Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.80 | 30.82 | 30.74 | 30.76 | 73,046 | -0.01(-0.03%) |
Apr 27, 2017 | 30.76 | 30.83 | 30.76 | 30.77 | 103,091 | +0.01(+0.03%) |
Apr 26, 2017 | 30.74 | 30.82 | 30.73 | 30.76 | 235,707 | -0.02(-0.05%) |
Apr 25, 2017 | 30.75 | 30.82 | 30.75 | 30.78 | 206,437 | +0.02(+0.05%) |
Apr 24, 2017 | 30.64 | 30.76 | 30.64 | 30.76 | 64,518 | +0.18(+0.60%) |
Apr 21, 2017 | 30.58 | 30.59 | 30.53 | 30.58 | 83,781 | +0.00(+0.00%) |
Apr 20, 2017 | 30.59 | 30.59 | 30.52 | 30.58 | 80,156 | +0.08(+0.25%) |
Apr 19, 2017 | 30.56 | 30.56 | 30.46 | 30.50 | 52,194 | -0.04(-0.14%) |
Apr 18, 2017 | 30.44 | 30.55 | 30.44 | 30.54 | 72,565 | -0.01(-0.03%) |
Apr 17, 2017 | 30.49 | 30.55 | 30.44 | 30.55 | 78,593 | +0.07(+0.22%) |
Apr 13, 2017 | 30.57 | 30.57 | 30.42 | 30.49 | 58,183 | -0.04(-0.14%) |
Apr 12, 2017 | 30.53 | 30.53 | 30.44 | 30.53 | 84,009 | +0.00(+0.00%) |
Apr 11, 2017 | 30.46 | 30.53 | 30.38 | 30.53 | 75,683 | +0.08(+0.25%) |
Apr 10, 2017 | 30.43 | 30.46 | 30.39 | 30.45 | 68,994 | +0.02(+0.06%) |
Apr 07, 2017 | 30.49 | 30.50 | 30.40 | 30.44 | 139,709 | -0.04(-0.14%) |
Apr 06, 2017 | 30.44 | 30.51 | 30.38 | 30.48 | 72,317 | +0.03(+0.11%) |
Apr 05, 2017 | 30.48 | 30.54 | 30.44 | 30.44 | 59,526 | -0.04(-0.14%) |
Apr 04, 2017 | 30.44 | 30.51 | 30.40 | 30.49 | 91,323 | -0.01(-0.04%) |
Apr 03, 2017 | 30.45 | 30.50 | 30.38 | 30.50 | 150,165 | +0.09(+0.30%) |
Mar 31, 2017 | 30.40 | 30.47 | 30.40 | 30.40 | 151,020 | -0.07(-0.22%) |
Mar 30, 2017 | 30.46 | 30.48 | 30.42 | 30.47 | 79,289 | -0.03(-0.11%) |
Mar 29, 2017 | 30.39 | 30.51 | 30.37 | 30.51 | 84,602 | +0.13(+0.41%) |
Mar 28, 2017 | 30.37 | 30.45 | 30.35 | 30.38 | 88,902 | +0.02(+0.06%) |
Mar 27, 2017 | 30.35 | 30.40 | 30.26 | 30.36 | 181,798 | +0.01(+0.03%) |
Mar 24, 2017 | 30.30 | 30.40 | 30.28 | 30.35 | 216,458 | +0.08(+0.28%) |
Mar 23, 2017 | 30.35 | 30.37 | 30.23 | 30.27 | 74,856 | -0.02(-0.06%) |
Mar 22, 2017 | 30.25 | 30.33 | 30.25 | 30.29 | 58,684 | -0.01(-0.03%) |
Mar 21, 2017 | 30.44 | 30.45 | 30.25 | 30.30 | 77,088 | -0.07(-0.22%) |
Mar 20, 2017 | 30.35 | 30.39 | 30.31 | 30.36 | 70,876 | -0.00(-0.00%) |
Mar 17, 2017 | 30.31 | 30.40 | 30.31 | 30.36 | 88,008 | +0.04(+0.14%) |
Mar 16, 2017 | 30.36 | 30.37 | 30.30 | 30.32 | 119,476 | +0.01(+0.03%) |
