Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.35 | 31.39 | 31.09 | 31.29 | 72,211 | +0.20(+0.64%) |
Nov 29, 2017 | 31.16 | 31.19 | 30.95 | 31.09 | 42,496 | +0.17(+0.56%) |
Nov 28, 2017 | 30.76 | 30.92 | 30.61 | 30.92 | 30,182 | +0.32(+1.04%) |
Nov 27, 2017 | 30.44 | 30.63 | 30.44 | 30.60 | 28,309 | +0.09(+0.29%) |
Nov 24, 2017 | 30.61 | 30.65 | 30.50 | 30.51 | 6,138 | -0.08(-0.26%) |
Nov 22, 2017 | 30.67 | 30.67 | 30.54 | 30.59 | 14,364 | +0.08(+0.25%) |
Nov 21, 2017 | 30.50 | 30.58 | 30.44 | 30.51 | 55,866 | +0.18(+0.61%) |
Nov 20, 2017 | 30.45 | 30.45 | 30.19 | 30.33 | 38,375 | +0.04(+0.13%) |
Nov 17, 2017 | 30.23 | 30.30 | 30.11 | 30.29 | 53,290 | +0.05(+0.17%) |
Nov 16, 2017 | 29.98 | 30.28 | 29.90 | 30.24 | 71,272 | +0.39(+1.31%) |
Nov 15, 2017 | 29.90 | 30.03 | 29.79 | 29.85 | 71,834 | -0.13(-0.43%) |
Nov 14, 2017 | 29.99 | 30.04 | 29.94 | 29.98 | 48,818 | -0.03(-0.10%) |
Nov 13, 2017 | 29.90 | 30.09 | 29.87 | 30.01 | 30,695 | -0.02(-0.06%) |
Nov 10, 2017 | 30.02 | 30.10 | 29.91 | 30.03 | 44,118 | +0.03(+0.08%) |
Nov 09, 2017 | 30.04 | 30.14 | 29.79 | 30.00 | 49,040 | -0.17(-0.55%) |
Nov 08, 2017 | 30.11 | 30.22 | 30.00 | 30.17 | 39,986 | +0.07(+0.23%) |
Nov 07, 2017 | 30.45 | 30.45 | 29.95 | 30.10 | 84,799 | -0.18(-0.61%) |
Nov 06, 2017 | 30.20 | 30.33 | 30.18 | 30.29 | 46,806 | +0.09(+0.31%) |
Nov 03, 2017 | 30.05 | 30.19 | 30.01 | 30.19 | 41,577 | +0.10(+0.33%) |
Nov 02, 2017 | 30.13 | 30.20 | 29.99 | 30.09 | 107,706 | -0.02(-0.08%) |
Nov 01, 2017 | 30.46 | 30.46 | 29.95 | 30.11 | 120,428 | -0.11(-0.38%) |
Oct 31, 2017 | 30.29 | 30.29 | 30.00 | 30.23 | 52,352 | +0.16(+0.53%) |
Oct 30, 2017 | 30.19 | 30.22 | 29.95 | 30.07 | 168,226 | -0.10(-0.34%) |
Oct 27, 2017 | 30.18 | 30.22 | 29.99 | 30.17 | 57,981 | +0.11(+0.38%) |
Oct 26, 2017 | 29.99 | 30.08 | 29.90 | 30.06 | 28,970 | +0.15(+0.50%) |
Oct 25, 2017 | 30.13 | 30.13 | 29.72 | 29.91 | 58,934 | -0.16(-0.52%) |
Oct 24, 2017 | 30.18 | 30.18 | 30.03 | 30.07 | 40,786 | +0.05(+0.18%) |
Oct 23, 2017 | 30.27 | 30.27 | 29.98 | 30.01 | 67,370 | -0.14(-0.48%) |
Oct 20, 2017 | 30.06 | 30.21 | 30.05 | 30.16 | 47,481 | +0.20(+0.66%) |
Oct 19, 2017 | 29.90 | 29.98 | 29.72 | 29.96 | 27,974 | -0.01(-0.04%) |
Oct 18, 2017 | 30.02 | 30.02 | 29.91 | 29.97 | 68,342 | +0.13(+0.43%) |
