Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.81 | 27.84 | 27.64 | 27.84 | 11,530 | +0.02(+0.07%) |
Sep 28, 2017 | 27.78 | 27.85 | 27.74 | 27.82 | 3,558 | +0.15(+0.54%) |
Sep 27, 2017 | 27.63 | 27.68 | 27.63 | 27.67 | 22,101 | +0.02(+0.09%) |
Sep 26, 2017 | 27.64 | 27.66 | 27.62 | 27.65 | 5,524 | -0.11(-0.39%) |
Sep 25, 2017 | 27.81 | 27.81 | 27.75 | 27.76 | 3,721 | -0.16(-0.59%) |
Sep 22, 2017 | 28.02 | 28.04 | 27.88 | 27.92 | 14,195 | -0.04(-0.14%) |
Sep 21, 2017 | 27.90 | 27.96 | 27.85 | 27.96 | 21,187 | +0.03(+0.11%) |
Sep 20, 2017 | 27.94 | 28.01 | 27.74 | 27.93 | 15,735 | -0.09(-0.32%) |
Sep 19, 2017 | 28.09 | 28.09 | 27.75 | 28.02 | 7,274 | +0.15(+0.53%) |
Sep 18, 2017 | 27.97 | 27.98 | 27.74 | 27.87 | 6,236 | -0.13(-0.46%) |
Sep 15, 2017 | 27.73 | 28.92 | 27.69 | 28.00 | 16,928 | +0.19(+0.68%) |
Sep 14, 2017 | 27.86 | 28.12 | 27.81 | 27.81 | 53,980 | -0.14(-0.49%) |
Sep 13, 2017 | 27.72 | 27.95 | 27.70 | 27.95 | 5,218 | -0.05(-0.17%) |
Sep 12, 2017 | 27.97 | 28.05 | 27.91 | 27.99 | 32,449 | +0.05(+0.19%) |
Sep 11, 2017 | 27.62 | 28.16 | 27.61 | 27.94 | 41,544 | +0.34(+1.23%) |
Sep 08, 2017 | 27.63 | 27.64 | 27.60 | 27.60 | 9,894 | -0.02(-0.07%) |
Sep 07, 2017 | 27.66 | 27.66 | 27.60 | 27.62 | 2,955 | -0.10(-0.36%) |
Sep 06, 2017 | 27.69 | 27.73 | 27.64 | 27.72 | 5,672 | +0.10(+0.36%) |
Sep 05, 2017 | 27.79 | 27.79 | 27.62 | 27.62 | 934 | -0.18(-0.65%) |
Sep 01, 2017 | 27.87 | 27.87 | 27.50 | 27.80 | 6,796 | +0.01(+0.04%) |
Aug 31, 2017 | 27.79 | 27.79 | 27.73 | 27.79 | 24,996 | +0.23(+0.82%) |
Aug 30, 2017 | 27.64 | 27.80 | 27.41 | 27.56 | 33,029 | -0.11(-0.38%) |
Aug 29, 2017 | 27.62 | 27.68 | 27.60 | 27.67 | 8,224 | -0.09(-0.32%) |
Aug 28, 2017 | 27.80 | 27.80 | 27.53 | 27.76 | 18,538 | -0.14(-0.51%) |
Aug 25, 2017 | 27.96 | 27.96 | 27.90 | 27.90 | 602 | +0.03(+0.12%) |
Aug 24, 2017 | 27.88 | 27.88 | 27.85 | 27.87 | 1,907 | +0.02(+0.07%) |
Aug 23, 2017 | 27.85 | 27.85 | 27.80 | 27.85 | 4,112 | -0.00(-0.02%) |
Aug 22, 2017 | 27.86 | 27.89 | 27.81 | 27.85 | 7,266 | +0.38(+1.40%) |
Aug 21, 2017 | 27.65 | 27.72 | 27.47 | 27.47 | 3,933 | -0.17(-0.60%) |
Aug 18, 2017 | 27.64 | 27.64 | 27.64 | 27.64 | 312 | -0.00(-0.00%) |
Aug 17, 2017 | 27.70 | 27.74 | 27.49 | 27.64 | 501 | -0.09(-0.34%) |
