Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.63 | 29.84 | 28.76 | 28.76 | 393,312 | -0.75(-2.53%) |
Feb 27, 2018 | 29.88 | 30.21 | 29.46 | 29.50 | 367,633 | -0.33(-1.11%) |
Feb 26, 2018 | 29.96 | 29.96 | 29.67 | 29.84 | 477,474 | +0.00(+0.00%) |
Feb 23, 2018 | 29.63 | 29.84 | 29.38 | 29.84 | 308,220 | +0.41(+1.41%) |
Feb 22, 2018 | 29.96 | 29.42 | 29.42 | 402,124 | -0.37(-1.25%) | |
Feb 21, 2018 | 29.79 | 30.21 | 29.75 | 29.79 | 575,128 | +0.12(+0.42%) |
Feb 20, 2018 | 30.00 | 30.21 | 29.60 | 29.67 | 346,167 | -0.46(-1.51%) |
Feb 16, 2018 | 30.13 | 30.13 | 30.13 | 0 | +0.21(+0.69%) | |
Feb 15, 2018 | 29.84 | 29.92 | 29.50 | 29.92 | 286,753 | +0.21(+0.70%) |
Feb 14, 2018 | 29.79 | 29.09 | 29.71 | 397,442 | +0.62(+2.14%) | |
Feb 13, 2018 | 28.92 | 29.42 | 28.55 | 29.09 | 345,736 | -0.04(-0.14%) |
Feb 12, 2018 | 29.26 | 29.46 | 28.63 | 29.13 | 658,968 | -0.08(-0.28%) |
Feb 09, 2018 | 28.97 | 29.50 | 28.47 | 29.21 | 679,103 | +0.52(+1.81%) |
Feb 08, 2018 | 29.26 | 29.34 | 28.68 | 28.70 | 857,518 | -0.50(-1.72%) |
Feb 07, 2018 | 28.54 | 29.32 | 28.54 | 29.20 | 595,784 | +0.54(+1.87%) |
Feb 06, 2018 | 27.88 | 28.81 | 27.30 | 28.66 | 1,466,962 | -0.41(-1.42%) |
Feb 05, 2018 | 29.28 | 29.61 | 28.79 | 29.07 | 526,639 | -0.49(-1.67%) |
Feb 02, 2018 | 29.69 | 29.94 | 29.53 | 29.57 | 706,680 | -0.21(-0.69%) |
Feb 01, 2018 | 29.49 | 29.84 | 29.14 | 29.78 | 528,567 | +0.16(+0.56%) |
Jan 31, 2018 | 29.98 | 30.15 | 29.51 | 29.61 | 359,498 | -0.29(-0.97%) |
Jan 30, 2018 | 29.73 | 29.98 | 29.73 | 29.90 | 456,404 | +0.04(+0.14%) |
Jan 29, 2018 | 30.11 | 30.31 | 29.82 | 29.86 | 412,670 | -0.25(-0.82%) |
Jan 26, 2018 | 30.15 | 30.19 | 29.86 | 30.11 | 291,452 | +0.00(+0.00%) |
Jan 25, 2018 | 30.52 | 30.52 | 29.86 | 30.11 | 515,638 | +0.00(+0.00%) |
Jan 24, 2018 | 30.77 | 30.85 | 30.11 | 30.11 | 433,226 | -0.66(-2.14%) |
Jan 23, 2018 | 30.64 | 31.09 | 30.35 | 30.77 | 303,838 | -0.04(-0.13%) |
Jan 22, 2018 | 30.68 | 30.85 | 30.39 | 30.81 | 626,386 | +0.16(+0.54%) |
Jan 19, 2018 | 30.23 | 30.77 | 30.23 | 30.64 | 560,846 | +0.41(+1.36%) |
Jan 18, 2018 | 30.60 | 29.36 | 30.23 | 564,722 | -0.21(-0.68%) | |
Jan 17, 2018 | 28.91 | 30.48 | 28.91 | 30.44 | 656,427 | +1.07(+3.65%) |
Jan 16, 2018 | 29.40 | 29.98 | 29.28 | 29.36 | 552,726 | -0.04(-0.14%) |