Oct 17, 2017 | 29.86 | 29.98 | 29.84 | 29.84 | 79,704 | -0.06(-0.20%) |
Oct 16, 2017 | 30.02 | 30.05 | 29.87 | 29.90 | 54,298 | -0.05(-0.17%) |
Oct 13, 2017 | 29.98 | 30.03 | 29.85 | 29.95 | 38,301 | +0.01(+0.03%) |
Oct 12, 2017 | 30.02 | 30.02 | 29.78 | 29.94 | 28,374 | +0.04(+0.13%) |
Oct 11, 2017 | 30.05 | 30.05 | 29.81 | 29.90 | 43,224 | +0.03(+0.11%) |
Oct 10, 2017 | 29.94 | 29.94 | 29.79 | 29.87 | 53,444 | +0.05(+0.15%) |
Oct 09, 2017 | 30.03 | 30.03 | 29.79 | 29.82 | 37,714 | -0.07(-0.24%) |
Oct 06, 2017 | 29.84 | 29.91 | 29.82 | 29.89 | 30,410 | -0.04(-0.13%) |
Oct 05, 2017 | 29.80 | 29.97 | 29.79 | 29.93 | 140,593 | +0.12(+0.42%) |
Oct 04, 2017 | 29.85 | 29.90 | 29.71 | 29.81 | 47,619 | -0.02(-0.08%) |
Oct 03, 2017 | 29.74 | 29.89 | 29.70 | 29.83 | 46,935 | +0.11(+0.37%) |
Oct 02, 2017 | 29.59 | 29.75 | 29.58 | 29.72 | 34,532 | +0.14(+0.47%) |
Sep 29, 2017 | 29.61 | 29.61 | 29.49 | 29.58 | 27,760 | +0.11(+0.37%) |
Sep 28, 2017 | 29.50 | 29.52 | 29.27 | 29.47 | 34,480 | +0.04(+0.14%) |
Sep 27, 2017 | 29.40 | 29.45 | 29.18 | 29.43 | 31,258 | +0.20(+0.68%) |
Sep 26, 2017 | 29.25 | 29.27 | 29.15 | 29.23 | 34,018 | +0.02(+0.07%) |
Sep 25, 2017 | 29.26 | 29.26 | 29.07 | 29.21 | 31,174 | +0.01(+0.03%) |
Sep 22, 2017 | 29.04 | 29.20 | 29.04 | 29.20 | 27,477 | +0.06(+0.21%) |
Sep 21, 2017 | 29.08 | 29.36 | 29.08 | 29.14 | 59,734 | -0.07(-0.24%) |
Sep 20, 2017 | 29.25 | 29.25 | 29.06 | 29.21 | 36,206 | +0.11(+0.38%) |
Sep 19, 2017 | 29.07 | 29.19 | 29.02 | 29.10 | 67,427 | -0.02(-0.07%) |
Sep 18, 2017 | 28.89 | 29.15 | 28.89 | 29.12 | 54,732 | +0.13(+0.44%) |
Sep 15, 2017 | 28.77 | 29.00 | 28.77 | 28.99 | 24,174 | +0.04(+0.15%) |
Sep 14, 2017 | 28.91 | 28.95 | 28.86 | 28.95 | 25,036 | +0.04(+0.13%) |
Sep 13, 2017 | 28.91 | 28.95 | 28.88 | 28.91 | 27,510 | -0.04(-0.14%) |
Sep 12, 2017 | 28.93 | 28.95 | 28.81 | 28.95 | 110,415 | +0.14(+0.49%) |
Sep 11, 2017 | 28.71 | 28.82 | 28.71 | 28.81 | 47,965 | +0.33(+1.16%) |
Sep 08, 2017 | 28.40 | 28.51 | 28.24 | 28.48 | 59,370 | +0.05(+0.18%) |
Sep 07, 2017 | 28.57 | 28.57 | 28.31 | 28.43 | 25,631 | -0.13(-0.45%) |
Sep 06, 2017 | 28.51 | 28.60 | 28.47 | 28.56 | 33,474 | +0.07(+0.24%) |
Sep 05, 2017 | 28.84 | 28.84 | 28.39 | 28.49 | 30,149 | -0.31(-1.08%) |