Aug 16, 2017 | 27.91 | 28.02 | 27.73 | 27.73 | 2,990 | -0.19(-0.68%) |
Aug 15, 2017 | 27.98 | 27.98 | 27.92 | 27.92 | 1,884 | +0.04(+0.16%) |
Aug 14, 2017 | 27.84 | 27.90 | 27.72 | 27.88 | 2,505 | +0.28(+1.00%) |
Aug 11, 2017 | 27.64 | 27.64 | 27.50 | 27.60 | 5,221 | -0.06(-0.21%) |
Aug 10, 2017 | 27.79 | 27.80 | 27.59 | 27.66 | 6,540 | -0.17(-0.61%) |
Aug 09, 2017 | 27.84 | 27.87 | 27.63 | 27.83 | 5,917 | -0.03(-0.12%) |
Aug 08, 2017 | 27.79 | 28.04 | 27.79 | 27.86 | 2,906 | -0.02(-0.07%) |
Aug 07, 2017 | 27.90 | 27.94 | 27.81 | 27.89 | 2,786 | -0.01(-0.05%) |
Aug 04, 2017 | 27.90 | 27.93 | 27.67 | 27.90 | 143,687 | -0.08(-0.29%) |
Aug 03, 2017 | 27.96 | 27.99 | 27.92 | 27.98 | 12,655 | +0.00(+0.00%) |
Aug 02, 2017 | 27.94 | 27.98 | 27.89 | 27.98 | 39,248 | +0.14(+0.51%) |
Aug 01, 2017 | 27.84 | 27.89 | 27.71 | 27.84 | 2,320 | +0.22(+0.80%) |
Jul 31, 2017 | 27.85 | 27.85 | 27.61 | 27.62 | 4,112 | -0.15(-0.55%) |
Jul 28, 2017 | 27.75 | 27.91 | 27.59 | 27.77 | 3,945 | -0.14(-0.50%) |
Jul 27, 2017 | 27.93 | 27.99 | 27.83 | 27.91 | 2,978 | +0.02(+0.07%) |
Jul 26, 2017 | 27.87 | 27.89 | 27.81 | 27.89 | 3,257 | +0.23(+0.82%) |
Jul 25, 2017 | 27.60 | 27.73 | 27.59 | 27.66 | 5,153 | +0.02(+0.08%) |
Jul 24, 2017 | 27.66 | 27.66 | 27.60 | 27.64 | 1,416 | -0.19(-0.68%) |
Jul 21, 2017 | 27.55 | 27.84 | 27.55 | 27.83 | 2,058 | -0.17(-0.61%) |
Jul 20, 2017 | 28.03 | 28.03 | 28.00 | 28.00 | 13,907 | -0.02(-0.07%) |
Jul 19, 2017 | 28.02 | 28.05 | 27.79 | 28.02 | 1,073 | +0.22(+0.80%) |
Jul 18, 2017 | 27.81 | 27.81 | 27.80 | 27.80 | 408 | -0.06(-0.21%) |
Jul 17, 2017 | 27.82 | 27.86 | 27.80 | 27.86 | 796 | -0.03(-0.09%) |
Jul 14, 2017 | 27.87 | 27.93 | 27.74 | 27.88 | 1,423 | +0.09(+0.34%) |
Jul 13, 2017 | 27.91 | 27.93 | 27.64 | 27.79 | 3,460 | +0.09(+0.32%) |
Jul 12, 2017 | 27.76 | 27.92 | 27.70 | 27.70 | 1,452 | -0.00(-0.01%) |
Jul 11, 2017 | 27.68 | 27.70 | 27.68 | 27.70 | 1,004 | -0.12(-0.42%) |
Jul 10, 2017 | 27.75 | 27.83 | 27.69 | 27.82 | 1,329,135 | +0.04(+0.14%) |
Jul 07, 2017 | 27.77 | 27.78 | 27.77 | 27.78 | 2,930 | +0.14(+0.51%) |
Jul 06, 2017 | 27.41 | 27.70 | 27.36 | 27.64 | 19,797 | -0.21(-0.75%) |
Jul 05, 2017 | 27.86 | 27.86 | 27.71 | 27.85 | 2,386 | +0.09(+0.33%) |
