Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.21 | 25.39 | 25.06 | 25.23 | 411,023 | +0.01(+0.03%) |
Jan 30, 2018 | 25.16 | 25.31 | 25.16 | 25.23 | 303,537 | +0.03(+0.10%) |
Jan 29, 2018 | 25.23 | 25.38 | 25.04 | 25.20 | 233,090 | -0.19(-0.74%) |
Jan 26, 2018 | 25.21 | 25.41 | 25.18 | 25.39 | 71,387 | +0.20(+0.81%) |
Jan 25, 2018 | 25.16 | 25.21 | 25.10 | 25.18 | 243,312 | +0.09(+0.36%) |
Jan 24, 2018 | 25.07 | 25.29 | 25.03 | 25.09 | 384,166 | +0.05(+0.19%) |
Jan 23, 2018 | 25.48 | 25.48 | 24.96 | 25.05 | 277,113 | -0.32(-1.28%) |
Jan 22, 2018 | 25.01 | 25.40 | 24.69 | 25.37 | 233,413 | +0.44(+1.75%) |
Jan 19, 2018 | 24.77 | 24.98 | 24.65 | 24.94 | 149,076 | +0.19(+0.76%) |
Jan 18, 2018 | 24.97 | 25.05 | 24.67 | 24.75 | 224,200 | -0.13(-0.51%) |
Jan 17, 2018 | 25.01 | 25.03 | 24.83 | 24.88 | 219,761 | -0.01(-0.03%) |
Jan 16, 2018 | 25.26 | 25.30 | 24.88 | 24.88 | 333,621 | -0.35(-1.39%) |
Jan 12, 2018 | 25.23 | 25.23 | 25.23 | 0 | +0.27(+1.09%) | |
Jan 11, 2018 | 24.67 | 25.01 | 24.65 | 24.96 | 233,443 | +0.32(+1.28%) |
Jan 10, 2018 | 24.61 | 24.65 | 245,655 | -0.32(-1.27%) | ||
Jan 09, 2018 | 25.31 | 25.37 | 24.96 | 24.96 | 155,089 | -0.24(-0.95%) |
Jan 08, 2018 | 25.00 | 25.29 | 24.97 | 25.20 | 185,932 | +0.19(+0.75%) |
Jan 05, 2018 | 25.24 | 25.35 | 24.95 | 25.01 | 246,593 | -0.10(-0.41%) |
Jan 04, 2018 | 24.98 | 25.19 | 24.76 | 25.12 | 964,360 | +0.14(+0.55%) |
Jan 03, 2018 | 25.14 | 25.29 | 24.95 | 24.98 | 481,729 | -0.27(-1.08%) |
Jan 02, 2018 | 25.27 | 25.33 | 25.14 | 25.25 | 1,050,115 | +0.14(+0.54%) |
Dec 29, 2017 | 25.12 | 25.12 | 25.12 | 0 | -0.22(-0.88%) | |
Dec 28, 2017 | 25.20 | 25.33 | 25.17 | 25.34 | 190,141 | +0.15(+0.58%) |
Dec 27, 2017 | 25.33 | 25.59 | 25.12 | 25.19 | 244,553 | -0.07(-0.27%) |
Dec 26, 2017 | 25.21 | 25.47 | 25.21 | 25.26 | 326,957 | +0.09(+0.34%) |
Dec 22, 2017 | 25.12 | 25.23 | 25.06 | 25.18 | 399,581 | +0.07(+0.27%) |
Dec 21, 2017 | 25.23 | 25.29 | 24.77 | 25.11 | 247,718 | +0.13(+0.51%) |
Dec 20, 2017 | 25.00 | 25.15 | 24.94 | 24.98 | 228,574 | +0.16(+0.65%) |
Dec 19, 2017 | 25.41 | 25.41 | 24.82 | 24.82 | 599,096 | -0.37(-1.46%) |
Dec 18, 2017 | 25.13 | 25.35 | 24.77 | 25.18 | 303,566 | +0.29(+1.16%) |
Dec 15, 2017 | 25.02 | 25.09 | 24.79 | 24.90 | 328,150 | +0.05(+0.20%) |
