Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.66 | 30.78 | 30.44 | 30.57 | 315,305 | +0.02(+0.06%) |
Jan 30, 2018 | 30.75 | 30.82 | 30.54 | 30.55 | 345,681 | -0.35(-1.13%) |
Jan 29, 2018 | 31.11 | 31.12 | 30.90 | 30.90 | 340,062 | -0.27(-0.88%) |
Jan 26, 2018 | 31.14 | 31.18 | 30.99 | 31.17 | 379,550 | +0.14(+0.44%) |
Jan 25, 2018 | 31.13 | 31.15 | 30.93 | 31.04 | 552,683 | +0.02(+0.05%) |
Jan 24, 2018 | 31.15 | 31.20 | 30.92 | 31.02 | 367,893 | -0.03(-0.11%) |
Jan 23, 2018 | 30.96 | 31.11 | 30.91 | 31.05 | 285,960 | +0.12(+0.37%) |
Jan 22, 2018 | 30.79 | 30.94 | 30.74 | 30.94 | 316,274 | +0.11(+0.36%) |
Jan 19, 2018 | 30.61 | 30.83 | 30.57 | 30.83 | 306,701 | +0.26(+0.86%) |
Jan 18, 2018 | 30.66 | 30.67 | 30.51 | 30.56 | 441,668 | -0.10(-0.33%) |
Jan 17, 2018 | 30.55 | 30.72 | 30.43 | 30.66 | 316,411 | +0.26(+0.84%) |
Jan 16, 2018 | 30.79 | 30.84 | 30.40 | 30.41 | 563,814 | -0.32(-1.03%) |
Jan 12, 2018 | 30.72 | 30.72 | 30.72 | 0 | +0.09(+0.28%) | |
Jan 11, 2018 | 30.31 | 30.64 | 30.28 | 30.64 | 522,571 | +0.38(+1.27%) |
Jan 10, 2018 | 30.33 | 30.26 | 228,774 | -0.12(-0.39%) | ||
Jan 09, 2018 | 30.53 | 30.53 | 30.37 | 30.37 | 297,410 | -0.13(-0.42%) |
Jan 08, 2018 | 30.36 | 30.52 | 30.32 | 30.50 | 405,820 | +0.16(+0.53%) |
Jan 05, 2018 | 30.34 | 30.40 | 30.23 | 30.34 | 1,640,116 | +0.04(+0.14%) |
Jan 04, 2018 | 30.41 | 30.43 | 30.27 | 30.30 | 469,837 | +0.01(+0.03%) |
Jan 03, 2018 | 30.36 | 30.42 | 30.23 | 30.29 | 544,311 | +0.03(+0.11%) |
Jan 02, 2018 | 30.19 | 30.27 | 30.13 | 30.26 | 634,968 | +0.19(+0.62%) |
Dec 29, 2017 | 30.07 | 30.07 | 30.07 | 0 | -0.11(-0.37%) | |
Dec 28, 2017 | 30.14 | 30.24 | 30.04 | 30.18 | 358,893 | +0.09(+0.28%) |
Dec 27, 2017 | 30.13 | 30.19 | 30.07 | 30.09 | 146,891 | -0.01(-0.03%) |
Dec 26, 2017 | 30.05 | 30.18 | 30.03 | 30.10 | 430,481 | +0.06(+0.20%) |
Dec 22, 2017 | 29.98 | 30.06 | 29.91 | 30.04 | 188,776 | +0.08(+0.28%) |
Dec 21, 2017 | 29.93 | 30.01 | 29.89 | 29.96 | 290,714 | +0.06(+0.20%) |
Dec 20, 2017 | 30.01 | 30.01 | 29.86 | 29.90 | 297,868 | +0.01(+0.03%) |
Dec 19, 2017 | 30.08 | 30.10 | 29.86 | 29.89 | 304,776 | -0.16(-0.54%) |
Dec 18, 2017 | 29.98 | 30.10 | 29.91 | 30.05 | 836,783 | +0.24(+0.80%) |
Dec 15, 2017 | 29.68 | 29.95 | 29.68 | 29.81 | 201,116 | +0.25(+0.83%) |
Dec 14, 2017 | 29.75 | 29.79 | 29.54 | 29.57 | 215,751 | -0.16(-0.54%) |
Dec 13, 2017 | 29.71 | 29.85 | 29.71 | 29.73 | 195,027 | +0.01(+0.03%) |
Dec 12, 2017 | 29.81 | 29.85 | 29.72 | 29.72 | 198,384 | -0.07(-0.23%) |
Dec 11, 2017 | 29.83 | 29.85 | 29.76 | 29.79 | 192,468 | -0.03(-0.09%) |
Dec 08, 2017 | 29.73 | 29.82 | 29.66 | 29.81 | 303,078 | +0.16(+0.54%) |
Dec 07, 2017 | 29.48 | 29.67 | 29.47 | 29.65 | 194,548 | +0.20(+0.69%) |
Dec 06, 2017 | 29.54 | 29.61 | 29.45 | 29.45 | 211,681 | -0.13(-0.43%) |