Sep 01, 2017 | 28.71 | 28.81 | 28.71 | 28.80 | 21,908 | +0.13(+0.45%) |
Aug 31, 2017 | 28.59 | 28.69 | 28.47 | 28.67 | 47,777 | +0.28(+0.98%) |
Aug 30, 2017 | 28.07 | 28.43 | 28.07 | 28.39 | 28,408 | +0.16(+0.57%) |
Aug 29, 2017 | 28.01 | 28.24 | 28.00 | 28.23 | 36,634 | +0.05(+0.18%) |
Aug 28, 2017 | 28.45 | 28.45 | 28.12 | 28.18 | 74,598 | -0.14(-0.50%) |
Aug 25, 2017 | 28.35 | 28.35 | 28.17 | 28.32 | 37,551 | +0.08(+0.28%) |
Aug 24, 2017 | 28.37 | 28.37 | 28.15 | 28.24 | 48,484 | +0.06(+0.21%) |
Aug 23, 2017 | 28.14 | 28.24 | 28.10 | 28.18 | 40,611 | -0.03(-0.11%) |
Aug 22, 2017 | 28.01 | 28.21 | 27.77 | 28.21 | 45,105 | +0.28(+1.00%) |
Aug 21, 2017 | 27.87 | 27.93 | 27.83 | 27.93 | 46,500 | +0.02(+0.06%) |
Aug 18, 2017 | 27.85 | 28.03 | 27.70 | 27.91 | 36,427 | -0.05(-0.17%) |
Aug 17, 2017 | 28.47 | 28.47 | 27.96 | 27.96 | 117,878 | -0.42(-1.48%) |
Aug 16, 2017 | 28.50 | 28.50 | 28.36 | 28.38 | 59,749 | +0.11(+0.39%) |
Aug 15, 2017 | 28.25 | 28.38 | 28.25 | 28.27 | 42,910 | -0.12(-0.43%) |
Aug 14, 2017 | 28.29 | 28.49 | 28.29 | 28.39 | 88,932 | +0.27(+0.97%) |
Aug 11, 2017 | 28.08 | 28.13 | 28.00 | 28.12 | 28,267 | +0.09(+0.34%) |
Aug 10, 2017 | 28.37 | 28.37 | 28.01 | 28.03 | 36,926 | -0.44(-1.53%) |
Aug 09, 2017 | 28.34 | 28.56 | 28.34 | 28.46 | 91,059 | -0.15(-0.52%) |
Aug 08, 2017 | 28.79 | 28.81 | 28.48 | 28.61 | 148,678 | -0.08(-0.28%) |
Aug 07, 2017 | 28.69 | 28.71 | 28.58 | 28.69 | 28,546 | +0.08(+0.26%) |
Aug 04, 2017 | 28.65 | 28.65 | 28.56 | 28.62 | 26,630 | +0.17(+0.58%) |
Aug 03, 2017 | 28.76 | 28.76 | 28.43 | 28.45 | 58,176 | -0.10(-0.36%) |
Aug 02, 2017 | 28.86 | 28.88 | 28.46 | 28.55 | 41,449 | -0.22(-0.75%) |
Aug 01, 2017 | 28.79 | 28.80 | 28.69 | 28.77 | 22,653 | +0.05(+0.17%) |
Jul 31, 2017 | 28.77 | 28.77 | 28.60 | 28.72 | 26,574 | -0.04(-0.14%) |
Jul 28, 2017 | 28.68 | 28.86 | 28.67 | 28.76 | 47,945 | -0.01(-0.03%) |
Jul 27, 2017 | 28.90 | 29.14 | 28.62 | 28.77 | 36,930 | -0.17(-0.59%) |
Jul 26, 2017 | 29.10 | 29.15 | 28.90 | 28.94 | 31,366 | -0.15(-0.51%) |
Jul 25, 2017 | 28.98 | 29.14 | 28.93 | 29.09 | 55,371 | +0.15(+0.52%) |
Jul 24, 2017 | 28.76 | 29.00 | 28.76 | 28.94 | 28,709 | +0.08(+0.28%) |
Jul 21, 2017 | 28.90 | 28.90 | 28.73 | 28.86 | 46,759 | +0.01(+0.02%) |
Jul 20, 2017 | 28.84 | 28.98 | 28.84 | 28.85 | 37,765 | -0.09(-0.30%) |