Dec 14, 2017 | 25.26 | 25.26 | 24.81 | 24.85 | 525,356 | -0.41(-1.64%) |
Dec 13, 2017 | 24.93 | 25.41 | 24.93 | 25.26 | 403,442 | +0.25(+1.02%) |
Dec 12, 2017 | 24.95 | 25.13 | 24.89 | 25.01 | 606,413 | +0.04(+0.17%) |
Dec 11, 2017 | 24.61 | 25.18 | 24.61 | 24.96 | 842,499 | +0.47(+1.90%) |
Dec 08, 2017 | 24.29 | 24.58 | 24.21 | 24.50 | 299,128 | +0.32(+1.33%) |
Dec 07, 2017 | 24.30 | 24.53 | 24.16 | 24.18 | 300,330 | -0.14(-0.59%) |
Dec 06, 2017 | 24.97 | 24.98 | 24.30 | 24.32 | 460,394 | -0.63(-2.54%) |
Dec 05, 2017 | 25.51 | 25.51 | 24.94 | 24.96 | 450,123 | -0.55(-2.16%) |
Dec 04, 2017 | 25.61 | 25.90 | 25.46 | 25.51 | 662,449 | -0.02(-0.07%) |
Dec 01, 2017 | 25.51 | 25.70 | 25.10 | 25.52 | 888,435 | +0.02(+0.07%) |
Nov 30, 2017 | 25.46 | 25.74 | 25.42 | 25.51 | 1,318,953 | +0.07(+0.27%) |
Nov 29, 2017 | 25.08 | 25.56 | 24.96 | 25.44 | 772,089 | +0.40(+1.59%) |
Nov 28, 2017 | 24.80 | 25.04 | 24.47 | 25.04 | 310,626 | +0.28(+1.13%) |
Nov 27, 2017 | 24.64 | 24.83 | 24.60 | 24.76 | 297,634 | +0.10(+0.41%) |
Nov 24, 2017 | 24.69 | 24.69 | 24.37 | 24.66 | 187,528 | -0.02(-0.07%) |
Nov 22, 2017 | 24.48 | 24.81 | 24.26 | 24.68 | 595,659 | +0.31(+1.29%) |
Nov 21, 2017 | 24.21 | 24.38 | 24.14 | 24.36 | 985,831 | +0.23(+0.95%) |
Nov 20, 2017 | 24.17 | 24.20 | 24.03 | 24.14 | 537,451 | +0.06(+0.26%) |
Nov 17, 2017 | 23.81 | 24.16 | 23.77 | 24.07 | 540,336 | +0.30(+1.26%) |
Nov 16, 2017 | 23.49 | 23.89 | 23.47 | 23.77 | 371,730 | +0.40(+1.70%) |
Nov 15, 2017 | 23.25 | 23.52 | 23.05 | 23.37 | 284,509 | +0.05(+0.22%) |
Nov 14, 2017 | 23.40 | 23.53 | 23.05 | 23.32 | 710,558 | -0.14(-0.61%) |
Nov 13, 2017 | 23.75 | 23.75 | 23.41 | 23.47 | 364,756 | -0.19(-0.82%) |
Nov 10, 2017 | 23.53 | 23.74 | 23.47 | 23.66 | 419,448 | +0.04(+0.18%) |
Nov 09, 2017 | 23.48 | 23.92 | 23.27 | 23.62 | 393,608 | -0.08(-0.36%) |
Nov 08, 2017 | 23.86 | 23.92 | 23.51 | 23.70 | 225,118 | -0.16(-0.67%) |
Nov 07, 2017 | 24.15 | 24.15 | 23.64 | 23.86 | 937,123 | -0.05(-0.21%) |
Nov 06, 2017 | 23.97 | 23.97 | 23.53 | 23.92 | 514,241 | -0.19(-0.81%) |
Nov 03, 2017 | 24.67 | 24.78 | 24.03 | 24.11 | 1,160,964 | -0.48(-1.96%) |
Nov 02, 2017 | 25.28 | 25.28 | 24.43 | 24.59 | 1,632,197 | -0.52(-2.06%) |
Nov 01, 2017 | 25.58 | 25.79 | 24.88 | 25.11 | 894,096 | -0.41(-1.62%) |
Oct 31, 2017 | 25.28 | 25.60 | 25.19 | 25.52 | 189,554 | +0.35(+1.38%) |