Jul 03, 2017 | 27.82 | 27.87 | 27.76 | 27.76 | 2,551 | -0.00(-0.00%) |
Jun 30, 2017 | 27.78 | 27.78 | 27.63 | 27.76 | 4,559 | +0.02(+0.07%) |
Jun 29, 2017 | 27.83 | 27.83 | 27.68 | 27.74 | 10,880 | -0.25(-0.89%) |
Jun 28, 2017 | 27.91 | 27.99 | 27.78 | 27.99 | 18,051 | -0.07(-0.25%) |
Jun 27, 2017 | 28.12 | 28.14 | 27.99 | 28.06 | 4,281 | -0.23(-0.81%) |
Jun 26, 2017 | 28.34 | 28.34 | 28.11 | 28.29 | 4,591 | -0.27(-0.95%) |
Jun 23, 2017 | 28.45 | 28.58 | 28.45 | 28.56 | 12,712 | +0.04(+0.14%) |
Jun 22, 2017 | 28.55 | 28.55 | 28.52 | 28.52 | 5,319 | -0.01(-0.04%) |
Jun 21, 2017 | 28.63 | 28.63 | 28.53 | 28.53 | 1,147 | -0.19(-0.65%) |
Jun 20, 2017 | 28.88 | 28.88 | 28.56 | 28.72 | 1,261 | -0.17(-0.59%) |
Jun 19, 2017 | 28.76 | 28.89 | 28.63 | 28.89 | 4,928 | +0.32(+1.12%) |
Jun 16, 2017 | 28.67 | 28.77 | 28.57 | 28.57 | 24,277 | -0.05(-0.18%) |
Jun 15, 2017 | 28.53 | 28.62 | 28.48 | 28.62 | 4,797 | -0.03(-0.10%) |
Jun 14, 2017 | 28.59 | 28.68 | 28.59 | 28.65 | 1,163 | -0.03(-0.10%) |
Jun 13, 2017 | 28.45 | 28.68 | 28.45 | 28.68 | 4,172 | +0.11(+0.39%) |
Jun 12, 2017 | 28.58 | 28.59 | 28.41 | 28.57 | 5,591 | -0.07(-0.24%) |
Jun 09, 2017 | 29.13 | 29.13 | 28.55 | 28.64 | 23,680 | +0.24(+0.86%) |
Jun 08, 2017 | 28.75 | 28.81 | 28.40 | 28.40 | 30,741 | -0.09(-0.30%) |
Jun 07, 2017 | 28.49 | 28.63 | 28.33 | 28.48 | 3,332 | +0.02(+0.08%) |
Jun 06, 2017 | 28.58 | 28.61 | 28.46 | 28.46 | 1,408 | -0.16(-0.56%) |
Jun 05, 2017 | 28.63 | 28.63 | 28.53 | 28.62 | 4,147 | +0.04(+0.14%) |
Jun 02, 2017 | 28.80 | 28.82 | 28.58 | 28.58 | 7,598 | -0.23(-0.80%) |
Jun 01, 2017 | 28.67 | 28.81 | 28.61 | 28.81 | 4,669 | +0.14(+0.49%) |
May 31, 2017 | 28.57 | 28.67 | 28.57 | 28.67 | 3,749 | +0.14(+0.50%) |
May 30, 2017 | 28.77 | 28.79 | 28.38 | 28.53 | 4,018 | -0.02(-0.08%) |
May 26, 2017 | 28.47 | 28.56 | 28.46 | 28.55 | 28,943 | -0.14(-0.49%) |
May 25, 2017 | 28.73 | 28.73 | 28.54 | 28.69 | 10,390 | -0.26(-0.90%) |
May 24, 2017 | 28.92 | 28.95 | 28.83 | 28.95 | 3,730 | +0.06(+0.21%) |
May 23, 2017 | 28.37 | 28.95 | 28.37 | 28.89 | 12,317 | +0.15(+0.52%) |
May 22, 2017 | 28.20 | 28.80 | 28.20 | 28.74 | 1,931 | -0.03(-0.10%) |
May 19, 2017 | 28.31 | 28.77 | 28.31 | 28.77 | 9,944 | +0.30(+1.05%) |
