Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.68 | 29.68 | 29.68 | 0 | -0.06(-0.20%) | |
Dec 28, 2017 | 29.76 | 29.82 | 29.71 | 29.75 | 574,643 | -0.05(-0.17%) |
Dec 27, 2017 | 29.78 | 29.84 | 29.75 | 29.79 | 682,273 | -0.01(-0.03%) |
Dec 26, 2017 | 29.79 | 29.84 | 29.76 | 29.80 | 325,602 | -0.03(-0.12%) |
Dec 22, 2017 | 29.73 | 29.84 | 29.73 | 29.84 | 750,028 | +0.10(+0.33%) |
Dec 21, 2017 | 29.76 | 29.88 | 29.74 | 29.74 | 490,364 | +0.07(+0.23%) |
Dec 20, 2017 | 29.78 | 29.78 | 29.62 | 29.67 | 454,415 | -0.04(-0.13%) |
Dec 19, 2017 | 29.83 | 29.83 | 29.70 | 29.71 | 889,943 | -0.15(-0.50%) |
Dec 18, 2017 | 29.79 | 29.88 | 29.79 | 29.86 | 420,266 | +0.29(+0.97%) |
Dec 15, 2017 | 29.46 | 29.61 | 29.46 | 29.57 | 963,390 | +0.10(+0.34%) |
Dec 14, 2017 | 29.62 | 29.64 | 29.43 | 29.47 | 433,975 | -0.13(-0.45%) |
Dec 13, 2017 | 29.68 | 29.72 | 29.60 | 29.61 | 622,926 | -0.10(-0.35%) |
Dec 12, 2017 | 29.64 | 29.75 | 29.64 | 29.71 | 902,519 | +0.07(+0.23%) |
Dec 11, 2017 | 29.59 | 29.66 | 29.57 | 29.64 | 443,890 | +0.07(+0.23%) |
Dec 08, 2017 | 29.53 | 29.58 | 29.48 | 29.57 | 413,661 | +0.21(+0.71%) |
Dec 07, 2017 | 29.28 | 29.38 | 29.25 | 29.36 | 433,264 | +0.16(+0.54%) |
Dec 06, 2017 | 29.21 | 29.28 | 29.15 | 29.21 | 553,212 | +0.00(+0.00%) |
Dec 05, 2017 | 29.33 | 29.37 | 29.21 | 29.21 | 1,646,147 | -0.03(-0.12%) |
Dec 04, 2017 | 29.43 | 29.44 | 29.24 | 29.24 | 1,222,228 | -0.01(-0.05%) |
Dec 01, 2017 | 29.33 | 29.42 | 29.16 | 29.26 | 1,268,887 | -0.15(-0.51%) |
Nov 30, 2017 | 29.48 | 29.52 | 29.36 | 29.40 | 912,919 | -0.00(-0.02%) |
Nov 29, 2017 | 29.56 | 29.60 | 29.34 | 29.41 | 606,878 | -0.11(-0.39%) |
Nov 28, 2017 | 29.41 | 29.52 | 29.37 | 29.52 | 463,006 | +0.24(+0.81%) |
Nov 27, 2017 | 29.34 | 29.36 | 29.26 | 29.29 | 1,369,279 | -0.15(-0.50%) |
Nov 24, 2017 | 29.43 | 29.46 | 29.40 | 29.43 | 466,609 | +0.16(+0.54%) |
Nov 22, 2017 | 29.48 | 29.48 | 29.27 | 29.28 | 441,845 | -0.17(-0.57%) |
Nov 21, 2017 | 29.41 | 29.45 | 29.40 | 29.44 | 1,039,048 | +0.19(+0.64%) |
Nov 20, 2017 | 29.23 | 29.30 | 29.20 | 29.26 | 547,249 | +0.18(+0.61%) |
Nov 17, 2017 | 29.09 | 29.16 | 29.02 | 29.08 | 745,687 | -0.22(-0.74%) |
Nov 16, 2017 | 29.21 | 29.32 | 29.18 | 29.30 | 901,631 | +0.29(+1.01%) |
Nov 15, 2017 | 28.88 | 29.05 | 28.81 | 29.00 | 1,014,344 | -0.16(-0.56%) |
