Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.15 | 27.15 | 27.10 | 27.15 | 14,426 | -0.18(-0.65%) |
Mar 30, 2017 | 27.34 | 27.34 | 27.33 | 27.33 | 398 | +0.08(+0.29%) |
Mar 29, 2017 | 27.21 | 27.21 | 27.21 | 27.25 | 837 | -0.02(-0.07%) |
Mar 28, 2017 | 27.29 | 27.30 | 27.25 | 27.27 | 12,640 | -0.12(-0.43%) |
Mar 27, 2017 | 27.40 | 27.40 | 27.38 | 27.38 | 386 | -0.03(-0.09%) |
Mar 24, 2017 | 27.41 | 27.44 | 27.41 | 27.41 | 1,401 | +0.08(+0.29%) |
Mar 23, 2017 | 27.33 | 27.33 | 27.33 | 27.33 | 49 | +0.00(+0.00%) |
Mar 22, 2017 | 27.55 | 27.55 | 27.27 | 27.33 | 2,000 | +0.03(+0.11%) |
Mar 21, 2017 | 27.29 | 27.30 | 27.29 | 27.30 | 1,161 | +0.08(+0.30%) |
Mar 20, 2017 | 26.25 | 27.24 | 26.25 | 27.22 | 1,685 | +0.01(+0.04%) |
Mar 17, 2017 | 27.07 | 27.21 | 27.07 | 27.21 | 7,453 | +0.13(+0.48%) |
Mar 16, 2017 | 27.08 | 27.09 | 27.08 | 27.08 | 10,388 | +0.19(+0.71%) |
Mar 15, 2017 | 26.70 | 26.89 | 26.69 | 26.89 | 1,439 | +0.26(+0.98%) |
Mar 14, 2017 | 26.62 | 26.64 | 26.62 | 26.63 | 2,105 | -0.07(-0.26%) |
Mar 13, 2017 | 26.70 | 26.70 | 26.68 | 26.70 | 1,524 | +0.04(+0.15%) |
Mar 10, 2017 | 26.66 | 26.66 | 26.66 | 26.66 | 1,086 | +0.05(+0.21%) |
Mar 09, 2017 | 26.61 | 26.61 | 26.61 | 26.61 | 254 | +0.00(+0.00%) |
Mar 08, 2017 | 26.78 | 26.81 | 26.61 | 26.61 | 1,443 | -0.20(-0.76%) |
Mar 07, 2017 | 26.82 | 26.83 | 26.79 | 26.81 | 8,425 | +0.00(+0.00%) |
Mar 06, 2017 | 27.20 | 27.20 | 26.81 | 26.81 | 893 | +0.08(+0.30%) |
Mar 03, 2017 | 26.74 | 26.78 | 26.72 | 26.73 | 11,439 | +0.03(+0.11%) |
Mar 02, 2017 | 26.73 | 26.76 | 26.70 | 26.70 | 2,174 | -0.06(-0.22%) |
Mar 01, 2017 | 26.80 | 26.80 | 26.76 | 26.76 | 562 | -0.22(-0.82%) |
Feb 28, 2017 | 26.98 | 26.98 | 26.98 | 26.98 | 109 | +0.00(+0.00%) |
Feb 27, 2017 | 26.97 | 26.98 | 26.97 | 26.98 | 468 | +0.06(+0.22%) |
Feb 24, 2017 | 26.90 | 26.92 | 26.88 | 26.92 | 3,832 | -0.02(-0.07%) |
Feb 23, 2017 | 27.02 | 27.04 | 26.93 | 26.94 | 3,440 | +0.06(+0.22%) |
Feb 22, 2017 | 26.90 | 26.92 | 26.86 | 26.88 | 2,742 | +0.13(+0.49%) |
Feb 21, 2017 | 27.01 | 27.02 | 26.75 | 26.75 | 10,527 | -0.24(-0.89%) |
Feb 17, 2017 | 26.99 | 26.99 | 26.99 | 0 | -0.05(-0.19%) | |
Feb 16, 2017 | 27.07 | 27.07 | 27.03 | 27.04 | 1,113 | +0.09(+0.33%) |
Feb 15, 2017 | 27.00 | 27.00 | 26.95 | 26.95 | 567 | -0.14(-0.52%) |
