Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.20 | 27.24 | 26.90 | 27.03 | 1,142,389 | -0.03(-0.12%) |
Jun 29, 2017 | 27.38 | 27.38 | 26.88 | 27.07 | 291,929 | -0.32(-1.16%) |
Jun 28, 2017 | 27.12 | 27.48 | 27.06 | 27.39 | 1,676,757 | +0.38(+1.40%) |
Jun 27, 2017 | 27.10 | 27.34 | 26.99 | 27.01 | 218,150 | -0.17(-0.63%) |
Jun 26, 2017 | 27.25 | 27.37 | 27.12 | 27.18 | 226,219 | +0.04(+0.15%) |
Jun 23, 2017 | 26.99 | 27.20 | 26.66 | 27.14 | 421,987 | +0.19(+0.71%) |
Jun 22, 2017 | 26.92 | 27.09 | 26.82 | 26.95 | 789,809 | +0.03(+0.12%) |
Jun 21, 2017 | 27.34 | 27.34 | 26.83 | 26.91 | 325,752 | -0.37(-1.34%) |
Jun 20, 2017 | 27.72 | 27.78 | 27.08 | 27.28 | 501,201 | -0.50(-1.80%) |
Jun 19, 2017 | 28.06 | 28.06 | 27.71 | 27.78 | 330,372 | -0.20(-0.71%) |
Jun 16, 2017 | 28.02 | 28.22 | 27.77 | 27.98 | 1,620,957 | -0.06(-0.21%) |
Jun 15, 2017 | 28.16 | 28.17 | 27.95 | 28.04 | 1,746,811 | -0.17(-0.62%) |
Jun 14, 2017 | 28.32 | 28.32 | 28.06 | 28.21 | 196,791 | -0.07(-0.24%) |
Jun 13, 2017 | 28.28 | 28.32 | 28.10 | 28.28 | 661,955 | +0.06(+0.21%) |
Jun 12, 2017 | 27.76 | 28.23 | 27.69 | 28.22 | 861,146 | +0.45(+1.62%) |
Jun 09, 2017 | 27.96 | 28.12 | 27.68 | 27.77 | 1,266,330 | -0.14(-0.51%) |
Jun 08, 2017 | 27.85 | 28.05 | 27.76 | 27.91 | 101,243 | +0.08(+0.30%) |
Jun 07, 2017 | 28.07 | 28.12 | 27.76 | 27.83 | 68,526 | -0.18(-0.65%) |
Jun 06, 2017 | 27.94 | 28.11 | 27.88 | 28.01 | 491,596 | +0.09(+0.33%) |
Jun 05, 2017 | 27.95 | 27.95 | 27.81 | 27.92 | 204,830 | -0.05(-0.18%) |
Jun 02, 2017 | 27.66 | 28.04 | 27.63 | 27.97 | 337,845 | +0.33(+1.21%) |
Jun 01, 2017 | 27.35 | 27.73 | 27.35 | 27.64 | 558,677 | +0.41(+1.50%) |
May 31, 2017 | 27.26 | 27.29 | 27.01 | 27.23 | 411,808 | +0.04(+0.15%) |
May 30, 2017 | 27.16 | 27.38 | 27.11 | 27.19 | 215,743 | +0.02(+0.09%) |
May 26, 2017 | 27.24 | 27.46 | 27.16 | 27.16 | 275,440 | -0.07(-0.28%) |
May 25, 2017 | 27.17 | 27.31 | 27.06 | 27.24 | 145,891 | +0.13(+0.49%) |
May 24, 2017 | 27.17 | 27.21 | 26.97 | 27.11 | 309,985 | -0.07(-0.28%) |
May 23, 2017 | 27.31 | 27.36 | 27.13 | 27.18 | 110,157 | -0.02(-0.06%) |
May 22, 2017 | 27.06 | 27.28 | 27.03 | 27.20 | 804,562 | +0.17(+0.65%) |
May 19, 2017 | 26.83 | 27.22 | 26.76 | 27.02 | 581,782 | +0.37(+1.41%) |
May 18, 2017 | 26.46 | 26.81 | 26.36 | 26.65 | 370,631 | +0.14(+0.53%) |
