Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.03 | 30.03 | 30.03 | 0 | -0.11(-0.37%) | |
Dec 28, 2017 | 30.10 | 30.20 | 30.01 | 30.14 | 359,308 | +0.09(+0.28%) |
Dec 27, 2017 | 30.09 | 30.15 | 30.04 | 30.06 | 147,061 | -0.01(-0.03%) |
Dec 26, 2017 | 30.02 | 30.14 | 30.00 | 30.07 | 430,979 | +0.06(+0.20%) |
Dec 22, 2017 | 29.95 | 30.02 | 29.88 | 30.01 | 188,994 | +0.08(+0.28%) |
Dec 21, 2017 | 29.90 | 29.97 | 29.85 | 29.92 | 291,051 | +0.06(+0.20%) |
Dec 20, 2017 | 29.97 | 29.97 | 29.83 | 29.86 | 298,212 | +0.01(+0.03%) |
Dec 19, 2017 | 30.04 | 30.07 | 29.83 | 29.85 | 305,129 | -0.16(-0.54%) |
Dec 18, 2017 | 29.95 | 30.07 | 29.87 | 30.02 | 837,751 | +0.24(+0.80%) |
Dec 15, 2017 | 29.64 | 29.91 | 29.64 | 29.78 | 201,349 | +0.25(+0.83%) |
Dec 14, 2017 | 29.72 | 29.75 | 29.51 | 29.53 | 216,001 | -0.16(-0.54%) |
Dec 13, 2017 | 29.68 | 29.82 | 29.68 | 29.69 | 195,253 | +0.01(+0.03%) |
Dec 12, 2017 | 29.78 | 29.82 | 29.68 | 29.68 | 198,613 | -0.07(-0.23%) |
Dec 11, 2017 | 29.79 | 29.81 | 29.73 | 29.75 | 192,691 | -0.03(-0.09%) |
Dec 08, 2017 | 29.69 | 29.79 | 29.62 | 29.78 | 303,429 | +0.16(+0.54%) |
Dec 07, 2017 | 29.45 | 29.63 | 29.44 | 29.62 | 194,773 | +0.20(+0.69%) |
Dec 06, 2017 | 29.51 | 29.57 | 29.41 | 29.41 | 211,926 | -0.13(-0.43%) |
Dec 05, 2017 | 29.80 | 29.80 | 29.53 | 29.54 | 307,200 | -0.22(-0.74%) |
Dec 04, 2017 | 29.82 | 30.00 | 29.75 | 29.76 | 358,649 | +0.14(+0.46%) |
Dec 01, 2017 | 29.74 | 29.75 | 29.42 | 29.63 | 256,632 | -0.09(-0.31%) |
Nov 30, 2017 | 29.57 | 29.83 | 29.57 | 29.72 | 359,768 | +0.20(+0.66%) |
Nov 29, 2017 | 29.34 | 29.54 | 29.34 | 29.52 | 228,217 | +0.22(+0.75%) |
Nov 28, 2017 | 29.04 | 29.33 | 29.03 | 29.30 | 221,320 | +0.32(+1.11%) |
Nov 27, 2017 | 29.05 | 29.07 | 28.97 | 28.98 | 174,137 | -0.03(-0.12%) |
Nov 24, 2017 | 29.07 | 29.12 | 29.01 | 29.01 | 147,426 | +0.02(+0.06%) |
Nov 22, 2017 | 29.05 | 29.09 | 29.00 | 29.00 | 530,527 | -0.03(-0.09%) |
Nov 21, 2017 | 28.98 | 29.06 | 28.96 | 29.02 | 245,577 | +0.11(+0.37%) |
Nov 20, 2017 | 28.86 | 28.92 | 28.79 | 28.92 | 217,869 | +0.08(+0.29%) |
Nov 17, 2017 | 28.71 | 28.85 | 28.71 | 28.83 | 164,949 | +0.07(+0.24%) |
Nov 16, 2017 | 28.57 | 28.82 | 28.56 | 28.76 | 252,736 | +0.27(+0.95%) |
Nov 15, 2017 | 28.53 | 28.59 | 28.37 | 28.49 | 187,108 | -0.17(-0.59%) |