Nov 14, 2017 | 29.21 | 29.24 | 29.12 | 29.17 | 1,208,351 | -0.18(-0.61%) |
Nov 13, 2017 | 29.15 | 29.36 | 29.15 | 29.34 | 512,665 | -0.08(-0.27%) |
Nov 10, 2017 | 29.42 | 29.44 | 29.33 | 29.42 | 775,824 | -0.10(-0.34%) |
Nov 09, 2017 | 29.52 | 29.55 | 29.33 | 29.52 | 1,122,962 | -0.28(-0.93%) |
Nov 08, 2017 | 29.74 | 29.84 | 29.70 | 29.80 | 959,837 | +0.10(+0.35%) |
Nov 07, 2017 | 29.78 | 29.82 | 29.63 | 29.70 | 759,121 | -0.05(-0.18%) |
Nov 06, 2017 | 29.73 | 29.76 | 29.70 | 29.75 | 435,835 | -0.05(-0.17%) |
Nov 03, 2017 | 29.72 | 29.80 | 29.69 | 29.80 | 732,754 | +0.04(+0.13%) |
Nov 02, 2017 | 29.67 | 29.76 | 29.56 | 29.76 | 1,029,857 | +0.12(+0.40%) |
Nov 01, 2017 | 29.75 | 29.76 | 29.63 | 29.64 | 688,217 | +0.09(+0.30%) |
Oct 31, 2017 | 29.52 | 29.57 | 29.49 | 29.55 | 455,646 | +0.16(+0.54%) |
Oct 30, 2017 | 29.48 | 29.38 | 29.39 | 464,629 | -0.07(-0.24%) | |
Oct 27, 2017 | 29.45 | 29.48 | 29.39 | 29.46 | 2,227,262 | +0.09(+0.30%) |
Oct 26, 2017 | 29.29 | 29.41 | 29.27 | 29.37 | 1,572,470 | +0.25(+0.85%) |
Oct 25, 2017 | 29.24 | 29.28 | 29.02 | 29.13 | 1,463,580 | -0.20(-0.67%) |
Oct 24, 2017 | 29.30 | 29.35 | 29.26 | 29.32 | 613,408 | +0.13(+0.44%) |
Oct 23, 2017 | 29.33 | 29.33 | 29.18 | 29.20 | 386,534 | -0.05(-0.17%) |
Oct 20, 2017 | 29.25 | 29.26 | 29.19 | 29.25 | 677,447 | +0.10(+0.34%) |
Oct 19, 2017 | 29.04 | 29.15 | 29.02 | 29.15 | 456,134 | -0.09(-0.30%) |
Oct 18, 2017 | 29.26 | 29.27 | 29.20 | 29.24 | 2,969,592 | +0.07(+0.24%) |
Oct 17, 2017 | 29.19 | 29.20 | 29.12 | 29.17 | 1,448,213 | +0.01(+0.03%) |
Oct 16, 2017 | 29.14 | 29.18 | 29.10 | 29.16 | 645,870 | +0.04(+0.14%) |
Oct 13, 2017 | 29.07 | 29.13 | 29.04 | 29.12 | 895,234 | +0.12(+0.41%) |
Oct 12, 2017 | 29.02 | 29.06 | 28.99 | 29.00 | 995,616 | -0.01(-0.03%) |
Oct 11, 2017 | 28.95 | 29.02 | 28.93 | 29.01 | 3,418,442 | +0.01(+0.03%) |
Oct 10, 2017 | 28.93 | 29.01 | 28.87 | 29.00 | 602,725 | +0.16(+0.57%) |
Oct 09, 2017 | 28.91 | 28.91 | 28.82 | 28.83 | 260,936 | -0.05(-0.17%) |
Oct 06, 2017 | 28.88 | 28.90 | 28.82 | 28.88 | 830,946 | -0.02(-0.09%) |
Oct 05, 2017 | 28.78 | 28.91 | 28.78 | 28.91 | 1,627,571 | +0.17(+0.59%) |
Oct 04, 2017 | 28.74 | 28.78 | 28.72 | 28.74 | 461,308 | -0.09(-0.31%) |
Oct 03, 2017 | 28.77 | 28.84 | 28.75 | 28.83 | 1,859,618 | +0.06(+0.21%) |