May 17, 2017 | 26.84 | 26.88 | 26.46 | 26.51 | 319,288 | -0.57(-2.12%) |
May 16, 2017 | 27.07 | 27.17 | 26.78 | 27.08 | 210,377 | +0.06(+0.22%) |
May 15, 2017 | 26.88 | 27.16 | 26.83 | 27.02 | 249,502 | +0.09(+0.34%) |
May 12, 2017 | 26.60 | 27.04 | 26.47 | 26.93 | 827,192 | +0.43(+1.63%) |
May 11, 2017 | 27.11 | 27.13 | 26.50 | 26.50 | 283,071 | -0.59(-2.18%) |
May 10, 2017 | 27.22 | 27.37 | 26.99 | 27.09 | 170,724 | -0.09(-0.34%) |
May 09, 2017 | 27.38 | 27.38 | 27.03 | 27.18 | 435,828 | -0.21(-0.76%) |
May 08, 2017 | 27.25 | 27.42 | 26.95 | 27.39 | 578,525 | +0.26(+0.95%) |
May 05, 2017 | 26.77 | 27.18 | 26.74 | 27.13 | 464,425 | +0.41(+1.53%) |
May 04, 2017 | 27.30 | 27.30 | 26.40 | 26.72 | 2,717,444 | -0.64(-2.34%) |
May 03, 2017 | 28.27 | 28.42 | 27.32 | 27.36 | 571,200 | -0.98(-3.47%) |
May 02, 2017 | 28.27 | 28.36 | 28.06 | 28.35 | 498,238 | +0.14(+0.50%) |
May 01, 2017 | 28.39 | 28.39 | 28.11 | 28.21 | 372,494 | -0.12(-0.44%) |
Apr 28, 2017 | 28.71 | 28.71 | 28.22 | 28.33 | 331,384 | -0.35(-1.22%) |
Apr 27, 2017 | 28.86 | 28.96 | 28.66 | 28.68 | 170,026 | -0.12(-0.40%) |
Apr 26, 2017 | 28.70 | 28.94 | 28.62 | 28.80 | 2,074,694 | +0.15(+0.52%) |
Apr 25, 2017 | 28.40 | 28.71 | 28.40 | 28.65 | 869,433 | +0.38(+1.36%) |
Apr 24, 2017 | 28.31 | 28.41 | 28.18 | 28.26 | 392,706 | +0.22(+0.80%) |
Apr 21, 2017 | 28.23 | 28.27 | 27.97 | 28.04 | 372,368 | -0.23(-0.82%) |
Apr 20, 2017 | 28.31 | 28.54 | 28.19 | 28.27 | 1,647,600 | -0.12(-0.41%) |
Apr 19, 2017 | 28.31 | 28.48 | 28.30 | 28.39 | 3,244,753 | +0.16(+0.56%) |
Apr 18, 2017 | 28.14 | 28.27 | 28.06 | 28.23 | 454,761 | +0.06(+0.21%) |
Apr 17, 2017 | 27.97 | 28.24 | 27.91 | 28.17 | 198,394 | +0.32(+1.17%) |
Apr 13, 2017 | 28.06 | 28.15 | 27.83 | 27.85 | 526,882 | -0.26(-0.92%) |
Apr 12, 2017 | 27.95 | 28.17 | 27.86 | 28.11 | 264,859 | +0.11(+0.39%) |
Apr 11, 2017 | 27.76 | 28.04 | 27.76 | 28.00 | 306,810 | +0.14(+0.51%) |
Apr 10, 2017 | 27.95 | 28.08 | 27.69 | 27.86 | 1,172,521 | +0.18(+0.66%) |
Apr 07, 2017 | 27.54 | 27.78 | 27.49 | 27.67 | 193,849 | +0.09(+0.33%) |
Apr 06, 2017 | 27.52 | 27.64 | 27.35 | 27.58 | 237,093 | +0.10(+0.36%) |
Apr 05, 2017 | 27.68 | 27.82 | 27.45 | 27.48 | 409,262 | -0.08(-0.30%) |
Apr 04, 2017 | 27.26 | 27.66 | 27.26 | 27.56 | 618,114 | +0.78(+2.92%) |
