Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.27 | 36.27 | 35.94 | 36.02 | 16,312 | -0.18(-0.49%) |
May 30, 2018 | 36.02 | 36.29 | 36.02 | 36.20 | 9,011 | +0.64(+1.80%) |
May 29, 2018 | 35.71 | 35.87 | 35.55 | 35.56 | 22,397 | -0.34(-0.94%) |
May 25, 2018 | 35.90 | 35.90 | 35.90 | 0 | -0.10(-0.28%) | |
May 24, 2018 | 35.90 | 36.02 | 35.71 | 36.00 | 13,062 | +0.06(+0.17%) |
May 23, 2018 | 35.84 | 35.94 | 35.74 | 35.94 | 7,879 | +0.12(+0.33%) |
May 22, 2018 | 36.06 | 36.15 | 35.82 | 35.82 | 10,030 | -0.31(-0.86%) |
May 21, 2018 | 36.27 | 36.27 | 36.03 | 36.13 | 21,841 | +0.25(+0.68%) |
May 18, 2018 | 36.00 | 36.00 | 35.83 | 35.88 | 10,440 | +0.02(+0.07%) |
May 17, 2018 | 36.00 | 36.00 | 35.76 | 35.86 | 13,895 | +0.06(+0.17%) |
May 16, 2018 | 36.00 | 36.00 | 35.63 | 35.80 | 8,734 | +0.26(+0.73%) |
May 15, 2018 | 35.68 | 35.77 | 35.43 | 35.54 | 20,972 | -0.12(-0.34%) |
May 14, 2018 | 36.76 | 36.76 | 35.62 | 35.66 | 25,343 | -0.12(-0.32%) |
May 11, 2018 | 35.80 | 35.80 | 35.67 | 35.78 | 9,286 | +0.12(+0.34%) |
May 10, 2018 | 36.17 | 36.17 | 35.51 | 35.66 | 17,573 | +0.29(+0.82%) |
May 09, 2018 | 35.11 | 35.44 | 35.09 | 35.37 | 17,230 | +0.36(+1.03%) |
May 08, 2018 | 34.99 | 35.03 | 34.90 | 35.01 | 28,101 | +0.24(+0.69%) |
May 07, 2018 | 34.73 | 34.89 | 34.62 | 34.77 | 53,076 | +0.17(+0.51%) |
May 04, 2018 | 34.15 | 34.72 | 34.15 | 34.60 | 2,617 | +0.43(+1.24%) |
May 03, 2018 | 34.16 | 34.23 | 33.72 | 34.17 | 21,580 | -0.20(-0.58%) |
May 02, 2018 | 34.09 | 34.39 | 34.09 | 34.37 | 2,325 | +0.02(+0.06%) |
May 01, 2018 | 33.41 | 34.39 | 33.41 | 34.35 | 15,582 | +0.00(+0.00%) |
Apr 30, 2018 | 34.71 | 34.71 | 34.35 | 34.35 | 8,571 | -0.18(-0.52%) |
Apr 27, 2018 | 35.33 | 35.33 | 34.42 | 34.53 | 15,423 | -0.15(-0.43%) |
Apr 26, 2018 | 34.60 | 34.76 | 34.56 | 34.68 | 18,937 | +0.32(+0.93%) |
Apr 25, 2018 | 34.18 | 34.39 | 34.18 | 34.36 | 8,025 | -0.01(-0.02%) |
Apr 24, 2018 | 34.93 | 34.97 | 34.17 | 34.37 | 20,892 | -0.44(-1.28%) |
Apr 23, 2018 | 34.83 | 34.87 | 34.75 | 34.81 | 15,201 | -0.02(-0.06%) |
Apr 20, 2018 | 35.12 | 35.12 | 34.83 | 34.83 | 109,681 | -0.30(-0.84%) |
Apr 19, 2018 | 35.22 | 35.30 | 34.98 | 35.12 | 14,970 | -0.27(-0.78%) |
Apr 18, 2018 | 35.52 | 35.58 | 35.39 | 35.40 | 15,912 | -0.04(-0.11%) |
