Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.13 | 30.19 | 29.81 | 29.83 | 480,106 | -0.20(-0.66%) |
Apr 27, 2018 | 30.08 | 30.12 | 29.94 | 30.03 | 377,219 | -0.01(-0.03%) |
Apr 26, 2018 | 29.84 | 30.11 | 29.80 | 30.04 | 1,085,291 | +0.33(+1.10%) |
Apr 25, 2018 | 29.66 | 29.80 | 29.47 | 29.71 | 561,910 | +0.02(+0.06%) |
Apr 24, 2018 | 30.19 | 30.21 | 29.50 | 29.70 | 502,151 | -0.34(-1.14%) |
Apr 23, 2018 | 30.14 | 30.19 | 29.91 | 30.04 | 393,728 | +0.00(+0.00%) |
Apr 20, 2018 | 30.31 | 30.33 | 29.96 | 30.04 | 504,113 | -0.25(-0.84%) |
Apr 19, 2018 | 30.41 | 30.42 | 30.18 | 30.29 | 11,168,085 | -0.18(-0.59%) |
Apr 18, 2018 | 30.51 | 30.57 | 30.41 | 30.47 | 347,207 | +0.05(+0.15%) |
Apr 17, 2018 | 30.30 | 30.50 | 30.27 | 30.43 | 227,725 | +0.31(+1.04%) |
Apr 16, 2018 | 30.08 | 30.20 | 29.98 | 30.12 | 265,215 | +0.26(+0.86%) |
Apr 13, 2018 | 30.14 | 30.14 | 29.74 | 29.86 | 293,566 | -0.12(-0.39%) |
Apr 12, 2018 | 29.91 | 30.08 | 29.85 | 29.98 | 309,296 | +0.26(+0.88%) |
Apr 11, 2018 | 29.70 | 29.92 | 29.68 | 29.71 | 283,745 | -0.15(-0.51%) |
Apr 10, 2018 | 29.74 | 29.95 | 29.63 | 29.87 | 333,507 | +0.46(+1.57%) |
Apr 09, 2018 | 29.48 | 29.80 | 29.33 | 29.41 | 1,411,289 | +0.13(+0.43%) |
Apr 06, 2018 | 29.70 | 29.85 | 29.07 | 29.28 | 322,206 | -0.63(-2.12%) |
Apr 05, 2018 | 29.89 | 30.00 | 29.78 | 29.91 | 767,174 | +0.23(+0.76%) |
Apr 04, 2018 | 28.90 | 29.75 | 28.88 | 29.69 | 405,353 | +0.33(+1.11%) |
Apr 03, 2018 | 29.15 | 29.40 | 28.94 | 29.36 | 317,863 | +0.35(+1.22%) |
Apr 02, 2018 | 29.54 | 29.61 | 28.70 | 29.01 | 801,647 | -0.66(-2.22%) |
Mar 29, 2018 | 29.67 | 29.67 | 29.67 | 0 | +0.42(+1.42%) | |
Mar 28, 2018 | 29.36 | 29.53 | 29.14 | 29.25 | 208,437 | -0.09(-0.31%) |
Mar 27, 2018 | 29.97 | 29.99 | 29.17 | 29.34 | 411,675 | -0.46(-1.55%) |
Mar 26, 2018 | 29.53 | 29.86 | 29.24 | 29.80 | 1,981,329 | +0.71(+2.45%) |
Mar 23, 2018 | 29.77 | 29.84 | 29.06 | 29.09 | 806,082 | -0.61(-2.04%) |
Mar 22, 2018 | 30.18 | 30.27 | 29.68 | 29.70 | 376,624 | -0.74(-2.44%) |
Mar 21, 2018 | 30.47 | 30.69 | 30.40 | 30.44 | 204,968 | +0.02(+0.06%) |
Mar 20, 2018 | 30.46 | 30.53 | 30.39 | 30.42 | 1,171,221 | +0.02(+0.06%) |
Mar 19, 2018 | 30.74 | 30.74 | 30.21 | 30.40 | 456,083 | -0.42(-1.35%) |
Mar 16, 2018 | 30.81 | 30.91 | 30.78 | 30.82 | 136,942 | +0.10(+0.31%) |