Apr 03, 2017 | 26.97 | 27.01 | 26.56 | 26.78 | 536,584 | -0.16(-0.59%) |
Mar 31, 2017 | 26.98 | 27.11 | 26.91 | 26.94 | 988,955 | -0.01(-0.03%) |
Mar 30, 2017 | 26.71 | 26.99 | 26.66 | 26.95 | 129,419 | +0.29(+1.09%) |
Mar 29, 2017 | 26.43 | 26.71 | 26.43 | 26.66 | 139,063 | +0.24(+0.91%) |
Mar 28, 2017 | 26.36 | 26.46 | 26.16 | 26.41 | 2,382,901 | -0.02(-0.06%) |
Mar 27, 2017 | 26.39 | 26.54 | 26.26 | 26.43 | 456,486 | -0.30(-1.12%) |
Mar 24, 2017 | 26.70 | 26.90 | 26.62 | 26.73 | 681,912 | +0.09(+0.35%) |
Mar 23, 2017 | 26.66 | 26.87 | 26.53 | 26.64 | 229,020 | -0.02(-0.06%) |
Mar 22, 2017 | 27.04 | 27.04 | 26.47 | 26.66 | 1,645,287 | -0.52(-1.91%) |
Mar 21, 2017 | 27.59 | 27.63 | 27.08 | 27.18 | 1,369,356 | -0.31(-1.12%) |
Mar 20, 2017 | 27.45 | 27.58 | 27.27 | 27.48 | 220,774 | +0.04(+0.13%) |
Mar 17, 2017 | 27.32 | 27.51 | 27.23 | 27.45 | 1,179,352 | +0.19(+0.70%) |
Mar 16, 2017 | 27.22 | 27.32 | 27.06 | 27.26 | 851,701 | +0.15(+0.55%) |
Mar 15, 2017 | 26.79 | 27.18 | 26.75 | 27.11 | 392,040 | +0.39(+1.45%) |
Mar 14, 2017 | 26.89 | 26.89 | 26.61 | 26.72 | 258,118 | -0.25(-0.92%) |
Mar 13, 2017 | 26.74 | 27.00 | 26.70 | 26.97 | 503,855 | +0.22(+0.83%) |
Mar 10, 2017 | 26.70 | 26.81 | 26.59 | 26.75 | 305,411 | +0.13(+0.50%) |
Mar 09, 2017 | 26.45 | 26.68 | 26.42 | 26.61 | 597,029 | +0.12(+0.44%) |
Mar 08, 2017 | 26.66 | 26.70 | 26.43 | 26.50 | 395,073 | -0.15(-0.56%) |
Mar 07, 2017 | 26.95 | 26.95 | 26.54 | 26.65 | 656,337 | -0.36(-1.32%) |
Mar 06, 2017 | 27.17 | 27.27 | 26.91 | 27.00 | 1,325,957 | -0.31(-1.15%) |
Mar 03, 2017 | 27.42 | 27.46 | 27.08 | 27.32 | 638,895 | -0.09(-0.33%) |
Mar 02, 2017 | 27.78 | 27.88 | 27.37 | 27.41 | 962,266 | -0.36(-1.28%) |
Mar 01, 2017 | 27.70 | 27.88 | 27.49 | 27.76 | 438,975 | +0.29(+1.05%) |
Feb 28, 2017 | 28.09 | 28.15 | 27.32 | 27.47 | 2,357,393 | -0.65(-2.32%) |
Feb 27, 2017 | 27.88 | 28.18 | 27.81 | 28.13 | 223,054 | +0.17(+0.59%) |
Feb 24, 2017 | 28.23 | 28.30 | 27.94 | 27.96 | 1,096,323 | -0.37(-1.31%) |
Feb 23, 2017 | 28.62 | 28.62 | 28.27 | 28.33 | 174,833 | -0.23(-0.81%) |
Feb 22, 2017 | 28.53 | 28.64 | 28.45 | 28.56 | 411,591 | +0.09(+0.32%) |
Feb 21, 2017 | 28.36 | 28.55 | 28.31 | 28.47 | 411,152 | +0.19(+0.67%) |
Feb 17, 2017 | 28.28 | 28.28 | 28.28 | 0 | +0.19(+0.68%) | |
Feb 16, 2017 | 28.09 | 28.21 | 28.03 | 28.09 | 729,779 | +0.00(+0.00%) |