May 18, 2017 | 28.02 | 28.50 | 28.02 | 28.47 | 23,401 | -0.06(-0.21%) |
May 17, 2017 | 28.31 | 28.69 | 28.28 | 28.53 | 6,562 | -0.28(-0.96%) |
May 16, 2017 | 28.60 | 28.82 | 28.59 | 28.81 | 13,866 | +0.20(+0.70%) |
May 15, 2017 | 28.23 | 28.61 | 28.23 | 28.61 | 3,321 | +0.26(+0.92%) |
May 12, 2017 | 28.19 | 28.47 | 28.19 | 28.35 | 3,073 | -0.06(-0.19%) |
May 11, 2017 | 28.20 | 28.42 | 28.20 | 28.41 | 11,437 | -0.58(-2.02%) |
May 10, 2017 | 28.27 | 28.99 | 28.27 | 28.99 | 13,494 | +0.47(+1.65%) |
May 09, 2017 | 28.32 | 28.64 | 28.32 | 28.52 | 9,992 | +0.02(+0.07%) |
May 08, 2017 | 28.20 | 28.50 | 28.20 | 28.50 | 7,314 | +0.20(+0.71%) |
May 05, 2017 | 28.30 | 28.30 | 28.30 | 28.30 | 1 | +0.11(+0.40%) |
May 04, 2017 | 27.80 | 28.19 | 27.80 | 28.19 | 618 | -0.00(-0.00%) |
May 03, 2017 | 28.19 | 28.19 | 28.19 | 28.19 | 3 | +0.00(+0.00%) |
May 02, 2017 | 28.02 | 28.19 | 28.02 | 28.19 | 31,247 | +0.23(+0.82%) |
May 01, 2017 | 27.76 | 27.96 | 27.69 | 27.96 | 17,363 | +0.19(+0.69%) |
Apr 28, 2017 | 27.79 | 27.83 | 27.45 | 27.77 | 22,208 | -0.00(-0.01%) |
Apr 27, 2017 | 27.75 | 27.77 | 27.69 | 27.77 | 7,135 | +0.04(+0.14%) |
Apr 26, 2017 | 27.66 | 27.79 | 27.66 | 27.73 | 5,405 | -0.07(-0.25%) |
Apr 25, 2017 | 27.71 | 27.81 | 27.71 | 27.80 | 47,290 | +0.12(+0.43%) |
Apr 24, 2017 | 27.63 | 27.68 | 27.63 | 27.68 | 3,505 | +0.46(+1.69%) |
Apr 21, 2017 | 27.34 | 27.34 | 27.22 | 27.22 | 2,782 | -0.05(-0.18%) |
Apr 20, 2017 | 27.22 | 27.28 | 27.22 | 27.27 | 4,908 | +0.27(+1.00%) |
Apr 19, 2017 | 27.15 | 27.15 | 27.00 | 27.00 | 25,097 | -0.22(-0.81%) |
Apr 18, 2017 | 27.21 | 27.91 | 27.15 | 27.22 | 33,198 | -0.15(-0.55%) |
Apr 17, 2017 | 27.16 | 27.39 | 27.16 | 27.37 | 9,647 | +0.15(+0.56%) |
Apr 13, 2017 | 27.26 | 27.26 | 27.22 | 27.22 | 1,017 | -0.20(-0.73%) |
Apr 12, 2017 | 27.40 | 27.42 | 27.40 | 27.42 | 563 | +0.05(+0.18%) |
Apr 11, 2017 | 27.37 | 27.37 | 27.37 | 27.37 | 567 | -0.03(-0.11%) |
Apr 10, 2017 | 27.42 | 27.42 | 27.40 | 27.40 | 1,066 | +0.07(+0.27%) |
Apr 07, 2017 | 27.31 | 27.35 | 27.27 | 27.33 | 848 | +0.07(+0.24%) |
Apr 06, 2017 | 27.29 | 27.29 | 27.26 | 27.26 | 1,829 | +0.04(+0.15%) |
Apr 05, 2017 | 27.26 | 27.34 | 27.22 | 27.22 | 12,871 | -0.10(-0.37%) |