Feb 14, 2017 | 27.05 | 27.10 | 27.04 | 27.09 | 8,720 | +0.02(+0.07%) |
Feb 13, 2017 | 27.01 | 27.07 | 27.01 | 27.07 | 3,507 | -0.02(-0.07%) |
Feb 10, 2017 | 27.06 | 27.09 | 27.06 | 27.09 | 1,874 | +0.09(+0.32%) |
Feb 09, 2017 | 27.01 | 27.01 | 27.00 | 27.00 | 945 | +0.06(+0.23%) |
Feb 08, 2017 | 26.99 | 26.99 | 26.94 | 26.94 | 1,803 | +0.14(+0.52%) |
Feb 07, 2017 | 26.82 | 26.82 | 26.80 | 26.80 | 1,930 | -0.20(-0.74%) |
Feb 06, 2017 | 26.99 | 27.00 | 26.94 | 27.00 | 9,014 | -0.09(-0.33%) |
Feb 03, 2017 | 27.13 | 27.13 | 27.06 | 27.09 | 2,086 | +0.16(+0.59%) |
Feb 02, 2017 | 27.00 | 27.00 | 26.93 | 26.93 | 1,569 | +0.04(+0.15%) |
Feb 01, 2017 | 26.89 | 26.89 | 26.89 | 26.89 | 394 | +0.09(+0.34%) |
Jan 31, 2017 | 26.80 | 26.80 | 26.79 | 26.80 | 953 | +0.01(+0.04%) |
Jan 30, 2017 | 26.67 | 26.79 | 26.67 | 26.79 | 2,636 | -0.01(-0.04%) |
Jan 27, 2017 | 26.94 | 26.94 | 26.80 | 26.80 | 569 | -0.12(-0.45%) |
Jan 26, 2017 | 26.92 | 26.92 | 26.92 | 26.92 | 1,572 | +0.06(+0.22%) |
Jan 25, 2017 | 26.99 | 27.02 | 26.86 | 26.86 | 1,002 | -0.17(-0.63%) |
Jan 24, 2017 | 27.07 | 27.07 | 27.03 | 27.03 | 888 | +0.07(+0.26%) |
Jan 23, 2017 | 26.93 | 26.96 | 26.93 | 26.96 | 2,185 | +0.16(+0.60%) |
Jan 20, 2017 | 26.80 | 26.80 | 26.80 | 26.80 | 545 | -0.09(-0.33%) |
Jan 19, 2017 | 26.81 | 26.89 | 26.80 | 26.89 | 1,726 | -0.03(-0.11%) |
Jan 18, 2017 | 26.71 | 27.02 | 26.71 | 26.92 | 3,241 | +0.30(+1.13%) |
Jan 17, 2017 | 27.00 | 27.00 | 26.62 | 26.62 | 683 | -0.19(-0.71%) |
Jan 13, 2017 | 26.81 | 26.81 | 26.81 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 26.87 | 26.88 | 26.77 | 26.81 | 8,846 | +0.41(+1.57%) |
Jan 11, 2017 | 26.41 | 26.45 | 25.87 | 26.40 | 2,721 | +0.40(+1.52%) |
Jan 10, 2017 | 26.25 | 26.25 | 25.97 | 26.00 | 8,401 | -0.25(-0.95%) |
Jan 09, 2017 | 26.61 | 26.63 | 26.24 | 26.25 | 5,852 | -0.28(-1.06%) |
Jan 06, 2017 | 26.67 | 26.82 | 26.53 | 26.53 | 13,357 | -0.20(-0.75%) |
Jan 05, 2017 | 26.69 | 26.73 | 26.64 | 26.73 | 803 | +0.16(+0.60%) |
Jan 04, 2017 | 26.55 | 26.57 | 26.52 | 26.57 | 1,055 | +0.14(+0.52%) |
Jan 03, 2017 | 25.98 | 26.45 | 25.98 | 26.43 | 4,546 | +0.13(+0.50%) |
Dec 30, 2016 | 26.30 | 26.30 | 26.30 | 0 | +0.10(+0.38%) | |
Dec 29, 2016 | 26.17 | 26.35 | 26.15 | 26.20 | 2,855 | +0.05(+0.19%) |