Jan 12, 2018 | 29.40 | 29.40 | 29.40 | 0 | +0.29(+0.99%) | |
Jan 11, 2018 | 28.91 | 29.12 | 28.70 | 29.12 | 684,850 | +0.37(+1.29%) |
Jan 10, 2018 | 29.03 | 28.58 | 28.74 | 462,295 | +0.16(+0.58%) | |
Jan 09, 2018 | 28.46 | 28.74 | 28.41 | 28.58 | 436,608 | +0.12(+0.44%) |
Jan 08, 2018 | 28.37 | 28.58 | 28.17 | 28.46 | 325,279 | +0.08(+0.29%) |
Jan 05, 2018 | 28.29 | 28.46 | 28.00 | 28.37 | 485,730 | +0.25(+0.88%) |
Jan 04, 2018 | 28.25 | 28.54 | 28.08 | 28.13 | 492,101 | +0.04(+0.15%) |
Jan 03, 2018 | 28.13 | 28.33 | 27.88 | 28.08 | 500,255 | -0.16(-0.58%) |
Jan 02, 2018 | 28.29 | 28.37 | 28.13 | 28.25 | 515,897 | +0.00(+0.00%) |
Dec 29, 2017 | 28.25 | 28.25 | 28.25 | 0 | -0.25(-0.87%) | |
Dec 28, 2017 | 28.46 | 28.74 | 28.29 | 28.50 | 248,562 | +0.08(+0.29%) |
Dec 27, 2017 | 28.41 | 28.58 | 28.33 | 28.41 | 329,652 | -0.08(-0.29%) |
Dec 26, 2017 | 28.50 | 28.76 | 28.35 | 28.50 | 195,781 | -0.04(-0.14%) |
Dec 22, 2017 | 28.79 | 28.79 | 28.43 | 28.54 | 285,237 | -0.16(-0.57%) |
Dec 21, 2017 | 28.70 | 28.91 | 28.66 | 28.70 | 268,553 | +0.16(+0.58%) |
Dec 20, 2017 | 28.83 | 28.83 | 28.41 | 28.54 | 343,150 | -0.08(-0.29%) |
Dec 19, 2017 | 28.95 | 29.03 | 28.48 | 28.62 | 515,988 | -0.37(-1.28%) |
Dec 18, 2017 | 28.87 | 29.18 | 28.66 | 28.99 | 524,725 | +0.33(+1.15%) |
Dec 15, 2017 | 27.88 | 28.99 | 27.88 | 28.66 | 2,450,616 | +0.82(+2.96%) |
Dec 14, 2017 | 28.13 | 28.25 | 27.78 | 27.84 | 739,486 | -0.21(-0.74%) |
Dec 13, 2017 | 28.08 | 28.37 | 27.96 | 28.04 | 498,294 | -0.08(-0.29%) |
Dec 12, 2017 | 28.08 | 28.33 | 27.92 | 28.13 | 307,115 | +0.12(+0.44%) |
Dec 11, 2017 | 28.29 | 28.29 | 27.90 | 28.00 | 447,560 | -0.33(-1.16%) |
Dec 08, 2017 | 28.46 | 28.58 | 28.13 | 28.33 | 401,217 | -0.08(-0.29%) |
Dec 07, 2017 | 28.21 | 28.50 | 28.00 | 28.41 | 396,932 | +0.25(+0.88%) |
Dec 06, 2017 | 28.37 | 28.50 | 28.13 | 28.17 | 282,970 | -0.16(-0.58%) |
Dec 05, 2017 | 29.03 | 29.20 | 28.33 | 28.33 | 426,699 | -0.82(-2.83%) |
Dec 04, 2017 | 29.16 | 29.61 | 28.56 | 29.16 | 648,417 | +0.33(+1.14%) |
Dec 01, 2017 | 28.83 | 28.87 | 27.96 | 28.83 | 585,919 | +0.12(+0.43%) |
Nov 30, 2017 | 29.40 | 29.40 | 28.62 | 28.70 | 533,871 | -0.49(-1.69%) |
Nov 29, 2017 | 28.95 | 29.40 | 28.83 | 29.20 | 736,076 | +0.41(+1.43%) |
Nov 28, 2017 | 28.08 | 28.79 | 28.04 | 28.79 | 956,088 | +0.74(+2.65%) |