Mar 15, 2017 | 30.16 | 30.36 | 30.10 | 30.31 | 74,169 | +0.22(+0.72%) |
Mar 14, 2017 | 30.10 | 30.11 | 30.03 | 30.10 | 62,603 | -0.06(-0.19%) |
Mar 13, 2017 | 30.10 | 30.15 | 30.09 | 30.15 | 71,735 | +0.03(+0.11%) |
Mar 10, 2017 | 30.10 | 30.12 | 30.03 | 30.12 | 168,201 | +0.13(+0.45%) |
Mar 09, 2017 | 30.08 | 30.10 | 29.95 | 29.99 | 62,912 | -0.08(-0.28%) |
Mar 08, 2017 | 30.11 | 30.18 | 30.05 | 30.07 | 177,409 | -0.11(-0.36%) |
Mar 07, 2017 | 30.21 | 30.21 | 30.12 | 30.18 | 100,868 | -0.06(-0.19%) |
Mar 06, 2017 | 30.23 | 30.24 | 30.18 | 30.24 | 52,569 | +0.03(+0.08%) |
Mar 03, 2017 | 30.25 | 30.27 | 30.17 | 30.21 | 63,563 | -0.03(-0.08%) |
Mar 02, 2017 | 30.35 | 30.35 | 30.20 | 30.24 | 75,103 | -0.10(-0.33%) |
Mar 01, 2017 | 30.28 | 30.36 | 30.23 | 30.34 | 83,623 | +0.06(+0.19%) |
Feb 28, 2017 | 30.28 | 30.31 | 30.21 | 30.28 | 45,906 | -0.03(-0.08%) |
Feb 27, 2017 | 30.30 | 30.31 | 30.25 | 30.30 | 126,608 | +0.00(+0.00%) |
Feb 24, 2017 | 30.27 | 30.32 | 30.18 | 30.30 | 94,777 | +0.03(+0.11%) |
Feb 23, 2017 | 30.25 | 30.30 | 30.22 | 30.27 | 144,862 | -0.02(-0.06%) |
Feb 22, 2017 | 30.15 | 30.29 | 30.15 | 30.29 | 85,442 | +0.03(+0.08%) |
Feb 21, 2017 | 30.25 | 30.26 | 30.14 | 30.26 | 69,828 | +0.08(+0.25%) |
Feb 17, 2017 | 30.19 | 30.19 | 30.19 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 30.09 | 30.16 | 30.08 | 30.16 | 62,925 | +0.08(+0.28%) |
Feb 15, 2017 | 30.00 | 30.11 | 29.99 | 30.08 | 123,024 | +0.03(+0.11%) |
Feb 14, 2017 | 29.94 | 30.05 | 29.94 | 30.05 | 110,922 | +0.01(+0.03%) |
Feb 13, 2017 | 30.07 | 30.08 | 30.03 | 30.04 | 64,689 | -0.02(-0.06%) |
Feb 10, 2017 | 29.99 | 30.05 | 29.94 | 30.05 | 89,998 | +0.08(+0.28%) |
Feb 09, 2017 | 29.97 | 29.98 | 29.92 | 29.97 | 52,464 | -0.01(-0.03%) |
Feb 08, 2017 | 29.89 | 29.98 | 29.87 | 29.98 | 94,612 | +0.12(+0.39%) |
Feb 07, 2017 | 29.82 | 29.88 | 29.82 | 29.86 | 54,699 | +0.01(+0.03%) |
Feb 06, 2017 | 29.88 | 29.88 | 29.80 | 29.85 | 61,741 | -0.01(-0.03%) |
Feb 03, 2017 | 29.87 | 29.90 | 29.81 | 29.86 | 254,173 | +0.12(+0.39%) |
Feb 02, 2017 | 29.81 | 29.83 | 29.74 | 29.74 | 111,315 | -0.08(-0.25%) |
Feb 01, 2017 | 29.78 | 29.82 | 29.69 | 29.82 | 91,853 | +0.07(+0.22%) |
Jan 31, 2017 | 29.64 | 29.75 | 29.64 | 29.75 | 79,640 | +0.03(+0.11%) |