Apr 17, 2018 | 35.22 | 35.47 | 35.19 | 35.44 | 7,967 | +0.41(+1.17%) |
Apr 16, 2018 | 34.99 | 35.18 | 34.84 | 35.03 | 13,483 | +0.48(+1.39%) |
Apr 13, 2018 | 34.72 | 34.77 | 34.55 | 34.55 | 10,961 | -0.37(-1.06%) |
Apr 12, 2018 | 34.72 | 34.99 | 34.72 | 34.92 | 31,136 | +0.38(+1.10%) |
Apr 11, 2018 | 34.61 | 34.68 | 34.47 | 34.54 | 3,836 | -0.07(-0.20%) |
Apr 10, 2018 | 34.58 | 34.70 | 34.35 | 34.61 | 12,400 | +0.31(+0.90%) |
Apr 09, 2018 | 34.20 | 34.38 | 34.20 | 34.30 | 3,058 | +0.38(+1.12%) |
Apr 06, 2018 | 34.52 | 34.52 | 33.68 | 33.92 | 17,065 | -0.81(-2.33%) |
Apr 05, 2018 | 34.71 | 34.80 | 34.55 | 34.73 | 8,557 | +0.18(+0.52%) |
Apr 04, 2018 | 33.92 | 34.55 | 33.82 | 34.55 | 17,741 | +0.41(+1.20%) |
Apr 03, 2018 | 33.82 | 34.14 | 33.79 | 34.14 | 16,394 | +0.53(+1.58%) |
Apr 02, 2018 | 34.34 | 34.36 | 33.36 | 33.61 | 6,526 | -0.88(-2.56%) |
Mar 29, 2018 | 34.49 | 34.49 | 34.49 | 0 | +0.60(+1.78%) | |
Mar 28, 2018 | 33.93 | 34.14 | 33.78 | 33.89 | 14,647 | -0.16(-0.47%) |
Mar 27, 2018 | 34.94 | 34.94 | 33.91 | 34.05 | 16,989 | -0.64(-1.84%) |
Mar 26, 2018 | 34.28 | 34.71 | 34.28 | 34.69 | 7,052 | +0.91(+2.70%) |
Mar 23, 2018 | 34.43 | 34.47 | 33.78 | 33.78 | 56,432 | -0.69(-2.00%) |
Mar 22, 2018 | 35.22 | 35.22 | 34.47 | 34.47 | 8,261 | -1.01(-2.86%) |
Mar 21, 2018 | 35.60 | 35.70 | 35.46 | 35.48 | 24,110 | +0.06(+0.17%) |
Mar 20, 2018 | 35.39 | 35.50 | 35.35 | 35.42 | 8,900 | +0.17(+0.48%) |
Mar 19, 2018 | 35.75 | 35.75 | 34.94 | 35.25 | 23,799 | -0.31(-0.87%) |
Mar 16, 2018 | 35.35 | 35.62 | 35.35 | 35.56 | 20,193 | +0.21(+0.60%) |
Mar 15, 2018 | 35.32 | 35.51 | 35.31 | 35.35 | 101,238 | -0.07(-0.20%) |
Mar 14, 2018 | 35.54 | 35.63 | 35.38 | 35.42 | 105,487 | -0.10(-0.28%) |
Mar 13, 2018 | 36.17 | 36.17 | 35.52 | 35.52 | 14,800 | -0.27(-0.75%) |
Mar 12, 2018 | 35.96 | 35.96 | 35.72 | 35.79 | 7,629 | -0.03(-0.09%) |
Mar 09, 2018 | 35.46 | 35.83 | 35.46 | 35.82 | 17,773 | +0.71(+2.03%) |
Mar 08, 2018 | 35.19 | 35.19 | 35.09 | 35.11 | 3,081 | +0.01(+0.03%) |
Mar 07, 2018 | 34.87 | 35.10 | 34.87 | 35.10 | 2,109 | +0.09(+0.26%) |
Mar 06, 2018 | 34.82 | 35.02 | 34.74 | 35.01 | 4,624 | +0.27(+0.78%) |
Mar 05, 2018 | 34.31 | 34.81 | 34.26 | 34.74 | 5,808 | +0.25(+0.72%) |