Dec 28, 2016 | 26.15 | 26.15 | 26.15 | 26.15 | 1,839 | -0.03(-0.11%) |
Dec 27, 2016 | 26.47 | 26.47 | 26.10 | 26.18 | 3,955 | -0.38(-1.43%) |
Dec 23, 2016 | 26.56 | 26.56 | 26.56 | 0 | +0.36(+1.37%) | |
Dec 22, 2016 | 26.58 | 26.59 | 26.20 | 26.20 | 56,352 | -0.39(-1.47%) |
Dec 21, 2016 | 26.55 | 26.60 | 26.55 | 26.59 | 1,078 | +0.04(+0.15%) |
Dec 20, 2016 | 26.53 | 26.55 | 26.51 | 26.55 | 7,461 | +0.04(+0.15%) |
Dec 19, 2016 | 26.50 | 26.55 | 26.41 | 26.51 | 3,853 | +0.00(+0.00%) |
Dec 16, 2016 | 26.51 | 26.54 | 26.47 | 26.51 | 4,939 | -0.06(-0.22%) |
Dec 15, 2016 | 26.55 | 26.57 | 26.55 | 26.57 | 896 | -0.23(-0.84%) |
Dec 14, 2016 | 26.84 | 26.84 | 26.61 | 26.79 | 5,785 | -0.15(-0.55%) |
Dec 13, 2016 | 26.99 | 26.99 | 26.78 | 26.94 | 1,888 | +0.21(+0.79%) |
Dec 09, 2016 | 26.73 | 210 | -0.06(-0.22%) | |||
Dec 08, 2016 | 26.77 | 26.79 | 26.77 | 26.79 | 1,700 | +0.02(+0.09%) |
Dec 07, 2016 | 26.90 | 26.91 | 26.75 | 26.77 | 3,970 | -0.00(-0.01%) |
Dec 06, 2016 | 26.76 | 26.77 | 26.76 | 26.77 | 538 | +0.13(+0.49%) |
Dec 05, 2016 | 26.65 | 26.65 | 26.64 | 26.64 | 659 | +0.04(+0.15%) |
Dec 02, 2016 | 26.60 | 26.60 | 26.50 | 26.60 | 2,261 | +0.00(+0.00%) |
Dec 01, 2016 | 26.10 | 26.60 | 26.10 | 26.60 | 4,823 | +0.25(+0.95%) |
Nov 30, 2016 | 26.56 | 26.56 | 26.35 | 26.35 | 3,204 | -0.16(-0.60%) |
Nov 29, 2016 | 26.54 | 26.55 | 26.49 | 26.51 | 1,966 | -0.09(-0.34%) |
Nov 28, 2016 | 26.60 | 26.60 | 26.60 | 26.60 | 1,091 | -0.18(-0.67%) |
Nov 25, 2016 | 26.44 | 26.78 | 26.42 | 26.78 | 2,875 | +0.33(+1.25%) |
Nov 23, 2016 | 26.45 | 26.45 | 26.45 | 0 | -0.14(-0.53%) | |
Nov 22, 2016 | 26.61 | 26.61 | 26.23 | 26.59 | 6,635 | +0.25(+0.94%) |
Nov 21, 2016 | 26.20 | 26.55 | 26.14 | 26.34 | 2,278 | +0.14(+0.55%) |
Nov 18, 2016 | 26.47 | 26.47 | 26.20 | 26.20 | 2,115 | -0.36(-1.36%) |
Nov 17, 2016 | 26.40 | 26.61 | 26.22 | 26.56 | 1,728 | -0.10(-0.38%) |
Nov 16, 2016 | 26.51 | 26.69 | 26.51 | 26.66 | 10,283 | +0.13(+0.48%) |
Nov 15, 2016 | 26.70 | 26.70 | 26.53 | 26.53 | 2,116 | +0.34(+1.31%) |
Nov 14, 2016 | 26.20 | 26.56 | 26.11 | 26.19 | 2,120 | -0.02(-0.08%) |
Nov 11, 2016 | 26.27 | 26.54 | 26.18 | 26.21 | 6,300 | -0.61(-2.27%) |
Nov 10, 2016 | 26.82 | 26.83 | 26.82 | 26.82 | 2,599 | -0.49(-1.79%) |