Jan 30, 2017 | 29.74 | 29.74 | 29.65 | 29.72 | 417,186 | -0.07(-0.22%) |
Jan 27, 2017 | 29.74 | 29.83 | 29.74 | 29.79 | 107,964 | -0.05(-0.17%) |
Jan 26, 2017 | 29.86 | 29.86 | 29.76 | 29.84 | 88,454 | +0.03(+0.08%) |
Jan 25, 2017 | 29.83 | 29.84 | 29.78 | 29.81 | 70,609 | +0.01(+0.03%) |
Jan 24, 2017 | 29.69 | 29.80 | 29.69 | 29.80 | 189,430 | +0.05(+0.17%) |
Jan 23, 2017 | 29.71 | 29.75 | 29.64 | 29.75 | 910,257 | +0.08(+0.28%) |
Jan 20, 2017 | 29.60 | 29.71 | 29.60 | 29.67 | 340,650 | +0.08(+0.28%) |
Jan 19, 2017 | 29.64 | 29.67 | 29.58 | 29.59 | 307,378 | -0.10(-0.34%) |
Jan 18, 2017 | 29.78 | 29.78 | 29.66 | 29.69 | 134,379 | -0.06(-0.20%) |
Jan 17, 2017 | 29.85 | 29.85 | 29.73 | 29.74 | 1,052,665 | -0.05(-0.17%) |
Jan 13, 2017 | 29.79 | 29.79 | 29.79 | 0 | +0.06(+0.20%) | |
Jan 12, 2017 | 29.79 | 29.83 | 29.69 | 29.74 | 280,152 | -0.07(-0.22%) |
Jan 11, 2017 | 29.71 | 29.80 | 29.65 | 29.80 | 183,571 | +0.10(+0.34%) |
Jan 10, 2017 | 29.66 | 29.73 | 29.65 | 29.70 | 127,525 | +0.01(+0.03%) |
Jan 09, 2017 | 29.69 | 29.72 | 29.64 | 29.69 | 792,843 | +0.03(+0.11%) |
Jan 06, 2017 | 29.64 | 29.74 | 29.64 | 29.66 | 245,239 | -0.03(-0.08%) |
Jan 05, 2017 | 29.74 | 29.74 | 29.67 | 29.69 | 265,581 | -0.03(-0.11%) |
Jan 04, 2017 | 29.54 | 29.74 | 29.54 | 29.72 | 472,299 | +0.21(+0.71%) |
Jan 03, 2017 | 29.51 | 29.52 | 29.45 | 29.51 | 813,888 | +0.04(+0.14%) |
Dec 30, 2016 | 29.47 | 29.47 | 29.47 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 29.48 | 29.53 | 29.38 | 29.48 | 340,748 | +0.08(+0.26%) |
Dec 28, 2016 | 29.53 | 29.53 | 29.35 | 29.40 | 162,758 | -0.03(-0.11%) |
Dec 27, 2016 | 29.42 | 29.45 | 29.33 | 29.43 | 328,516 | +0.00(+0.00%) |
Dec 23, 2016 | 29.43 | 29.43 | 29.43 | 0 | +0.05(+0.17%) | |
Dec 22, 2016 | 29.74 | 29.74 | 29.31 | 29.38 | 539,285 | +0.03(+0.11%) |
Dec 21, 2016 | 29.37 | 29.47 | 29.35 | 29.35 | 413,860 | -0.05(-0.17%) |
Dec 20, 2016 | 29.39 | 29.51 | 29.37 | 29.40 | 376,705 | +0.04(+0.14%) |
Dec 19, 2016 | 29.45 | 29.45 | 29.32 | 29.36 | 726,751 | +0.04(+0.14%) |
Dec 16, 2016 | 29.38 | 29.39 | 29.27 | 29.32 | 625,255 | -0.02(-0.06%) |
Dec 15, 2016 | 29.39 | 29.42 | 29.28 | 29.33 | 429,608 | +0.02(+0.06%) |
Dec 14, 2016 | 29.50 | 29.64 | 29.32 | 29.32 | 570,320 | -0.22(-0.76%) |