Mar 15, 2018 | 30.83 | 30.90 | 30.67 | 30.72 | 106,285 | -0.06(-0.20%) |
Mar 14, 2018 | 31.07 | 31.07 | 30.73 | 30.78 | 1,017,820 | -0.18(-0.58%) |
Mar 13, 2018 | 31.32 | 31.32 | 30.89 | 30.96 | 322,347 | -0.19(-0.61%) |
Mar 12, 2018 | 31.22 | 31.27 | 31.09 | 31.15 | 207,590 | -0.01(-0.03%) |
Mar 09, 2018 | 30.83 | 31.16 | 30.79 | 31.16 | 189,657 | +0.52(+1.70%) |
Mar 08, 2018 | 30.60 | 30.68 | 30.50 | 30.64 | 306,939 | +0.10(+0.32%) |
Mar 07, 2018 | 30.59 | 30.54 | 333,185 | +0.02(+0.06%) | ||
Mar 06, 2018 | 30.50 | 30.55 | 30.34 | 30.52 | 326,526 | +0.12(+0.39%) |
Mar 05, 2018 | 29.97 | 30.50 | 29.94 | 30.41 | 461,395 | +0.32(+1.05%) |
Mar 02, 2018 | 29.71 | 30.14 | 29.60 | 30.09 | 453,085 | +0.21(+0.69%) |
Mar 01, 2018 | 30.26 | 30.44 | 29.69 | 29.88 | 435,468 | -0.34(-1.13%) |
Feb 28, 2018 | 30.68 | 30.77 | 30.23 | 30.23 | 440,672 | -0.37(-1.21%) |
Feb 27, 2018 | 30.99 | 31.07 | 30.59 | 30.59 | 256,199 | -0.35(-1.13%) |
Feb 26, 2018 | 30.80 | 30.97 | 30.68 | 30.95 | 629,627 | +0.31(+1.00%) |
Feb 23, 2018 | 30.35 | 30.64 | 30.27 | 30.64 | 176,167 | +0.49(+1.61%) |
Feb 22, 2018 | 30.23 | 30.46 | 30.11 | 30.15 | 200,207 | +0.01(+0.03%) |
Feb 21, 2018 | 30.34 | 30.65 | 30.14 | 30.14 | 182,079 | -0.16(-0.53%) |
Feb 20, 2018 | 30.35 | 30.54 | 30.20 | 30.31 | 349,960 | -0.18(-0.59%) |
Feb 16, 2018 | 30.49 | 30.49 | 30.49 | 0 | +0.03(+0.09%) | |
Feb 15, 2018 | 30.32 | 30.46 | 30.01 | 30.46 | 304,513 | +0.38(+1.26%) |
Feb 14, 2018 | 29.47 | 30.13 | 29.47 | 30.08 | 485,971 | +0.41(+1.40%) |
Feb 13, 2018 | 29.48 | 29.74 | 29.41 | 29.67 | 441,642 | +0.07(+0.24%) |
Feb 12, 2018 | 29.48 | 29.78 | 29.22 | 29.60 | 1,026,978 | +0.43(+1.48%) |
Feb 09, 2018 | 29.12 | 29.38 | 28.27 | 29.16 | 754,523 | +0.36(+1.25%) |
Feb 08, 2018 | 29.96 | 29.97 | 28.80 | 28.80 | 396,127 | -1.05(-3.53%) |
Feb 07, 2018 | 29.91 | 30.36 | 29.86 | 29.86 | 373,296 | -0.17(-0.57%) |
Feb 06, 2018 | 29.14 | 30.09 | 28.85 | 30.03 | 1,103,821 | +0.13(+0.44%) |
Feb 05, 2018 | 30.56 | 30.73 | 29.45 | 29.90 | 638,957 | -0.83(-2.72%) |
Feb 02, 2018 | 31.23 | 31.27 | 30.73 | 30.73 | 555,910 | -0.67(-2.12%) |
Feb 01, 2018 | 31.32 | 31.54 | 31.30 | 31.40 | 280,717 | -0.05(-0.14%) |
Jan 31, 2018 | 31.52 | 31.59 | 31.29 | 31.44 | 1,344,690 | +0.03(+0.09%) |