Jul 19, 2017 | 28.61 | 28.94 | 28.61 | 28.94 | 39,694 | +0.29(+0.99%) |
Jul 18, 2017 | 28.55 | 28.75 | 28.54 | 28.66 | 37,727 | -0.07(-0.26%) |
Jul 17, 2017 | 28.60 | 28.76 | 28.60 | 28.73 | 52,142 | +0.01(+0.03%) |
Jul 14, 2017 | 28.70 | 28.73 | 28.58 | 28.72 | 20,366 | +0.12(+0.42%) |
Jul 13, 2017 | 28.61 | 28.61 | 28.41 | 28.60 | 23,193 | +0.05(+0.18%) |
Jul 12, 2017 | 28.59 | 28.64 | 28.47 | 28.55 | 38,819 | +0.25(+0.90%) |
Jul 11, 2017 | 28.43 | 28.43 | 28.11 | 28.30 | 27,136 | +0.02(+0.06%) |
Jul 10, 2017 | 28.41 | 28.41 | 28.21 | 28.28 | 72,089 | -0.09(-0.32%) |
Jul 07, 2017 | 28.09 | 28.37 | 28.09 | 28.37 | 42,929 | +0.31(+1.10%) |
Jul 06, 2017 | 28.43 | 28.43 | 28.03 | 28.06 | 24,863 | -0.40(-1.40%) |
Jul 05, 2017 | 28.51 | 28.51 | 28.35 | 28.46 | 18,122 | -0.12(-0.42%) |
Jul 03, 2017 | 28.23 | 28.58 | 28.23 | 28.58 | 12,176 | +0.20(+0.70%) |
Jun 30, 2017 | 28.07 | 28.45 | 28.07 | 28.38 | 39,097 | +0.05(+0.18%) |
Jun 29, 2017 | 28.41 | 28.50 | 28.15 | 28.33 | 31,423 | -0.18(-0.64%) |
Jun 28, 2017 | 28.45 | 28.58 | 28.36 | 28.51 | 26,111 | +0.23(+0.82%) |
Jun 27, 2017 | 28.47 | 28.51 | 28.24 | 28.28 | 34,141 | -0.17(-0.60%) |
Jun 26, 2017 | 28.45 | 28.54 | 28.31 | 28.45 | 41,547 | +0.07(+0.24%) |
Jun 23, 2017 | 28.28 | 28.41 | 28.16 | 28.38 | 26,968 | +0.14(+0.50%) |
Jun 22, 2017 | 28.12 | 28.32 | 28.12 | 28.24 | 54,489 | +0.02(+0.07%) |
Jun 21, 2017 | 28.55 | 28.55 | 28.14 | 28.22 | 23,407 | -0.13(-0.46%) |
Jun 20, 2017 | 28.65 | 28.65 | 28.27 | 28.35 | 49,048 | -0.23(-0.80%) |
Jun 19, 2017 | 28.35 | 28.59 | 28.35 | 28.58 | 32,283 | +0.22(+0.78%) |
Jun 16, 2017 | 28.26 | 28.36 | 28.22 | 28.36 | 28,085 | -0.03(-0.11%) |
Jun 15, 2017 | 28.26 | 28.39 | 28.22 | 28.39 | 13,402 | -0.02(-0.07%) |
Jun 14, 2017 | 28.54 | 28.59 | 28.33 | 28.41 | 43,566 | -0.16(-0.57%) |
Jun 13, 2017 | 28.48 | 28.58 | 28.41 | 28.57 | 37,815 | +0.20(+0.69%) |
Jun 12, 2017 | 28.30 | 28.38 | 28.25 | 28.38 | 20,439 | +0.04(+0.14%) |
Jun 09, 2017 | 28.41 | 28.58 | 28.24 | 28.34 | 42,302 | +0.03(+0.10%) |
Jun 08, 2017 | 28.19 | 28.39 | 28.09 | 28.31 | 78,956 | +0.11(+0.39%) |
Jun 07, 2017 | 28.27 | 28.27 | 28.06 | 28.20 | 32,222 | +0.01(+0.05%) |
Jun 06, 2017 | 28.21 | 28.29 | 28.00 | 28.18 | 45,311 | -0.12(-0.41%) |