Nov 14, 2017 | 28.54 | 28.66 | 28.53 | 28.66 | 201,912 | +0.03(+0.12%) |
Nov 13, 2017 | 28.45 | 28.66 | 28.45 | 28.63 | 202,394 | +0.06(+0.21%) |
Nov 10, 2017 | 28.50 | 28.61 | 28.47 | 28.57 | 158,448 | +0.03(+0.09%) |
Nov 09, 2017 | 28.48 | 28.57 | 28.41 | 28.54 | 237,380 | -0.07(-0.26%) |
Nov 08, 2017 | 28.54 | 28.63 | 28.51 | 28.62 | 259,457 | +0.06(+0.22%) |
Nov 07, 2017 | 28.64 | 28.71 | 28.50 | 28.56 | 217,130 | -0.06(-0.20%) |
Nov 06, 2017 | 28.51 | 28.65 | 28.49 | 28.61 | 257,205 | +0.09(+0.31%) |
Nov 03, 2017 | 28.50 | 28.58 | 28.42 | 28.52 | 283,298 | -0.01(-0.04%) |
Nov 02, 2017 | 28.50 | 28.58 | 28.45 | 28.54 | 183,216 | +0.04(+0.14%) |
Nov 01, 2017 | 28.63 | 28.65 | 28.45 | 28.50 | 224,311 | +0.01(+0.02%) |
Oct 31, 2017 | 28.45 | 28.55 | 28.40 | 28.49 | 175,915 | +0.11(+0.40%) |
Oct 30, 2017 | 28.52 | 28.52 | 28.35 | 28.38 | 178,139 | -0.19(-0.68%) |
Oct 27, 2017 | 28.45 | 28.57 | 28.33 | 28.57 | 230,005 | +0.09(+0.32%) |
Oct 26, 2017 | 28.44 | 28.53 | 28.38 | 28.48 | 377,455 | +0.09(+0.33%) |
Oct 25, 2017 | 28.51 | 28.51 | 28.21 | 28.39 | 218,023 | -0.16(-0.56%) |
Oct 24, 2017 | 28.52 | 28.61 | 28.50 | 28.55 | 461,069 | +0.07(+0.25%) |
Oct 23, 2017 | 28.65 | 28.65 | 28.46 | 28.48 | 358,879 | -0.13(-0.46%) |
Oct 20, 2017 | 28.67 | 28.67 | 28.57 | 28.61 | 220,468 | +0.11(+0.40%) |
Oct 19, 2017 | 28.35 | 28.50 | 28.28 | 28.50 | 271,309 | +0.07(+0.24%) |
Oct 18, 2017 | 28.45 | 28.48 | 28.39 | 28.43 | 384,354 | +0.03(+0.09%) |
Oct 17, 2017 | 28.42 | 28.45 | 28.36 | 28.40 | 212,442 | -0.03(-0.09%) |
Oct 16, 2017 | 28.49 | 28.49 | 28.40 | 28.43 | 186,350 | -0.05(-0.17%) |
Oct 13, 2017 | 28.49 | 28.58 | 28.44 | 28.48 | 182,197 | +0.06(+0.23%) |
Oct 12, 2017 | 28.33 | 28.44 | 28.31 | 28.41 | 170,404 | +0.03(+0.12%) |
Oct 11, 2017 | 28.38 | 28.42 | 28.34 | 28.38 | 277,633 | -0.01(-0.02%) |
Oct 10, 2017 | 28.38 | 28.47 | 28.33 | 28.38 | 257,687 | +0.09(+0.31%) |
Oct 09, 2017 | 28.38 | 28.40 | 28.28 | 28.30 | 166,613 | -0.06(-0.20%) |
Oct 06, 2017 | 28.34 | 28.35 | 28.28 | 28.35 | 225,377 | -0.07(-0.25%) |
Oct 05, 2017 | 28.42 | 28.49 | 28.40 | 28.42 | 225,125 | +0.03(+0.10%) |
Oct 04, 2017 | 28.35 | 28.40 | 28.29 | 28.40 | 192,826 | +0.04(+0.14%) |
Oct 03, 2017 | 28.35 | 28.36 | 28.25 | 28.36 | 310,680 | +0.03(+0.11%) |