Oct 30, 2017 | 25.70 | 25.05 | 25.18 | 629,034 | -0.56(-2.17%) | |
Oct 27, 2017 | 25.67 | 25.82 | 25.55 | 25.73 | 154,371 | +0.07(+0.26%) |
Oct 26, 2017 | 25.68 | 25.82 | 25.50 | 25.67 | 210,944 | +0.16(+0.63%) |
Oct 25, 2017 | 25.45 | 25.61 | 25.34 | 25.51 | 430,306 | -0.03(-0.10%) |
Oct 24, 2017 | 25.70 | 25.90 | 25.52 | 25.53 | 262,447 | -0.14(-0.56%) |
Oct 23, 2017 | 25.81 | 25.98 | 25.59 | 25.68 | 242,345 | -0.19(-0.72%) |
Oct 20, 2017 | 25.90 | 26.02 | 25.80 | 25.86 | 139,949 | +0.08(+0.30%) |
Oct 19, 2017 | 25.88 | 25.97 | 25.75 | 25.79 | 403,584 | -0.09(-0.36%) |
Oct 18, 2017 | 25.89 | 25.95 | 25.69 | 25.88 | 182,186 | +0.03(+0.10%) |
Oct 17, 2017 | 26.02 | 26.16 | 25.82 | 25.85 | 99,168 | -0.26(-1.00%) |
Oct 16, 2017 | 26.34 | 26.34 | 26.05 | 26.12 | 424,739 | -0.02(-0.06%) |
Oct 13, 2017 | 26.32 | 26.35 | 26.04 | 26.13 | 615,178 | -0.13(-0.48%) |
Oct 12, 2017 | 26.50 | 26.50 | 26.11 | 26.26 | 240,953 | -0.25(-0.93%) |
Oct 11, 2017 | 26.60 | 26.60 | 26.38 | 26.50 | 205,161 | -0.15(-0.57%) |
Oct 10, 2017 | 26.52 | 26.70 | 26.52 | 26.66 | 138,745 | +0.06(+0.22%) |
Oct 09, 2017 | 26.60 | 26.66 | 26.47 | 26.60 | 88,184 | +0.03(+0.13%) |
Oct 06, 2017 | 26.49 | 26.75 | 26.42 | 26.56 | 376,237 | -0.19(-0.70%) |
Oct 05, 2017 | 26.91 | 27.22 | 26.75 | 26.75 | 778,400 | -0.25(-0.91%) |
Oct 04, 2017 | 26.85 | 27.15 | 26.69 | 27.00 | 1,259,021 | +0.26(+0.98%) |
Oct 03, 2017 | 26.13 | 26.76 | 25.99 | 26.73 | 360,315 | +0.69(+2.67%) |
Oct 02, 2017 | 25.84 | 26.04 | 25.74 | 26.04 | 276,569 | +0.30(+1.18%) |
Sep 29, 2017 | 26.01 | 26.01 | 25.73 | 25.73 | 164,410 | -0.25(-0.94%) |
Sep 28, 2017 | 25.84 | 26.02 | 25.81 | 25.98 | 272,626 | -0.07(-0.26%) |
Sep 27, 2017 | 25.87 | 26.06 | 25.74 | 26.05 | 398,982 | +0.24(+0.92%) |
Sep 26, 2017 | 26.13 | 26.13 | 25.80 | 25.81 | 394,465 | -0.21(-0.80%) |
Sep 25, 2017 | 25.90 | 26.15 | 25.85 | 26.02 | 223,151 | +0.11(+0.42%) |
Sep 22, 2017 | 25.78 | 25.92 | 25.72 | 25.91 | 236,905 | +0.35(+1.38%) |
Sep 21, 2017 | 25.78 | 25.78 | 25.56 | 25.56 | 821,974 | -0.19(-0.75%) |
Sep 20, 2017 | 25.93 | 25.93 | 25.72 | 25.75 | 102,018 | -0.07(-0.26%) |
Sep 19, 2017 | 25.41 | 25.91 | 25.31 | 25.82 | 731,446 | +0.48(+1.88%) |
Sep 18, 2017 | 25.57 | 25.68 | 25.31 | 25.34 | 317,368 | -0.19(-0.75%) |