Nov 09, 2016 | 27.31 | 27.46 | 27.31 | 757 | -0.15(-0.56%) | |
Nov 07, 2016 | 27.46 | 41 | +0.07(+0.26%) | |||
Nov 04, 2016 | 27.25 | 27.39 | 27.25 | 27.39 | 1,077 | -0.00(-0.01%) |
Nov 03, 2016 | 27.36 | 27.40 | 27.36 | 27.40 | 1,615 | -0.05(-0.20%) |
Nov 02, 2016 | 27.35 | 28.14 | 27.35 | 27.45 | 7,805 | -0.21(-0.76%) |
Nov 01, 2016 | 27.82 | 27.82 | 27.66 | 27.66 | 1,094 | -0.27(-0.97%) |
Oct 31, 2016 | 27.12 | 28.09 | 26.85 | 27.93 | 4,823 | +0.20(+0.72%) |
Oct 28, 2016 | 27.94 | 27.94 | 27.50 | 27.73 | 7,933 | +0.02(+0.07%) |
Oct 27, 2016 | 27.93 | 27.93 | 27.71 | 27.71 | 1,209 | -0.24(-0.86%) |
Oct 26, 2016 | 28.03 | 28.03 | 27.95 | 27.95 | 705 | +0.06(+0.22%) |
Oct 25, 2016 | 27.86 | 28.08 | 27.86 | 27.89 | 2,949 | +0.10(+0.36%) |
Oct 24, 2016 | 28.06 | 28.06 | 27.79 | 27.79 | 2,199 | +0.05(+0.18%) |
Oct 21, 2016 | 27.94 | 27.94 | 27.74 | 27.74 | 705 | -0.04(-0.14%) |
Oct 20, 2016 | 28.05 | 28.05 | 27.78 | 27.78 | 917 | -0.09(-0.33%) |
Oct 19, 2016 | 28.03 | 28.08 | 27.87 | 27.87 | 2,305 | +0.10(+0.36%) |
Oct 18, 2016 | 27.96 | 27.99 | 27.77 | 27.77 | 3,085 | +0.06(+0.22%) |
Oct 17, 2016 | 27.66 | 27.88 | 27.66 | 27.71 | 1,601 | +0.05(+0.18%) |
Oct 14, 2016 | 27.72 | 27.96 | 27.66 | 27.66 | 1,642 | -0.22(-0.79%) |
Oct 13, 2016 | 27.85 | 27.88 | 27.83 | 27.88 | 4,615 | -0.03(-0.11%) |
Oct 12, 2016 | 27.85 | 28.81 | 27.85 | 27.91 | 28,556 | +0.11(+0.40%) |
Oct 11, 2016 | 27.93 | 27.93 | 27.80 | 27.80 | 1,497 | -0.29(-1.03%) |
Oct 10, 2016 | 27.75 | 28.12 | 27.75 | 28.09 | 594 | +0.19(+0.68%) |
Oct 07, 2016 | 28.04 | 28.15 | 27.90 | 27.90 | 1,656 | -0.22(-0.78%) |
Oct 06, 2016 | 27.92 | 28.12 | 27.90 | 28.12 | 1,648 | -0.05(-0.18%) |
Oct 05, 2016 | 27.64 | 28.44 | 27.64 | 28.17 | 4,571 | +0.17(+0.61%) |
Oct 04, 2016 | 28.05 | 28.48 | 28.00 | 28.00 | 7,056 | -0.33(-1.16%) |
Oct 03, 2016 | 27.86 | 28.33 | 27.86 | 28.33 | 5,281 | +0.13(+0.46%) |
Sep 30, 2016 | 27.75 | 28.21 | 27.75 | 28.20 | 2,774 | +0.34(+1.20%) |
Sep 29, 2016 | 27.85 | 27.90 | 27.85 | 27.86 | 822 | +0.16(+0.60%) |
Sep 28, 2016 | 27.72 | 27.72 | 27.70 | 27.70 | 815 | -0.01(-0.04%) |
Sep 27, 2016 | 27.71 | 27.71 | 27.71 | 27.71 | 77 | +0.00(+0.00%) |
Sep 26, 2016 | 27.71 | 27.71 | 27.71 | 27.71 | 1,118 | -0.58(-2.05%) |