Oct 02, 2017 | 28.68 | 28.78 | 28.65 | 28.77 | 952,928 | +0.13(+0.45%) |
Sep 29, 2017 | 28.52 | 28.65 | 28.52 | 28.64 | 688,232 | +0.17(+0.59%) |
Sep 28, 2017 | 28.42 | 28.51 | 28.42 | 28.47 | 465,511 | -0.01(-0.03%) |
Sep 27, 2017 | 28.45 | 28.50 | 28.39 | 28.48 | 979,328 | +0.16(+0.56%) |
Sep 26, 2017 | 28.34 | 28.38 | 28.29 | 28.33 | 1,409,763 | +0.03(+0.10%) |
Sep 25, 2017 | 28.34 | 28.39 | 28.26 | 28.30 | 689,639 | -0.06(-0.21%) |
Sep 22, 2017 | 28.34 | 28.37 | 28.33 | 28.35 | 633,817 | +0.03(+0.10%) |
Sep 21, 2017 | 28.33 | 28.35 | 28.29 | 28.33 | 541,414 | -0.08(-0.30%) |
Sep 20, 2017 | 28.28 | 28.41 | 28.25 | 28.41 | 2,650,251 | +0.12(+0.44%) |
Sep 19, 2017 | 28.26 | 28.31 | 28.25 | 28.29 | 531,079 | +0.06(+0.21%) |
Sep 18, 2017 | 28.23 | 28.25 | 28.19 | 28.23 | 690,556 | +0.12(+0.42%) |
Sep 15, 2017 | 28.06 | 28.11 | 28.03 | 28.11 | 546,974 | -0.06(-0.23%) |
Sep 14, 2017 | 28.16 | 28.19 | 28.12 | 28.17 | 744,199 | -0.05(-0.18%) |
Sep 13, 2017 | 28.19 | 28.26 | 28.19 | 28.22 | 1,603,775 | -0.01(-0.04%) |
Sep 12, 2017 | 28.22 | 28.25 | 28.20 | 28.23 | 378,385 | +0.07(+0.26%) |
Sep 11, 2017 | 28.02 | 28.16 | 28.02 | 28.16 | 1,767,550 | +0.45(+1.61%) |
Sep 08, 2017 | 27.73 | 27.78 | 27.70 | 27.71 | 387,419 | -0.10(-0.36%) |
Sep 07, 2017 | 27.84 | 27.86 | 27.75 | 27.81 | 736,215 | +0.04(+0.16%) |
Sep 06, 2017 | 27.70 | 27.82 | 27.67 | 27.77 | 659,812 | +0.21(+0.77%) |
Sep 05, 2017 | 27.74 | 27.76 | 27.48 | 27.55 | 2,764,326 | -0.38(-1.36%) |
Sep 01, 2017 | 27.91 | 27.97 | 27.89 | 27.93 | 5,613,154 | +0.11(+0.41%) |
Aug 31, 2017 | 27.87 | 27.90 | 27.82 | 27.82 | 831,018 | +0.15(+0.54%) |
Aug 30, 2017 | 27.63 | 27.71 | 27.62 | 27.67 | 634,386 | +0.07(+0.25%) |
Aug 29, 2017 | 27.39 | 27.61 | 27.37 | 27.60 | 1,365,747 | -0.04(-0.14%) |
Aug 28, 2017 | 27.73 | 27.75 | 27.64 | 27.64 | 1,364,811 | -0.10(-0.36%) |
Aug 25, 2017 | 27.82 | 27.88 | 27.72 | 27.74 | 1,090,066 | -0.01(-0.05%) |
Aug 24, 2017 | 27.83 | 27.83 | 27.73 | 27.76 | 774,271 | +0.00(+0.00%) |
Aug 23, 2017 | 27.73 | 27.78 | 27.70 | 27.76 | 632,844 | -0.10(-0.36%) |
Aug 22, 2017 | 27.72 | 27.86 | 27.72 | 27.86 | 614,260 | +0.28(+1.00%) |
Aug 21, 2017 | 27.60 | 27.61 | 27.49 | 27.58 | 555,345 | -0.08(-0.30%) |
Aug 18, 2017 | 27.59 | 27.75 | 27.55 | 27.66 | 1,116,325 | +0.03(+0.11%) |
Aug 17, 2017 | 27.90 | 27.93 | 27.63 | 27.63 | 901,304 | -0.33(-1.17%) |