Sep 15, 2017 | 25.16 | 25.53 | 25.16 | 25.53 | 729,284 | +0.34(+1.33%) |
Sep 14, 2017 | 25.43 | 25.43 | 25.16 | 25.20 | 272,608 | -0.09(-0.36%) |
Sep 13, 2017 | 25.54 | 25.60 | 25.29 | 25.29 | 268,422 | -0.15(-0.59%) |
Sep 12, 2017 | 25.07 | 25.53 | 25.02 | 25.44 | 535,158 | +0.42(+1.67%) |
Sep 11, 2017 | 25.37 | 25.37 | 24.96 | 25.02 | 585,716 | -0.28(-1.13%) |
Sep 08, 2017 | 25.46 | 25.75 | 25.05 | 25.31 | 1,202,686 | -0.15(-0.59%) |
Sep 07, 2017 | 26.19 | 26.26 | 25.46 | 25.46 | 996,495 | -0.73(-2.78%) |
Sep 06, 2017 | 26.80 | 26.86 | 26.17 | 26.19 | 401,318 | -0.53(-1.98%) |
Sep 05, 2017 | 26.96 | 27.00 | 26.64 | 26.71 | 303,747 | -0.39(-1.42%) |
Sep 01, 2017 | 26.76 | 27.10 | 26.75 | 27.10 | 188,786 | +0.39(+1.44%) |
Aug 31, 2017 | 26.70 | 26.88 | 26.67 | 26.71 | 113,699 | +0.16(+0.60%) |
Aug 30, 2017 | 26.74 | 26.74 | 26.55 | 26.55 | 75,735 | -0.20(-0.75%) |
Aug 29, 2017 | 26.41 | 26.81 | 26.41 | 26.76 | 136,427 | +0.03(+0.13%) |
Aug 28, 2017 | 26.73 | 26.80 | 26.61 | 26.72 | 211,587 | +0.03(+0.09%) |
Aug 25, 2017 | 26.60 | 26.81 | 26.60 | 26.70 | 183,635 | +0.12(+0.44%) |
Aug 24, 2017 | 26.57 | 26.73 | 26.57 | 26.58 | 90,791 | -0.08(-0.28%) |
Aug 23, 2017 | 26.35 | 26.72 | 26.20 | 26.66 | 314,434 | +0.29(+1.11%) |
Aug 22, 2017 | 26.07 | 26.36 | 26.07 | 26.36 | 218,089 | +0.28(+1.06%) |
Aug 21, 2017 | 26.09 | 26.22 | 26.03 | 26.09 | 101,111 | -0.09(-0.35%) |
Aug 18, 2017 | 26.15 | 26.32 | 25.93 | 26.18 | 332,014 | +0.01(+0.03%) |
Aug 17, 2017 | 26.82 | 26.89 | 26.17 | 26.17 | 195,700 | -0.79(-2.92%) |
Aug 16, 2017 | 26.92 | 26.99 | 26.78 | 26.96 | 405,135 | +0.19(+0.72%) |
Aug 15, 2017 | 27.26 | 27.26 | 26.76 | 26.76 | 262,653 | -0.54(-1.96%) |
Aug 14, 2017 | 26.89 | 27.30 | 26.89 | 27.30 | 1,347,616 | +0.37(+1.37%) |
Aug 11, 2017 | 26.64 | 26.95 | 26.64 | 26.93 | 306,399 | +0.23(+0.85%) |
Aug 10, 2017 | 26.82 | 26.99 | 26.71 | 26.71 | 435,866 | -0.32(-1.18%) |
Aug 09, 2017 | 26.06 | 27.13 | 26.06 | 27.02 | 419,785 | -0.22(-0.80%) |
Aug 08, 2017 | 27.47 | 27.54 | 27.17 | 27.24 | 530,816 | -0.03(-0.09%) |
Aug 07, 2017 | 27.48 | 27.65 | 27.23 | 27.27 | 360,180 | -0.03(-0.12%) |
Aug 04, 2017 | 26.63 | 27.33 | 26.53 | 27.30 | 1,181,071 | +0.65(+2.45%) |
Aug 03, 2017 | 26.91 | 26.97 | 26.59 | 26.65 | 1,397,543 | -0.39(-1.46%) |