Dec 13, 2016 | 29.58 | 29.60 | 29.49 | 29.54 | 402,789 | +0.10(+0.34%) |
Dec 12, 2016 | 29.51 | 29.51 | 29.37 | 29.44 | 470,825 | -0.05(-0.17%) |
Dec 09, 2016 | 29.55 | 29.57 | 29.39 | 29.49 | 443,388 | +0.03(+0.08%) |
Dec 08, 2016 | 29.41 | 29.51 | 29.38 | 29.47 | 438,050 | -0.04(-0.14%) |
Dec 07, 2016 | 29.26 | 29.52 | 29.24 | 29.51 | 313,520 | +0.22(+0.77%) |
Dec 06, 2016 | 29.27 | 29.30 | 29.19 | 29.28 | 270,840 | +0.12(+0.40%) |
Dec 05, 2016 | 29.21 | 29.27 | 29.07 | 29.17 | 345,093 | +0.04(+0.14%) |
Dec 02, 2016 | 29.08 | 29.17 | 28.98 | 29.12 | 297,054 | +0.04(+0.14%) |
Dec 01, 2016 | 29.09 | 29.14 | 29.02 | 29.08 | 288,031 | -0.07(-0.23%) |
Nov 30, 2016 | 29.23 | 29.24 | 29.15 | 29.15 | 271,027 | -0.08(-0.28%) |
Nov 29, 2016 | 29.19 | 29.29 | 29.08 | 29.23 | 240,659 | +0.07(+0.26%) |
Nov 28, 2016 | 29.22 | 29.22 | 29.12 | 29.16 | 228,875 | +0.01(+0.03%) |
Nov 25, 2016 | 29.22 | 29.22 | 29.06 | 29.15 | 45,036 | +0.05(+0.17%) |
Nov 23, 2016 | 29.10 | 29.10 | 29.10 | 0 | -0.13(-0.45%) | |
Nov 22, 2016 | 29.19 | 29.24 | 29.11 | 29.23 | 85,332 | +0.08(+0.29%) |
Nov 21, 2016 | 29.19 | 29.19 | 28.99 | 29.15 | 128,311 | +0.07(+0.26%) |
Nov 18, 2016 | 29.23 | 29.25 | 29.00 | 29.08 | 166,233 | -0.05(-0.17%) |
Nov 17, 2016 | 29.12 | 29.22 | 29.06 | 29.12 | 357,087 | +0.01(+0.03%) |
Nov 16, 2016 | 29.27 | 29.27 | 29.08 | 29.12 | 200,898 | -0.05(-0.17%) |
Nov 15, 2016 | 29.07 | 29.21 | 29.01 | 29.17 | 88,689 | +0.10(+0.34%) |
Nov 14, 2016 | 29.17 | 29.17 | 28.94 | 29.07 | 132,450 | -0.09(-0.31%) |
Nov 11, 2016 | 29.16 | 29.19 | 29.09 | 29.16 | 102,587 | -0.03(-0.11%) |
Nov 10, 2016 | 29.29 | 29.39 | 29.09 | 29.19 | 92,324 | -0.14(-0.48%) |
Nov 09, 2016 | 29.17 | 29.41 | 29.15 | 29.33 | 118,322 | -0.07(-0.25%) |
Nov 08, 2016 | 29.44 | 29.49 | 29.37 | 29.41 | 91,502 | -0.02(-0.08%) |
Nov 07, 2016 | 29.36 | 29.45 | 29.29 | 29.43 | 93,312 | +0.18(+0.62%) |
Nov 04, 2016 | 29.21 | 29.31 | 29.19 | 29.25 | 87,264 | +0.04(+0.14%) |
Nov 03, 2016 | 29.33 | 29.34 | 29.21 | 29.21 | 56,185 | -0.06(-0.20%) |
Nov 02, 2016 | 29.37 | 29.39 | 29.27 | 29.27 | 80,672 | -0.10(-0.34%) |
Nov 01, 2016 | 29.52 | 29.52 | 29.28 | 29.37 | 100,212 | -0.02(-0.08%) |
Oct 31, 2016 | 29.42 | 29.48 | 29.39 | 29.39 | 128,994 | -0.05(-0.17%) |
Oct 28, 2016 | 29.46 | 29.48 | 29.37 | 29.44 | 56,484 | +0.00(+0.00%) |