Sep 23, 2016 | 28.23 | 28.53 | 28.23 | 28.29 | 1,000 | +0.17(+0.60%) |
Sep 22, 2016 | 28.12 | 28.12 | 28.12 | 28.12 | 963 | +0.32(+1.15%) |
Sep 21, 2016 | 27.80 | 27.80 | 27.80 | 27.80 | 1,064 | +0.05(+0.18%) |
Sep 20, 2016 | 27.69 | 27.76 | 27.69 | 27.75 | 3,345 | +0.20(+0.72%) |
Sep 19, 2016 | 27.50 | 27.56 | 27.50 | 27.55 | 1,843 | +0.03(+0.11%) |
Sep 16, 2016 | 27.50 | 27.57 | 27.50 | 27.52 | 1,674 | -0.15(-0.54%) |
Sep 14, 2016 | 27.60 | 27.70 | 27.60 | 27.67 | 64 | +0.06(+0.22%) |
Sep 13, 2016 | 27.81 | 27.96 | 27.61 | 27.61 | 3,881 | -0.13(-0.47%) |
Sep 12, 2016 | 27.58 | 27.74 | 27.58 | 27.74 | 2,497 | +0.11(+0.40%) |
Sep 09, 2016 | 27.61 | 27.97 | 27.61 | 27.63 | 2,077 | -0.23(-0.83%) |
Sep 08, 2016 | 27.93 | 27.94 | 27.85 | 27.86 | 1,888 | -0.08(-0.29%) |
Sep 07, 2016 | 27.94 | 27.94 | 27.94 | 27.94 | 309 | +0.22(+0.79%) |
Sep 06, 2016 | 27.47 | 27.72 | 27.40 | 27.72 | 1,221 | +0.11(+0.40%) |
Sep 02, 2016 | 27.50 | 27.61 | 27.61 | 27.61 | 11,100 | +0.11(+0.40%) |
Sep 01, 2016 | 27.50 | 27.50 | 27.49 | 27.50 | 7,930 | -0.05(-0.18%) |
Aug 31, 2016 | 27.56 | 27.56 | 27.53 | 27.55 | 1,500 | +0.04(+0.15%) |
Aug 30, 2016 | 27.53 | 27.53 | 27.51 | 27.51 | 1,130 | -0.19(-0.68%) |
Aug 25, 2016 | 27.74 | 27.74 | 27.69 | 27.70 | 70 | -0.20(-0.72%) |
Aug 24, 2016 | 27.59 | 27.90 | 27.59 | 27.90 | 4,175 | -0.03(-0.11%) |
Aug 19, 2016 | 27.93 | 27.93 | 27.93 | 27.93 | 38 | -0.04(-0.14%) |
Aug 16, 2016 | 27.97 | 27.97 | 27.97 | 27.97 | 200 | +0.07(+0.25%) |
Aug 15, 2016 | 27.90 | 27.90 | 27.90 | 27.90 | 115 | +0.20(+0.72%) |
Aug 11, 2016 | 27.73 | 27.70 | 27.70 | 27.70 | 4,900 | -0.03(-0.11%) |
Aug 09, 2016 | 27.58 | 27.73 | 27.58 | 27.73 | 14 | +0.08(+0.29%) |
Aug 08, 2016 | 27.50 | 27.65 | 27.50 | 27.65 | 1,109 | +0.15(+0.55%) |
Aug 05, 2016 | 27.48 | 27.50 | 27.47 | 27.50 | 908 | -0.03(-0.11%) |
Aug 04, 2016 | 27.47 | 27.53 | 27.47 | 27.53 | 992 | +0.06(+0.22%) |
Aug 02, 2016 | 27.46 | 27.48 | 27.46 | 27.47 | 102 | +0.04(+0.14%) |
Aug 01, 2016 | 27.67 | 27.67 | 27.43 | 27.43 | 506 | -0.05(-0.18%) |
Jul 29, 2016 | 27.12 | 27.48 | 27.12 | 27.48 | 568 | +0.36(+1.33%) |
Jul 27, 2016 | 27.28 | 27.28 | 27.12 | 27.12 | 25 | -0.16(-0.57%) |
Jul 26, 2016 | 27.14 | 27.55 | 27.14 | 27.28 | 1,908 | +0.13(+0.46%) |