Aug 16, 2017 | 28.02 | 28.06 | 27.92 | 27.96 | 740,701 | +0.09(+0.32%) |
Aug 15, 2017 | 27.91 | 27.91 | 27.82 | 27.87 | 864,694 | +0.09(+0.34%) |
Aug 14, 2017 | 27.73 | 27.82 | 27.73 | 27.78 | 800,918 | +0.34(+1.24%) |
Aug 11, 2017 | 27.52 | 27.54 | 27.43 | 27.43 | 778,947 | -0.11(-0.41%) |
Aug 10, 2017 | 27.84 | 27.84 | 27.54 | 27.55 | 1,353,711 | -0.46(-1.64%) |
Aug 09, 2017 | 27.94 | 28.03 | 27.92 | 28.01 | 688,023 | -0.12(-0.42%) |
Aug 08, 2017 | 28.16 | 28.27 | 28.10 | 28.13 | 1,171,059 | -0.09(-0.33%) |
Aug 07, 2017 | 28.19 | 28.22 | 28.17 | 28.22 | 334,251 | +0.01(+0.05%) |
Aug 04, 2017 | 28.14 | 28.22 | 28.12 | 28.21 | 873,890 | +0.23(+0.81%) |
Aug 03, 2017 | 28.02 | 28.05 | 27.97 | 27.98 | 957,719 | -0.03(-0.11%) |
Aug 02, 2017 | 28.04 | 28.04 | 27.91 | 28.01 | 1,348,617 | -0.02(-0.07%) |
Aug 01, 2017 | 28.06 | 28.06 | 27.99 | 28.03 | 1,161,729 | +0.21(+0.75%) |
Jul 31, 2017 | 27.91 | 27.93 | 27.79 | 27.82 | 771,172 | -0.04(-0.14%) |
Jul 28, 2017 | 27.84 | 27.87 | 27.78 | 27.86 | 627,124 | -0.10(-0.35%) |
Jul 27, 2017 | 28.05 | 28.06 | 27.86 | 27.96 | 639,930 | +0.01(+0.04%) |
Jul 26, 2017 | 28.00 | 28.03 | 27.91 | 27.95 | 1,459,916 | +0.03(+0.11%) |
Jul 25, 2017 | 27.93 | 27.94 | 27.88 | 27.92 | 1,388,357 | +0.10(+0.36%) |
Jul 24, 2017 | 27.75 | 27.82 | 27.69 | 27.82 | 1,381,686 | -0.05(-0.18%) |
Jul 21, 2017 | 27.90 | 27.90 | 27.78 | 27.87 | 1,733,785 | -0.23(-0.81%) |
Jul 20, 2017 | 28.16 | 28.16 | 28.00 | 28.10 | 998,406 | +0.04(+0.14%) |
Jul 19, 2017 | 27.96 | 28.06 | 27.95 | 28.06 | 1,167,385 | +0.15(+0.53%) |
Jul 18, 2017 | 27.84 | 27.91 | 27.81 | 27.91 | 1,402,988 | -0.12(-0.42%) |
Jul 17, 2017 | 28.04 | 28.08 | 28.00 | 28.03 | 821,480 | -0.02(-0.07%) |
Jul 14, 2017 | 27.98 | 28.08 | 27.97 | 28.05 | 1,046,309 | -0.02(-0.07%) |
Jul 13, 2017 | 28.02 | 28.09 | 28.00 | 28.07 | 955,916 | +0.08(+0.28%) |
Jul 12, 2017 | 27.95 | 28.04 | 27.95 | 27.99 | 1,262,402 | +0.18(+0.64%) |
Jul 11, 2017 | 27.78 | 27.81 | 27.70 | 27.81 | 2,803,114 | +0.00(+0.00%) |
Jul 10, 2017 | 27.74 | 27.83 | 27.74 | 27.81 | 2,847,425 | +0.08(+0.29%) |
Jul 07, 2017 | 27.63 | 27.76 | 27.62 | 27.73 | 1,046,691 | +0.10(+0.36%) |
Jul 06, 2017 | 27.63 | 27.70 | 27.58 | 27.63 | 1,826,388 | -0.22(-0.80%) |
Jul 05, 2017 | 27.81 | 27.85 | 27.76 | 27.85 | 4,180,288 | +0.04(+0.14%) |