Oct 27, 2016 | 29.55 | 29.55 | 29.38 | 29.44 | 65,782 | -0.10(-0.34%) |
Oct 26, 2016 | 29.55 | 29.61 | 29.45 | 29.54 | 94,262 | -0.08(-0.28%) |
Oct 25, 2016 | 29.62 | 29.66 | 29.55 | 29.62 | 161,789 | -0.02(-0.06%) |
Oct 24, 2016 | 29.58 | 29.71 | 29.57 | 29.64 | 68,462 | -0.01(-0.03%) |
Oct 21, 2016 | 29.59 | 29.65 | 29.53 | 29.65 | 69,787 | +0.03(+0.11%) |
Oct 20, 2016 | 29.59 | 29.67 | 29.52 | 29.62 | 67,936 | -0.03(-0.11%) |
Oct 19, 2016 | 29.62 | 29.69 | 29.57 | 29.65 | 135,816 | +0.06(+0.20%) |
Oct 18, 2016 | 29.55 | 29.62 | 29.50 | 29.59 | 102,645 | +0.12(+0.42%) |
Oct 17, 2016 | 29.42 | 29.50 | 29.39 | 29.47 | 41,260 | +0.00(+0.00%) |
Oct 14, 2016 | 29.50 | 29.61 | 29.43 | 29.47 | 55,931 | +0.00(+0.00%) |
Oct 13, 2016 | 29.40 | 29.56 | 29.34 | 29.47 | 53,916 | -0.05(-0.17%) |
Oct 12, 2016 | 29.57 | 29.57 | 29.44 | 29.52 | 131,751 | -0.02(-0.06%) |
Oct 11, 2016 | 29.67 | 29.67 | 29.48 | 29.53 | 87,529 | -0.15(-0.50%) |
Oct 10, 2016 | 29.75 | 29.79 | 29.62 | 29.68 | 68,862 | +0.07(+0.22%) |
Oct 07, 2016 | 29.67 | 29.72 | 29.55 | 29.62 | 61,129 | -0.10(-0.34%) |
Oct 06, 2016 | 29.74 | 29.76 | 29.64 | 29.71 | 71,316 | -0.02(-0.08%) |
Oct 05, 2016 | 29.77 | 29.82 | 29.71 | 29.74 | 73,678 | -0.01(-0.03%) |
Oct 04, 2016 | 29.84 | 29.91 | 29.64 | 29.75 | 114,061 | -0.04(-0.14%) |
Oct 03, 2016 | 29.76 | 29.84 | 29.72 | 29.79 | 64,940 | -0.08(-0.28%) |
Sep 30, 2016 | 29.79 | 29.91 | 29.78 | 29.87 | 41,279 | +0.10(+0.33%) |
Sep 29, 2016 | 29.82 | 29.93 | 29.74 | 29.77 | 67,182 | -0.16(-0.53%) |
Sep 28, 2016 | 29.86 | 29.93 | 29.74 | 29.93 | 95,157 | +0.08(+0.28%) |
Sep 27, 2016 | 29.84 | 29.89 | 29.75 | 29.85 | 81,822 | +0.12(+0.39%) |
Sep 26, 2016 | 29.75 | 29.80 | 29.62 | 29.73 | 79,167 | -0.07(-0.25%) |
Sep 23, 2016 | 29.86 | 29.93 | 29.79 | 29.81 | 57,514 | -0.02(-0.08%) |
Sep 22, 2016 | 29.91 | 30.00 | 29.83 | 29.83 | 91,323 | +0.07(+0.25%) |
Sep 21, 2016 | 29.59 | 29.81 | 29.52 | 29.76 | 157,012 | +0.26(+0.87%) |
Sep 20, 2016 | 29.61 | 29.61 | 29.47 | 29.50 | 97,785 | -0.02(-0.08%) |
Sep 19, 2016 | 29.56 | 29.61 | 29.46 | 29.53 | 71,318 | +0.07(+0.25%) |
Sep 16, 2016 | 29.42 | 29.53 | 29.39 | 29.45 | 42,026 | -0.11(-0.36%) |
Sep 15, 2016 | 29.43 | 29.58 | 29.31 | 29.56 | 75,143 | +0.13(+0.45%) |