Jul 25, 2016 | 27.15 | 27.16 | 27.15 | 27.15 | 1,877 | +0.13(+0.48%) |
Jul 22, 2016 | 27.15 | 27.15 | 27.00 | 27.02 | 3,741 | -0.13(-0.48%) |
Jul 21, 2016 | 27.15 | 27.15 | 27.15 | 27.15 | 267 | -0.23(-0.84%) |
Jul 20, 2016 | 27.26 | 27.64 | 27.26 | 27.38 | 748 | +0.17(+0.62%) |
Jul 18, 2016 | 27.36 | 27.36 | 27.21 | 27.21 | 21 | -0.19(-0.69%) |
Jul 15, 2016 | 27.47 | 27.47 | 27.40 | 27.40 | 462 | -0.10(-0.36%) |
Jul 14, 2016 | 27.50 | 27.50 | 27.50 | 27.50 | 1,265 | -0.04(-0.14%) |
Jul 13, 2016 | 27.50 | 27.54 | 27.43 | 27.54 | 1,915 | -0.22(-0.80%) |
Jul 12, 2016 | 27.52 | 28.09 | 27.51 | 27.76 | 4,501 | +0.32(+1.17%) |
Jul 11, 2016 | 27.85 | 27.85 | 27.43 | 27.44 | 600 | +0.02(+0.07%) |
Jul 08, 2016 | 27.40 | 27.42 | 27.40 | 27.42 | 742 | -0.18(-0.65%) |
Jul 07, 2016 | 27.28 | 27.61 | 27.28 | 27.60 | 700 | +0.37(+1.36%) |
Jul 06, 2016 | 27.23 | 27.23 | 27.23 | 27.23 | 392 | -0.11(-0.40%) |
Jul 01, 2016 | 27.38 | 27.38 | 27.34 | 27.34 | 3 | -0.09(-0.33%) |
Jun 29, 2016 | 27.12 | 27.43 | 27.12 | 27.43 | 55 | +0.68(+2.54%) |
Jun 28, 2016 | 26.75 | 26.75 | 26.75 | 26.75 | 205 | -0.04(-0.15%) |
Jun 27, 2016 | 26.76 | 27.11 | 26.75 | 26.79 | 1,070 | -0.26(-0.96%) |
Jun 24, 2016 | 27.02 | 27.10 | 27.02 | 27.05 | 1,600 | -0.65(-2.35%) |
Jun 23, 2016 | 27.44 | 27.70 | 27.44 | 27.70 | 4,000 | +0.09(+0.33%) |
Jun 22, 2016 | 27.30 | 27.82 | 27.30 | 27.61 | 14,133 | +0.39(+1.44%) |
Jun 20, 2016 | 27.10 | 27.22 | 27.22 | 27.22 | 500 | +0.28(+1.04%) |
Jun 15, 2016 | 26.94 | 26.94 | 26.94 | 26.94 | 107 | +0.19(+0.71%) |
Jun 14, 2016 | 26.75 | 26.82 | 26.75 | 26.75 | 2,879 | -0.30(-1.11%) |
Jun 13, 2016 | 27.05 | 27.06 | 27.05 | 27.05 | 847 | -0.09(-0.33%) |
Jun 10, 2016 | 27.47 | 27.47 | 27.14 | 27.14 | 4,712 | -0.02(-0.07%) |
Jun 07, 2016 | 27.13 | 27.16 | 27.16 | 27.16 | 800 | +0.02(+0.07%) |
Jun 06, 2016 | 27.46 | 27.46 | 26.87 | 27.14 | 3,258 | +0.39(+1.46%) |
Jun 02, 2016 | 26.55 | 26.76 | 26.55 | 26.75 | 23 | +0.17(+0.64%) |
Jun 01, 2016 | 26.58 | 26.58 | 26.58 | 26.58 | 476 | -0.18(-0.67%) |
May 31, 2016 | 26.80 | 26.82 | 26.76 | 26.76 | 1,910 | -0.04(-0.15%) |
May 27, 2016 | 26.83 | 26.80 | 26.80 | 26.80 | 2,000 | +0.02(+0.07%) |
May 26, 2016 | 26.70 | 27.08 | 26.70 | 26.78 | 4,992 | +0.23(+0.86%) |
May 25, 2016 | 26.57 | 26.57 | 26.55 | 26.55 | 955 | +0.02(+0.08%) |