Aug 02, 2017 | 26.81 | 27.12 | 26.81 | 27.04 | 656,878 | +0.00(+0.00%) |
Aug 01, 2017 | 26.75 | 27.16 | 26.75 | 27.04 | 1,158,374 | +0.31(+1.16%) |
Jul 31, 2017 | 26.85 | 26.86 | 26.65 | 26.73 | 375,582 | -0.06(-0.22%) |
Jul 28, 2017 | 27.07 | 27.28 | 26.71 | 26.79 | 585,567 | -0.35(-1.30%) |
Jul 27, 2017 | 26.95 | 27.30 | 26.91 | 27.14 | 1,407,919 | +0.34(+1.25%) |
Jul 26, 2017 | 26.88 | 26.90 | 26.76 | 26.81 | 371,892 | +0.13(+0.47%) |
Jul 25, 2017 | 26.49 | 26.91 | 26.39 | 26.68 | 1,117,788 | +0.28(+1.08%) |
Jul 24, 2017 | 26.76 | 26.76 | 26.39 | 26.40 | 309,975 | -0.39(-1.47%) |
Jul 21, 2017 | 26.65 | 26.79 | 26.59 | 26.79 | 264,393 | +0.18(+0.69%) |
Jul 20, 2017 | 26.50 | 26.81 | 26.45 | 26.60 | 1,017,649 | +0.24(+0.92%) |
Jul 19, 2017 | 26.19 | 26.39 | 26.14 | 26.36 | 533,185 | +0.23(+0.90%) |
Jul 18, 2017 | 26.43 | 26.43 | 26.12 | 26.13 | 497,217 | -0.26(-0.98%) |
Jul 17, 2017 | 26.26 | 26.50 | 26.26 | 26.39 | 1,041,343 | +0.13(+0.48%) |
Jul 14, 2017 | 26.01 | 26.32 | 26.01 | 26.26 | 553,631 | +0.28(+1.10%) |
Jul 13, 2017 | 26.06 | 26.06 | 25.88 | 25.98 | 293,425 | -0.10(-0.39%) |
Jul 12, 2017 | 26.15 | 26.33 | 26.03 | 26.08 | 401,812 | +0.04(+0.16%) |
Jul 11, 2017 | 26.46 | 26.46 | 26.00 | 26.03 | 422,555 | -0.43(-1.62%) |
Jul 10, 2017 | 26.46 | 26.55 | 26.29 | 26.46 | 529,563 | -0.06(-0.22%) |
Jul 07, 2017 | 26.56 | 26.56 | 26.36 | 26.52 | 556,293 | -0.01(-0.03%) |
Jul 06, 2017 | 26.82 | 26.83 | 26.53 | 26.53 | 471,594 | -0.39(-1.43%) |
Jul 05, 2017 | 27.24 | 27.24 | 26.78 | 26.91 | 371,468 | -0.23(-0.86%) |
Jul 03, 2017 | 27.12 | 27.22 | 27.02 | 27.15 | 83,220 | +0.12(+0.43%) |
Jun 30, 2017 | 27.20 | 27.24 | 26.90 | 27.03 | 1,142,488 | -0.03(-0.12%) |
Jun 29, 2017 | 27.38 | 27.38 | 26.88 | 27.07 | 291,954 | -0.32(-1.16%) |
Jun 28, 2017 | 27.12 | 27.48 | 27.06 | 27.38 | 1,676,902 | +0.38(+1.40%) |
Jun 27, 2017 | 27.10 | 27.34 | 26.99 | 27.01 | 218,169 | -0.17(-0.63%) |
Jun 26, 2017 | 27.25 | 27.37 | 27.11 | 27.18 | 226,239 | +0.04(+0.15%) |
Jun 23, 2017 | 26.99 | 27.20 | 26.65 | 27.14 | 422,023 | +0.19(+0.71%) |
Jun 22, 2017 | 26.92 | 27.08 | 26.82 | 26.95 | 789,877 | +0.03(+0.12%) |
Jun 21, 2017 | 27.34 | 27.34 | 26.83 | 26.91 | 325,780 | -0.37(-1.34%) |
Jun 20, 2017 | 27.72 | 27.78 | 27.08 | 27.28 | 501,244 | -0.50(-1.80%) |