Oct 02, 2017 | 28.17 | 28.33 | 28.14 | 28.33 | 218,181 | +0.14(+0.51%) |
Sep 29, 2017 | 28.14 | 28.20 | 28.09 | 28.18 | 171,972 | +0.04(+0.15%) |
Sep 28, 2017 | 28.03 | 28.14 | 27.98 | 28.14 | 312,319 | +0.08(+0.29%) |
Sep 27, 2017 | 27.87 | 28.06 | 187,006 | +0.06(+0.20%) | ||
Sep 26, 2017 | 28.00 | 28.05 | 27.98 | 28.00 | 334,134 | +0.03(+0.11%) |
Sep 25, 2017 | 27.86 | 27.99 | 27.85 | 27.97 | 266,191 | +0.10(+0.36%) |
Sep 22, 2017 | 27.82 | 27.89 | 27.82 | 27.87 | 202,050 | +0.04(+0.13%) |
Sep 21, 2017 | 27.89 | 27.90 | 27.82 | 27.83 | 188,525 | -0.08(-0.27%) |
Sep 20, 2017 | 27.90 | 27.93 | 27.82 | 27.91 | 259,099 | +0.03(+0.11%) |
Sep 19, 2017 | 27.92 | 27.92 | 27.86 | 27.88 | 213,530 | +0.00(+0.01%) |
Sep 18, 2017 | 27.87 | 27.96 | 27.84 | 27.87 | 223,988 | +0.03(+0.10%) |
Sep 15, 2017 | 27.74 | 27.85 | 27.71 | 27.85 | 181,767 | +0.10(+0.36%) |
Sep 14, 2017 | 27.69 | 27.75 | 27.66 | 27.75 | 193,378 | +0.02(+0.08%) |
Sep 13, 2017 | 27.73 | 27.77 | 27.70 | 27.72 | 243,741 | +0.00(+0.00%) |
Sep 12, 2017 | 27.68 | 27.75 | 27.67 | 27.72 | 239,382 | +0.08(+0.28%) |
Sep 11, 2017 | 27.46 | 27.66 | 27.40 | 27.64 | 218,992 | +0.30(+1.11%) |
Sep 08, 2017 | 27.23 | 27.39 | 27.18 | 27.34 | 272,906 | +0.08(+0.28%) |
Sep 07, 2017 | 27.32 | 27.32 | 27.18 | 27.26 | 221,757 | -0.04(-0.14%) |
Sep 06, 2017 | 27.30 | 27.35 | 27.26 | 27.30 | 172,444 | +0.12(+0.42%) |
Sep 05, 2017 | 27.43 | 27.45 | 27.11 | 27.19 | 231,610 | -0.24(-0.89%) |
Sep 01, 2017 | 27.33 | 27.47 | 27.33 | 27.43 | 353,333 | +0.15(+0.57%) |
Aug 31, 2017 | 27.18 | 27.29 | 27.18 | 27.28 | 230,422 | +0.19(+0.71%) |
Aug 30, 2017 | 26.99 | 27.12 | 26.95 | 27.09 | 253,227 | +0.08(+0.31%) |
Aug 29, 2017 | 26.93 | 27.02 | 26.91 | 27.00 | 580,090 | -0.05(-0.17%) |
Aug 28, 2017 | 27.14 | 27.14 | 26.98 | 27.05 | 169,548 | -0.02(-0.08%) |
Aug 25, 2017 | 27.03 | 27.14 | 27.03 | 27.07 | 198,680 | +0.13(+0.49%) |
Aug 24, 2017 | 27.04 | 27.12 | 26.94 | 26.94 | 464,890 | -0.01(-0.04%) |
Aug 23, 2017 | 26.89 | 27.02 | 26.88 | 26.95 | 179,504 | -0.04(-0.16%) |
Aug 22, 2017 | 26.83 | 27.00 | 26.79 | 26.99 | 202,698 | +0.22(+0.81%) |
Aug 21, 2017 | 26.75 | 26.82 | 26.68 | 26.78 | 186,237 | +0.02(+0.08%) |
Aug 18, 2017 | 26.83 | 26.87 | 26.69 | 26.75 | 394,952 | -0.12(-0.44%) |
Aug 17, 2017 | 27.16 | 27.24 | 26.86 | 26.87 | 396,339 | -0.35(-1.29%) |