Feb 15, 2017 | 28.15 | 28.22 | 28.06 | 28.09 | 510,583 | -0.20(-0.70%) |
Feb 14, 2017 | 28.16 | 28.31 | 28.05 | 28.29 | 274,614 | +0.03(+0.12%) |
Feb 13, 2017 | 28.21 | 28.35 | 28.16 | 28.26 | 399,979 | -0.05(-0.17%) |
Feb 10, 2017 | 28.15 | 28.35 | 28.07 | 28.31 | 633,808 | +0.22(+0.79%) |
Feb 09, 2017 | 27.90 | 28.20 | 27.87 | 28.08 | 381,724 | +0.18(+0.65%) |
Feb 08, 2017 | 27.90 | 27.96 | 27.73 | 27.90 | 602,418 | +0.07(+0.24%) |
Feb 07, 2017 | 28.06 | 28.17 | 27.80 | 27.84 | 520,136 | -0.21(-0.74%) |
Feb 06, 2017 | 28.50 | 28.58 | 27.97 | 28.04 | 823,318 | -0.50(-1.74%) |
Feb 03, 2017 | 28.45 | 28.60 | 28.38 | 28.54 | 889,798 | +0.26(+0.91%) |
Feb 02, 2017 | 28.30 | 28.50 | 28.01 | 28.28 | 1,404,883 | -0.20(-0.70%) |
Feb 01, 2017 | 29.41 | 29.54 | 28.13 | 28.48 | 7,177,018 | -0.83(-2.85%) |
Jan 31, 2017 | 29.23 | 29.45 | 29.22 | 29.32 | 720,573 | +0.05(+0.17%) |
Jan 30, 2017 | 29.43 | 29.43 | 29.06 | 29.27 | 1,081,610 | -0.26(-0.87%) |
Jan 27, 2017 | 29.30 | 29.55 | 29.17 | 29.52 | 627,819 | +0.27(+0.93%) |
Jan 26, 2017 | 28.96 | 29.26 | 28.89 | 29.25 | 422,427 | +0.26(+0.88%) |
Jan 25, 2017 | 28.97 | 29.10 | 28.84 | 28.99 | 665,680 | +0.05(+0.17%) |
Jan 24, 2017 | 29.08 | 29.08 | 28.75 | 28.94 | 580,902 | -0.21(-0.74%) |
Jan 23, 2017 | 29.12 | 29.22 | 28.98 | 29.16 | 302,284 | +0.11(+0.37%) |
Jan 20, 2017 | 29.17 | 29.31 | 28.98 | 29.05 | 210,481 | +0.02(+0.09%) |
Jan 19, 2017 | 29.06 | 29.22 | 28.92 | 29.03 | 394,920 | -0.04(-0.14%) |
Jan 18, 2017 | 29.37 | 29.51 | 29.00 | 29.07 | 680,416 | -0.29(-0.98%) |
Jan 17, 2017 | 29.36 | 29.43 | 29.18 | 29.36 | 678,922 | -0.02(-0.06%) |
Jan 13, 2017 | 29.37 | 29.37 | 29.37 | 0 | +0.26(+0.88%) | |
Jan 12, 2017 | 29.31 | 29.31 | 28.89 | 29.12 | 547,140 | -0.21(-0.70%) |
Jan 11, 2017 | 29.35 | 29.45 | 29.20 | 29.32 | 336,850 | -0.09(-0.31%) |
Jan 10, 2017 | 29.21 | 29.46 | 29.04 | 29.41 | 829,418 | +0.22(+0.76%) |
Jan 09, 2017 | 29.50 | 29.52 | 29.11 | 29.19 | 1,160,574 | -0.31(-1.04%) |
Jan 06, 2017 | 30.06 | 30.12 | 29.46 | 29.50 | 845,916 | -0.38(-1.27%) |
Jan 05, 2017 | 30.35 | 30.35 | 29.79 | 29.88 | 2,381,731 | -0.31(-1.01%) |
Jan 04, 2017 | 29.91 | 30.24 | 29.78 | 30.18 | 3,724,868 | +0.42(+1.42%) |
Jan 03, 2017 | 28.80 | 29.99 | 28.78 | 29.76 | 5,988,069 | +1.26(+4.43%) |