Nov 27, 2017 | 27.92 | 28.25 | 27.92 | 28.04 | 231,698 | +0.04(+0.15%) |
Nov 24, 2017 | 28.21 | 28.27 | 27.88 | 28.00 | 196,541 | +0.00(+0.00%) |
Nov 22, 2017 | 28.17 | 28.41 | 28.00 | 28.00 | 281,823 | -0.12(-0.44%) |
Nov 21, 2017 | 28.17 | 28.41 | 27.90 | 28.13 | 452,566 | +0.16(+0.59%) |
Nov 20, 2017 | 27.84 | 28.00 | 27.65 | 27.96 | 309,966 | +0.25(+0.89%) |
Nov 17, 2017 | 27.34 | 27.71 | 26.99 | 27.71 | 408,327 | +0.12(+0.45%) |
Nov 16, 2017 | 27.71 | 27.96 | 27.38 | 27.59 | 489,924 | +0.08(+0.30%) |
Nov 15, 2017 | 27.38 | 27.80 | 26.60 | 27.51 | 976,673 | -0.12(-0.45%) |
Nov 14, 2017 | 27.51 | 27.80 | 27.42 | 27.63 | 427,484 | +0.04(+0.15%) |
Nov 13, 2017 | 27.38 | 27.67 | 27.22 | 27.59 | 327,803 | +0.00(+0.00%) |
Nov 10, 2017 | 27.14 | 27.69 | 27.13 | 27.59 | 505,651 | +0.41(+1.52%) |
Nov 09, 2017 | 27.22 | 27.71 | 27.01 | 27.18 | 790,636 | -0.37(-1.35%) |
Nov 08, 2017 | 27.47 | 27.59 | 27.19 | 27.55 | 611,970 | -0.12(-0.45%) |
Nov 07, 2017 | 28.29 | 28.37 | 27.63 | 27.67 | 386,963 | -0.66(-2.33%) |
Nov 06, 2017 | 28.21 | 28.41 | 28.08 | 28.33 | 280,038 | +0.14(+0.51%) |
Nov 03, 2017 | 28.50 | 28.50 | 28.08 | 28.19 | 419,295 | -0.27(-0.94%) |
Nov 02, 2017 | 28.25 | 28.70 | 28.17 | 28.46 | 557,806 | +0.12(+0.43%) |
Nov 01, 2017 | 28.74 | 28.74 | 28.13 | 28.33 | 379,814 | -0.25(-0.86%) |
Oct 31, 2017 | 28.54 | 28.68 | 28.39 | 28.58 | 681,837 | +0.16(+0.58%) |
Oct 30, 2017 | 28.87 | 28.87 | 28.21 | 28.41 | 535,418 | -0.53(-1.84%) |
Oct 27, 2017 | 29.03 | 29.07 | 28.74 | 28.95 | 583,406 | -0.12(-0.42%) |
Oct 26, 2017 | 28.95 | 29.22 | 28.74 | 29.07 | 412,666 | +0.12(+0.43%) |
Oct 25, 2017 | 28.99 | 29.03 | 28.62 | 28.95 | 513,014 | +0.04(+0.14%) |
Oct 24, 2017 | 28.78 | 29.15 | 28.78 | 28.91 | 350,196 | +0.21(+0.72%) |
Oct 23, 2017 | 28.91 | 28.95 | 28.50 | 28.70 | 421,161 | -0.29(-0.99%) |
Oct 20, 2017 | 29.03 | 29.17 | 28.78 | 28.99 | 453,971 | +0.29(+1.00%) |
Oct 19, 2017 | 28.17 | 28.70 | 28.00 | 28.70 | 399,445 | +0.53(+1.90%) |
Oct 18, 2017 | 28.37 | 28.66 | 27.96 | 28.17 | 622,040 | +0.21(+0.73%) |
Oct 17, 2017 | 28.21 | 28.46 | 27.92 | 27.96 | 301,081 | -0.29(-1.02%) |
Oct 16, 2017 | 28.09 | 28.41 | 28.05 | 28.25 | 254,358 | +0.25(+0.88%) |
Oct 13, 2017 | 28.13 | 28.27 | 27.80 | 28.00 | 232,652 | -0.12(-0.44%) |