Dec 05, 2017 | 29.84 | 29.84 | 29.57 | 29.57 | 306,845 | -0.22(-0.74%) |
Dec 04, 2017 | 29.85 | 30.03 | 29.78 | 29.80 | 358,235 | +0.14(+0.46%) |
Dec 01, 2017 | 29.77 | 29.79 | 29.46 | 29.66 | 256,335 | -0.09(-0.31%) |
Nov 30, 2017 | 29.61 | 29.86 | 29.60 | 29.75 | 359,352 | +0.20(+0.66%) |
Nov 29, 2017 | 29.37 | 29.57 | 29.37 | 29.56 | 227,953 | +0.22(+0.75%) |
Nov 28, 2017 | 29.07 | 29.37 | 29.06 | 29.34 | 221,064 | +0.32(+1.11%) |
Nov 27, 2017 | 29.08 | 29.11 | 29.01 | 29.01 | 173,936 | -0.03(-0.12%) |
Nov 24, 2017 | 29.11 | 29.15 | 29.04 | 29.05 | 147,256 | +0.02(+0.06%) |
Nov 22, 2017 | 29.08 | 29.12 | 29.03 | 29.03 | 529,914 | -0.03(-0.09%) |
Nov 21, 2017 | 29.01 | 29.09 | 28.99 | 29.06 | 245,293 | +0.11(+0.37%) |
Nov 20, 2017 | 28.89 | 28.95 | 28.82 | 28.95 | 217,617 | +0.08(+0.29%) |
Nov 17, 2017 | 28.75 | 28.88 | 28.75 | 28.87 | 164,758 | +0.07(+0.24%) |
Nov 16, 2017 | 28.60 | 28.85 | 28.59 | 28.80 | 252,444 | +0.27(+0.95%) |
Nov 15, 2017 | 28.56 | 28.63 | 28.41 | 28.53 | 186,891 | -0.17(-0.59%) |
Nov 14, 2017 | 28.58 | 28.70 | 28.56 | 28.70 | 201,678 | +0.03(+0.12%) |
Nov 13, 2017 | 28.48 | 28.70 | 28.48 | 28.66 | 202,161 | +0.06(+0.21%) |
Nov 10, 2017 | 28.53 | 28.64 | 28.50 | 28.60 | 158,265 | +0.03(+0.09%) |
Nov 09, 2017 | 28.51 | 28.61 | 28.44 | 28.58 | 237,106 | -0.07(-0.26%) |
Nov 08, 2017 | 28.58 | 28.66 | 28.54 | 28.65 | 259,157 | +0.06(+0.22%) |
Nov 07, 2017 | 28.67 | 28.74 | 28.53 | 28.59 | 216,879 | -0.06(-0.20%) |
Nov 06, 2017 | 28.54 | 28.68 | 28.52 | 28.64 | 256,908 | +0.09(+0.31%) |
Nov 03, 2017 | 28.53 | 28.61 | 28.45 | 28.56 | 282,970 | -0.01(-0.04%) |
Nov 02, 2017 | 28.53 | 28.61 | 28.49 | 28.57 | 183,004 | +0.04(+0.14%) |
Nov 01, 2017 | 28.66 | 28.68 | 28.48 | 28.53 | 224,052 | +0.01(+0.02%) |
Oct 31, 2017 | 28.49 | 28.58 | 28.43 | 28.52 | 175,712 | +0.11(+0.40%) |
Oct 30, 2017 | 28.55 | 28.55 | 28.38 | 28.41 | 177,933 | -0.20(-0.68%) |
Oct 27, 2017 | 28.49 | 28.61 | 28.36 | 28.61 | 229,739 | +0.09(+0.32%) |
Oct 26, 2017 | 28.47 | 28.56 | 28.41 | 28.52 | 377,019 | +0.09(+0.33%) |
Oct 25, 2017 | 28.54 | 28.54 | 28.24 | 28.42 | 217,771 | -0.16(-0.56%) |
Oct 24, 2017 | 28.56 | 28.64 | 28.53 | 28.58 | 460,536 | +0.07(+0.25%) |
Oct 23, 2017 | 28.69 | 28.69 | 28.50 | 28.51 | 358,464 | -0.13(-0.46%) |
Oct 20, 2017 | 28.70 | 28.70 | 28.60 | 28.64 | 220,213 | +0.11(+0.40%) |
Oct 19, 2017 | 28.38 | 28.53 | 28.31 | 28.53 | 270,996 | +0.07(+0.24%) |
Oct 18, 2017 | 28.48 | 28.52 | 28.42 | 28.46 | 383,910 | +0.03(+0.09%) |
Oct 17, 2017 | 28.45 | 28.49 | 28.39 | 28.44 | 212,197 | -0.03(-0.09%) |
Oct 16, 2017 | 28.52 | 28.52 | 28.43 | 28.46 | 186,134 | -0.05(-0.17%) |
Oct 13, 2017 | 28.53 | 28.61 | 28.47 | 28.51 | 181,986 | +0.06(+0.23%) |
Oct 12, 2017 | 28.37 | 28.48 | 28.34 | 28.45 | 170,207 | +0.03(+0.12%) |