Dec 30, 2016 | 28.50 | 28.50 | 28.50 | 0 | -0.18(-0.63%) | |
Dec 29, 2016 | 28.70 | 28.77 | 28.63 | 28.68 | 321,510 | +0.02(+0.09%) |
Dec 28, 2016 | 29.10 | 29.10 | 28.59 | 28.65 | 286,252 | -0.31(-1.08%) |
Dec 27, 2016 | 28.90 | 29.17 | 28.71 | 28.97 | 1,527,965 | +0.03(+0.11%) |
Dec 23, 2016 | 28.94 | 28.94 | 28.94 | 0 | +0.23(+0.81%) | |
Dec 22, 2016 | 28.60 | 28.81 | 28.46 | 28.70 | 522,097 | +0.36(+1.28%) |
Dec 21, 2016 | 28.56 | 28.74 | 28.33 | 28.34 | 791,285 | -0.21(-0.75%) |
Dec 20, 2016 | 28.45 | 28.59 | 28.40 | 28.55 | 911,816 | +0.18(+0.64%) |
Dec 19, 2016 | 28.02 | 28.55 | 27.97 | 28.37 | 930,623 | +0.56(+2.01%) |
Dec 16, 2016 | 27.74 | 27.83 | 27.66 | 27.81 | 802,609 | +0.17(+0.62%) |
Dec 15, 2016 | 27.50 | 27.73 | 27.37 | 27.64 | 385,286 | +0.17(+0.63%) |
Dec 14, 2016 | 27.58 | 27.78 | 27.41 | 27.47 | 1,049,811 | -0.11(-0.42%) |
Dec 13, 2016 | 27.45 | 27.72 | 27.40 | 27.59 | 277,351 | +0.27(+0.99%) |
Dec 12, 2016 | 27.68 | 27.74 | 27.28 | 27.31 | 286,157 | -0.43(-1.57%) |
Dec 09, 2016 | 27.68 | 27.88 | 27.57 | 27.75 | 519,767 | +0.01(+0.03%) |
Dec 08, 2016 | 27.58 | 27.81 | 27.55 | 27.74 | 559,525 | +0.14(+0.51%) |
Dec 07, 2016 | 26.89 | 27.61 | 26.89 | 27.60 | 1,133,127 | +0.76(+2.84%) |
Dec 06, 2016 | 26.69 | 27.00 | 26.46 | 26.84 | 756,035 | +0.20(+0.74%) |
Dec 05, 2016 | 26.40 | 26.64 | 26.35 | 26.64 | 823,554 | +0.33(+1.25%) |
Dec 02, 2016 | 26.18 | 26.43 | 26.18 | 26.31 | 1,572,183 | +0.16(+0.60%) |
Dec 01, 2016 | 26.22 | 26.35 | 25.98 | 26.16 | 1,165,398 | -0.07(-0.25%) |
Nov 30, 2016 | 26.76 | 26.81 | 26.21 | 26.22 | 1,507,073 | -0.53(-1.96%) |
Nov 29, 2016 | 26.76 | 26.89 | 26.71 | 26.75 | 403,361 | -0.04(-0.15%) |
Nov 28, 2016 | 26.71 | 26.88 | 26.67 | 26.79 | 508,333 | +0.05(+0.18%) |
Nov 25, 2016 | 26.56 | 26.81 | 26.56 | 26.74 | 464,406 | +0.23(+0.87%) |
Nov 23, 2016 | 26.51 | 26.51 | 26.51 | 0 | +0.09(+0.34%) | |
Nov 22, 2016 | 26.12 | 26.45 | 26.07 | 26.42 | 924,409 | +0.34(+1.32%) |
Nov 21, 2016 | 25.79 | 26.08 | 25.69 | 26.07 | 382,119 | +0.39(+1.50%) |
Nov 18, 2016 | 25.52 | 25.71 | 25.50 | 25.69 | 463,932 | +0.20(+0.77%) |
Nov 17, 2016 | 25.50 | 25.80 | 25.48 | 25.49 | 614,275 | +0.05(+0.19%) |
Nov 16, 2016 | 25.30 | 25.49 | 25.11 | 25.44 | 704,096 | +0.07(+0.29%) |
Nov 15, 2016 | 25.18 | 25.42 | 25.11 | 25.37 | 571,254 | +0.13(+0.52%) |