Sep 14, 2016 | 29.44 | 29.51 | 29.32 | 29.43 | 69,977 | -0.01(-0.03%) |
Sep 13, 2016 | 29.63 | 29.63 | 29.30 | 29.43 | 86,031 | -0.24(-0.81%) |
Sep 12, 2016 | 29.54 | 29.72 | 29.47 | 29.68 | 70,697 | +0.10(+0.34%) |
Sep 09, 2016 | 29.82 | 29.82 | 29.48 | 29.58 | 156,560 | -0.31(-1.02%) |
Sep 08, 2016 | 29.98 | 30.03 | 29.86 | 29.88 | 65,150 | -0.12(-0.41%) |
Sep 07, 2016 | 30.06 | 30.06 | 29.93 | 30.01 | 448,901 | +0.02(+0.08%) |
Sep 06, 2016 | 29.94 | 30.01 | 29.87 | 29.98 | 38,687 | +0.10(+0.33%) |
Sep 02, 2016 | 29.91 | 29.88 | 29.88 | 29.88 | 48,565 | +0.07(+0.22%) |
Sep 01, 2016 | 29.94 | 29.97 | 29.66 | 29.82 | 190,714 | +0.05(+0.17%) |
Aug 31, 2016 | 29.74 | 29.84 | 29.66 | 29.77 | 111,254 | -0.02(-0.08%) |
Aug 30, 2016 | 29.85 | 29.92 | 29.72 | 29.79 | 72,757 | -0.02(-0.08%) |
Aug 29, 2016 | 29.75 | 29.86 | 29.72 | 29.82 | 48,245 | +0.10(+0.33%) |
Aug 26, 2016 | 29.86 | 29.96 | 29.68 | 29.72 | 91,221 | -0.09(-0.31%) |
Aug 25, 2016 | 29.81 | 29.87 | 29.74 | 29.81 | 38,791 | -0.02(-0.06%) |
Aug 24, 2016 | 29.91 | 29.96 | 29.81 | 29.82 | 83,112 | -0.03(-0.11%) |
Aug 23, 2016 | 29.92 | 29.94 | 29.82 | 29.86 | 48,165 | -0.01(-0.03%) |
Aug 22, 2016 | 29.83 | 29.94 | 29.75 | 29.87 | 72,943 | +0.02(+0.06%) |
Aug 19, 2016 | 29.86 | 29.89 | 29.73 | 29.85 | 88,502 | -0.06(-0.19%) |
Aug 18, 2016 | 29.82 | 29.92 | 29.82 | 29.91 | 57,987 | +0.10(+0.33%) |
Aug 17, 2016 | 29.82 | 29.85 | 29.71 | 29.81 | 84,003 | -0.03(-0.11%) |
Aug 16, 2016 | 29.88 | 29.90 | 29.75 | 29.84 | 152,381 | -0.03(-0.11%) |
Aug 15, 2016 | 29.92 | 29.94 | 29.82 | 29.87 | 355,512 | +0.03(+0.11%) |
Aug 12, 2016 | 29.88 | 29.91 | 29.72 | 29.84 | 57,353 | +0.02(+0.06%) |
Aug 11, 2016 | 29.78 | 29.91 | 29.78 | 29.82 | 152,687 | +0.02(+0.06%) |
Aug 10, 2016 | 29.80 | 29.85 | 29.74 | 29.81 | 144,447 | +0.06(+0.19%) |
Aug 09, 2016 | 29.71 | 29.80 | 29.67 | 29.75 | 64,893 | +0.12(+0.42%) |
Aug 08, 2016 | 29.71 | 29.75 | 29.61 | 29.63 | 258,921 | -0.03(-0.11%) |
Aug 05, 2016 | 29.70 | 29.70 | 29.53 | 29.66 | 51,198 | +0.12(+0.39%) |
Aug 04, 2016 | 29.58 | 29.67 | 29.53 | 29.54 | 68,996 | +0.00(+0.00%) |
Aug 03, 2016 | 29.49 | 29.54 | 29.44 | 29.54 | 51,306 | +0.07(+0.25%) |
Aug 02, 2016 | 29.58 | 29.58 | 29.43 | 29.47 | 130,451 | -0.19(-0.64%) |