Jan 30, 2018 | 31.52 | 31.54 | 31.49 | 31.41 | 378,079 | -0.33(-1.05%) |
Jan 29, 2018 | 31.90 | 31.94 | 31.72 | 31.75 | 1,366,078 | -0.18(-0.56%) |
Jan 26, 2018 | 31.75 | 31.94 | 31.68 | 31.93 | 346,287 | +0.32(+1.00%) |
Jan 25, 2018 | 31.71 | 31.71 | 31.52 | 31.61 | 351,012 | -0.01(-0.03%) |
Jan 24, 2018 | 31.76 | 31.77 | 31.48 | 31.62 | 458,284 | -0.03(-0.09%) |
Jan 23, 2018 | 31.59 | 31.67 | 31.53 | 31.65 | 285,523 | +0.08(+0.26%) |
Jan 22, 2018 | 31.33 | 31.57 | 31.31 | 31.57 | 315,306 | +0.27(+0.86%) |
Jan 19, 2018 | 31.23 | 31.32 | 31.16 | 31.30 | 2,062,005 | +0.14(+0.43%) |
Jan 18, 2018 | 31.22 | 31.24 | 31.09 | 31.16 | 2,419,223 | -0.05(-0.14%) |
Jan 17, 2018 | 31.08 | 31.27 | 30.96 | 31.21 | 1,151,093 | +0.29(+0.93%) |
Jan 16, 2018 | 31.22 | 31.29 | 30.85 | 30.92 | 1,007,552 | -0.16(-0.52%) |
Jan 12, 2018 | 31.08 | 31.08 | 31.08 | 0 | +0.20(+0.64%) | |
Jan 11, 2018 | 30.71 | 30.88 | 30.68 | 30.88 | 965,460 | +0.26(+0.85%) |
Jan 10, 2018 | 30.61 | 30.68 | 30.52 | 30.62 | 560,644 | -0.04(-0.15%) |
Jan 09, 2018 | 30.69 | 30.77 | 30.65 | 30.67 | 2,249,201 | +0.03(+0.09%) |
Jan 08, 2018 | 30.59 | 30.65 | 30.52 | 30.64 | 364,642 | +0.06(+0.21%) |
Jan 05, 2018 | 30.50 | 30.59 | 30.43 | 30.58 | 848,743 | +0.18(+0.59%) |
Jan 04, 2018 | 30.38 | 30.44 | 30.36 | 30.40 | 790,930 | +0.11(+0.36%) |
Jan 03, 2018 | 30.14 | 30.29 | 30.14 | 30.29 | 319,601 | +0.24(+0.81%) |
Jan 02, 2018 | 30.09 | 30.12 | 29.97 | 30.05 | 1,022,010 | +0.14(+0.45%) |
Dec 29, 2017 | 29.91 | 29.91 | 29.91 | 0 | -0.12(-0.39%) | |
Dec 28, 2017 | 30.04 | 30.04 | 29.96 | 30.03 | 565,579 | +0.07(+0.24%) |
Dec 27, 2017 | 29.97 | 30.05 | 29.92 | 29.96 | 1,560,873 | +0.01(+0.03%) |
Dec 26, 2017 | 29.93 | 29.96 | 29.91 | 29.95 | 287,727 | +0.00(+0.00%) |
Dec 22, 2017 | 30.00 | 30.00 | 29.90 | 29.95 | 377,905 | -0.01(-0.03%) |
Dec 21, 2017 | 29.96 | 30.05 | 29.93 | 29.96 | 323,720 | +0.05(+0.15%) |
Dec 20, 2017 | 30.02 | 30.02 | 29.86 | 29.91 | 442,362 | +0.00(+0.00%) |
Dec 19, 2017 | 30.13 | 30.13 | 29.90 | 29.91 | 328,548 | -0.10(-0.33%) |
Dec 18, 2017 | 30.00 | 30.05 | 30.00 | 30.01 | 1,099,767 | +0.20(+0.69%) |
Dec 15, 2017 | 29.69 | 29.87 | 29.66 | 29.80 | 328,055 | +0.25(+0.85%) |
Dec 14, 2017 | 29.75 | 29.75 | 29.54 | 29.55 | 369,945 | -0.10(-0.33%) |