Jun 05, 2017 | 28.32 | 28.38 | 28.25 | 28.30 | 63,495 | -0.08(-0.28%) |
Jun 02, 2017 | 28.56 | 28.56 | 28.28 | 28.38 | 49,280 | +0.08(+0.28%) |
Jun 01, 2017 | 27.91 | 28.32 | 27.91 | 28.30 | 43,829 | +0.37(+1.33%) |
May 31, 2017 | 27.96 | 27.96 | 27.62 | 27.93 | 33,338 | -0.01(-0.04%) |
May 30, 2017 | 27.93 | 28.01 | 27.86 | 27.94 | 41,736 | -0.09(-0.33%) |
May 26, 2017 | 28.08 | 28.09 | 27.99 | 28.03 | 29,643 | -0.06(-0.23%) |
May 25, 2017 | 28.27 | 28.27 | 28.05 | 28.10 | 41,292 | +0.07(+0.23%) |
May 24, 2017 | 28.07 | 28.08 | 27.89 | 28.03 | 86,130 | +0.06(+0.22%) |
May 23, 2017 | 28.10 | 28.10 | 27.88 | 27.97 | 45,959 | +0.01(+0.02%) |
May 22, 2017 | 28.01 | 28.01 | 27.85 | 27.96 | 37,794 | +0.16(+0.56%) |
May 19, 2017 | 27.74 | 27.91 | 27.60 | 27.81 | 45,719 | +0.20(+0.72%) |
May 18, 2017 | 27.37 | 27.64 | 27.37 | 27.61 | 39,040 | +0.11(+0.40%) |
May 17, 2017 | 27.80 | 27.82 | 27.45 | 27.50 | 54,732 | -0.46(-1.65%) |
May 16, 2017 | 27.87 | 28.22 | 27.87 | 27.96 | 46,014 | -0.12(-0.43%) |
May 15, 2017 | 27.88 | 28.14 | 27.88 | 28.08 | 35,276 | +0.23(+0.83%) |
May 12, 2017 | 27.86 | 27.99 | 27.80 | 27.85 | 37,126 | -0.13(-0.47%) |
May 11, 2017 | 28.07 | 28.07 | 27.77 | 27.98 | 47,720 | -0.14(-0.50%) |
May 10, 2017 | 27.96 | 28.14 | 27.91 | 28.12 | 36,822 | +0.25(+0.90%) |
May 09, 2017 | 28.09 | 28.09 | 27.87 | 27.87 | 23,285 | -0.14(-0.50%) |
May 08, 2017 | 28.25 | 28.25 | 27.87 | 28.01 | 57,414 | -0.14(-0.50%) |
May 05, 2017 | 27.97 | 28.15 | 27.91 | 28.15 | 62,142 | +0.26(+0.95%) |
May 04, 2017 | 28.09 | 28.10 | 27.68 | 27.89 | 71,814 | -0.03(-0.12%) |
May 03, 2017 | 27.98 | 27.98 | 27.83 | 27.92 | 32,983 | -0.12(-0.44%) |
May 02, 2017 | 28.20 | 28.20 | 27.98 | 28.04 | 60,942 | -0.08(-0.28%) |
May 01, 2017 | 28.21 | 28.21 | 27.92 | 28.12 | 47,096 | +0.07(+0.27%) |
Apr 28, 2017 | 28.22 | 28.25 | 28.00 | 28.05 | 38,794 | -0.22(-0.77%) |
Apr 27, 2017 | 28.31 | 28.32 | 28.13 | 28.26 | 39,704 | +0.01(+0.04%) |
Apr 26, 2017 | 28.32 | 28.35 | 28.10 | 28.25 | 50,330 | -0.02(-0.07%) |
Apr 25, 2017 | 28.27 | 28.32 | 28.18 | 28.27 | 29,083 | +0.18(+0.64%) |
Apr 24, 2017 | 27.93 | 28.12 | 27.93 | 28.09 | 31,481 | +0.25(+0.90%) |
Apr 21, 2017 | 28.03 | 28.03 | 27.72 | 27.84 | 30,953 | -0.04(-0.16%) |