Mar 02, 2018 | 33.97 | 34.49 | 33.95 | 34.49 | 8,401 | +0.30(+0.88%) |
Mar 01, 2018 | 34.50 | 34.56 | 34.18 | 34.19 | 3,722 | -0.48(-1.38%) |
Feb 28, 2018 | 35.05 | 35.11 | 34.67 | 34.67 | 29,857 | -0.25(-0.72%) |
Feb 27, 2018 | 35.26 | 35.40 | 34.92 | 34.92 | 38,572 | -0.33(-0.94%) |
Feb 26, 2018 | 35.27 | 35.30 | 35.02 | 35.25 | 12,797 | +0.26(+0.74%) |
Feb 23, 2018 | 34.74 | 34.99 | 34.74 | 34.99 | 6,891 | +0.31(+0.89%) |
Feb 22, 2018 | 34.84 | 34.88 | 34.68 | 34.68 | 3,054 | -0.22(-0.63%) |
Feb 21, 2018 | 35.20 | 35.28 | 35.20 | 34.90 | 6,280 | +0.20(+0.58%) |
Feb 20, 2018 | 34.89 | 34.89 | 34.70 | 34.70 | 54,899 | -0.19(-0.54%) |
Feb 16, 2018 | 34.89 | 34.89 | 34.89 | 0 | +0.17(+0.49%) | |
Feb 15, 2018 | 34.54 | 34.75 | 34.33 | 34.72 | 7,626 | +0.34(+0.99%) |
Feb 14, 2018 | 33.70 | 34.38 | 33.70 | 34.38 | 37,111 | +0.68(+2.02%) |
Feb 13, 2018 | 33.52 | 33.72 | 33.48 | 33.70 | 7,465 | -0.02(-0.06%) |
Feb 12, 2018 | 33.31 | 33.73 | 33.25 | 33.72 | 3,751 | +0.50(+1.49%) |
Feb 09, 2018 | 33.20 | 33.24 | 32.16 | 33.22 | 10,421 | +0.11(+0.33%) |
Feb 08, 2018 | 33.84 | 33.84 | 33.12 | 33.12 | 6,917 | -1.04(-3.05%) |
Feb 07, 2018 | 34.79 | 34.79 | 34.79 | 34.16 | 12,309 | +0.34(+1.01%) |
Feb 06, 2018 | 33.01 | 34.09 | 32.81 | 33.82 | 32,083 | -0.16(-0.47%) |
Feb 05, 2018 | 33.85 | 34.75 | 33.53 | 33.98 | 9,885 | -0.86(-2.47%) |
Feb 02, 2018 | 35.24 | 35.24 | 34.84 | 34.84 | 7,098 | -0.75(-2.11%) |
Feb 01, 2018 | 35.47 | 35.59 | 35.44 | 35.59 | 2,636 | +0.12(+0.34%) |
Jan 31, 2018 | 35.91 | 35.91 | 35.43 | 35.47 | 11,221 | -0.24(-0.67%) |
Jan 30, 2018 | 36.10 | 36.10 | 35.64 | 35.71 | 9,395 | -0.47(-1.30%) |
Jan 29, 2018 | 36.45 | 36.45 | 36.12 | 36.18 | 16,156 | -0.07(-0.19%) |
Jan 26, 2018 | 35.86 | 36.25 | 35.86 | 36.25 | 5,796 | +0.41(+1.14%) |
Jan 25, 2018 | 35.93 | 36.03 | 35.84 | 35.84 | 4,711 | -0.18(-0.49%) |
Jan 24, 2018 | 36.23 | 36.30 | 35.97 | 36.02 | 9,936 | -0.20(-0.54%) |
Jan 23, 2018 | 36.22 | 36.23 | 36.15 | 36.22 | 6,460 | +0.12(+0.35%) |
Jan 22, 2018 | 36.12 | 36.12 | 35.88 | 36.09 | 5,213 | +0.14(+0.39%) |
Jan 19, 2018 | 35.80 | 35.95 | 35.76 | 35.95 | 4,618 | +0.34(+0.95%) |
Jan 18, 2018 | 35.65 | 35.65 | 35.51 | 35.61 | 7,880 | +0.08(+0.21%) |