Oct 12, 2017 | 28.33 | 28.46 | 28.13 | 28.13 | 184,112 | -0.16(-0.58%) |
Oct 11, 2017 | 28.29 | 28.52 | 28.09 | 28.29 | 355,996 | -0.08(-0.29%) |
Oct 10, 2017 | 28.17 | 28.46 | 27.94 | 28.37 | 490,798 | +0.45(+1.62%) |
Oct 09, 2017 | 28.00 | 28.09 | 27.80 | 27.92 | 279,108 | -0.04(-0.15%) |
Oct 06, 2017 | 28.17 | 28.21 | 27.80 | 27.96 | 349,988 | -0.12(-0.44%) |
Oct 05, 2017 | 27.76 | 28.21 | 27.63 | 28.09 | 240,378 | +0.37(+1.33%) |
Oct 04, 2017 | 27.92 | 27.92 | 27.65 | 27.72 | 539,827 | -0.12(-0.44%) |
Oct 03, 2017 | 28.00 | 28.05 | 27.59 | 27.84 | 514,462 | -0.04(-0.15%) |
Oct 02, 2017 | 27.63 | 28.33 | 27.55 | 27.88 | 690,829 | +0.25(+0.89%) |
Sep 29, 2017 | 27.88 | 28.13 | 27.63 | 27.63 | 732,285 | -0.25(-0.88%) |
Sep 28, 2017 | 27.92 | 27.92 | 26.90 | 27.88 | 958,813 | -0.37(-1.31%) |
Sep 27, 2017 | 27.68 | 28.33 | 27.63 | 28.25 | 644,811 | +0.90(+3.30%) |
Sep 26, 2017 | 27.10 | 27.51 | 27.06 | 27.35 | 355,316 | +0.33(+1.22%) |
Sep 25, 2017 | 26.94 | 27.16 | 26.65 | 27.02 | 437,695 | +0.04(+0.15%) |
Sep 22, 2017 | 26.73 | 27.17 | 26.69 | 26.98 | 200,113 | +0.21(+0.77%) |
Sep 21, 2017 | 26.73 | 26.94 | 26.57 | 26.77 | 257,838 | +0.08(+0.31%) |
Sep 20, 2017 | 26.28 | 26.85 | 26.16 | 26.69 | 374,072 | +0.29(+1.09%) |
Sep 19, 2017 | 26.28 | 26.40 | 26.18 | 26.40 | 438,962 | +0.12(+0.47%) |
Sep 18, 2017 | 25.99 | 26.38 | 25.99 | 26.28 | 252,351 | +0.29(+1.11%) |
Sep 15, 2017 | 25.91 | 26.09 | 25.79 | 25.99 | 1,036,473 | +0.08(+0.32%) |
Sep 14, 2017 | 26.03 | 26.20 | 25.83 | 25.91 | 292,500 | -0.16(-0.63%) |
Sep 13, 2017 | 25.83 | 26.20 | 25.70 | 26.07 | 359,874 | +0.16(+0.63%) |
Sep 12, 2017 | 25.38 | 25.99 | 25.38 | 25.91 | 313,254 | +0.49(+1.94%) |
Sep 11, 2017 | 25.21 | 25.64 | 25.13 | 25.42 | 350,382 | +0.53(+2.15%) |
Sep 08, 2017 | 24.55 | 25.13 | 24.51 | 24.88 | 468,742 | +0.37(+1.51%) |
Sep 07, 2017 | 25.29 | 25.29 | 24.47 | 24.51 | 366,205 | -0.70(-2.77%) |
Sep 06, 2017 | 25.29 | 25.54 | 25.09 | 25.21 | 587,031 | +0.00(+0.00%) |
Sep 05, 2017 | 25.66 | 25.70 | 25.13 | 25.21 | 578,805 | -0.57(-2.23%) |
Sep 01, 2017 | 25.70 | 25.95 | 25.62 | 25.79 | 322,727 | +0.12(+0.48%) |
Aug 31, 2017 | 25.66 | 25.81 | 25.54 | 25.66 | 464,462 | +0.08(+0.32%) |
Aug 30, 2017 | 25.70 | 25.95 | 25.46 | 25.58 | 346,919 | -0.16(-0.64%) |
Aug 29, 2017 | 25.66 | 25.87 | 25.50 | 25.75 | 371,600 | -0.16(-0.63%) |