Jun 19, 2017 | 28.06 | 28.06 | 27.71 | 27.78 | 330,400 | -0.20(-0.71%) |
Jun 16, 2017 | 28.02 | 28.22 | 27.77 | 27.98 | 1,621,097 | -0.06(-0.21%) |
Jun 15, 2017 | 28.15 | 28.17 | 27.95 | 28.04 | 1,746,962 | -0.17(-0.62%) |
Jun 14, 2017 | 28.32 | 28.32 | 28.06 | 28.21 | 196,808 | -0.07(-0.24%) |
Jun 13, 2017 | 28.28 | 28.32 | 28.09 | 28.28 | 662,012 | +0.06(+0.21%) |
Jun 12, 2017 | 27.75 | 28.23 | 27.69 | 28.22 | 861,221 | +0.45(+1.62%) |
Jun 09, 2017 | 27.96 | 28.12 | 27.68 | 27.77 | 1,266,440 | -0.14(-0.51%) |
Jun 08, 2017 | 27.85 | 28.05 | 27.75 | 27.91 | 101,252 | +0.08(+0.30%) |
Jun 07, 2017 | 28.07 | 28.12 | 27.76 | 27.83 | 68,532 | -0.18(-0.65%) |
Jun 06, 2017 | 27.94 | 28.11 | 27.88 | 28.01 | 491,638 | +0.09(+0.33%) |
Jun 05, 2017 | 27.95 | 27.95 | 27.80 | 27.92 | 204,848 | -0.05(-0.18%) |
Jun 02, 2017 | 27.66 | 28.04 | 27.63 | 27.97 | 337,874 | +0.33(+1.21%) |
Jun 01, 2017 | 27.35 | 27.73 | 27.35 | 27.64 | 558,725 | +0.41(+1.50%) |
May 31, 2017 | 27.25 | 27.29 | 27.00 | 27.23 | 411,843 | +0.04(+0.15%) |
May 30, 2017 | 27.15 | 27.38 | 27.10 | 27.19 | 215,761 | +0.03(+0.09%) |
May 26, 2017 | 27.24 | 27.45 | 27.15 | 27.16 | 275,463 | -0.07(-0.27%) |
May 25, 2017 | 27.17 | 27.31 | 27.06 | 27.24 | 145,904 | +0.13(+0.49%) |
May 24, 2017 | 27.17 | 27.20 | 26.97 | 27.10 | 310,012 | -0.07(-0.28%) |
May 23, 2017 | 27.31 | 27.35 | 27.13 | 27.18 | 110,166 | -0.02(-0.06%) |
May 22, 2017 | 27.06 | 27.28 | 27.03 | 27.20 | 804,632 | +0.17(+0.65%) |
May 19, 2017 | 26.83 | 27.22 | 26.75 | 27.02 | 581,832 | +0.37(+1.41%) |
May 18, 2017 | 26.45 | 26.80 | 26.36 | 26.65 | 370,663 | +0.14(+0.53%) |
May 17, 2017 | 26.84 | 26.88 | 26.46 | 26.50 | 319,315 | -0.57(-2.12%) |
May 16, 2017 | 27.07 | 27.17 | 26.78 | 27.08 | 210,395 | +0.06(+0.22%) |
May 15, 2017 | 26.88 | 27.15 | 26.83 | 27.02 | 249,524 | +0.09(+0.34%) |
May 12, 2017 | 26.60 | 27.04 | 26.47 | 26.93 | 827,264 | +0.43(+1.63%) |
May 11, 2017 | 27.11 | 27.13 | 26.50 | 26.50 | 283,095 | -0.59(-2.18%) |
May 10, 2017 | 27.22 | 27.37 | 26.99 | 27.09 | 170,739 | -0.09(-0.34%) |
May 09, 2017 | 27.38 | 27.38 | 27.03 | 27.18 | 435,866 | -0.21(-0.76%) |
May 08, 2017 | 27.25 | 27.42 | 26.95 | 27.39 | 578,575 | +0.26(+0.95%) |
May 05, 2017 | 26.77 | 27.18 | 26.74 | 27.13 | 464,466 | +0.41(+1.53%) |
May 04, 2017 | 27.30 | 27.30 | 26.40 | 26.72 | 2,717,679 | -0.64(-2.34%) |
