31.62 | 439,722 | -0.01(-0.04%) |
Mar 08, 2017 | 31.64 | 31.64 | 31.60 | 31.63 | 596,821 | +0.03(+0.08%) |
Mar 07, 2017 | 31.63 | 31.66 | 31.60 | 31.60 | 187,384 | -0.04(-0.13%) |
Mar 06, 2017 | 31.64 | 31.66 | 31.64 | 31.64 | 247,704 | +0.01(+0.02%) |
Mar 03, 2017 | 31.65 | 31.65 | 31.62 | 31.64 | 764,604 | +0.01(+0.04%) |
Mar 02, 2017 | 31.61 | 31.62 | 31.61 | 31.62 | 165,476 | +0.01(+0.04%) |
Mar 01, 2017 | 31.58 | 31.61 | 31.58 | 31.61 | 412,323 | +0.03(+0.09%) |
Feb 28, 2017 | 31.57 | 31.58 | 31.56 | 31.58 | 222,538 | +0.01(+0.04%) |
Feb 27, 2017 | 31.57 | 31.57 | 31.54 | 31.57 | 178,809 | +0.03(+0.11%) |
Feb 24, 2017 | 31.54 | 31.54 | 31.53 | 31.54 | 240,596 | +0.01(+0.04%) |
Feb 23, 2017 | 31.52 | 31.52 | 31.51 | 31.52 | 197,452 | +0.01(+0.04%) |
Feb 22, 2017 | 31.50 | 31.51 | 31.48 | 31.51 | 345,841 | +0.02(+0.06%) |
Feb 21, 2017 | 31.48 | 31.50 | 31.46 | 31.49 | 255,033 | +0.02(+0.06%) |
Feb 17, 2017 | 31.47 | 31.47 | 31.47 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 31.46 | 31.47 | 31.46 | 31.46 | 548,021 | +0.01(+0.02%) |
Feb 15, 2017 | 31.44 | 31.46 | 31.43 | 31.46 | 536,872 | +0.01(+0.04%) |
Feb 14, 2017 | 31.43 | 31.44 | 31.41 | 31.44 | 738,729 | +0.02(+0.06%) |
Feb 13, 2017 | 31.43 | 31.44 | 31.41 | 31.42 | 717,838 | +0.00(+0.00%) |
Feb 10, 2017 | 31.42 | 31.43 | 31.41 | 31.42 | 503,676 | +0.01(+0.02%) |
Feb 09, 2017 | 31.41 | 31.42 | 31.38 | 31.42 | 211,262 | +0.02(+0.06%) |
Feb 08, 2017 | 31.42 | 31.42 | 31.38 | 31.40 | 231,632 | +0.01(+0.02%) |
Feb 07, 2017 | 31.40 | 31.42 | 31.38 | 31.39 | 591,254 | -0.03(-0.11%) |
Feb 06, 2017 | 31.42 | 31.42 | 31.38 | 31.42 | 428,727 | +0.01(+0.04%) |
Feb 03, 2017 | 31.40 | 31.41 | 31.38 | 31.41 | 638,112 | +0.01(+0.04%) |
Feb 02, 2017 | 31.42 | 31.42 | 31.38 | 31.40 | 307,551 | -0.01(-0.02%) |