Jul 03, 2017 | 27.80 | 27.87 | 27.79 | 27.82 | 298,630 | +0.13(+0.46%) |
Jun 30, 2017 | 27.74 | 27.75 | 27.56 | 27.69 | 1,350,472 | +0.05(+0.18%) |
Jun 29, 2017 | 27.94 | 27.94 | 27.51 | 27.64 | 1,344,022 | -0.40(-1.42%) |
Jun 28, 2017 | 27.99 | 28.05 | 27.90 | 28.04 | 808,542 | +0.15(+0.52%) |
Jun 27, 2017 | 27.98 | 28.02 | 27.88 | 27.89 | 1,768,091 | -0.19(-0.66%) |
Jun 26, 2017 | 28.16 | 28.18 | 28.05 | 28.08 | 802,923 | +0.11(+0.38%) |
Jun 23, 2017 | 27.92 | 28.00 | 27.90 | 27.97 | 2,244,535 | -0.04(-0.14%) |
Jun 22, 2017 | 27.99 | 28.06 | 27.95 | 28.01 | 5,928,270 | +0.02(+0.07%) |
Jun 21, 2017 | 28.00 | 28.06 | 27.94 | 27.99 | 966,439 | -0.07(-0.24%) |
Jun 20, 2017 | 28.20 | 28.20 | 28.02 | 28.06 | 1,517,805 | -0.20(-0.72%) |
Jun 19, 2017 | 28.18 | 28.26 | 28.17 | 28.26 | 809,402 | +0.23(+0.83%) |
Jun 16, 2017 | 27.95 | 28.03 | 27.88 | 28.03 | 989,290 | +0.19(+0.66%) |
Jun 15, 2017 | 27.68 | 27.85 | 27.66 | 27.84 | 1,003,808 | -0.15(-0.52%) |
Jun 14, 2017 | 28.06 | 28.06 | 27.88 | 27.99 | 1,334,149 | -0.04(-0.14%) |
Jun 13, 2017 | 28.01 | 28.05 | 27.96 | 28.03 | 682,368 | +0.17(+0.59%) |
Jun 12, 2017 | 27.87 | 27.89 | 27.80 | 27.86 | 1,090,541 | -0.08(-0.28%) |
Jun 09, 2017 | 27.99 | 28.06 | 27.85 | 27.94 | 1,301,973 | +0.01(+0.03%) |
Jun 08, 2017 | 27.89 | 27.95 | 27.88 | 27.93 | 781,011 | +0.02(+0.07%) |
Jun 07, 2017 | 27.99 | 28.00 | 27.82 | 27.91 | 1,424,256 | +0.00(+0.00%) |
Jun 06, 2017 | 27.88 | 27.95 | 27.87 | 27.91 | 1,298,013 | -0.19(-0.66%) |
Jun 05, 2017 | 28.08 | 28.10 | 28.04 | 28.10 | 832,762 | -0.11(-0.38%) |
Jun 02, 2017 | 28.18 | 28.21 | 28.09 | 28.20 | 832,984 | +0.12(+0.42%) |
Jun 01, 2017 | 28.00 | 28.09 | 27.94 | 28.09 | 1,230,370 | +0.28(+1.02%) |
May 31, 2017 | 27.95 | 27.96 | 27.78 | 27.81 | 1,530,278 | +0.00(+0.00%) |
May 30, 2017 | 27.82 | 27.85 | 27.80 | 27.81 | 494,429 | -0.12(-0.42%) |
May 26, 2017 | 27.83 | 27.92 | 27.83 | 27.92 | 576,107 | -0.02(-0.07%) |
May 25, 2017 | 27.93 | 27.97 | 27.87 | 27.94 | 1,434,492 | +0.03(+0.10%) |
May 24, 2017 | 27.89 | 27.91 | 27.85 | 27.91 | 827,081 | -0.03(-0.10%) |
May 23, 2017 | 27.86 | 27.94 | 27.84 | 27.94 | 1,013,640 | +0.11(+0.39%) |
May 22, 2017 | 27.84 | 27.86 | 27.80 | 27.83 | 960,281 | +0.01(+0.03%) |
May 19, 2017 | 27.73 | 27.83 | 27.71 | 27.82 | 1,123,209 | +0.19(+0.67%) |