May 03, 2017 | 28.27 | 28.42 | 27.32 | 27.36 | 571,249 | -0.98(-3.47%) |
May 02, 2017 | 28.27 | 28.36 | 28.05 | 28.34 | 498,281 | +0.14(+0.50%) |
May 01, 2017 | 28.39 | 28.39 | 28.10 | 28.20 | 372,526 | -0.12(-0.44%) |
Apr 28, 2017 | 28.70 | 28.70 | 28.22 | 28.33 | 331,412 | -0.35(-1.22%) |
Apr 27, 2017 | 28.85 | 28.96 | 28.66 | 28.68 | 170,041 | -0.12(-0.40%) |
Apr 26, 2017 | 28.69 | 28.94 | 28.62 | 28.79 | 2,074,873 | +0.15(+0.52%) |
Apr 25, 2017 | 28.39 | 28.71 | 28.39 | 28.64 | 869,508 | +0.38(+1.36%) |
Apr 24, 2017 | 28.31 | 28.41 | 28.17 | 28.26 | 392,740 | +0.22(+0.80%) |
Apr 21, 2017 | 28.23 | 28.27 | 27.97 | 28.04 | 372,400 | -0.23(-0.82%) |
Apr 20, 2017 | 28.31 | 28.54 | 28.19 | 28.27 | 1,647,742 | -0.12(-0.41%) |
Apr 19, 2017 | 28.30 | 28.48 | 28.29 | 28.39 | 3,245,034 | +0.16(+0.56%) |
Apr 18, 2017 | 28.14 | 28.27 | 28.05 | 28.23 | 454,800 | +0.06(+0.21%) |
Apr 17, 2017 | 27.97 | 28.24 | 27.90 | 28.17 | 198,411 | +0.32(+1.17%) |
Apr 13, 2017 | 28.05 | 28.14 | 27.83 | 27.85 | 526,928 | -0.26(-0.92%) |
Apr 12, 2017 | 27.95 | 28.17 | 27.86 | 28.10 | 264,881 | +0.11(+0.39%) |
Apr 11, 2017 | 27.76 | 28.04 | 27.76 | 28.00 | 306,837 | +0.14(+0.51%) |
Apr 10, 2017 | 27.95 | 28.08 | 27.69 | 27.85 | 1,172,622 | +0.18(+0.66%) |
Apr 07, 2017 | 27.54 | 27.78 | 27.49 | 27.67 | 193,865 | +0.09(+0.33%) |
Apr 06, 2017 | 27.52 | 27.64 | 27.35 | 27.58 | 237,113 | +0.10(+0.36%) |
Apr 05, 2017 | 27.68 | 27.82 | 27.45 | 27.48 | 409,297 | -0.08(-0.30%) |
Apr 04, 2017 | 27.25 | 27.66 | 27.25 | 27.56 | 618,168 | +0.78(+2.92%) |
Apr 03, 2017 | 26.97 | 27.01 | 26.55 | 26.78 | 536,631 | -0.16(-0.59%) |
Mar 31, 2017 | 26.98 | 27.10 | 26.90 | 26.94 | 989,041 | -0.01(-0.03%) |
Mar 30, 2017 | 26.70 | 26.98 | 26.66 | 26.95 | 129,431 | +0.29(+1.09%) |
Mar 29, 2017 | 26.43 | 26.71 | 26.43 | 26.65 | 139,075 | +0.24(+0.91%) |
Mar 28, 2017 | 26.36 | 26.45 | 26.15 | 26.41 | 2,383,107 | -0.02(-0.06%) |
Mar 27, 2017 | 26.39 | 26.54 | 26.26 | 26.43 | 456,525 | -0.30(-1.12%) |
Mar 24, 2017 | 26.70 | 26.90 | 26.62 | 26.73 | 681,971 | +0.09(+0.35%) |
Mar 23, 2017 | 26.65 | 26.87 | 26.53 | 26.64 | 229,040 | -0.02(-0.06%) |
Mar 22, 2017 | 27.03 | 27.03 | 26.47 | 26.65 | 1,645,430 | -0.52(-1.92%) |
Mar 21, 2017 | 27.59 | 27.63 | 27.08 | 27.17 | 1,369,474 | -0.31(-1.12%) |