Dec 13, 2017 | 29.72 | 29.80 | 29.65 | 29.65 | 497,228 | -0.04(-0.12%) |
Dec 12, 2017 | 29.70 | 29.76 | 29.66 | 29.69 | 398,554 | +0.02(+0.06%) |
Dec 11, 2017 | 29.61 | 29.67 | 29.59 | 29.67 | 361,318 | +0.08(+0.27%) |
Dec 08, 2017 | 29.56 | 29.61 | 29.51 | 29.59 | 558,207 | +0.17(+0.58%) |
Dec 07, 2017 | 29.42 | 29.46 | 29.27 | 29.42 | 294,320 | +0.09(+0.31%) |
Dec 06, 2017 | 29.35 | 29.37 | 29.27 | 29.33 | 322,667 | -0.03(-0.09%) |
Dec 05, 2017 | 29.52 | 29.56 | 29.34 | 29.36 | 306,160 | -0.13(-0.43%) |
Dec 04, 2017 | 29.70 | 29.73 | 29.46 | 29.48 | 393,762 | -0.03(-0.09%) |
Dec 01, 2017 | 29.56 | 29.59 | 29.23 | 29.51 | 1,088,214 | -0.07(-0.24%) |
Nov 30, 2017 | 29.48 | 29.66 | 29.43 | 29.58 | 310,107 | +0.26(+0.89%) |
Nov 29, 2017 | 29.33 | 29.43 | 29.27 | 29.32 | 182,389 | -0.01(-0.03%) |
Nov 28, 2017 | 29.10 | 29.33 | 29.06 | 29.33 | 208,253 | +0.32(+1.11%) |
Nov 27, 2017 | 29.08 | 29.09 | 29.00 | 29.01 | 311,093 | -0.05(-0.18%) |
Nov 24, 2017 | 29.08 | 29.08 | 29.02 | 29.06 | 115,249 | +0.06(+0.22%) |
Nov 22, 2017 | 29.04 | 29.04 | 28.97 | 29.00 | 206,316 | -0.02(-0.06%) |
Nov 21, 2017 | 28.92 | 29.02 | 28.92 | 29.01 | 1,034,133 | +0.25(+0.87%) |
Nov 20, 2017 | 28.82 | 28.84 | 28.75 | 28.76 | 278,540 | +0.00(+0.00%) |
Nov 17, 2017 | 28.77 | 28.80 | 28.75 | 28.76 | 259,763 | -0.04(-0.16%) |
Nov 16, 2017 | 28.66 | 28.84 | 28.66 | 28.81 | 821,246 | +0.29(+1.01%) |
Nov 15, 2017 | 28.58 | 28.61 | 28.42 | 28.52 | 323,960 | -0.16(-0.56%) |
Nov 14, 2017 | 28.66 | 28.69 | 28.57 | 28.68 | 280,112 | -0.06(-0.22%) |
Nov 13, 2017 | 28.66 | 28.77 | 28.64 | 28.75 | 163,485 | +0.03(+0.09%) |
Nov 10, 2017 | 28.72 | 28.74 | 28.66 | 28.72 | 176,357 | -0.01(-0.03%) |
Nov 09, 2017 | 28.71 | 28.80 | 28.53 | 28.73 | 298,393 | -0.10(-0.34%) |
Nov 08, 2017 | 28.79 | 28.85 | 28.73 | 28.83 | 384,170 | +0.04(+0.12%) |
Nov 07, 2017 | 28.88 | 28.89 | 28.73 | 28.79 | 169,545 | -0.03(-0.09%) |
Nov 06, 2017 | 28.83 | 28.85 | 28.78 | 28.82 | 285,168 | +0.04(+0.12%) |
Nov 03, 2017 | 28.75 | 28.79 | 28.67 | 28.78 | 170,254 | +0.09(+0.31%) |
Nov 02, 2017 | 28.71 | 28.72 | 28.56 | 28.69 | 289,261 | +0.00(+0.00%) |
Nov 01, 2017 | 28.79 | 28.82 | 28.64 | 28.69 | 252,517 | +0.01(+0.03%) |
Oct 31, 2017 | 28.67 | 28.71 | 28.63 | 28.68 | 222,714 | +0.06(+0.22%) |
Oct 30, 2017 | 28.73 | 28.58 | 28.62 | 151,532 | -0.11(-0.37%) | |