May 18, 2017 | 27.45 | 27.70 | 27.44 | 27.64 | 1,677,873 | +0.12(+0.42%) |
May 17, 2017 | 27.82 | 27.85 | 27.51 | 27.52 | 1,762,078 | -0.53(-1.88%) |
May 16, 2017 | 28.10 | 28.12 | 28.01 | 28.05 | 1,232,851 | +0.02(+0.07%) |
May 15, 2017 | 27.94 | 28.05 | 27.93 | 28.03 | 845,838 | +0.10(+0.35%) |
May 12, 2017 | 27.87 | 27.95 | 27.85 | 27.93 | 885,211 | +0.02(+0.07%) |
May 11, 2017 | 27.88 | 27.91 | 27.77 | 27.91 | 1,759,881 | -0.07(-0.24%) |
May 10, 2017 | 27.93 | 27.98 | 27.89 | 27.98 | 670,591 | +0.06(+0.21%) |
May 09, 2017 | 27.94 | 27.94 | 27.86 | 27.92 | 880,578 | +0.07(+0.24%) |
May 08, 2017 | 27.81 | 27.85 | 27.78 | 27.85 | 968,570 | -0.05(-0.17%) |
May 05, 2017 | 27.67 | 27.90 | 27.67 | 27.90 | 979,974 | +0.26(+0.95%) |
May 04, 2017 | 27.58 | 27.65 | 27.54 | 27.64 | 826,676 | +0.15(+0.53%) |
May 03, 2017 | 27.39 | 27.51 | 27.37 | 27.49 | 816,009 | +0.05(+0.18%) |
May 02, 2017 | 27.41 | 27.45 | 27.39 | 27.44 | 1,244,709 | +0.10(+0.36%) |
May 01, 2017 | 27.28 | 27.38 | 27.23 | 27.35 | 661,591 | +0.19(+0.68%) |
Apr 28, 2017 | 27.24 | 27.24 | 27.16 | 27.16 | 1,430,946 | -0.08(-0.29%) |
Apr 27, 2017 | 27.28 | 27.29 | 27.20 | 27.24 | 1,432,262 | +0.07(+0.25%) |
Apr 26, 2017 | 27.26 | 27.34 | 27.17 | 27.17 | 1,368,119 | -0.06(-0.21%) |
Apr 25, 2017 | 27.22 | 27.27 | 27.17 | 27.23 | 1,369,292 | +0.17(+0.61%) |
Apr 24, 2017 | 26.99 | 27.07 | 26.98 | 27.07 | 2,222,451 | +0.59(+2.25%) |
Apr 21, 2017 | 26.47 | 26.50 | 26.42 | 26.47 | 1,518,142 | +0.00(+0.00%) |
Apr 20, 2017 | 26.42 | 26.51 | 26.40 | 26.47 | 1,760,112 | +0.22(+0.85%) |
Apr 19, 2017 | 26.36 | 26.38 | 26.22 | 26.25 | 2,155,031 | +0.01(+0.04%) |
Apr 18, 2017 | 26.31 | 26.36 | 26.19 | 26.24 | 1,640,225 | -0.38(-1.43%) |
Apr 17, 2017 | 26.51 | 26.64 | 26.50 | 26.62 | 2,092,961 | +0.14(+0.52%) |
Apr 13, 2017 | 26.54 | 26.60 | 26.47 | 26.48 | 2,030,595 | -0.17(-0.62%) |
Apr 12, 2017 | 26.73 | 26.74 | 26.64 | 26.65 | 1,968,306 | -0.13(-0.47%) |
Apr 11, 2017 | 26.80 | 26.82 | 26.61 | 26.77 | 5,067,747 | +0.01(+0.04%) |
Apr 10, 2017 | 26.78 | 26.80 | 26.70 | 26.76 | 593,915 | -0.05(-0.18%) |
Apr 07, 2017 | 26.74 | 26.87 | 26.71 | 26.81 | 734,544 | +0.11(+0.40%) |
Apr 06, 2017 | 26.69 | 26.75 | 26.66 | 26.70 | 845,394 | +0.08(+0.29%) |
Apr 05, 2017 | 26.83 | 26.88 | 26.63 | 26.63 | 947,638 | -0.19(-0.73%) |