Mar 20, 2017 | 27.45 | 27.58 | 27.27 | 27.48 | 220,793 | +0.04(+0.13%) |
Mar 17, 2017 | 27.32 | 27.50 | 27.22 | 27.45 | 1,179,454 | +0.19(+0.70%) |
Mar 16, 2017 | 27.21 | 27.32 | 27.06 | 27.26 | 851,774 | +0.15(+0.55%) |
Mar 15, 2017 | 26.79 | 27.18 | 26.74 | 27.11 | 392,074 | +0.39(+1.45%) |
Mar 14, 2017 | 26.89 | 26.89 | 26.60 | 26.72 | 258,140 | -0.25(-0.92%) |
Mar 13, 2017 | 26.74 | 27.00 | 26.69 | 26.97 | 503,898 | +0.22(+0.83%) |
Mar 10, 2017 | 26.69 | 26.81 | 26.59 | 26.74 | 305,438 | +0.13(+0.50%) |
Mar 09, 2017 | 26.45 | 26.68 | 26.41 | 26.61 | 597,081 | +0.12(+0.44%) |
Mar 08, 2017 | 26.66 | 26.70 | 26.43 | 26.50 | 395,107 | -0.15(-0.56%) |
Mar 07, 2017 | 26.95 | 26.95 | 26.54 | 26.64 | 656,394 | -0.36(-1.32%) |
Mar 06, 2017 | 27.17 | 27.27 | 26.91 | 27.00 | 1,326,072 | -0.31(-1.15%) |
Mar 03, 2017 | 27.41 | 27.46 | 27.08 | 27.31 | 638,951 | -0.09(-0.33%) |
Mar 02, 2017 | 27.78 | 27.88 | 27.37 | 27.40 | 962,349 | -0.36(-1.28%) |
Mar 01, 2017 | 27.70 | 27.88 | 27.49 | 27.76 | 439,013 | +0.29(+1.05%) |
Feb 28, 2017 | 28.09 | 28.15 | 27.31 | 27.47 | 2,357,597 | -0.65(-2.32%) |
Feb 27, 2017 | 27.88 | 28.17 | 27.81 | 28.12 | 223,073 | +0.17(+0.59%) |
Feb 24, 2017 | 28.23 | 28.30 | 27.93 | 27.96 | 1,096,417 | -0.37(-1.31%) |
Feb 23, 2017 | 28.62 | 28.62 | 28.26 | 28.33 | 174,848 | -0.23(-0.81%) |
Feb 22, 2017 | 28.53 | 28.64 | 28.45 | 28.56 | 411,626 | +0.09(+0.32%) |
Feb 21, 2017 | 28.35 | 28.54 | 28.30 | 28.47 | 411,188 | +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 | 729,843 | +0.00(+0.00%) |
Feb 15, 2017 | 28.15 | 28.21 | 28.06 | 28.09 | 510,628 | -0.20(-0.70%) |
Feb 14, 2017 | 28.16 | 28.30 | 28.05 | 28.29 | 274,638 | +0.03(+0.12%) |
Feb 13, 2017 | 28.21 | 28.35 | 28.16 | 28.26 | 400,014 | -0.05(-0.18%) |
Feb 10, 2017 | 28.15 | 28.35 | 28.07 | 28.30 | 633,863 | +0.22(+0.79%) |
Feb 09, 2017 | 27.90 | 28.19 | 27.87 | 28.08 | 381,757 | +0.18(+0.65%) |
Feb 08, 2017 | 27.90 | 27.95 | 27.73 | 27.90 | 602,470 | +0.07(+0.24%) |
Feb 07, 2017 | 28.06 | 28.16 | 27.80 | 27.83 | 520,182 | -0.21(-0.74%) |
Feb 06, 2017 | 28.49 | 28.58 | 27.97 | 28.04 | 823,390 | -0.50(-1.74%) |
Feb 03, 2017 | 28.45 | 28.60 | 28.38 | 28.54 | 889,875 | +0.26(+0.91%) |
Feb 02, 2017 | 28.30 | 28.49 | 28.01 | 28.28 | 1,405,005 | -0.20(-0.70%) |