Aug 16, 2017 | 27.18 | 27.29 | 27.18 | 27.22 | 326,555 | +0.09(+0.33%) |
Aug 15, 2017 | 27.27 | 27.27 | 27.09 | 27.13 | 305,989 | -0.13(-0.47%) |
Aug 14, 2017 | 27.12 | 27.33 | 27.12 | 27.26 | 298,388 | +0.27(+0.99%) |
Aug 11, 2017 | 27.00 | 27.05 | 26.93 | 26.99 | 245,970 | -0.03(-0.10%) |
Aug 10, 2017 | 27.30 | 27.30 | 27.01 | 27.02 | 288,980 | -0.35(-1.28%) |
Aug 09, 2017 | 27.41 | 27.45 | 27.30 | 27.37 | 287,608 | -0.10(-0.38%) |
Aug 08, 2017 | 27.56 | 27.68 | 27.44 | 27.48 | 238,604 | -0.11(-0.40%) |
Aug 07, 2017 | 27.59 | 27.61 | 27.53 | 27.59 | 176,757 | +0.02(+0.06%) |
Aug 04, 2017 | 27.53 | 27.59 | 27.50 | 27.57 | 187,558 | +0.10(+0.38%) |
Aug 03, 2017 | 27.51 | 27.55 | 27.43 | 27.47 | 225,547 | -0.05(-0.19%) |
Aug 02, 2017 | 27.64 | 27.64 | 27.42 | 27.52 | 3,775,484 | -0.16(-0.59%) |
Aug 01, 2017 | 27.66 | 27.68 | 27.56 | 27.68 | 270,460 | +0.09(+0.31%) |
Jul 31, 2017 | 27.61 | 27.64 | 27.49 | 27.60 | 217,486 | +0.02(+0.06%) |
Jul 28, 2017 | 27.64 | 27.66 | 27.49 | 27.58 | 148,052 | -0.12(-0.43%) |
Jul 27, 2017 | 27.73 | 27.74 | 27.59 | 27.70 | 394,888 | +0.00(+0.01%) |
Jul 26, 2017 | 27.83 | 27.83 | 27.68 | 27.69 | 530,183 | -0.15(-0.54%) |
Jul 25, 2017 | 27.78 | 27.87 | 27.70 | 27.84 | 238,718 | +0.18(+0.64%) |
Jul 24, 2017 | 27.75 | 27.76 | 27.65 | 27.67 | 392,248 | -0.10(-0.37%) |
Jul 21, 2017 | 27.74 | 27.77 | 27.67 | 27.77 | 191,155 | +0.02(+0.06%) |
Jul 20, 2017 | 27.79 | 27.82 | 27.73 | 27.76 | 803,517 | -0.01(-0.05%) |
Jul 19, 2017 | 27.60 | 27.78 | 27.59 | 27.77 | 260,397 | +0.20(+0.74%) |
Jul 18, 2017 | 27.57 | 27.58 | 27.49 | 27.56 | 254,227 | -0.07(-0.24%) |
Jul 17, 2017 | 27.57 | 27.68 | 27.55 | 27.63 | 263,497 | +0.07(+0.25%) |
Jul 14, 2017 | 27.46 | 27.63 | 27.46 | 27.56 | 230,091 | +0.13(+0.46%) |
Jul 13, 2017 | 27.40 | 27.46 | 27.35 | 27.44 | 585,095 | +0.03(+0.12%) |
Jul 12, 2017 | 27.33 | 27.49 | 27.33 | 27.40 | 268,421 | +0.21(+0.78%) |
Jul 11, 2017 | 27.19 | 27.23 | 27.06 | 27.19 | 263,286 | -0.02(-0.06%) |
Jul 10, 2017 | 27.25 | 27.31 | 27.20 | 27.21 | 370,247 | -0.08(-0.30%) |
Jul 07, 2017 | 27.11 | 27.30 | 27.11 | 27.29 | 241,886 | +0.19(+0.71%) |
Jul 06, 2017 | 27.28 | 27.30 | 27.07 | 27.09 | 225,635 | -0.30(-1.10%) |
Jul 05, 2017 | 27.55 | 27.65 | 27.35 | 27.40 | 256,091 | -0.17(-0.62%) |