Aug 01, 2016 | 29.68 | 29.73 | 29.58 | 29.66 | 282,011 | -0.07(-0.25%) |
Jul 29, 2016 | 29.64 | 29.79 | 29.57 | 29.73 | 177,797 | +0.16(+0.53%) |
Jul 28, 2016 | 29.63 | 29.64 | 29.48 | 29.58 | 67,065 | +0.02(+0.06%) |
Jul 27, 2016 | 29.57 | 29.67 | 29.44 | 29.56 | 117,879 | +0.08(+0.28%) |
Jul 26, 2016 | 29.48 | 29.58 | 29.43 | 29.48 | 66,476 | -0.02(-0.08%) |
Jul 25, 2016 | 29.63 | 29.63 | 29.43 | 29.50 | 65,236 | -0.02(-0.08%) |
Jul 22, 2016 | 29.56 | 29.57 | 29.44 | 29.53 | 103,819 | +0.07(+0.25%) |
Jul 21, 2016 | 29.53 | 29.56 | 29.42 | 29.45 | 96,535 | -0.08(-0.28%) |
Jul 20, 2016 | 29.51 | 29.56 | 29.44 | 29.53 | 125,926 | +0.07(+0.22%) |
Jul 19, 2016 | 29.52 | 29.54 | 29.39 | 29.47 | 155,054 | +0.02(+0.06%) |
Jul 18, 2016 | 29.43 | 29.51 | 29.43 | 29.45 | 93,422 | +0.00(+0.00%) |
Jul 15, 2016 | 29.54 | 29.54 | 29.41 | 29.45 | 81,299 | -0.07(-0.25%) |
Jul 14, 2016 | 29.53 | 29.54 | 29.47 | 29.53 | 65,980 | +0.05(+0.17%) |
Jul 13, 2016 | 29.53 | 29.53 | 29.43 | 29.48 | 67,050 | +0.02(+0.06%) |
Jul 12, 2016 | 29.55 | 29.55 | 29.42 | 29.46 | 108,939 | +0.07(+0.23%) |
Jul 11, 2016 | 29.46 | 29.51 | 29.36 | 29.39 | 91,233 | +0.08(+0.28%) |
Jul 08, 2016 | 29.17 | 29.32 | 29.08 | 29.31 | 65,074 | +0.23(+0.80%) |
Jul 07, 2016 | 29.10 | 29.24 | 29.03 | 29.08 | 134,451 | -0.03(-0.11%) |
Jul 06, 2016 | 29.04 | 29.16 | 28.89 | 29.11 | 138,200 | +0.05(+0.17%) |
Jul 05, 2016 | 28.82 | 29.19 | 28.82 | 29.06 | 131,537 | -0.07(-0.25%) |
Jul 01, 2016 | 29.08 | 29.14 | 29.14 | 29.14 | 26,758 | +0.12(+0.40%) |
Jun 30, 2016 | 28.96 | 29.09 | 28.90 | 29.02 | 74,769 | +0.16(+0.54%) |
Jun 29, 2016 | 28.92 | 28.95 | 28.71 | 28.87 | 73,772 | +0.15(+0.52%) |
Jun 28, 2016 | 28.57 | 28.73 | 28.56 | 28.72 | 152,014 | +0.29(+1.01%) |
Jun 27, 2016 | 28.46 | 28.57 | 28.34 | 28.43 | 153,277 | -0.16(-0.58%) |
Jun 24, 2016 | 28.46 | 28.98 | 28.16 | 28.60 | 169,490 | -0.58(-2.00%) |
Jun 23, 2016 | 29.16 | 29.18 | 29.02 | 29.18 | 123,092 | +0.20(+0.68%) |
Jun 22, 2016 | 29.06 | 29.06 | 28.89 | 28.98 | 223,168 | +0.00(+0.00%) |
Jun 21, 2016 | 29.01 | 29.03 | 28.87 | 28.98 | 156,953 | +0.05(+0.17%) |
Jun 20, 2016 | 29.07 | 29.12 | 28.85 | 28.93 | 166,261 | +0.15(+0.51%) |
Jun 17, 2016 | 28.85 | 28.85 | 28.65 | 28.78 | 229,466 | -0.02(-0.06%) |
Jun 16, 2016 | 28.64 | 28.80 | 28.58 | 28.80 | 118,063 | +0.01(+0.03%) |