May 24, 2016 | 26.53 | 26.53 | 26.53 | 26.53 | 453 | +0.15(+0.57%) |
May 20, 2016 | 26.37 | 26.38 | 26.38 | 26.38 | 600 | -0.04(-0.15%) |
May 19, 2016 | 26.48 | 26.48 | 26.37 | 26.42 | 5,101 | -0.36(-1.33%) |
May 18, 2016 | 26.86 | 26.87 | 26.75 | 26.78 | 3,660 | -0.12(-0.46%) |
May 17, 2016 | 26.86 | 26.93 | 26.86 | 26.90 | 1,693 | -0.07(-0.26%) |
May 16, 2016 | 27.02 | 27.03 | 26.97 | 26.97 | 6,450 | +0.05(+0.19%) |
May 13, 2016 | 26.90 | 27.10 | 26.90 | 26.92 | 985 | +0.00(+0.00%) |
May 12, 2016 | 27.00 | 27.00 | 26.92 | 26.92 | 309 | -0.05(-0.19%) |
May 11, 2016 | 26.97 | 26.97 | 26.97 | 26.97 | 102 | +0.07(+0.25%) |
May 09, 2016 | 26.95 | 26.95 | 26.88 | 26.91 | 65 | -0.04(-0.16%) |
May 06, 2016 | 26.95 | 26.95 | 26.95 | 26.95 | 250 | +0.01(+0.04%) |
May 05, 2016 | 26.93 | 26.95 | 26.91 | 26.94 | 4,577 | -0.06(-0.22%) |
May 04, 2016 | 27.02 | 27.03 | 27.00 | 27.00 | 4,805 | -0.10(-0.37%) |
May 03, 2016 | 27.25 | 27.25 | 27.10 | 27.10 | 677 | -0.15(-0.55%) |
May 02, 2016 | 27.50 | 27.53 | 27.19 | 27.25 | 4,941 | +0.03(+0.11%) |
Apr 29, 2016 | 27.54 | 27.54 | 27.13 | 27.22 | 4,643 | +0.04(+0.15%) |
Apr 28, 2016 | 27.18 | 27.18 | 27.18 | 27.18 | 164 | +0.10(+0.37%) |
Apr 27, 2016 | 27.38 | 27.38 | 27.08 | 27.08 | 2,846 | -0.01(-0.04%) |
Apr 26, 2016 | 27.03 | 27.09 | 27.01 | 27.09 | 5,324 | +0.17(+0.63%) |
Apr 25, 2016 | 26.93 | 26.93 | 26.92 | 26.92 | 678 | +0.09(+0.34%) |
Apr 22, 2016 | 26.90 | 26.90 | 26.81 | 26.83 | 556 | -0.17(-0.63%) |
Apr 21, 2016 | 27.00 | 27.02 | 27.00 | 27.00 | 688 | -0.20(-0.74%) |
Apr 20, 2016 | 27.20 | 27.20 | 27.20 | 27.20 | 184 | -0.02(-0.07%) |
Apr 19, 2016 | 27.22 | 27.22 | 27.22 | 27.22 | 2,600 | +0.37(+1.38%) |
Apr 14, 2016 | 26.77 | 26.85 | 26.77 | 26.85 | 1 | +0.10(+0.37%) |
Apr 13, 2016 | 26.75 | 26.75 | 26.75 | 26.75 | 748 | -0.05(-0.18%) |
Apr 12, 2016 | 26.80 | 26.80 | 26.80 | 26.80 | 100 | -0.03(-0.11%) |
Apr 11, 2016 | 26.82 | 26.83 | 26.72 | 26.83 | 3,299 | +0.19(+0.71%) |
Apr 08, 2016 | 26.57 | 26.64 | 26.57 | 26.64 | 1,342 | +0.22(+0.83%) |
Apr 07, 2016 | 26.43 | 26.43 | 26.42 | 26.42 | 300 | +0.00(+0.00%) |
Apr 05, 2016 | 26.62 | 26.62 | 26.39 | 26.42 | 76 | -0.21(-0.79%) |
Apr 04, 2016 | 26.63 | 26.63 | 26.63 | 26.63 | 754 | -0.12(-0.45%) |