Jul 03, 2017 | 27.47 | 27.62 | 27.47 | 27.57 | 114,653 | +0.19(+0.71%) |
Jun 30, 2017 | 27.34 | 27.46 | 27.32 | 27.37 | 381,081 | +0.10(+0.35%) |
Jun 29, 2017 | 27.47 | 27.52 | 27.15 | 27.28 | 416,929 | -0.20(-0.73%) |
Jun 28, 2017 | 27.41 | 27.61 | 27.41 | 27.48 | 230,855 | +0.20(+0.73%) |
Jun 27, 2017 | 27.48 | 27.53 | 27.28 | 27.28 | 531,457 | -0.16(-0.58%) |
Jun 26, 2017 | 27.41 | 27.50 | 27.37 | 27.44 | 430,291 | +0.12(+0.43%) |
Jun 23, 2017 | 27.22 | 27.34 | 27.13 | 27.33 | 326,942 | +0.13(+0.49%) |
Jun 22, 2017 | 27.14 | 27.25 | 27.07 | 27.19 | 405,955 | +0.03(+0.12%) |
Jun 21, 2017 | 27.35 | 27.35 | 27.10 | 27.16 | 222,200 | -0.16(-0.60%) |
Jun 20, 2017 | 27.55 | 27.55 | 27.29 | 27.32 | 418,160 | -0.29(-1.04%) |
Jun 19, 2017 | 27.53 | 27.62 | 27.50 | 27.61 | 264,193 | +0.12(+0.45%) |
Jun 16, 2017 | 27.41 | 27.49 | 27.34 | 27.49 | 152,204 | +0.06(+0.20%) |
Jun 15, 2017 | 27.31 | 27.43 | 27.29 | 27.43 | 294,020 | -0.06(-0.20%) |
Jun 14, 2017 | 27.65 | 27.65 | 27.37 | 27.49 | 334,408 | -0.07(-0.24%) |
Jun 13, 2017 | 27.43 | 27.57 | 27.37 | 27.55 | 232,600 | +0.18(+0.67%) |
Jun 12, 2017 | 27.30 | 27.48 | 27.30 | 27.37 | 226,109 | +0.06(+0.21%) |
Jun 09, 2017 | 27.19 | 27.34 | 27.14 | 27.31 | 390,429 | +0.20(+0.72%) |
Jun 08, 2017 | 27.05 | 27.16 | 26.97 | 27.12 | 492,986 | +0.09(+0.35%) |
Jun 07, 2017 | 27.04 | 27.10 | 26.97 | 27.02 | 293,837 | -0.01(-0.02%) |
Jun 06, 2017 | 27.06 | 27.10 | 26.97 | 27.03 | 216,476 | -0.09(-0.35%) |
Jun 05, 2017 | 27.22 | 27.22 | 27.12 | 27.12 | 422,008 | -0.13(-0.46%) |
Jun 02, 2017 | 27.26 | 27.33 | 27.18 | 27.25 | 226,886 | +0.03(+0.11%) |
Jun 01, 2017 | 26.98 | 27.22 | 26.91 | 27.22 | 313,727 | +0.31(+1.14%) |
May 31, 2017 | 26.92 | 26.92 | 26.70 | 26.91 | 216,422 | +0.04(+0.15%) |
May 30, 2017 | 26.92 | 26.92 | 26.83 | 26.87 | 444,792 | -0.07(-0.27%) |
May 26, 2017 | 26.96 | 26.98 | 26.89 | 26.94 | 245,138 | -0.02(-0.08%) |
May 25, 2017 | 26.99 | 27.08 | 26.95 | 26.97 | 782,539 | +0.03(+0.11%) |
May 24, 2017 | 26.88 | 26.96 | 26.84 | 26.93 | 294,077 | +0.08(+0.30%) |
May 23, 2017 | 26.87 | 26.93 | 26.79 | 26.85 | 389,544 | +0.03(+0.12%) |
May 22, 2017 | 26.74 | 26.86 | 26.73 | 26.82 | 355,555 | +0.12(+0.46%) |
May 19, 2017 | 26.52 | 26.78 | 26.47 | 26.70 | 221,821 | +0.21(+0.79%) |