Jan 17, 2018 | 35.82 | 35.82 | 35.28 | 35.53 | 39,662 | +0.37(+1.05%) |
Jan 16, 2018 | 35.66 | 35.66 | 35.03 | 35.17 | 11,802 | -0.18(-0.50%) |
Jan 12, 2018 | 35.34 | 35.34 | 35.34 | 0 | +0.25(+0.72%) | |
Jan 11, 2018 | 34.85 | 35.10 | 34.85 | 35.09 | 12,526 | +0.40(+1.15%) |
Jan 10, 2018 | 35.33 | 35.33 | 34.67 | 34.69 | 7,836 | -0.16(-0.46%) |
Jan 09, 2018 | 35.68 | 35.68 | 34.78 | 34.85 | 32,350 | +0.08(+0.23%) |
Jan 08, 2018 | 34.86 | 34.86 | 34.51 | 34.77 | 17,096 | +0.40(+1.17%) |
Jan 05, 2018 | 34.42 | 34.47 | 34.37 | 34.37 | 6,885 | +0.10(+0.30%) |
Jan 04, 2018 | 34.99 | 34.99 | 34.20 | 34.27 | 25,032 | +0.19(+0.55%) |
Jan 03, 2018 | 34.33 | 34.33 | 33.93 | 34.08 | 4,698 | +0.20(+0.60%) |
Jan 02, 2018 | 33.91 | 33.91 | 33.82 | 33.87 | 3,315 | +0.15(+0.46%) |
Dec 29, 2017 | 33.72 | 33.72 | 33.72 | 0 | -0.15(-0.44%) | |
Dec 28, 2017 | 33.89 | 33.90 | 33.87 | 33.87 | 754 | -0.06(-0.18%) |
Dec 27, 2017 | 34.03 | 34.03 | 33.93 | 33.93 | 2,636 | -0.03(-0.09%) |
Dec 26, 2017 | 33.94 | 33.96 | 33.94 | 33.96 | 944 | +0.06(+0.18%) |
Dec 22, 2017 | 33.82 | 33.95 | 33.82 | 33.90 | 2,931 | -0.08(-0.25%) |
Dec 21, 2017 | 34.87 | 34.87 | 33.98 | 33.98 | 5,228 | -0.01(-0.02%) |
Dec 20, 2017 | 33.92 | 34.06 | 33.91 | 33.99 | 4,310 | +0.07(+0.19%) |
Dec 19, 2017 | 33.91 | 34.03 | 33.89 | 33.92 | 2,176 | +0.00(+0.01%) |
Dec 18, 2017 | 33.85 | 33.92 | 33.85 | 33.92 | 2,842 | +0.27(+0.80%) |
Dec 15, 2017 | 33.65 | 33.65 | 33.37 | 33.65 | 2,958 | +0.33(+0.98%) |
Dec 14, 2017 | 33.49 | 33.49 | 33.32 | 33.32 | 1,066 | -0.17(-0.50%) |
Dec 13, 2017 | 33.57 | 33.65 | 33.49 | 33.49 | 2,285 | +0.07(+0.21%) |
Dec 12, 2017 | 33.53 | 33.53 | 33.42 | 33.42 | 2,275 | -0.02(-0.06%) |
Dec 11, 2017 | 33.56 | 33.56 | 33.40 | 33.44 | 2,368 | -0.13(-0.39%) |
Dec 08, 2017 | 33.57 | 33.57 | 33.57 | 33.57 | 698 | +0.19(+0.55%) |
Dec 07, 2017 | 33.29 | 33.38 | 33.29 | 33.38 | 735 | +0.21(+0.63%) |
Dec 06, 2017 | 33.18 | 33.18 | 33.17 | 33.17 | 1,956 | -0.10(-0.29%) |
Dec 05, 2017 | 33.37 | 33.37 | 33.27 | 33.27 | 2,493 | -0.07(-0.21%) |
Dec 04, 2017 | 33.38 | 33.34 | 33.34 | 3,255 | -0.03(-0.10%) | |
Dec 01, 2017 | 33.56 | 33.56 | 33.09 | 33.38 | 5,867 | -0.18(-0.53%) |
Nov 30, 2017 | 33.40 | 33.60 | 33.40 | 33.55 | 2,800 | +0.29(+0.88%) |