Apr 04, 2017 | 26.71 | 26.82 | 26.68 | 26.82 | 885,861 | +0.03(+0.11%) |
Apr 03, 2017 | 26.83 | 26.84 | 26.63 | 26.79 | 1,094,743 | -0.02(-0.07%) |
Mar 31, 2017 | 26.78 | 26.87 | 26.75 | 26.81 | 593,766 | -0.08(-0.29%) |
Mar 30, 2017 | 26.82 | 26.90 | 26.79 | 26.89 | 557,368 | +0.05(+0.18%) |
Mar 29, 2017 | 26.74 | 26.87 | 26.74 | 26.84 | 877,409 | +0.03(+0.11%) |
Mar 28, 2017 | 26.61 | 26.84 | 26.57 | 26.81 | 983,569 | +0.21(+0.81%) |
Mar 27, 2017 | 26.40 | 26.61 | 26.38 | 26.60 | 1,312,057 | -0.04(-0.15%) |
Mar 24, 2017 | 26.64 | 26.68 | 26.55 | 26.64 | 902,620 | +0.09(+0.33%) |
Mar 23, 2017 | 26.45 | 26.61 | 26.42 | 26.55 | 960,028 | +0.06(+0.22%) |
Mar 22, 2017 | 26.38 | 26.51 | 26.33 | 26.49 | 1,343,149 | +0.01(+0.04%) |
Mar 21, 2017 | 26.87 | 26.88 | 26.48 | 26.48 | 1,810,015 | -0.29(-1.08%) |
Mar 20, 2017 | 26.82 | 26.85 | 26.75 | 26.77 | 879,188 | -0.07(-0.26%) |
Mar 17, 2017 | 26.83 | 26.85 | 26.76 | 26.84 | 663,200 | +0.06(+0.22%) |
Mar 16, 2017 | 26.81 | 26.86 | 26.76 | 26.78 | 1,337,531 | +0.08(+0.29%) |
Mar 15, 2017 | 26.68 | 26.74 | 26.66 | 26.70 | 447,695 | +0.08(+0.29%) |
Mar 14, 2017 | 26.63 | 26.65 | 26.56 | 26.63 | 1,367,331 | -0.13(-0.47%) |
Mar 13, 2017 | 26.68 | 26.77 | 26.68 | 26.75 | 1,107,946 | +0.09(+0.33%) |
Mar 10, 2017 | 26.67 | 26.70 | 26.58 | 26.67 | 1,147,942 | +0.13(+0.48%) |
Mar 09, 2017 | 26.44 | 26.54 | 26.44 | 26.54 | 798,604 | +0.14(+0.52%) |
Mar 08, 2017 | 26.51 | 26.52 | 26.40 | 26.40 | 2,060,334 | -0.03(-0.11%) |
Mar 07, 2017 | 26.45 | 26.48 | 26.41 | 26.43 | 732,900 | -0.07(-0.26%) |
Mar 06, 2017 | 26.46 | 26.51 | 26.41 | 26.50 | 726,192 | -0.04(-0.15%) |
Mar 03, 2017 | 26.55 | 26.60 | 26.50 | 26.54 | 828,684 | +0.02(+0.07%) |
Mar 02, 2017 | 26.59 | 26.60 | 26.51 | 26.52 | 1,011,510 | -0.06(-0.22%) |
Mar 01, 2017 | 26.52 | 26.63 | 26.50 | 26.58 | 658,498 | +0.46(+1.75%) |
Feb 28, 2017 | 26.09 | 26.14 | 26.04 | 26.12 | 641,143 | -0.04(-0.15%) |
Feb 27, 2017 | 26.02 | 26.18 | 26.02 | 26.16 | 846,350 | +0.01(+0.04%) |
Feb 24, 2017 | 26.02 | 26.15 | 26.01 | 26.15 | 698,722 | -0.14(-0.52%) |
Feb 23, 2017 | 26.34 | 26.36 | 26.23 | 26.29 | 1,060,347 | -0.05(-0.18%) |
Feb 22, 2017 | 26.28 | 26.35 | 26.24 | 26.33 | 951,369 | -0.03(-0.11%) |
Feb 21, 2017 | 26.28 | 26.36 | 26.28 | 26.36 | 2,362,646 | +0.17(+0.63%) |
Feb 17, 2017 | 26.20 | 26.20 | 26.20 | 0 | +0.03(+0.11%) | |