May 18, 2017 | 26.43 | 26.56 | 26.28 | 26.49 | 342,220 | +0.02(+0.08%) |
May 17, 2017 | 26.54 | 26.67 | 26.45 | 26.47 | 596,173 | -0.34(-1.28%) |
May 16, 2017 | 26.93 | 26.94 | 26.74 | 26.81 | 375,976 | -0.12(-0.45%) |
May 15, 2017 | 26.86 | 27.04 | 26.86 | 26.93 | 349,502 | +0.16(+0.61%) |
May 12, 2017 | 26.87 | 26.87 | 26.74 | 26.76 | 287,715 | -0.14(-0.52%) |
May 11, 2017 | 27.02 | 27.05 | 26.75 | 26.90 | 310,265 | -0.18(-0.68%) |
May 10, 2017 | 26.93 | 27.10 | 26.89 | 27.09 | 373,935 | +0.15(+0.56%) |
May 09, 2017 | 27.03 | 27.05 | 26.87 | 26.94 | 408,089 | -0.09(-0.35%) |
May 08, 2017 | 27.12 | 27.15 | 26.94 | 27.03 | 374,025 | -0.10(-0.38%) |
May 05, 2017 | 26.96 | 27.14 | 26.95 | 27.14 | 437,634 | +0.26(+0.95%) |
May 04, 2017 | 27.02 | 27.03 | 26.75 | 26.88 | 295,765 | -0.15(-0.57%) |
May 03, 2017 | 27.18 | 27.18 | 26.97 | 27.03 | 441,698 | -0.22(-0.80%) |
May 02, 2017 | 27.27 | 27.31 | 27.19 | 27.25 | 301,153 | +0.02(+0.06%) |
May 01, 2017 | 27.34 | 27.34 | 27.17 | 27.23 | 334,310 | -0.02(-0.08%) |
Apr 28, 2017 | 27.53 | 27.53 | 27.24 | 27.25 | 309,691 | -0.26(-0.93%) |
Apr 27, 2017 | 27.58 | 27.63 | 27.45 | 27.51 | 361,136 | -0.02(-0.06%) |
Apr 26, 2017 | 27.53 | 27.65 | 27.48 | 27.53 | 297,498 | -0.01(-0.05%) |
Apr 25, 2017 | 27.50 | 27.59 | 27.48 | 27.54 | 310,731 | +0.15(+0.55%) |
Apr 24, 2017 | 27.49 | 27.50 | 27.27 | 27.39 | 384,844 | +0.21(+0.76%) |
Apr 21, 2017 | 27.25 | 27.25 | 27.14 | 27.18 | 244,867 | -0.08(-0.30%) |
Apr 20, 2017 | 27.13 | 27.30 | 27.09 | 27.26 | 263,400 | +0.20(+0.75%) |
Apr 19, 2017 | 27.11 | 27.19 | 27.03 | 27.06 | 271,963 | +0.01(+0.02%) |
Apr 18, 2017 | 26.97 | 27.06 | 26.93 | 27.06 | 350,625 | +0.00(+0.01%) |
Apr 17, 2017 | 26.87 | 27.05 | 26.83 | 27.05 | 664,303 | +0.26(+0.99%) |
Apr 13, 2017 | 26.99 | 27.02 | 26.78 | 26.79 | 261,714 | -0.22(-0.83%) |
Apr 12, 2017 | 27.21 | 27.21 | 26.99 | 27.01 | 402,506 | -0.22(-0.80%) |
Apr 11, 2017 | 27.07 | 27.23 | 26.99 | 27.23 | 456,426 | +0.11(+0.42%) |
Apr 10, 2017 | 27.04 | 27.18 | 27.00 | 27.11 | 329,982 | +0.10(+0.37%) |
Apr 07, 2017 | 27.06 | 27.11 | 26.98 | 27.01 | 310,623 | -0.06(-0.23%) |
Apr 06, 2017 | 26.91 | 27.12 | 26.89 | 27.08 | 503,498 | +0.19(+0.69%) |
Apr 05, 2017 | 27.14 | 27.21 | 26.85 | 26.89 | 245,851 | -0.14(-0.54%) |