Apr 20, 2017 | 27.82 | 27.91 | 27.67 | 27.88 | 93,177 | +0.25(+0.92%) |
Apr 19, 2017 | 27.76 | 27.79 | 27.60 | 27.63 | 21,102 | +0.03(+0.11%) |
Apr 18, 2017 | 27.58 | 27.62 | 27.43 | 27.60 | 77,186 | +0.02(+0.07%) |
Apr 17, 2017 | 27.34 | 27.58 | 27.25 | 27.58 | 31,119 | +0.27(+0.99%) |
Apr 13, 2017 | 27.65 | 27.65 | 27.27 | 27.31 | 57,184 | -0.23(-0.84%) |
Apr 12, 2017 | 27.80 | 27.80 | 27.50 | 27.54 | 37,904 | -0.21(-0.76%) |
Apr 11, 2017 | 27.72 | 27.78 | 27.52 | 27.75 | 39,966 | +0.07(+0.25%) |
Apr 10, 2017 | 27.77 | 27.82 | 27.60 | 27.68 | 30,225 | +0.05(+0.20%) |
Apr 07, 2017 | 27.52 | 27.75 | 27.52 | 27.62 | 36,649 | +0.00(+0.02%) |
Apr 06, 2017 | 27.57 | 27.67 | 27.57 | 27.62 | 47,651 | +0.17(+0.62%) |
Apr 05, 2017 | 27.87 | 27.87 | 27.36 | 27.45 | 56,255 | -0.15(-0.54%) |
Apr 04, 2017 | 27.58 | 27.71 | 27.58 | 27.60 | 50,284 | -0.02(-0.08%) |
Apr 03, 2017 | 27.77 | 27.91 | 27.50 | 27.62 | 24,434 | -0.17(-0.61%) |
Mar 31, 2017 | 27.78 | 27.88 | 27.75 | 27.79 | 36,419 | +0.02(+0.07%) |
Mar 30, 2017 | 27.64 | 27.77 | 27.64 | 27.77 | 38,111 | +0.16(+0.58%) |
Mar 29, 2017 | 27.60 | 27.64 | 27.51 | 27.61 | 65,311 | +0.14(+0.51%) |
Mar 28, 2017 | 27.34 | 27.57 | 27.27 | 27.47 | 22,746 | +0.17(+0.62%) |
Mar 27, 2017 | 27.19 | 27.36 | 26.99 | 27.30 | 50,702 | -0.08(-0.29%) |
Mar 24, 2017 | 27.40 | 27.49 | 27.25 | 27.38 | 32,336 | +0.02(+0.07%) |
Mar 23, 2017 | 27.21 | 27.52 | 27.21 | 27.36 | 44,916 | +0.05(+0.18%) |
Mar 22, 2017 | 27.20 | 27.32 | 27.12 | 27.31 | 70,191 | +0.05(+0.18%) |
Mar 21, 2017 | 27.96 | 27.99 | 27.20 | 27.26 | 42,456 | -0.57(-2.05%) |
Mar 20, 2017 | 27.82 | 27.95 | 27.75 | 27.83 | 40,511 | -0.13(-0.46%) |
Mar 17, 2017 | 28.08 | 28.08 | 27.85 | 27.96 | 57,013 | +0.04(+0.14%) |
Mar 16, 2017 | 27.86 | 28.00 | 27.84 | 27.92 | 33,697 | -0.02(-0.07%) |
Mar 15, 2017 | 27.75 | 27.96 | 27.67 | 27.94 | 47,301 | +0.36(+1.31%) |
Mar 14, 2017 | 27.64 | 27.64 | 27.40 | 27.58 | 37,042 | -0.12(-0.43%) |
Mar 13, 2017 | 27.66 | 27.75 | 27.57 | 27.70 | 27,249 | +0.07(+0.25%) |
Mar 10, 2017 | 27.67 | 27.71 | 27.47 | 27.63 | 106,301 | +0.10(+0.36%) |
Mar 09, 2017 | 27.62 | 27.71 | 27.39 | 27.53 | 50,445 | -0.10(-0.36%) |
Mar 08, 2017 | 27.79 | 27.79 | 27.60 | 27.63 | 29,775 | -0.11(-0.40%) |
Mar 07, 2017 | 27.79 | 27.86 | 27.73 | 27.74 | 59,600 | -0.18(-0.64%) |