Oct 27, 2017 | 28.60 | 28.74 | 28.55 | 28.73 | 174,452 | +0.23(+0.82%) |
Oct 26, 2017 | 28.57 | 28.57 | 28.50 | 28.50 | 214,474 | +0.03(+0.09%) |
Oct 25, 2017 | 28.63 | 28.63 | 28.33 | 28.47 | 106,597 | -0.13(-0.44%) |
Oct 24, 2017 | 28.57 | 28.63 | 28.56 | 28.59 | 394,395 | +0.04(+0.15%) |
Oct 23, 2017 | 28.71 | 28.71 | 28.54 | 28.55 | 431,159 | -0.11(-0.40%) |
Oct 20, 2017 | 28.66 | 28.67 | 28.59 | 28.67 | 134,048 | +0.16(+0.57%) |
Oct 19, 2017 | 28.45 | 28.51 | 28.34 | 28.50 | 126,407 | +0.00(+0.00%) |
Oct 18, 2017 | 28.55 | 28.55 | 28.49 | 28.50 | 66,823 | +0.07(+0.25%) |
Oct 17, 2017 | 28.41 | 28.49 | 28.41 | 28.43 | 103,151 | -0.02(-0.06%) |
Oct 16, 2017 | 28.42 | 28.47 | 28.42 | 28.45 | 5,281 | +0.03(+0.12%) |
Oct 13, 2017 | 28.45 | 28.50 | 28.42 | 28.42 | 62,003 | -0.02(-0.09%) |
Oct 12, 2017 | 28.44 | 28.48 | 28.36 | 28.44 | 15,728 | -0.01(-0.03%) |
Oct 11, 2017 | 28.38 | 28.45 | 28.38 | 28.45 | 12,280 | +0.05(+0.17%) |
Oct 10, 2017 | 28.45 | 28.45 | 28.35 | 28.40 | 26,890 | +0.03(+0.09%) |
Oct 09, 2017 | 28.46 | 28.46 | 28.37 | 28.38 | 5,758 | -0.01(-0.02%) |
Oct 06, 2017 | 28.37 | 28.41 | 28.36 | 28.38 | 26,127 | -0.01(-0.02%) |
Oct 05, 2017 | 28.32 | 28.43 | 28.32 | 28.39 | 10,673 | +0.11(+0.40%) |
Oct 04, 2017 | 28.27 | 28.31 | 28.23 | 28.27 | 17,744 | +0.06(+0.21%) |
Oct 03, 2017 | 28.24 | 28.24 | 28.15 | 28.22 | 29,870 | +0.04(+0.16%) |
Oct 02, 2017 | 28.08 | 28.18 | 28.07 | 28.17 | 43,596 | +0.11(+0.39%) |
Sep 29, 2017 | 27.91 | 28.06 | 27.91 | 28.06 | 65,914 | +0.15(+0.53%) |
Sep 28, 2017 | 27.85 | 27.94 | 27.85 | 27.91 | 22,451 | +0.00(+0.00%) |
Sep 27, 2017 | 27.83 | 27.93 | 27.73 | 27.91 | 79,681 | +0.20(+0.71%) |
Sep 26, 2017 | 27.75 | 27.83 | 27.72 | 27.72 | 120,860 | -0.01(-0.03%) |
Sep 25, 2017 | 27.82 | 27.82 | 27.67 | 27.73 | 20,817 | -0.08(-0.27%) |
Sep 22, 2017 | 27.76 | 27.80 | 27.73 | 27.80 | 11,336 | +0.05(+0.19%) |
Sep 21, 2017 | 27.78 | 27.85 | 27.75 | 27.75 | 42,378 | -0.07(-0.26%) |
Sep 20, 2017 | 27.79 | 27.88 | 27.75 | 27.82 | 17,315 | +0.00(+0.02%) |
Sep 19, 2017 | 27.78 | 27.82 | 27.78 | 27.82 | 7,485 | +0.05(+0.17%) |
Sep 18, 2017 | 27.81 | 27.83 | 27.75 | 27.77 | 9,501 | +0.06(+0.23%) |
Sep 15, 2017 | 27.60 | 27.76 | 27.60 | 27.71 | 10,592 | +0.02(+0.07%) |