Apr 04, 2017 | 27.26 | 27.32 | 27.22 | 27.32 | 4,344 | -0.20(-0.73%) |
Apr 03, 2017 | 27.22 | 27.52 | 27.22 | 27.52 | 50,253 | +0.08(+0.29%) |
Mar 31, 2017 | 27.50 | 27.50 | 27.36 | 27.44 | 7,817 | +0.17(+0.62%) |
Mar 30, 2017 | 27.27 | 27.28 | 27.23 | 27.27 | 1,135 | -0.11(-0.40%) |
Mar 29, 2017 | 27.29 | 27.38 | 27.29 | 27.38 | 834 | +0.09(+0.33%) |
Mar 28, 2017 | 27.20 | 27.29 | 27.20 | 27.29 | 5,698 | +0.10(+0.37%) |
Mar 27, 2017 | 27.11 | 27.19 | 26.95 | 27.19 | 3,118 | -0.14(-0.51%) |
Mar 24, 2017 | 27.30 | 27.35 | 27.30 | 27.33 | 3,438 | +0.13(+0.48%) |
Mar 23, 2017 | 27.16 | 27.20 | 27.16 | 27.20 | 1,598 | -0.03(-0.11%) |
Mar 22, 2017 | 27.14 | 27.23 | 27.14 | 27.23 | 12,788 | -0.00(-0.01%) |
Mar 21, 2017 | 27.43 | 27.46 | 27.23 | 27.23 | 83,163 | -0.05(-0.17%) |
Mar 20, 2017 | 27.38 | 27.38 | 27.28 | 27.28 | 1,144 | -0.10(-0.38%) |
Mar 17, 2017 | 27.34 | 27.38 | 27.34 | 27.38 | 1,021 | +0.19(+0.69%) |
Mar 16, 2017 | 27.20 | 27.22 | 27.16 | 27.20 | 2,399 | -0.01(-0.03%) |
Mar 15, 2017 | 27.20 | 27.20 | 27.20 | 27.20 | 608 | +0.06(+0.24%) |
Mar 14, 2017 | 27.15 | 27.15 | 27.06 | 27.14 | 1,792 | -0.04(-0.16%) |
Mar 13, 2017 | 27.18 | 27.18 | 27.18 | 27.18 | 275 | -0.09(-0.32%) |
Mar 10, 2017 | 27.20 | 27.27 | 27.20 | 27.27 | 98,317 | +0.08(+0.29%) |
Mar 09, 2017 | 27.30 | 27.30 | 27.18 | 27.19 | 16,393 | +0.06(+0.23%) |
Mar 08, 2017 | 27.17 | 27.28 | 27.13 | 27.13 | 3,963 | -0.17(-0.61%) |
Mar 07, 2017 | 27.28 | 27.33 | 27.28 | 27.30 | 2,553 | +0.07(+0.24%) |
Mar 06, 2017 | 27.02 | 27.23 | 26.99 | 27.23 | 7,882 | -0.06(-0.22%) |
Mar 03, 2017 | 27.26 | 27.32 | 27.22 | 27.29 | 7,921 | +0.05(+0.18%) |
Mar 02, 2017 | 27.26 | 27.28 | 27.24 | 27.24 | 1,613 | -0.05(-0.17%) |
Mar 01, 2017 | 27.21 | 27.29 | 27.21 | 27.29 | 1,455 | +0.27(+1.00%) |
Feb 28, 2017 | 27.03 | 27.03 | 26.95 | 27.02 | 2,221 | -0.01(-0.05%) |
Feb 27, 2017 | 27.18 | 27.18 | 26.92 | 27.03 | 4,781 | +0.04(+0.15%) |
Feb 24, 2017 | 26.95 | 26.99 | 26.91 | 26.99 | 1,036 | -0.06(-0.22%) |
Feb 23, 2017 | 27.06 | 27.08 | 27.03 | 27.05 | 3,659 | +0.00(+0.02%) |
Feb 22, 2017 | 27.03 | 27.05 | 27.00 | 27.05 | 1,250 | -0.04(-0.15%) |
Feb 21, 2017 | 27.08 | 27.10 | 27.08 | 27.09 | 2,139 | +0.17(+0.62%) |