Nov 29, 2017 | 33.18 | 33.51 | 33.18 | 33.26 | 3,573 | +0.01(+0.03%) |
Nov 28, 2017 | 33.34 | 33.34 | 32.95 | 33.25 | 7,234 | +0.35(+1.08%) |
Nov 27, 2017 | 33.00 | 33.01 | 32.90 | 32.90 | 1,895 | -0.06(-0.18%) |
Nov 24, 2017 | 32.94 | 32.95 | 32.94 | 32.95 | 322 | +0.05(+0.14%) |
Nov 22, 2017 | 32.99 | 32.99 | 32.87 | 32.91 | 14,533 | -0.08(-0.23%) |
Nov 21, 2017 | 32.91 | 33.00 | 32.91 | 32.98 | 13,189 | +0.26(+0.78%) |
Nov 20, 2017 | 32.94 | 32.94 | 32.63 | 32.73 | 7,980 | +0.22(+0.68%) |
Nov 17, 2017 | 32.51 | 32.51 | 32.51 | 32.51 | 597 | +0.04(+0.13%) |
Nov 16, 2017 | 32.41 | 32.54 | 32.41 | 32.47 | 4,704 | +0.40(+1.24%) |
Nov 15, 2017 | 31.93 | 32.12 | 31.93 | 32.07 | 1,131 | -0.11(-0.34%) |
Nov 14, 2017 | 32.17 | 32.20 | 32.15 | 32.18 | 1,076 | -0.01(-0.02%) |
Nov 13, 2017 | 32.15 | 32.19 | 32.15 | 32.19 | 1,902 | +0.09(+0.30%) |
Nov 10, 2017 | 32.09 | 32.09 | 32.09 | 32.09 | 553 | +0.07(+0.22%) |
Nov 09, 2017 | 32.05 | 32.05 | 32.02 | 32.02 | 639 | -0.24(-0.74%) |
Nov 08, 2017 | 32.12 | 32.26 | 32.12 | 32.26 | 1,027 | +0.15(+0.46%) |
Nov 07, 2017 | 32.11 | 32.11 | 32.11 | 32.11 | 623 | +0.01(+0.03%) |
Nov 06, 2017 | 32.05 | 32.10 | 31.95 | 32.10 | 4,657 | +0.07(+0.22%) |
Nov 03, 2017 | 32.08 | 32.08 | 32.02 | 32.03 | 1,324 | +0.05(+0.15%) |
Nov 02, 2017 | 31.95 | 32.02 | 31.92 | 31.98 | 2,360 | +0.02(+0.05%) |
Nov 01, 2017 | 32.12 | 32.12 | 31.96 | 31.96 | 1,110 | -0.07(-0.23%) |
Oct 31, 2017 | 31.92 | 32.09 | 31.92 | 32.04 | 5,487 | +0.20(+0.64%) |
Oct 30, 2017 | 31.98 | 32.01 | 31.84 | 31.84 | 2,053 | -0.18(-0.56%) |
Oct 27, 2017 | 31.97 | 32.02 | 31.95 | 32.01 | 3,548 | -0.06(-0.17%) |
Oct 26, 2017 | 32.04 | 32.09 | 32.03 | 32.07 | 2,076 | +0.21(+0.66%) |
Oct 25, 2017 | 31.71 | 31.86 | 31.71 | 31.86 | 3,425 | -0.33(-1.03%) |
Oct 24, 2017 | 32.10 | 32.23 | 32.10 | 32.19 | 1,930 | +0.17(+0.55%) |
Oct 23, 2017 | 32.85 | 32.85 | 32.02 | 32.02 | 16,467 | -0.05(-0.17%) |
Oct 20, 2017 | 32.64 | 32.64 | 32.02 | 32.07 | 992 | +0.25(+0.79%) |
Oct 19, 2017 | 31.59 | 31.82 | 31.59 | 31.82 | 11,107 | -0.02(-0.06%) |
Oct 18, 2017 | 31.74 | 31.86 | 31.73 | 31.84 | 5,024 | +0.16(+0.50%) |
Oct 17, 2017 | 31.77 | 31.77 | 31.65 | 31.68 | 3,215 | -0.05(-0.17%) |
Oct 16, 2017 | 32.50 | 32.50 | 31.69 | 31.74 | 4,800 | -0.01(-0.05%) |