Aug 28, 2017 | 26.03 | 26.12 | 25.87 | 25.91 | 324,260 | -0.04(-0.16%) |
Aug 25, 2017 | 25.75 | 26.09 | 25.75 | 25.95 | 299,571 | +0.25(+0.96%) |
Aug 24, 2017 | 25.91 | 25.95 | 25.58 | 25.70 | 357,411 | -0.04(-0.16%) |
Aug 23, 2017 | 25.54 | 25.83 | 25.50 | 25.75 | 322,058 | -0.04(-0.16%) |
Aug 22, 2017 | 25.75 | 25.91 | 25.70 | 25.79 | 311,684 | +0.16(+0.64%) |
Aug 21, 2017 | 25.75 | 25.83 | 25.59 | 25.62 | 319,110 | -0.21(-0.79%) |
Aug 18, 2017 | 25.58 | 26.07 | 25.58 | 25.83 | 368,131 | -0.04(-0.16%) |
Aug 17, 2017 | 26.40 | 26.44 | 25.79 | 25.87 | 496,461 | -0.70(-2.63%) |
Aug 16, 2017 | 26.98 | 27.02 | 26.40 | 26.57 | 385,662 | -0.25(-0.92%) |
Aug 15, 2017 | 27.18 | 27.30 | 26.77 | 26.81 | 374,755 | -0.16(-0.61%) |
Aug 14, 2017 | 26.36 | 27.02 | 26.24 | 26.98 | 325,563 | +0.82(+3.14%) |
Aug 11, 2017 | 26.77 | 26.85 | 25.89 | 26.16 | 627,007 | -0.49(-1.85%) |
Aug 10, 2017 | 26.85 | 26.94 | 26.57 | 26.65 | 460,574 | -0.33(-1.22%) |
Aug 09, 2017 | 27.35 | 27.47 | 26.94 | 26.98 | 940,033 | -0.66(-2.38%) |
Aug 08, 2017 | 27.39 | 28.11 | 27.31 | 27.63 | 681,772 | +0.25(+0.90%) |
Aug 07, 2017 | 27.35 | 27.53 | 27.14 | 27.39 | 407,426 | +0.04(+0.15%) |
Aug 04, 2017 | 27.35 | 27.49 | 27.22 | 27.35 | 436,216 | +0.25(+0.91%) |
Aug 03, 2017 | 27.26 | 27.39 | 26.98 | 27.10 | 835,608 | -0.25(-0.90%) |
Aug 02, 2017 | 27.39 | 27.47 | 27.06 | 27.35 | 465,397 | -0.04(-0.15%) |
Aug 01, 2017 | 27.55 | 27.55 | 27.27 | 27.39 | 211,958 | +0.04(+0.15%) |
Jul 31, 2017 | 27.18 | 27.51 | 27.06 | 27.35 | 237,257 | +0.25(+0.91%) |
Jul 28, 2017 | 27.06 | 27.18 | 26.88 | 27.10 | 378,551 | -0.04(-0.15%) |
Jul 27, 2017 | 27.27 | 27.49 | 26.98 | 27.14 | 356,618 | -0.08(-0.30%) |
Jul 26, 2017 | 28.08 | 28.08 | 27.18 | 27.22 | 581,859 | -0.90(-3.20%) |
Jul 25, 2017 | 27.92 | 28.25 | 27.84 | 28.12 | 685,401 | +0.65(+2.38%) |
Jul 24, 2017 | 27.27 | 27.59 | 27.20 | 27.47 | 309,521 | +0.16(+0.60%) |
Jul 21, 2017 | 27.55 | 27.59 | 27.06 | 27.31 | 507,481 | +0.00(+0.00%) |
Jul 20, 2017 | 27.18 | 27.45 | 26.98 | 27.31 | 432,547 | +0.12(+0.45%) |
Jul 19, 2017 | 27.02 | 27.31 | 26.98 | 27.18 | 548,213 | +0.33(+1.22%) |
Jul 18, 2017 | 27.06 | 27.80 | 26.41 | 26.86 | 462,649 | -0.16(-0.61%) |
Jul 17, 2017 | 27.10 | 27.33 | 26.86 | 27.02 | 382,036 | -0.12(-0.45%) |