Feb 17, 2017 | 26.92 | 26.92 | 26.92 | 0 | +0.18(+0.67%) | |
Feb 16, 2017 | 26.56 | 26.74 | 26.56 | 26.74 | 1,797 | -0.06(-0.22%) |
Feb 15, 2017 | 26.74 | 26.80 | 26.68 | 26.80 | 3,813 | +0.09(+0.33%) |
Feb 14, 2017 | 26.69 | 26.71 | 26.69 | 26.71 | 17,209 | -0.07(-0.25%) |
Feb 13, 2017 | 26.78 | 26.78 | 26.78 | 26.78 | 104 | +0.07(+0.26%) |
Feb 10, 2017 | 26.55 | 26.71 | 26.55 | 26.71 | 1,598 | +0.02(+0.07%) |
Feb 09, 2017 | 26.55 | 26.70 | 26.55 | 26.69 | 3,139 | +0.21(+0.79%) |
Feb 08, 2017 | 26.48 | 26.48 | 26.48 | 26.48 | 688 | +0.23(+0.89%) |
Feb 07, 2017 | 26.29 | 26.30 | 26.25 | 26.25 | 1,967 | +0.00(+0.01%) |
Feb 06, 2017 | 26.30 | 26.30 | 26.24 | 26.24 | 375 | -0.21(-0.78%) |
Feb 03, 2017 | 26.37 | 26.45 | 26.37 | 26.45 | 770 | +0.26(+1.00%) |
Feb 02, 2017 | 26.24 | 26.24 | 26.16 | 26.19 | 2,032 | -0.10(-0.39%) |
Feb 01, 2017 | 26.49 | 26.49 | 26.25 | 26.29 | 1,313 | +0.12(+0.46%) |
Jan 31, 2017 | 26.14 | 26.17 | 26.03 | 26.17 | 2,494 | -0.18(-0.68%) |
Jan 30, 2017 | 26.27 | 26.35 | 26.27 | 26.35 | 1,050 | -0.12(-0.45%) |
Jan 27, 2017 | 26.43 | 26.47 | 26.43 | 26.47 | 1,500 | +0.05(+0.19%) |
Jan 26, 2017 | 26.42 | 26.42 | 26.42 | 26.42 | 603 | -0.16(-0.60%) |
Jan 25, 2017 | 26.53 | 26.58 | 26.53 | 26.58 | 48,259 | +0.27(+1.03%) |
Jan 24, 2017 | 26.31 | 26.31 | 26.31 | 26.31 | 100 | +0.08(+0.30%) |
Jan 23, 2017 | 26.24 | 26.24 | 26.23 | 26.23 | 500 | -0.08(-0.30%) |
Jan 20, 2017 | 26.31 | 26.31 | 26.25 | 26.31 | 2,900 | -0.16(-0.60%) |
Jan 19, 2017 | 26.48 | 26.48 | 26.43 | 26.47 | 774 | +0.19(+0.71%) |
Jan 18, 2017 | 26.22 | 26.28 | 26.22 | 26.28 | 6,074 | +0.03(+0.11%) |
Jan 17, 2017 | 26.24 | 26.25 | 26.24 | 26.25 | 700 | -0.31(-1.17%) |
Jan 13, 2017 | 26.56 | 26.56 | 26.56 | 0 | +0.40(+1.55%) | |
Jan 12, 2017 | 26.26 | 26.26 | 26.03 | 26.16 | 8,626 | -0.35(-1.32%) |
Jan 11, 2017 | 26.52 | 26.58 | 26.47 | 26.50 | 12,656 | +0.12(+0.47%) |
Jan 10, 2017 | 26.35 | 26.41 | 26.33 | 26.38 | 4,714 | -0.14(-0.53%) |
Jan 09, 2017 | 26.52 | 26.52 | 26.52 | 26.52 | 1,290 | -0.02(-0.08%) |
Jan 06, 2017 | 26.46 | 26.54 | 26.44 | 26.54 | 2,000 | +0.10(+0.38%) |
Jan 05, 2017 | 26.41 | 26.44 | 26.41 | 26.44 | 3,396 | +0.12(+0.46%) |
Jan 04, 2017 | 26.22 | 26.33 | 25.98 | 26.32 | 51,663 | -0.18(-0.68%) |