Mar 06, 2017 | 28.05 | 28.05 | 27.75 | 27.92 | 38,903 | -0.15(-0.53%) |
Mar 03, 2017 | 28.02 | 28.07 | 27.88 | 28.07 | 86,005 | +0.03(+0.11%) |
Mar 02, 2017 | 28.34 | 28.34 | 28.02 | 28.04 | 130,631 | -0.26(-0.92%) |
Mar 01, 2017 | 28.17 | 28.33 | 28.17 | 28.30 | 41,763 | +0.38(+1.36%) |
Feb 28, 2017 | 28.00 | 28.05 | 27.86 | 27.92 | 81,991 | -0.23(-0.82%) |
Feb 27, 2017 | 27.85 | 28.15 | 27.85 | 28.15 | 67,899 | +0.22(+0.79%) |
Feb 24, 2017 | 27.86 | 27.93 | 27.71 | 27.93 | 39,454 | +0.01(+0.04%) |
Feb 23, 2017 | 28.06 | 28.13 | 27.83 | 27.92 | 62,462 | -0.14(-0.50%) |
Feb 22, 2017 | 28.04 | 28.27 | 28.00 | 28.06 | 178,247 | -0.13(-0.46%) |
Feb 21, 2017 | 28.13 | 28.19 | 27.96 | 28.19 | 60,729 | +0.24(+0.86%) |
Feb 17, 2017 | 27.95 | 27.95 | 27.95 | 0 | +0.03(+0.11%) | |
Feb 16, 2017 | 27.99 | 28.13 | 27.82 | 27.92 | 40,482 | -0.05(-0.18%) |
Feb 15, 2017 | 27.92 | 28.00 | 27.82 | 27.97 | 65,593 | +0.12(+0.43%) |
Feb 14, 2017 | 27.84 | 27.86 | 27.62 | 27.85 | 36,273 | +0.14(+0.51%) |
Feb 13, 2017 | 27.81 | 27.83 | 27.71 | 27.71 | 33,403 | -0.01(-0.03%) |
Feb 10, 2017 | 27.76 | 27.76 | 27.55 | 27.72 | 55,968 | +0.16(+0.57%) |
Feb 09, 2017 | 27.45 | 27.64 | 27.41 | 27.56 | 37,327 | +0.25(+0.93%) |
Feb 08, 2017 | 27.34 | 27.37 | 27.14 | 27.31 | 27,371 | +0.00(+0.00%) |
Feb 07, 2017 | 27.35 | 27.47 | 27.25 | 27.31 | 58,191 | -0.07(-0.26%) |
Feb 06, 2017 | 27.46 | 27.53 | 27.32 | 27.38 | 24,768 | -0.09(-0.33%) |
Feb 03, 2017 | 27.52 | 27.52 | 27.33 | 27.47 | 33,962 | +0.32(+1.19%) |
Feb 02, 2017 | 27.17 | 27.39 | 27.03 | 27.15 | 42,092 | +0.01(+0.03%) |
Feb 01, 2017 | 27.28 | 27.43 | 26.99 | 27.14 | 59,553 | -0.02(-0.08%) |
Jan 31, 2017 | 27.13 | 27.19 | 26.91 | 27.16 | 76,141 | +0.07(+0.26%) |
Jan 30, 2017 | 27.14 | 27.31 | 26.86 | 27.09 | 42,741 | -0.22(-0.80%) |
Jan 27, 2017 | 27.59 | 27.64 | 27.25 | 27.31 | 59,070 | -0.14(-0.51%) |
Jan 26, 2017 | 27.58 | 27.60 | 27.40 | 27.45 | 49,529 | -0.04(-0.15%) |
Jan 25, 2017 | 27.50 | 27.67 | 27.38 | 27.49 | 82,147 | +0.23(+0.84%) |
Jan 24, 2017 | 27.09 | 27.34 | 27.06 | 27.26 | 48,907 | +0.30(+1.12%) |
Jan 23, 2017 | 27.05 | 27.06 | 26.81 | 26.96 | 53,627 | -0.03(-0.11%) |
Jan 20, 2017 | 27.09 | 27.24 | 26.89 | 26.99 | 72,908 | +0.08(+0.30%) |