Oct 13, 2017 | 32.59 | 32.59 | 31.75 | 31.75 | 8,853 | +0.02(+0.06%) |
Oct 12, 2017 | 31.71 | 31.76 | 31.71 | 31.73 | 5,724 | +0.00(+0.00%) |
Oct 11, 2017 | 31.68 | 31.74 | 31.68 | 31.73 | 7,365 | +0.04(+0.13%) |
Oct 10, 2017 | 31.70 | 31.70 | 31.64 | 31.69 | 10,465 | +0.07(+0.22%) |
Oct 09, 2017 | 31.69 | 31.69 | 31.61 | 31.62 | 1,026 | +0.01(+0.02%) |
Oct 06, 2017 | 31.69 | 31.69 | 31.58 | 31.61 | 1,852 | -0.04(-0.12%) |
Oct 05, 2017 | 31.57 | 31.67 | 31.57 | 31.65 | 11,951 | +0.04(+0.13%) |
Oct 04, 2017 | 31.61 | 31.63 | 31.61 | 31.61 | 5,796 | +0.05(+0.16%) |
Oct 03, 2017 | 31.50 | 31.56 | 31.46 | 31.56 | 17,692 | +0.15(+0.48%) |
Oct 02, 2017 | 31.30 | 31.41 | 31.30 | 31.41 | 3,953 | +0.21(+0.68%) |
Sep 29, 2017 | 31.15 | 31.20 | 31.14 | 31.20 | 1,845 | +0.12(+0.38%) |
Sep 28, 2017 | 30.98 | 31.08 | 30.98 | 31.08 | 1,264 | +0.08(+0.26%) |
Sep 27, 2017 | 30.87 | 31.05 | 30.87 | 31.00 | 4,005 | +0.25(+0.81%) |
Sep 26, 2017 | 30.75 | 30.75 | 30.75 | 30.75 | 1,005 | +0.15(+0.49%) |
Sep 25, 2017 | 30.69 | 30.69 | 30.50 | 30.60 | 9,299 | -0.02(-0.07%) |
Sep 22, 2017 | 30.62 | 30.62 | 30.62 | 30.62 | 202 | +0.03(+0.10%) |
Sep 21, 2017 | 30.59 | 30.59 | 30.50 | 30.59 | 8,590 | -0.01(-0.03%) |
Sep 20, 2017 | 30.57 | 30.60 | 30.44 | 30.60 | 3,775 | +0.07(+0.23%) |
Sep 19, 2017 | 30.54 | 30.54 | 30.53 | 30.53 | 5,724 | +0.01(+0.03%) |
Sep 18, 2017 | 30.58 | 30.58 | 30.52 | 30.52 | 2,072 | +0.13(+0.42%) |
Sep 15, 2017 | 30.35 | 30.39 | 30.35 | 30.39 | 3,343 | +0.13(+0.42%) |
Sep 14, 2017 | 30.21 | 30.30 | 30.21 | 30.27 | 12,937 | -0.04(-0.14%) |
Sep 13, 2017 | 30.31 | 30.31 | 30.31 | 30.31 | 1,129 | -0.02(-0.07%) |
Sep 12, 2017 | 30.20 | 30.33 | 30.16 | 30.33 | 3,354 | +0.22(+0.73%) |
Sep 11, 2017 | 30.06 | 30.12 | 30.06 | 30.11 | 4,456 | +0.26(+0.87%) |
Sep 08, 2017 | 29.72 | 29.85 | 29.72 | 29.85 | 1,192 | +0.03(+0.10%) |
Sep 07, 2017 | 29.82 | 29.84 | 29.76 | 29.82 | 3,661 | -0.06(-0.20%) |
Sep 06, 2017 | 29.88 | 29.88 | 29.80 | 29.88 | 2,925 | -0.14(-0.47%) |
Sep 05, 2017 | 30.02 | 30.02 | 30.02 | 30.02 | 1,100 | -0.07(-0.23%) |
Sep 01, 2017 | 30.06 | 30.09 | 30.04 | 30.09 | 3,994 | +0.21(+0.72%) |
Aug 31, 2017 | 29.80 | 29.88 | 29.80 | 29.88 | 2,556 | +0.19(+0.62%) |