Jan 03, 2017 | 26.52 | 26.52 | 26.50 | 26.50 | 1,668 | +0.53(+2.04%) |
Dec 30, 2016 | 25.97 | 25.97 | 25.97 | 0 | +0.14(+0.54%) | |
Dec 29, 2016 | 25.92 | 25.92 | 25.83 | 25.83 | 3,629 | -0.27(-1.04%) |
Dec 28, 2016 | 26.17 | 26.17 | 26.10 | 26.10 | 1,831 | -0.10(-0.38%) |
Dec 27, 2016 | 26.20 | 26.21 | 26.18 | 26.20 | 21,134 | -0.22(-0.84%) |
Dec 23, 2016 | 26.42 | 26.42 | 26.42 | 0 | -0.08(-0.30%) | |
Dec 22, 2016 | 26.45 | 26.51 | 26.43 | 26.50 | 5,423 | +0.15(+0.57%) |
Dec 21, 2016 | 26.33 | 26.38 | 26.33 | 26.35 | 1,000 | -0.29(-1.09%) |
Dec 20, 2016 | 26.73 | 26.73 | 26.59 | 26.64 | 6,288 | +0.30(+1.14%) |
Dec 19, 2016 | 26.35 | 26.37 | 26.34 | 26.34 | 1,425 | +0.09(+0.34%) |
Dec 16, 2016 | 26.37 | 26.37 | 26.25 | 26.25 | 500 | +0.17(+0.65%) |
Dec 15, 2016 | 26.91 | 27.27 | 26.03 | 26.08 | 12,654 | -0.39(-1.48%) |
Dec 14, 2016 | 26.32 | 26.47 | 26.26 | 26.47 | 575 | +0.07(+0.27%) |
Dec 13, 2016 | 26.38 | 26.40 | 26.38 | 26.40 | 1,765 | +0.26(+0.99%) |
Dec 12, 2016 | 26.14 | 26.14 | 26.14 | 26.14 | 300 | -0.07(-0.27%) |
Dec 09, 2016 | 26.08 | 26.24 | 26.08 | 26.21 | 6,999 | +0.24(+0.92%) |
Dec 08, 2016 | 25.90 | 25.97 | 25.84 | 25.97 | 6,337 | +0.15(+0.58%) |
Dec 07, 2016 | 25.71 | 25.84 | 25.71 | 25.82 | 2,528 | +0.28(+1.10%) |
Dec 06, 2016 | 25.38 | 25.55 | 25.38 | 25.54 | 1,015 | +0.21(+0.83%) |
Dec 05, 2016 | 25.27 | 25.33 | 25.23 | 25.33 | 31,856 | +0.24(+0.94%) |
Dec 02, 2016 | 25.09 | 25.13 | 25.09 | 25.09 | 4,356 | -0.37(-1.46%) |
Dec 01, 2016 | 25.33 | 25.47 | 25.31 | 25.47 | 5,500 | +0.30(+1.18%) |
Nov 30, 2016 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | +0.00(+0.00%) |
Nov 29, 2016 | 25.17 | 25.17 | 25.17 | 25.17 | 175 | +0.01(+0.04%) |
Nov 28, 2016 | 25.27 | 25.27 | 25.14 | 25.16 | 77,319 | +0.13(+0.52%) |
Nov 25, 2016 | 25.03 | 25.03 | 25.03 | 25.03 | 0 | +0.00(+0.00%) |
Nov 23, 2016 | 25.03 | 25.03 | 25.03 | 0 | -0.06(-0.24%) | |
Nov 22, 2016 | 25.13 | 25.13 | 25.09 | 25.09 | 1,650 | +0.13(+0.52%) |
Nov 21, 2016 | 24.96 | 24.97 | 24.90 | 24.96 | 3,480 | -0.17(-0.66%) |
Nov 18, 2016 | 25.15 | 25.15 | 25.12 | 25.13 | 825 | +0.12(+0.47%) |
Nov 17, 2016 | 24.90 | 25.01 | 24.90 | 25.01 | 1,381 | +0.12(+0.48%) |