Nov 14, 2016 | 25.30 | 25.38 | 25.20 | 25.24 | 609,152 | +0.05(+0.20%) |
Nov 11, 2016 | 24.96 | 25.37 | 24.84 | 25.19 | 1,420,331 | +0.27(+1.09%) |
Nov 10, 2016 | 25.62 | 25.71 | 24.53 | 24.92 | 2,336,347 | -0.57(-2.25%) |
Nov 09, 2016 | 24.61 | 25.57 | 24.45 | 25.49 | 684,344 | +0.54(+2.17%) |
Nov 08, 2016 | 24.67 | 25.09 | 24.64 | 24.95 | 631,203 | +0.39(+1.60%) |
Nov 07, 2016 | 24.62 | 24.73 | 24.52 | 24.56 | 238,883 | +0.21(+0.88%) |
Nov 04, 2016 | 24.15 | 24.55 | 24.15 | 24.34 | 353,482 | +0.25(+1.06%) |
Nov 03, 2016 | 24.31 | 24.52 | 24.06 | 24.09 | 694,828 | -0.23(-0.94%) |
Nov 02, 2016 | 25.12 | 25.12 | 24.24 | 24.32 | 2,379,758 | -0.89(-3.52%) |
Nov 01, 2016 | 25.75 | 25.78 | 25.05 | 25.20 | 596,520 | -0.57(-2.20%) |
Oct 31, 2016 | 25.87 | 25.87 | 25.67 | 25.77 | 459,370 | -0.13(-0.51%) |
Oct 28, 2016 | 26.11 | 26.30 | 25.86 | 25.90 | 291,040 | -0.21(-0.79%) |
Oct 27, 2016 | 25.71 | 26.25 | 25.56 | 26.11 | 588,810 | +0.43(+1.66%) |
Oct 26, 2016 | 25.71 | 25.99 | 25.64 | 25.68 | 176,928 | -0.17(-0.67%) |
Oct 25, 2016 | 26.05 | 26.08 | 25.81 | 25.85 | 355,921 | -0.20(-0.76%) |
Oct 24, 2016 | 25.86 | 26.17 | 25.86 | 26.05 | 604,469 | +0.34(+1.34%) |
Oct 21, 2016 | 25.66 | 25.84 | 25.57 | 25.71 | 446,370 | -0.08(-0.32%) |
Oct 20, 2016 | 26.01 | 26.03 | 25.75 | 25.79 | 569,069 | -0.34(-1.29%) |
Oct 19, 2016 | 26.05 | 26.21 | 25.97 | 26.12 | 457,884 | +0.14(+0.54%) |
Oct 18, 2016 | 25.98 | 26.08 | 25.94 | 25.98 | 680,855 | +0.19(+0.73%) |
Oct 17, 2016 | 25.81 | 25.92 | 25.66 | 25.80 | 139,474 | -0.07(-0.25%) |
Oct 14, 2016 | 26.03 | 26.21 | 25.84 | 25.86 | 508,635 | +0.01(+0.03%) |
Oct 13, 2016 | 25.81 | 25.98 | 25.62 | 25.85 | 651,899 | -0.11(-0.41%) |
Oct 12, 2016 | 25.99 | 26.09 | 25.89 | 25.96 | 592,333 | +0.02(+0.09%) |
Oct 11, 2016 | 26.08 | 26.18 | 25.83 | 25.94 | 267,495 | -0.21(-0.82%) |
Oct 10, 2016 | 25.97 | 26.18 | 25.90 | 26.15 | 107,667 | +0.28(+1.08%) |
Oct 07, 2016 | 26.01 | 26.12 | 25.64 | 25.87 | 792,029 | -0.11(-0.41%) |
Oct 06, 2016 | 26.07 | 26.11 | 25.77 | 25.98 | 178,061 | -0.09(-0.35%) |
Oct 05, 2016 | 26.28 | 26.28 | 25.94 | 26.07 | 510,202 | -0.16(-0.59%) |
Oct 04, 2016 | 26.44 | 26.52 | 26.00 | 26.22 | 1,158,262 | -0.21(-0.78%) |
Oct 03, 2016 | 26.43 | 26.46 | 26.21 | 26.43 | 762,514 | -0.02(-0.06%) |