Jul 14, 2017 | 27.02 | 27.31 | 26.90 | 27.14 | 384,733 | -0.12(-0.45%) |
Jul 13, 2017 | 27.39 | 27.43 | 27.06 | 27.27 | 334,292 | -0.04(-0.15%) |
Jul 12, 2017 | 27.27 | 27.61 | 27.02 | 27.31 | 393,532 | +0.08(+0.30%) |
Jul 11, 2017 | 27.39 | 27.39 | 26.65 | 27.22 | 558,257 | -0.16(-0.60%) |
Jul 10, 2017 | 27.22 | 27.80 | 27.10 | 27.39 | 546,814 | +0.00(+0.00%) |
Jul 07, 2017 | 27.06 | 27.43 | 26.77 | 27.39 | 469,705 | +0.45(+1.67%) |
Jul 06, 2017 | 27.39 | 27.51 | 26.90 | 26.94 | 574,006 | -0.57(-2.08%) |
Jul 05, 2017 | 27.59 | 27.63 | 27.22 | 27.51 | 429,605 | -0.08(-0.30%) |
Jul 03, 2017 | 27.22 | 27.84 | 27.22 | 27.59 | 240,161 | +0.45(+1.66%) |
Jun 30, 2017 | 27.51 | 27.55 | 27.06 | 27.14 | 457,613 | -0.20(-0.75%) |
Jun 29, 2017 | 27.92 | 28.21 | 27.14 | 27.35 | 1,032,922 | -0.04(-0.15%) |
Jun 28, 2017 | 27.14 | 27.49 | 26.87 | 27.39 | 369,226 | +0.53(+1.98%) |
Jun 27, 2017 | 26.94 | 27.22 | 26.84 | 26.86 | 368,413 | -0.04(-0.15%) |
Jun 26, 2017 | 26.73 | 27.02 | 26.45 | 26.90 | 520,215 | +0.25(+0.92%) |
Jun 23, 2017 | 26.45 | 26.65 | 862,895 | +0.08(+0.31%) | ||
Jun 22, 2017 | 26.57 | 26.69 | 26.22 | 26.57 | 419,320 | +0.04(+0.15%) |
Jun 21, 2017 | 27.10 | 27.18 | 26.49 | 26.53 | 866,204 | -0.57(-2.11%) |
Jun 20, 2017 | 27.59 | 27.59 | 27.06 | 27.10 | 272,182 | -0.53(-1.92%) |
Jun 19, 2017 | 27.84 | 27.88 | 27.53 | 27.63 | 455,423 | +0.00(+0.00%) |
Jun 16, 2017 | 27.63 | 27.80 | 27.41 | 27.63 | 1,128,293 | -0.29(-1.02%) |
Jun 15, 2017 | 27.80 | 28.37 | 27.76 | 27.92 | 642,744 | -0.25(-0.87%) |
Jun 14, 2017 | 28.33 | 28.37 | 27.61 | 28.16 | 564,475 | -0.33(-1.15%) |
Jun 13, 2017 | 28.41 | 28.53 | 28.04 | 28.49 | 490,419 | +0.25(+0.87%) |
Jun 12, 2017 | 28.49 | 28.86 | 27.98 | 28.25 | 492,186 | -0.25(-0.86%) |
Jun 09, 2017 | 27.39 | 28.63 | 27.39 | 28.49 | 646,600 | +1.14(+4.19%) |
Jun 08, 2017 | 26.69 | 27.80 | 26.69 | 27.35 | 467,209 | +0.61(+2.29%) |
Jun 07, 2017 | 26.41 | 26.90 | 26.28 | 26.73 | 372,205 | +0.37(+1.40%) |
Jun 06, 2017 | 26.28 | 26.71 | 26.14 | 26.37 | 361,506 | -0.18(-0.69%) |
Jun 05, 2017 | 26.61 | 26.77 | 26.28 | 26.55 | 386,473 | -0.02(-0.08%) |
Jun 02, 2017 | 26.57 | 27.02 | 26.41 | 26.57 | 618,559 | -0.12(-0.46%) |
Jun 01, 2017 | 26.20 | 26.73 | 25.83 | 26.69 | 395,228 | +0.57(+2.19%) |