Feb 16, 2017 | 26.18 | 26.19 | 26.10 | 26.17 | 702,890 | -0.08(-0.30%) |
Feb 15, 2017 | 26.16 | 26.27 | 26.16 | 26.25 | 871,342 | +0.05(+0.19%) |
Feb 14, 2017 | 26.07 | 26.20 | 26.05 | 26.20 | 1,804,714 | +0.04(+0.15%) |
Feb 13, 2017 | 26.18 | 26.21 | 26.15 | 26.16 | 447,483 | +0.14(+0.52%) |
Feb 10, 2017 | 25.97 | 26.04 | 25.95 | 26.02 | 674,492 | +0.11(+0.41%) |
Feb 09, 2017 | 25.74 | 25.93 | 25.74 | 25.92 | 575,289 | +0.20(+0.80%) |
Feb 08, 2017 | 25.62 | 25.72 | 25.55 | 25.71 | 953,794 | +0.03(+0.11%) |
Feb 07, 2017 | 25.68 | 25.74 | 25.60 | 25.68 | 1,181,122 | +0.09(+0.34%) |
Feb 06, 2017 | 25.62 | 25.65 | 25.55 | 25.59 | 979,242 | -0.22(-0.87%) |
Feb 03, 2017 | 25.80 | 25.83 | 25.74 | 25.82 | 810,358 | +0.13(+0.49%) |
Feb 02, 2017 | 25.65 | 25.72 | 25.59 | 25.69 | 955,143 | -0.02(-0.08%) |
Feb 01, 2017 | 25.82 | 25.82 | 25.66 | 25.71 | 906,540 | +0.15(+0.57%) |
Jan 31, 2017 | 25.61 | 25.64 | 25.46 | 25.56 | 2,524,784 | -0.16(-0.61%) |
Jan 30, 2017 | 25.78 | 25.78 | 25.63 | 25.72 | 962,912 | -0.26(-1.01%) |
Jan 27, 2017 | 25.98 | 25.99 | 25.93 | 25.98 | 1,046,905 | +0.00(+0.00%) |
Jan 26, 2017 | 26.04 | 26.06 | 25.97 | 25.98 | 1,216,041 | +0.05(+0.19%) |
Jan 25, 2017 | 25.92 | 25.95 | 25.87 | 25.93 | 848,744 | +0.19(+0.76%) |
Jan 24, 2017 | 25.63 | 25.79 | 25.60 | 25.74 | 1,190,296 | +0.09(+0.34%) |
Jan 23, 2017 | 25.63 | 25.65 | 25.49 | 25.65 | 823,197 | -0.13(-0.49%) |
Jan 20, 2017 | 25.78 | 25.84 | 25.69 | 25.78 | 1,642,848 | +0.08(+0.30%) |
Jan 19, 2017 | 25.80 | 25.82 | 25.65 | 25.70 | 1,007,828 | -0.06(-0.23%) |
Jan 18, 2017 | 25.64 | 25.78 | 25.60 | 25.76 | 1,774,925 | +0.15(+0.57%) |
Jan 17, 2017 | 25.69 | 25.70 | 25.59 | 25.61 | 2,292,434 | -0.40(-1.54%) |
Jan 13, 2017 | 26.01 | 26.01 | 26.01 | 0 | +0.11(+0.41%) | |
Jan 12, 2017 | 25.87 | 25.93 | 25.71 | 25.91 | 967,838 | -0.11(-0.41%) |
Jan 11, 2017 | 25.99 | 26.09 | 25.83 | 26.01 | 1,314,007 | +0.12(+0.45%) |
Jan 10, 2017 | 25.92 | 25.98 | 25.87 | 25.90 | 474,672 | -0.04(-0.15%) |
Jan 09, 2017 | 25.93 | 25.95 | 25.88 | 25.93 | 588,656 | -0.09(-0.34%) |
Jan 06, 2017 | 25.94 | 26.03 | 25.89 | 26.02 | 950,383 | +0.10(+0.38%) |
Jan 05, 2017 | 25.90 | 25.93 | 25.82 | 25.93 | 1,205,572 | +0.00(+0.00%) |
Jan 04, 2017 | 25.84 | 25.95 | 25.80 | 25.93 | 1,554,953 | +0.15(+0.57%) |