Sep 30, 2016 | 26.71 | 26.71 | 26.44 | 26.44 | 629,023 | -0.16(-0.62%) |
Sep 29, 2016 | 26.81 | 26.85 | 26.51 | 26.61 | 292,160 | -0.21(-0.77%) |
Sep 28, 2016 | 26.71 | 26.82 | 26.40 | 26.81 | 346,006 | +0.21(+0.80%) |
Sep 27, 2016 | 26.49 | 26.67 | 26.44 | 26.60 | 715,577 | +0.10(+0.37%) |
Sep 26, 2016 | 26.57 | 26.67 | 26.48 | 26.50 | 473,802 | -0.16(-0.62%) |
Sep 23, 2016 | 26.63 | 26.71 | 26.52 | 26.67 | 825,020 | +0.04(+0.15%) |
Sep 22, 2016 | 26.30 | 26.66 | 26.06 | 26.63 | 797,180 | +0.51(+1.97%) |
Sep 21, 2016 | 26.01 | 26.32 | 25.75 | 26.11 | 2,275,846 | +0.17(+0.66%) |
Sep 20, 2016 | 26.37 | 26.41 | 25.93 | 25.94 | 191,331 | -0.30(-1.15%) |
Sep 19, 2016 | 26.34 | 26.34 | 26.10 | 26.24 | 268,890 | +0.02(+0.06%) |
Sep 16, 2016 | 26.26 | 26.32 | 25.98 | 26.23 | 891,859 | -0.07(-0.28%) |
Sep 15, 2016 | 25.93 | 26.34 | 25.93 | 26.30 | 155,851 | +0.35(+1.35%) |
Sep 14, 2016 | 26.06 | 26.13 | 25.88 | 25.95 | 367,022 | +0.00(+0.00%) |
Sep 13, 2016 | 26.48 | 26.48 | 25.79 | 25.95 | 668,228 | -0.67(-2.51%) |
Sep 12, 2016 | 25.61 | 26.67 | 25.59 | 26.62 | 824,587 | +0.86(+3.35%) |
Sep 09, 2016 | 26.42 | 26.52 | 25.75 | 25.75 | 765,844 | -0.88(-3.30%) |
Sep 08, 2016 | 26.59 | 26.69 | 26.55 | 26.63 | 574,984 | -0.01(-0.03%) |
Sep 07, 2016 | 26.40 | 26.66 | 26.40 | 26.64 | 422,212 | +0.22(+0.83%) |
Sep 06, 2016 | 26.45 | 26.52 | 26.30 | 26.42 | 237,664 | +0.05(+0.19%) |
Sep 02, 2016 | 26.15 | 26.37 | 26.37 | 26.37 | 595,709 | +0.32(+1.22%) |
Sep 01, 2016 | 26.23 | 26.34 | 26.03 | 26.06 | 2,204,063 | -0.20(-0.75%) |
Aug 31, 2016 | 26.26 | 26.29 | 26.01 | 26.25 | 421,436 | +0.00(+0.00%) |
Aug 30, 2016 | 26.27 | 26.50 | 26.18 | 26.25 | 924,007 | -0.03(-0.12%) |
Aug 29, 2016 | 26.03 | 26.31 | 26.00 | 26.28 | 628,818 | +0.33(+1.26%) |
Aug 26, 2016 | 26.06 | 26.28 | 25.76 | 25.96 | 862,115 | -0.13(-0.50%) |
Aug 25, 2016 | 25.85 | 26.09 | 25.85 | 26.09 | 269,486 | +0.13(+0.50%) |
Aug 24, 2016 | 25.99 | 26.09 | 25.90 | 25.96 | 530,405 | -0.02(-0.06%) |
Aug 23, 2016 | 26.00 | 26.15 | 25.93 | 25.97 | 862,800 | +0.08(+0.31%) |
Aug 22, 2016 | 25.95 | 26.00 | 25.74 | 25.89 | 902,964 | -0.01(-0.03%) |
Aug 19, 2016 | 26.14 | 26.28 | 25.74 | 25.90 | 691,005 | -0.25(-0.97%) |
Aug 18, 2016 | 26.10 | 26.17 | 25.97 | 26.15 | 653,532 | +0.14(+0.53%) |
Aug 17, 2016 | 26.14 | 26.16 | 25.74 | 26.01 | 352,266 | -0.15(-0.56%) |