May 31, 2017 | 26.24 | 26.24 | 25.63 | 26.12 | 568,981 | -0.04(-0.16%) |
May 30, 2017 | 26.12 | 26.20 | 25.63 | 26.16 | 484,664 | -0.12(-0.47%) |
May 26, 2017 | 26.24 | 26.45 | 26.04 | 26.28 | 409,508 | +0.00(+0.00%) |
May 25, 2017 | 26.49 | 26.57 | 26.08 | 26.28 | 264,788 | -0.08(-0.31%) |
May 24, 2017 | 26.61 | 26.65 | 26.16 | 26.37 | 253,195 | -0.16(-0.62%) |
May 23, 2017 | 26.45 | 26.71 | 26.24 | 26.53 | 308,022 | +0.12(+0.46%) |
May 22, 2017 | 26.24 | 26.45 | 26.00 | 26.41 | 298,074 | +0.20(+0.78%) |
May 19, 2017 | 26.08 | 26.30 | 25.92 | 26.20 | 626,589 | +0.12(+0.47%) |
May 18, 2017 | 25.71 | 26.24 | 25.61 | 26.08 | 711,145 | +0.29(+1.11%) |
May 17, 2017 | 26.37 | 26.49 | 25.55 | 25.79 | 842,236 | -0.94(-3.52%) |
May 16, 2017 | 26.77 | 26.86 | 26.45 | 26.73 | 366,299 | -0.04(-0.15%) |
May 15, 2017 | 26.57 | 26.94 | 26.57 | 26.77 | 511,134 | +0.29(+1.08%) |
May 12, 2017 | 26.61 | 26.61 | 26.28 | 26.49 | 272,218 | -0.33(-1.22%) |
May 11, 2017 | 27.10 | 27.18 | 26.57 | 26.82 | 348,251 | -0.37(-1.35%) |
May 10, 2017 | 27.06 | 27.29 | 26.94 | 27.18 | 324,087 | +0.04(+0.15%) |
May 09, 2017 | 27.51 | 27.67 | 26.94 | 27.14 | 397,599 | -0.37(-1.34%) |
May 08, 2017 | 27.51 | 27.59 | 27.31 | 27.51 | 222,868 | -0.04(-0.15%) |
May 05, 2017 | 27.92 | 27.92 | 27.20 | 27.55 | 338,166 | -0.12(-0.44%) |
May 04, 2017 | 27.76 | 27.92 | 27.49 | 27.67 | 310,147 | +0.16(+0.59%) |
May 03, 2017 | 27.02 | 27.55 | 26.94 | 27.51 | 342,815 | +0.25(+0.90%) |
May 02, 2017 | 27.67 | 27.67 | 27.22 | 27.27 | 807,095 | -0.37(-1.33%) |
May 01, 2017 | 27.51 | 28.06 | 27.18 | 27.63 | 544,896 | +0.20(+0.74%) |
Apr 28, 2017 | 27.96 | 28.14 | 27.35 | 27.43 | 475,206 | -0.53(-1.89%) |
Apr 27, 2017 | 28.16 | 28.28 | 27.79 | 27.96 | 466,577 | -0.24(-0.87%) |
Apr 26, 2017 | 27.96 | 28.49 | 27.92 | 28.20 | 486,223 | +0.24(+0.87%) |
Apr 25, 2017 | 28.12 | 28.34 | 27.92 | 27.96 | 488,865 | +0.12(+0.44%) |
Apr 24, 2017 | 28.08 | 28.32 | 28.08 | 27.84 | 781,259 | +0.28(+1.03%) |
Apr 21, 2017 | 27.31 | 27.75 | 27.25 | 27.55 | 540,155 | +0.12(+0.45%) |
Apr 20, 2017 | 27.10 | 27.47 | 26.94 | 27.43 | 519,578 | +0.45(+1.66%) |
Apr 19, 2017 | 27.22 | 27.45 | 26.90 | 26.98 | 531,432 | -0.04(-0.15%) |
Apr 18, 2017 | 26.86 | 27.18 | 26.63 | 27.02 | 586,579 | -0.04(-0.15%) |
Apr 17, 2017 | 26.70 | 27.63 | 26.45 | 27.06 | 618,564 | +0.45(+1.68%) |