Sep 14, 2017 | 27.84 | 27.84 | 27.64 | 27.69 | 16,102 | -0.05(-0.19%) |
Sep 13, 2017 | 27.68 | 27.74 | 27.65 | 27.74 | 2,366,873 | +0.12(+0.45%) |
Sep 12, 2017 | 27.69 | 27.69 | 27.60 | 27.61 | 43,566 | +0.06(+0.23%) |
Sep 11, 2017 | 27.52 | 27.55 | 27.52 | 27.55 | 5,923 | +0.26(+0.94%) |
Sep 08, 2017 | 27.26 | 27.30 | 27.26 | 27.29 | 9,230 | +0.02(+0.08%) |
Sep 07, 2017 | 27.38 | 27.38 | 27.27 | 27.27 | 7,993 | -0.05(-0.19%) |
Sep 06, 2017 | 27.33 | 27.33 | 27.27 | 27.32 | 20,720 | +0.08(+0.31%) |
Sep 05, 2017 | 27.23 | 27.24 | 27.20 | 27.24 | 20,458 | -0.25(-0.92%) |
Sep 01, 2017 | 27.46 | 27.53 | 27.46 | 27.49 | 17,218 | +0.10(+0.36%) |
Aug 31, 2017 | 27.30 | 27.39 | 27.30 | 27.39 | 16,176 | +0.19(+0.70%) |
Aug 30, 2017 | 27.06 | 27.23 | 27.04 | 27.20 | 38,268 | +0.15(+0.57%) |
Aug 29, 2017 | 26.96 | 27.05 | 26.96 | 27.05 | 33,703 | +0.04(+0.13%) |
Aug 28, 2017 | 27.12 | 27.12 | 27.00 | 27.01 | 16,539 | -0.03(-0.10%) |
Aug 25, 2017 | 27.09 | 27.20 | 27.04 | 27.04 | 20,485 | +0.09(+0.34%) |
Aug 24, 2017 | 26.98 | 27.00 | 26.95 | 26.95 | 540,075 | -0.07(-0.26%) |
Aug 23, 2017 | 27.01 | 27.02 | 27.01 | 27.02 | 11,725 | -0.02(-0.06%) |
Aug 22, 2017 | 27.03 | 27.03 | 26.98 | 27.03 | 14,098 | +0.25(+0.93%) |
Aug 21, 2017 | 26.72 | 26.82 | 26.72 | 26.79 | 27,780 | -0.06(-0.21%) |
Aug 18, 2017 | 26.79 | 26.93 | 26.76 | 26.84 | 31,908 | +0.01(+0.03%) |
Aug 17, 2017 | 27.08 | 27.13 | 26.84 | 26.84 | 23,154 | -0.45(-1.65%) |
Aug 16, 2017 | 27.31 | 27.31 | 27.28 | 27.28 | 6,145 | +0.04(+0.13%) |
Aug 15, 2017 | 27.27 | 27.30 | 27.19 | 27.25 | 4,188 | -0.01(-0.02%) |
Aug 14, 2017 | 27.22 | 27.28 | 27.19 | 27.25 | 22,764 | +0.26(+0.95%) |
Aug 11, 2017 | 27.00 | 27.06 | 26.97 | 27.00 | 1,694,881 | +0.03(+0.11%) |
Aug 10, 2017 | 27.26 | 27.26 | 26.97 | 26.97 | 20,673 | -0.36(-1.32%) |
Aug 09, 2017 | 27.28 | 27.38 | 27.28 | 27.33 | 5,607 | -0.04(-0.15%) |
Aug 08, 2017 | 27.39 | 27.56 | 27.37 | 27.37 | 13,446 | -0.07(-0.24%) |
Aug 07, 2017 | 27.36 | 27.43 | 27.36 | 27.43 | 10,037 | +0.07(+0.27%) |
Aug 04, 2017 | 27.42 | 27.42 | 27.32 | 27.36 | 45,314 | +0.03(+0.11%) |
Aug 03, 2017 | 27.29 | 27.40 | 27.29 | 27.33 | 27,296 | +0.01(+0.02%) |
Aug 02, 2017 | 27.37 | 27.37 | 27.26 | 27.32 | 53,893 | -0.02(-0.07%) |
Aug 01, 2017 | 27.45 | 27.45 | 27.34 | 27.34 | 266,064 | -0.01(-0.02%) |