Nov 16, 2016 | 24.88 | 24.89 | 24.87 | 24.89 | 11,558 | +0.08(+0.32%) |
Nov 15, 2016 | 24.75 | 24.81 | 24.72 | 24.81 | 4,528 | +0.19(+0.77%) |
Nov 14, 2016 | 24.62 | 24.62 | 24.62 | 24.62 | 706 | -0.14(-0.57%) |
Nov 11, 2016 | 24.82 | 24.82 | 24.76 | 24.76 | 901 | -0.43(-1.71%) |
Nov 10, 2016 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | +0.00(+0.00%) |
Nov 09, 2016 | 25.19 | 25.19 | 25.19 | 25.19 | 100 | +0.14(+0.56%) |
Nov 08, 2016 | 25.05 | 25.05 | 25.05 | 25.05 | 100 | +0.55(+2.24%) |
Nov 07, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 24.55 | 24.55 | 24.50 | 24.50 | 1,007 | -0.32(-1.29%) |
Nov 03, 2016 | 24.82 | 24.82 | 24.82 | 24.82 | 125 | +0.17(+0.69%) |
Nov 02, 2016 | 24.86 | 24.86 | 24.65 | 24.65 | 900 | -0.37(-1.48%) |
Nov 01, 2016 | 25.33 | 26.19 | 24.97 | 25.02 | 6,931 | -0.12(-0.48%) |
Oct 31, 2016 | 25.17 | 25.17 | 25.14 | 25.14 | 906 | -0.18(-0.71%) |
Oct 28, 2016 | 25.32 | 25.32 | 25.32 | 25.32 | 700 | +0.00(+0.02%) |
Oct 27, 2016 | 25.32 | 25.32 | 25.32 | 25.32 | 3,103 | +0.00(+0.00%) |
Oct 26, 2016 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | +0.00(+0.00%) |
Oct 25, 2016 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | +0.00(+0.00%) |
Oct 24, 2016 | 25.32 | 25.32 | 25.32 | 25.32 | 1,680 | +0.05(+0.18%) |
Oct 21, 2016 | 25.28 | 25.28 | 25.27 | 25.27 | 600 | -0.09(-0.35%) |
Oct 20, 2016 | 25.36 | 25.36 | 25.36 | 25.36 | 518 | +0.13(+0.52%) |
Oct 19, 2016 | 25.23 | 25.23 | 25.23 | 25.23 | 1,062 | +0.25(+1.02%) |
Oct 18, 2016 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Oct 17, 2016 | 25.02 | 25.02 | 24.98 | 24.98 | 551 | +0.08(+0.31%) |
Oct 14, 2016 | 25.07 | 25.07 | 25.03 | 24.90 | 800 | +0.04(+0.18%) |
Oct 13, 2016 | 24.87 | 24.87 | 24.86 | 24.86 | 1,203 | -0.02(-0.10%) |
Oct 12, 2016 | 24.95 | 24.95 | 24.88 | 24.88 | 672 | -0.29(-1.14%) |
Oct 11, 2016 | 25.23 | 25.25 | 23.96 | 25.17 | 2,710 | -0.05(-0.20%) |
Oct 10, 2016 | 25.22 | 25.22 | 25.22 | 25.22 | 150 | -0.05(-0.21%) |
Oct 07, 2016 | 25.27 | 25.27 | 25.27 | 25.27 | 0 | +0.00(+0.00%) |
Oct 06, 2016 | 25.27 | 25.27 | 25.27 | 25.27 | 2,163 | +0.00(+0.00%) |
Oct 05, 2016 | 25.27 | 25.27 | 25.27 | 25.27 | 0 | +0.00(+0.00%) |
Oct 04, 2016 | 25.27 | 25.27 | 25.27 | 25.27 | 0 | +0.00(+0.00%) |