Jun 15, 2016 | 28.71 | 28.95 | 28.67 | 28.79 | 153,735 | +0.11(+0.37%) |
Jun 14, 2016 | 28.78 | 29.01 | 28.60 | 28.69 | 112,850 | -0.11(-0.37%) |
Jun 13, 2016 | 28.78 | 28.93 | 28.74 | 28.79 | 81,680 | -0.07(-0.23%) |
Jun 10, 2016 | 28.87 | 29.01 | 28.83 | 28.86 | 93,506 | -0.25(-0.85%) |
Jun 09, 2016 | 29.16 | 29.17 | 29.01 | 29.11 | 123,345 | -0.07(-0.25%) |
Jun 08, 2016 | 29.09 | 29.19 | 29.06 | 29.18 | 59,008 | +0.06(+0.20%) |
Jun 07, 2016 | 29.03 | 29.15 | 29.00 | 29.12 | 150,303 | +0.10(+0.34%) |
Jun 06, 2016 | 28.95 | 29.06 | 28.93 | 29.02 | 252,401 | +0.02(+0.09%) |
Jun 03, 2016 | 28.92 | 29.01 | 28.86 | 29.00 | 204,637 | +0.13(+0.46%) |
Jun 02, 2016 | 28.78 | 28.88 | 28.73 | 28.87 | 73,261 | +0.08(+0.29%) |
Jun 01, 2016 | 28.81 | 28.82 | 28.69 | 28.78 | 129,443 | -0.03(-0.11%) |
May 31, 2016 | 28.89 | 28.91 | 28.70 | 28.82 | 115,047 | +0.00(+0.00%) |
May 27, 2016 | 28.82 | 28.82 | 28.82 | 28.82 | 83,315 | +0.05(+0.17%) |
May 26, 2016 | 28.78 | 28.82 | 28.66 | 28.77 | 72,208 | +0.02(+0.06%) |
May 25, 2016 | 28.72 | 28.78 | 28.66 | 28.75 | 66,056 | +0.11(+0.37%) |
May 24, 2016 | 28.50 | 28.69 | 28.50 | 28.64 | 97,409 | +0.20(+0.69%) |
May 23, 2016 | 28.55 | 28.55 | 28.42 | 28.45 | 58,746 | -0.04(-0.14%) |
May 20, 2016 | 28.47 | 28.57 | 28.37 | 28.49 | 98,223 | +0.12(+0.43%) |
May 19, 2016 | 28.48 | 28.48 | 28.31 | 28.37 | 67,706 | -0.10(-0.35%) |
May 18, 2016 | 28.57 | 28.64 | 28.43 | 28.46 | 70,477 | -0.10(-0.35%) |
May 17, 2016 | 28.65 | 28.67 | 28.49 | 28.56 | 71,916 | -0.12(-0.40%) |
May 16, 2016 | 28.61 | 28.71 | 28.55 | 28.68 | 65,039 | +0.11(+0.37%) |
May 13, 2016 | 28.62 | 28.64 | 28.52 | 28.57 | 91,317 | -0.09(-0.32%) |
May 12, 2016 | 28.79 | 28.79 | 28.54 | 28.66 | 91,777 | -0.02(-0.09%) |
May 11, 2016 | 28.65 | 28.77 | 28.62 | 28.69 | 109,435 | -0.07(-0.26%) |
May 10, 2016 | 28.68 | 28.78 | 28.65 | 28.76 | 85,272 | +0.16(+0.57%) |
May 09, 2016 | 28.64 | 28.66 | 28.55 | 28.60 | 86,170 | +0.00(+0.00%) |
May 06, 2016 | 28.59 | 28.61 | 28.51 | 28.60 | 55,394 | +0.05(+0.17%) |
May 05, 2016 | 28.60 | 28.61 | 28.50 | 28.55 | 37,894 | +0.02(+0.06%) |
May 04, 2016 | 28.53 | 28.60 | 28.47 | 28.53 | 112,809 | -0.13(-0.46%) |
May 03, 2016 | 28.68 | 28.73 | 28.61 | 28.66 | 51,934 | -0.12(-0.40%) |