Jul 31, 2017 | 27.41 | 27.41 | 27.30 | 27.35 | 60,603 | +0.05(+0.20%) |
Jul 28, 2017 | 27.34 | 27.34 | 27.28 | 27.29 | 495,931 | -0.07(-0.27%) |
Jul 27, 2017 | 27.54 | 27.54 | 27.26 | 27.37 | 219,983 | -0.13(-0.46%) |
Jul 26, 2017 | 27.53 | 27.53 | 27.44 | 27.49 | 12,585 | +0.01(+0.04%) |
Jul 25, 2017 | 27.54 | 27.56 | 27.48 | 27.48 | 22,798 | +0.12(+0.45%) |
Jul 24, 2017 | 27.41 | 27.41 | 27.35 | 27.36 | 11,106 | -0.02(-0.07%) |
Jul 21, 2017 | 27.33 | 27.41 | 27.32 | 27.38 | 13,890 | -0.06(-0.22%) |
Jul 20, 2017 | 27.45 | 27.51 | 27.37 | 27.44 | 24,472 | +0.05(+0.18%) |
Jul 19, 2017 | 27.31 | 27.39 | 27.30 | 27.39 | 18,159 | +0.19(+0.69%) |
Jul 18, 2017 | 27.15 | 27.23 | 27.15 | 27.20 | 34,631 | +0.01(+0.05%) |
Jul 17, 2017 | 27.35 | 27.35 | 27.19 | 27.19 | 163,158 | -0.10(-0.37%) |
Jul 14, 2017 | 27.21 | 27.32 | 27.11 | 27.29 | 29,723 | +0.14(+0.50%) |
Jul 13, 2017 | 27.12 | 27.15 | 27.05 | 27.15 | 24,600 | +0.06(+0.21%) |
Jul 12, 2017 | 27.07 | 27.11 | 27.05 | 27.09 | 14,515 | +0.19(+0.70%) |
Jul 11, 2017 | 26.89 | 26.92 | 26.84 | 26.91 | 12,908 | +0.00(+0.01%) |
Jul 10, 2017 | 26.91 | 26.95 | 26.90 | 26.90 | 4,941 | +0.04(+0.15%) |
Jul 07, 2017 | 26.76 | 26.88 | 26.76 | 26.86 | 9,123 | +0.19(+0.70%) |
Jul 06, 2017 | 26.82 | 26.82 | 26.68 | 26.68 | 7,825 | -0.33(-1.24%) |
Jul 05, 2017 | 26.95 | 27.01 | 26.88 | 27.01 | 11,288 | +0.10(+0.35%) |
Jul 03, 2017 | 26.96 | 27.02 | 26.91 | 26.92 | 12,733 | +0.02(+0.08%) |
Jun 30, 2017 | 26.83 | 26.97 | 26.83 | 26.89 | 44,305 | +0.14(+0.54%) |
Jun 29, 2017 | 27.16 | 27.16 | 26.75 | 26.75 | 17,016 | -0.29(-1.08%) |
Jun 28, 2017 | 26.99 | 27.10 | 26.91 | 27.04 | 23,820 | +0.30(+1.13%) |
Jun 27, 2017 | 26.99 | 27.00 | 26.74 | 26.74 | 54,377 | -0.33(-1.21%) |
Jun 26, 2017 | 27.07 | 27.11 | 26.98 | 27.07 | 46,383 | +0.04(+0.15%) |
Jun 23, 2017 | 26.94 | 27.03 | 26.94 | 27.03 | 20,176 | +0.04(+0.16%) |
Jun 22, 2017 | 26.95 | 26.98 | 26.91 | 26.98 | 12,269 | +0.11(+0.42%) |
Jun 21, 2017 | 26.97 | 27.01 | 26.87 | 26.87 | 12,827 | -0.14(-0.51%) |
Jun 20, 2017 | 27.26 | 27.26 | 27.01 | 27.01 | 11,745 | -0.12(-0.46%) |
Jun 19, 2017 | 27.00 | 27.17 | 27.00 | 27.13 | 24,553 | +0.23(+0.85%) |
Jun 16, 2017 | 26.99 | 26.99 | 26.80 | 26.90 | 16,855 | +0.02(+0.09%) |