Apr 13, 2017 | 26.90 | 26.90 | 26.04 | 26.61 | 1,134,575 | -0.04(-0.15%) |
Apr 12, 2017 | 26.86 | 27.00 | 26.29 | 26.66 | 838,751 | -0.37(-1.36%) |
Apr 11, 2017 | 26.33 | 27.02 | 26.29 | 27.02 | 518,957 | +0.49(+1.84%) |
Apr 10, 2017 | 26.57 | 26.86 | 26.31 | 26.53 | 342,285 | -0.08(-0.31%) |
Apr 07, 2017 | 26.37 | 26.82 | 26.21 | 26.61 | 382,115 | -0.04(-0.15%) |
Apr 06, 2017 | 26.45 | 26.74 | 26.13 | 26.66 | 609,156 | +0.24(+0.92%) |
Apr 05, 2017 | 27.18 | 27.27 | 26.41 | 26.41 | 611,320 | -0.57(-2.11%) |
Apr 04, 2017 | 26.90 | 27.14 | 26.74 | 26.98 | 571,340 | +0.00(+0.00%) |
Apr 03, 2017 | 26.98 | 27.14 | 26.53 | 26.98 | 641,358 | +0.04(+0.15%) |
Mar 31, 2017 | 27.22 | 27.39 | 26.90 | 26.94 | 798,973 | -0.33(-1.19%) |
Mar 30, 2017 | 26.41 | 27.33 | 26.41 | 27.27 | 484,918 | +0.81(+3.08%) |
Mar 29, 2017 | 26.49 | 26.70 | 26.33 | 26.45 | 336,721 | -0.12(-0.46%) |
Mar 28, 2017 | 26.29 | 26.70 | 26.13 | 26.57 | 543,587 | +0.08(+0.31%) |
Mar 27, 2017 | 25.68 | 26.57 | 25.39 | 26.49 | 773,901 | +0.37(+1.40%) |
Mar 24, 2017 | 26.29 | 26.37 | 26.04 | 26.13 | 546,278 | +0.00(+0.00%) |
Mar 23, 2017 | 25.72 | 26.49 | 25.68 | 26.13 | 498,923 | +0.33(+1.26%) |
Mar 22, 2017 | 25.84 | 26.09 | 25.43 | 25.80 | 710,410 | -0.24(-0.94%) |
Mar 21, 2017 | 27.10 | 27.10 | 25.84 | 26.04 | 1,032,844 | -0.90(-3.32%) |
Mar 20, 2017 | 27.18 | 27.31 | 26.86 | 26.94 | 291,017 | -0.33(-1.19%) |
Mar 17, 2017 | 26.70 | 27.47 | 26.70 | 27.27 | 1,871,047 | +0.45(+1.67%) |
Mar 16, 2017 | 26.90 | 26.98 | 26.63 | 26.82 | 551,705 | +0.04(+0.15%) |
Mar 15, 2017 | 27.10 | 27.18 | 26.70 | 26.78 | 552,265 | -0.20(-0.75%) |
Mar 14, 2017 | 26.82 | 27.04 | 26.66 | 26.98 | 379,826 | +0.00(+0.00%) |
Mar 13, 2017 | 26.98 | 27.10 | 26.41 | 26.98 | 320,948 | +0.00(+0.00%) |
Mar 10, 2017 | 27.18 | 27.22 | 26.74 | 26.98 | 448,287 | -0.08(-0.30%) |
Mar 09, 2017 | 27.10 | 27.31 | 26.92 | 27.06 | 448,631 | +0.12(+0.45%) |
Mar 08, 2017 | 27.35 | 27.47 | 26.90 | 26.94 | 409,162 | -0.28(-1.05%) |
Mar 07, 2017 | 27.35 | 27.55 | 27.10 | 27.22 | 441,889 | -0.08(-0.30%) |
Mar 06, 2017 | 27.43 | 27.51 | 27.10 | 27.31 | 443,767 | -0.41(-1.47%) |
Mar 03, 2017 | 27.55 | 27.84 | 27.43 | 27.71 | 494,839 | +0.24(+0.89%) |
Mar 02, 2017 | 28.57 | 28.57 | 27.35 | 27.47 | 594,633 | -1.14(-3.98%) |