Jan 19, 2017 | 27.21 | 27.23 | 26.80 | 26.91 | 40,382 | -0.15(-0.55%) |
Jan 18, 2017 | 26.98 | 27.06 | 26.94 | 27.06 | 36,751 | +0.16(+0.61%) |
Jan 17, 2017 | 26.88 | 27.15 | 26.86 | 26.90 | 42,860 | -0.26(-0.97%) |
Jan 13, 2017 | 27.16 | 27.16 | 27.16 | 0 | +0.15(+0.56%) | |
Jan 12, 2017 | 27.19 | 27.19 | 26.72 | 27.01 | 42,393 | -0.06(-0.22%) |
Jan 11, 2017 | 27.19 | 27.19 | 26.95 | 27.07 | 30,764 | +0.06(+0.22%) |
Jan 10, 2017 | 27.04 | 27.08 | 26.87 | 27.01 | 40,089 | +0.13(+0.48%) |
Jan 09, 2017 | 27.18 | 27.18 | 26.85 | 26.88 | 52,358 | -0.20(-0.74%) |
Jan 06, 2017 | 27.21 | 27.21 | 27.00 | 27.08 | 164,121 | +0.02(+0.07%) |
Jan 05, 2017 | 27.28 | 27.28 | 26.95 | 27.06 | 71,425 | -0.13(-0.48%) |
Jan 04, 2017 | 27.02 | 27.23 | 26.87 | 27.19 | 55,839 | +0.42(+1.59%) |
Jan 03, 2017 | 26.89 | 26.92 | 26.59 | 26.77 | 250,989 | +0.18(+0.66%) |
Dec 30, 2016 | 26.59 | 26.59 | 26.59 | 0 | -0.13(-0.49%) | |
Dec 29, 2016 | 26.76 | 26.78 | 26.63 | 26.72 | 47,367 | +0.08(+0.30%) |
Dec 28, 2016 | 27.11 | 27.11 | 26.64 | 26.64 | 42,823 | -0.47(-1.72%) |
Dec 27, 2016 | 27.21 | 27.21 | 27.08 | 27.11 | 36,332 | +0.09(+0.32%) |
Dec 23, 2016 | 27.02 | 27.02 | 27.02 | 0 | +0.12(+0.44%) | |
Dec 22, 2016 | 27.19 | 27.19 | 26.87 | 26.90 | 72,231 | -0.21(-0.77%) |
Dec 21, 2016 | 27.31 | 27.31 | 27.07 | 27.11 | 59,184 | -0.07(-0.26%) |
Dec 20, 2016 | 27.03 | 27.28 | 27.03 | 27.18 | 84,778 | +0.14(+0.50%) |
Dec 19, 2016 | 27.08 | 27.08 | 26.99 | 27.04 | 62,309 | +0.13(+0.50%) |
Dec 16, 2016 | 26.89 | 27.12 | 26.89 | 26.91 | 44,635 | -0.05(-0.19%) |
Dec 15, 2016 | 27.00 | 27.11 | 26.73 | 26.96 | 43,260 | +0.10(+0.37%) |
Dec 14, 2016 | 27.29 | 27.29 | 26.82 | 26.86 | 44,859 | -0.34(-1.25%) |
Dec 13, 2016 | 27.12 | 27.33 | 27.07 | 27.20 | 51,034 | +0.04(+0.16%) |
Dec 12, 2016 | 27.37 | 28.70 | 27.10 | 27.16 | 55,958 | -0.11(-0.42%) |
Dec 09, 2016 | 27.27 | 27.46 | 27.16 | 27.27 | 39,251 | -0.12(-0.44%) |
Dec 08, 2016 | 27.33 | 27.44 | 27.11 | 27.39 | 65,980 | +0.28(+1.03%) |
Dec 07, 2016 | 27.00 | 27.16 | 26.86 | 27.11 | 42,110 | +0.25(+0.93%) |
Dec 06, 2016 | 26.73 | 26.86 | 26.59 | 26.86 | 37,753 | +0.28(+1.05%) |
Dec 05, 2016 | 26.53 | 26.66 | 26.53 | 26.58 | 33,132 | +0.23(+0.88%) |
Dec 02, 2016 | 26.25 | 26.45 | 26.25 | 26.35 | 40,265 | +0.05(+0.19%) |