Aug 30, 2017 | 29.50 | 29.69 | 29.50 | 29.69 | 2,943 | +0.22(+0.75%) |
Aug 29, 2017 | 29.34 | 29.47 | 29.34 | 29.47 | 2,002 | -0.03(-0.10%) |
Aug 28, 2017 | 29.45 | 29.50 | 29.43 | 29.50 | 2,426 | -0.01(-0.03%) |
Aug 25, 2017 | 29.46 | 29.53 | 29.43 | 29.51 | 4,504 | +0.13(+0.44%) |
Aug 24, 2017 | 29.41 | 29.48 | 29.38 | 29.38 | 4,230 | -0.05(-0.17%) |
Aug 23, 2017 | 29.46 | 29.46 | 29.35 | 29.43 | 3,639 | -0.10(-0.34%) |
Aug 22, 2017 | 29.30 | 29.53 | 29.30 | 29.53 | 4,332 | +0.38(+1.29%) |
Aug 21, 2017 | 29.15 | 29.20 | 29.09 | 29.16 | 6,361 | -0.04(-0.15%) |
Aug 18, 2017 | 29.13 | 29.27 | 29.13 | 29.20 | 4,091 | -0.20(-0.68%) |
Aug 17, 2017 | 29.59 | 29.59 | 29.37 | 29.40 | 11,249 | -0.33(-1.11%) |
Aug 16, 2017 | 29.74 | 29.82 | 29.73 | 29.73 | 1,202 | +0.05(+0.19%) |
Aug 15, 2017 | 29.73 | 29.73 | 29.63 | 29.68 | 14,382 | -0.09(-0.29%) |
Aug 14, 2017 | 29.78 | 29.78 | 29.76 | 29.76 | 1,508 | +0.31(+1.05%) |
Aug 11, 2017 | 29.48 | 29.48 | 29.43 | 29.45 | 4,807 | +0.15(+0.53%) |
Aug 10, 2017 | 29.53 | 29.53 | 29.30 | 29.30 | 5,068 | -0.51(-1.73%) |
Aug 09, 2017 | 29.71 | 29.82 | 29.71 | 29.81 | 8,633 | -0.11(-0.37%) |
Aug 08, 2017 | 29.96 | 30.03 | 29.92 | 29.92 | 4,352 | -0.05(-0.17%) |
Aug 07, 2017 | 29.88 | 29.97 | 29.88 | 29.97 | 1,169 | +0.15(+0.50%) |
Aug 04, 2017 | 29.87 | 29.88 | 29.78 | 29.82 | 5,970 | -0.02(-0.05%) |
Aug 03, 2017 | 29.92 | 29.92 | 29.80 | 29.84 | 2,369 | +0.05(+0.17%) |
Aug 02, 2017 | 29.85 | 29.85 | 29.66 | 29.78 | 4,570 | -0.17(-0.55%) |
Aug 01, 2017 | 29.86 | 29.97 | 29.86 | 29.95 | 6,725 | +0.06(+0.21%) |
Jul 31, 2017 | 29.85 | 29.90 | 29.84 | 29.89 | 10,970 | +0.05(+0.16%) |
Jul 28, 2017 | 29.91 | 29.91 | 29.78 | 29.84 | 3,412 | +0.02(+0.07%) |
Jul 27, 2017 | 30.01 | 30.01 | 29.82 | 29.82 | 3,496 | -0.19(-0.63%) |
Jul 26, 2017 | 30.13 | 30.13 | 30.00 | 30.01 | 2,969 | -0.15(-0.50%) |
Jul 25, 2017 | 30.00 | 30.19 | 30.00 | 30.16 | 3,364 | +0.19(+0.63%) |
Jul 24, 2017 | 29.90 | 29.97 | 29.90 | 29.97 | 2,105 | +0.01(+0.03%) |
Jul 21, 2017 | 29.92 | 29.96 | 29.92 | 29.96 | 2,384 | -0.08(-0.27%) |
Jul 20, 2017 | 30.02 | 30.04 | 30.02 | 30.04 | 2,069 | +0.03(+0.10%) |
Jul 19, 2017 | 29.96 | 30.01 | 29.94 | 30.01 | 5,522 | +0.15(+0.50%) |
Jul 18, 2017 | 29.89 | 29.89 | 29.84 | 29.86 | 1,665 | -0.08(-0.25%) |