Apr 04, 2017 | 27.00 | 27.06 | 26.96 | 27.03 | 328,722 | +0.01(+0.02%) |
Apr 03, 2017 | 27.21 | 27.22 | 26.91 | 27.03 | 356,436 | -0.15(-0.54%) |
Mar 31, 2017 | 27.16 | 27.26 | 27.14 | 27.18 | 281,829 | +0.04(+0.13%) |
Mar 30, 2017 | 27.08 | 27.16 | 27.03 | 27.14 | 295,126 | +0.06(+0.23%) |
Mar 29, 2017 | 26.94 | 27.08 | 26.88 | 27.08 | 230,325 | +0.14(+0.51%) |
Mar 28, 2017 | 26.69 | 26.98 | 26.67 | 26.94 | 276,529 | +0.23(+0.86%) |
Mar 27, 2017 | 26.62 | 26.76 | 26.54 | 26.71 | 565,587 | -0.11(-0.39%) |
Mar 24, 2017 | 26.90 | 26.95 | 26.72 | 26.82 | 286,526 | +0.00(+0.01%) |
Mar 23, 2017 | 26.79 | 27.01 | 26.74 | 26.82 | 303,567 | +0.02(+0.09%) |
Mar 22, 2017 | 26.75 | 26.80 | 26.60 | 26.79 | 357,031 | +0.02(+0.07%) |
Mar 21, 2017 | 27.23 | 27.23 | 26.75 | 26.77 | 620,024 | -0.37(-1.36%) |
Mar 20, 2017 | 27.27 | 27.27 | 27.09 | 27.14 | 327,451 | -0.13(-0.47%) |
Mar 17, 2017 | 27.24 | 27.30 | 27.18 | 27.27 | 343,066 | +0.10(+0.38%) |
Mar 16, 2017 | 27.25 | 27.25 | 27.13 | 27.17 | 484,121 | -0.04(-0.14%) |
Mar 15, 2017 | 26.93 | 27.27 | 26.90 | 27.20 | 307,403 | +0.39(+1.46%) |
Mar 14, 2017 | 26.83 | 26.84 | 26.69 | 26.81 | 382,794 | -0.09(-0.32%) |
Mar 13, 2017 | 26.85 | 26.94 | 26.82 | 26.90 | 407,855 | +0.05(+0.19%) |
Mar 10, 2017 | 26.87 | 26.92 | 26.72 | 26.85 | 354,074 | +0.14(+0.53%) |
Mar 09, 2017 | 26.83 | 26.93 | 26.60 | 26.71 | 361,032 | -0.14(-0.51%) |
Mar 08, 2017 | 27.05 | 27.05 | 26.83 | 26.84 | 429,646 | -0.17(-0.64%) |
Mar 07, 2017 | 27.13 | 27.16 | 27.00 | 27.02 | 371,198 | -0.14(-0.50%) |
Mar 06, 2017 | 27.22 | 27.22 | 27.07 | 27.15 | 278,244 | -0.16(-0.59%) |
Mar 03, 2017 | 27.29 | 27.34 | 27.17 | 27.31 | 443,892 | +0.00(+0.01%) |
Mar 02, 2017 | 27.49 | 27.50 | 27.29 | 27.31 | 385,830 | -0.19(-0.70%) |
Mar 01, 2017 | 27.41 | 27.56 | 27.40 | 27.50 | 474,902 | +0.28(+1.02%) |
Feb 28, 2017 | 27.34 | 27.34 | 27.20 | 27.22 | 582,611 | -0.16(-0.60%) |
Feb 27, 2017 | 27.31 | 27.42 | 27.23 | 27.39 | 691,271 | +0.08(+0.28%) |
Feb 24, 2017 | 27.10 | 27.31 | 27.05 | 27.31 | 664,434 | +0.10(+0.37%) |
Feb 23, 2017 | 27.34 | 27.38 | 27.12 | 27.21 | 464,873 | -0.07(-0.27%) |
Feb 22, 2017 | 27.35 | 27.35 | 27.19 | 27.29 | 378,451 | -0.09(-0.32%) |
Feb 21, 2017 | 27.22 | 27.38 | 27.20 | 27.37 | 2,295,129 | +0.21(+0.79%) |