Jun 15, 2017 | 26.81 | 26.92 | 26.81 | 26.88 | 63,418 | +0.00(+0.01%) |
Jun 14, 2017 | 27.01 | 27.01 | 26.88 | 26.88 | 11,339 | -0.10(-0.38%) |
Jun 13, 2017 | 27.00 | 27.03 | 26.91 | 26.98 | 45,987 | +0.14(+0.52%) |
Jun 12, 2017 | 26.76 | 26.89 | 26.76 | 26.84 | 77,541 | -0.04(-0.14%) |
Jun 09, 2017 | 26.99 | 27.04 | 26.83 | 26.88 | 12,845 | -0.02(-0.07%) |
Jun 08, 2017 | 26.90 | 26.93 | 26.81 | 26.90 | 37,369 | +0.07(+0.24%) |
Jun 07, 2017 | 26.86 | 26.91 | 26.79 | 26.83 | 92,939 | -0.03(-0.11%) |
Jun 06, 2017 | 26.89 | 26.89 | 26.86 | 26.86 | 14,183 | -0.06(-0.23%) |
Jun 05, 2017 | 27.00 | 27.00 | 26.88 | 26.92 | 23,516 | -0.10(-0.36%) |
Jun 02, 2017 | 26.84 | 27.02 | 26.84 | 27.02 | 25,630 | +0.21(+0.79%) |
Jun 01, 2017 | 26.78 | 26.84 | 26.69 | 26.81 | 24,070 | +0.18(+0.68%) |
May 31, 2017 | 26.73 | 26.73 | 26.54 | 26.62 | 56,408 | -0.01(-0.03%) |
May 30, 2017 | 26.82 | 26.82 | 26.61 | 26.63 | 53,254 | -0.03(-0.10%) |
May 26, 2017 | 26.68 | 26.71 | 26.65 | 26.66 | 10,677 | +0.03(+0.12%) |
May 25, 2017 | 26.67 | 26.73 | 26.61 | 26.63 | 86,523 | +0.05(+0.19%) |
May 24, 2017 | 26.54 | 26.58 | 26.50 | 26.58 | 54,848 | +0.07(+0.27%) |
May 23, 2017 | 26.52 | 26.52 | 26.47 | 26.50 | 17,269 | +0.07(+0.28%) |
May 22, 2017 | 26.40 | 26.49 | 26.39 | 26.43 | 23,415 | +0.08(+0.32%) |
May 19, 2017 | 26.22 | 26.37 | 26.22 | 26.35 | 30,851 | +0.22(+0.84%) |
May 18, 2017 | 26.04 | 26.22 | 26.04 | 26.13 | 30,115 | +0.06(+0.23%) |
May 17, 2017 | 26.19 | 26.22 | 26.04 | 26.07 | 43,616 | -0.44(-1.67%) |
May 16, 2017 | 26.55 | 26.55 | 26.50 | 26.51 | 13,237 | -0.02(-0.08%) |
May 15, 2017 | 26.54 | 26.57 | 26.45 | 26.53 | 16,492 | +0.14(+0.55%) |
May 12, 2017 | 26.48 | 26.48 | 26.33 | 26.39 | 51,322 | -0.07(-0.27%) |
May 11, 2017 | 26.36 | 26.43 | 26.33 | 26.46 | 185,069 | -0.03(-0.11%) |
May 10, 2017 | 26.45 | 26.49 | 26.42 | 26.49 | 9,367 | +0.09(+0.33%) |
May 09, 2017 | 26.55 | 26.55 | 26.40 | 26.40 | 116,970 | -0.09(-0.32%) |
May 08, 2017 | 26.61 | 26.61 | 26.44 | 26.49 | 11,130 | -0.06(-0.23%) |
May 05, 2017 | 26.54 | 26.55 | 26.39 | 26.55 | 38,767 | +0.17(+0.65%) |
May 04, 2017 | 26.34 | 26.39 | 26.34 | 26.38 | 18,154 | +0.06(+0.24%) |
May 03, 2017 | 26.48 | 26.48 | 26.31 | 26.31 | 31,702 | -0.10(-0.36%) |
May 02, 2017 | 26.39 | 26.44 | 26.37 | 26.41 | 52,052 | -0.07(-0.25%) |