Jul 17, 2017 | 29.89 | 30.00 | 29.89 | 29.94 | 3,052 | -0.05(-0.18%) |
Jul 14, 2017 | 29.88 | 29.99 | 29.88 | 29.99 | 3,300 | +0.17(+0.57%) |
Jul 13, 2017 | 29.81 | 29.84 | 29.81 | 29.82 | 3,505 | +0.03(+0.10%) |
Jul 12, 2017 | 29.83 | 29.84 | 29.79 | 29.79 | 4,589 | +0.19(+0.64%) |
Jul 11, 2017 | 30.00 | 30.00 | 29.54 | 29.60 | 4,623 | -0.06(-0.20%) |
Jul 10, 2017 | 29.63 | 29.69 | 29.54 | 29.66 | 5,340 | -0.00(-0.02%) |
Jul 07, 2017 | 29.50 | 29.70 | 29.50 | 29.66 | 2,038 | +0.34(+1.16%) |
Jul 06, 2017 | 29.40 | 29.40 | 29.32 | 29.32 | 3,600 | -0.28(-0.93%) |
Jul 05, 2017 | 29.60 | 29.63 | 29.56 | 29.60 | 2,016 | -0.03(-0.10%) |
Jul 03, 2017 | 29.73 | 29.73 | 29.62 | 29.63 | 68,301 | -0.05(-0.17%) |
Jun 30, 2017 | 29.52 | 29.68 | 29.52 | 29.68 | 4,013 | +0.18(+0.61%) |
Jun 29, 2017 | 29.81 | 29.81 | 29.31 | 29.50 | 8,811 | -0.31(-1.04%) |
Jun 28, 2017 | 29.57 | 29.83 | 29.57 | 29.81 | 2,912 | +0.23(+0.77%) |
Jun 27, 2017 | 29.72 | 29.72 | 29.58 | 29.58 | 1,623 | -0.21(-0.70%) |
Jun 26, 2017 | 30.51 | 30.51 | 29.74 | 29.79 | 1,850 | +0.04(+0.13%) |
Jun 23, 2017 | 29.58 | 29.77 | 29.55 | 29.75 | 6,113 | +0.12(+0.40%) |
Jun 22, 2017 | 29.60 | 29.64 | 29.50 | 29.63 | 2,435 | +0.08(+0.27%) |
Jun 21, 2017 | 29.65 | 29.65 | 29.55 | 29.55 | 2,500 | -0.03(-0.10%) |
Jun 20, 2017 | 29.61 | 29.68 | 29.58 | 29.58 | 6,598 | -0.31(-1.05%) |
Jun 19, 2017 | 29.74 | 29.89 | 29.74 | 29.89 | 2,259 | +0.42(+1.42%) |
Jun 16, 2017 | 29.59 | 29.59 | 29.43 | 29.47 | 3,178 | -0.17(-0.56%) |
Jun 15, 2017 | 29.47 | 29.64 | 29.43 | 29.64 | 3,875 | +0.01(+0.03%) |
Jun 14, 2017 | 29.78 | 29.78 | 29.63 | 29.63 | 4,898 | -0.12(-0.40%) |
Jun 13, 2017 | 29.68 | 29.77 | 29.66 | 29.75 | 92,689 | +0.14(+0.47%) |
Jun 12, 2017 | 29.63 | 29.63 | 29.42 | 29.61 | 7,603 | -0.00(-0.00%) |
Jun 09, 2017 | 29.90 | 29.95 | 29.55 | 29.61 | 5,487 | -0.27(-0.90%) |
Jun 08, 2017 | 29.77 | 29.88 | 29.77 | 29.88 | 6,620 | +0.16(+0.54%) |
Jun 07, 2017 | 29.63 | 29.72 | 29.61 | 29.72 | 6,623 | +0.05(+0.17%) |
Jun 06, 2017 | 29.73 | 29.73 | 29.66 | 29.67 | 4,746 | -0.12(-0.40%) |
Jun 05, 2017 | 29.81 | 29.82 | 29.73 | 29.79 | 15,054 | -0.06(-0.20%) |
Jun 02, 2017 | 29.76 | 29.91 | 29.69 | 29.85 | 4,690 | +0.24(+0.81%) |