Feb 17, 2017 | 27.16 | 27.16 | 27.16 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 27.14 | 27.23 | 27.06 | 27.14 | 750,440 | -0.01(-0.04%) |
Feb 15, 2017 | 27.03 | 27.16 | 26.99 | 27.15 | 406,018 | +0.06(+0.21%) |
Feb 14, 2017 | 27.06 | 27.09 | 26.97 | 27.09 | 636,189 | -0.00(-0.01%) |
Feb 13, 2017 | 27.11 | 27.16 | 27.03 | 27.09 | 745,239 | +0.06(+0.24%) |
Feb 10, 2017 | 26.94 | 27.03 | 26.87 | 27.03 | 450,586 | +0.19(+0.71%) |
Feb 09, 2017 | 26.73 | 26.86 | 26.71 | 26.84 | 789,660 | +0.14(+0.54%) |
Feb 08, 2017 | 26.54 | 26.70 | 26.48 | 26.69 | 571,996 | +0.11(+0.40%) |
Feb 07, 2017 | 26.69 | 26.72 | 26.55 | 26.59 | 433,530 | -0.06(-0.24%) |
Feb 06, 2017 | 26.68 | 26.76 | 26.60 | 26.65 | 402,649 | -0.06(-0.23%) |
Feb 03, 2017 | 26.62 | 26.73 | 26.58 | 26.71 | 520,831 | +0.24(+0.89%) |
Feb 02, 2017 | 26.43 | 26.52 | 26.35 | 26.48 | 483,559 | +0.06(+0.22%) |
Feb 01, 2017 | 26.63 | 26.66 | 26.32 | 26.42 | 626,545 | -0.12(-0.47%) |
Jan 31, 2017 | 26.40 | 26.56 | 26.30 | 26.54 | 424,387 | +0.10(+0.38%) |
Jan 30, 2017 | 26.50 | 26.50 | 26.28 | 26.44 | 685,060 | -0.16(-0.61%) |
Jan 27, 2017 | 26.82 | 26.84 | 26.57 | 26.61 | 563,946 | -0.18(-0.67%) |
Jan 26, 2017 | 26.87 | 26.94 | 26.75 | 26.79 | 735,649 | -0.15(-0.55%) |
Jan 25, 2017 | 26.89 | 26.96 | 26.84 | 26.93 | 1,149,540 | +0.12(+0.47%) |
Jan 24, 2017 | 26.54 | 26.84 | 26.53 | 26.81 | 772,033 | +0.37(+1.42%) |
Jan 23, 2017 | 26.44 | 26.48 | 26.32 | 26.43 | 390,978 | -0.04(-0.16%) |
Jan 20, 2017 | 26.42 | 26.50 | 26.36 | 26.48 | 667,966 | +0.14(+0.55%) |
Jan 19, 2017 | 26.56 | 26.56 | 26.25 | 26.33 | 535,978 | -0.22(-0.82%) |
Jan 18, 2017 | 26.55 | 26.58 | 26.45 | 26.55 | 490,212 | +0.04(+0.16%) |
Jan 17, 2017 | 26.48 | 26.61 | 26.44 | 26.51 | 605,816 | -0.02(-0.09%) |
Jan 13, 2017 | 26.54 | 26.54 | 26.54 | 0 | +0.10(+0.37%) | |
Jan 12, 2017 | 26.46 | 26.50 | 26.21 | 26.44 | 512,353 | -0.05(-0.18%) |
Jan 11, 2017 | 26.42 | 26.49 | 26.35 | 26.49 | 594,128 | +0.08(+0.31%) |
Jan 10, 2017 | 26.38 | 26.51 | 26.32 | 26.40 | 1,084,037 | +0.06(+0.23%) |
Jan 09, 2017 | 26.54 | 26.56 | 26.32 | 26.34 | 442,522 | -0.23(-0.87%) |
Jan 06, 2017 | 26.61 | 26.66 | 26.53 | 26.57 | 562,999 | -0.02(-0.08%) |
Jan 05, 2017 | 26.59 | 26.63 | 26.45 | 26.59 | 791,611 | -0.13(-0.48%) |
Jan 04, 2017 | 26.40 | 26.72 | 26.39 | 26.72 | 791,893 | +0.38(+1.43%) |