Aug 16, 2016 | 26.59 | 26.68 | 26.14 | 26.16 | 307,106 | -0.40(-1.50%) |
Aug 15, 2016 | 26.60 | 26.68 | 26.50 | 26.56 | 760,274 | -0.01(-0.03%) |
Aug 12, 2016 | 26.81 | 26.81 | 26.48 | 26.57 | 549,682 | -0.24(-0.88%) |
Aug 11, 2016 | 27.02 | 27.07 | 26.79 | 26.81 | 2,042,373 | -0.14(-0.51%) |
Aug 10, 2016 | 27.19 | 27.20 | 26.92 | 26.94 | 589,150 | -0.20(-0.75%) |
Aug 09, 2016 | 27.11 | 27.19 | 27.07 | 27.15 | 185,874 | +0.03(+0.12%) |
Aug 08, 2016 | 27.16 | 27.27 | 27.02 | 27.11 | 523,255 | -0.11(-0.39%) |
Aug 05, 2016 | 27.48 | 27.52 | 27.20 | 27.22 | 401,557 | -0.20(-0.71%) |
Aug 04, 2016 | 27.44 | 27.53 | 27.20 | 27.42 | 418,179 | -0.04(-0.15%) |
Aug 03, 2016 | 27.39 | 27.47 | 27.23 | 27.46 | 383,310 | +0.05(+0.18%) |
Aug 02, 2016 | 27.82 | 27.88 | 27.26 | 27.41 | 649,380 | -0.53(-1.90%) |
Aug 01, 2016 | 28.08 | 28.16 | 27.84 | 27.94 | 576,933 | -0.15(-0.55%) |
Jul 29, 2016 | 27.75 | 28.18 | 27.75 | 28.09 | 287,376 | +0.33(+1.17%) |
Jul 28, 2016 | 27.95 | 27.95 | 27.70 | 27.77 | 147,430 | -0.24(-0.87%) |
Jul 27, 2016 | 28.12 | 28.14 | 27.84 | 28.01 | 626,811 | -0.07(-0.26%) |
Jul 26, 2016 | 28.08 | 28.17 | 27.90 | 28.08 | 228,969 | -0.06(-0.20%) |
Jul 25, 2016 | 28.04 | 28.22 | 27.95 | 28.14 | 391,694 | +0.15(+0.52%) |
Jul 22, 2016 | 27.35 | 28.10 | 27.35 | 28.00 | 2,901,969 | +0.72(+2.63%) |
Jul 21, 2016 | 27.68 | 27.75 | 27.24 | 27.28 | 5,676,679 | -0.42(-1.50%) |
Jul 20, 2016 | 27.80 | 27.80 | 27.58 | 27.69 | 254,531 | -0.07(-0.26%) |
Jul 19, 2016 | 28.01 | 28.03 | 27.72 | 27.77 | 600,036 | -0.26(-0.93%) |
Jul 18, 2016 | 28.18 | 28.18 | 27.94 | 28.03 | 1,134,939 | -0.21(-0.75%) |
Jul 15, 2016 | 28.27 | 28.37 | 28.13 | 28.24 | 2,639,570 | +0.03(+0.12%) |
Jul 14, 2016 | 28.27 | 28.45 | 28.18 | 28.21 | 435,243 | +0.01(+0.03%) |
Jul 13, 2016 | 28.02 | 28.41 | 27.95 | 28.20 | 1,714,757 | +0.15(+0.52%) |
Jul 12, 2016 | 27.91 | 28.22 | 27.72 | 28.05 | 439,316 | +0.19(+0.67%) |
Jul 11, 2016 | 27.71 | 27.86 | 27.60 | 27.86 | 855,953 | +0.29(+1.03%) |
Jul 08, 2016 | 27.16 | 27.64 | 27.03 | 27.58 | 435,982 | +0.55(+2.05%) |
Jul 07, 2016 | 27.03 | 27.14 | 26.75 | 27.03 | 411,486 | -0.08(-0.30%) |
Jul 06, 2016 | 26.94 | 27.11 | 26.66 | 27.11 | 1,102,058 | +0.13(+0.48%) |
Jul 05, 2016 | 27.18 | 27.18 | 26.89 | 26.98 | 968,892 | -0.18(-0.66%) |