Oct 11, 2017 | 28.41 | 28.46 | 28.37 | 28.41 | 277,312 | -0.01(-0.02%) |
Oct 10, 2017 | 28.41 | 28.51 | 28.36 | 28.42 | 257,389 | +0.09(+0.31%) |
Oct 09, 2017 | 28.41 | 28.43 | 28.31 | 28.33 | 166,420 | -0.06(-0.20%) |
Oct 06, 2017 | 28.37 | 28.39 | 28.31 | 28.39 | 225,116 | -0.07(-0.25%) |
Oct 05, 2017 | 28.46 | 28.52 | 28.43 | 28.46 | 224,865 | +0.03(+0.10%) |
Oct 04, 2017 | 28.38 | 28.43 | 28.32 | 28.43 | 192,603 | +0.04(+0.14%) |
Oct 03, 2017 | 28.38 | 28.39 | 28.29 | 28.39 | 310,321 | +0.03(+0.11%) |
Oct 02, 2017 | 28.20 | 28.36 | 28.17 | 28.36 | 217,929 | +0.14(+0.51%) |
Sep 29, 2017 | 28.17 | 28.23 | 28.12 | 28.21 | 171,773 | +0.04(+0.15%) |
Sep 28, 2017 | 28.06 | 28.17 | 28.01 | 28.17 | 311,958 | +0.08(+0.29%) |
Sep 27, 2017 | 27.90 | 28.09 | 186,790 | +0.06(+0.20%) | ||
Sep 26, 2017 | 28.04 | 28.09 | 28.01 | 28.03 | 333,748 | +0.03(+0.11%) |
Sep 25, 2017 | 27.89 | 28.02 | 27.88 | 28.00 | 265,883 | +0.10(+0.36%) |
Sep 22, 2017 | 27.85 | 27.92 | 27.85 | 27.90 | 201,817 | +0.04(+0.13%) |
Sep 21, 2017 | 27.92 | 27.93 | 27.85 | 27.86 | 188,307 | -0.08(-0.27%) |
Sep 20, 2017 | 27.93 | 27.96 | 27.85 | 27.94 | 258,799 | +0.03(+0.11%) |
Sep 19, 2017 | 27.95 | 27.95 | 27.89 | 27.91 | 213,283 | +0.00(+0.01%) |
Sep 18, 2017 | 27.91 | 27.99 | 27.87 | 27.91 | 223,729 | +0.03(+0.10%) |
Sep 15, 2017 | 27.77 | 27.88 | 27.74 | 27.88 | 181,557 | +0.10(+0.36%) |
Sep 14, 2017 | 27.72 | 27.78 | 27.69 | 27.78 | 193,155 | +0.02(+0.08%) |
Sep 13, 2017 | 27.76 | 27.80 | 27.73 | 27.75 | 243,459 | +0.00(+0.00%) |
Sep 12, 2017 | 27.71 | 27.78 | 27.70 | 27.75 | 239,105 | +0.08(+0.28%) |
Sep 11, 2017 | 27.49 | 27.69 | 27.43 | 27.68 | 218,739 | +0.30(+1.11%) |
Sep 08, 2017 | 27.26 | 27.42 | 27.21 | 27.37 | 272,590 | +0.08(+0.28%) |
Sep 07, 2017 | 27.35 | 27.35 | 27.21 | 27.30 | 221,501 | -0.04(-0.14%) |
Sep 06, 2017 | 27.33 | 27.38 | 27.29 | 27.34 | 172,245 | +0.12(+0.42%) |
Sep 05, 2017 | 27.46 | 27.48 | 27.15 | 27.22 | 231,342 | -0.24(-0.89%) |
Sep 01, 2017 | 27.36 | 27.50 | 27.36 | 27.47 | 352,925 | +0.15(+0.57%) |
Aug 31, 2017 | 27.21 | 27.32 | 27.21 | 27.31 | 230,155 | +0.19(+0.71%) |
Aug 30, 2017 | 27.02 | 27.15 | 26.98 | 27.12 | 252,935 | +0.08(+0.31%) |
Aug 29, 2017 | 26.96 | 27.05 | 26.94 | 27.03 | 579,419 | -0.04(-0.17%) |
Aug 28, 2017 | 27.17 | 27.17 | 27.02 | 27.08 | 169,352 | -0.02(-0.08%) |
Aug 25, 2017 | 27.06 | 27.17 | 27.06 | 27.10 | 198,451 | +0.13(+0.49%) |
Aug 24, 2017 | 27.07 | 27.15 | 26.97 | 26.97 | 464,352 | -0.01(-0.04%) |
Aug 23, 2017 | 26.92 | 27.05 | 26.91 | 26.98 | 179,297 | -0.04(-0.16%) |
Aug 22, 2017 | 26.86 | 27.03 | 26.82 | 27.02 | 202,464 | +0.22(+0.81%) |
Aug 21, 2017 | 26.78 | 26.85 | 26.71 | 26.81 | 186,021 | +0.02(+0.08%) |
Aug 18, 2017 | 26.86 | 26.90 | 26.73 | 26.78 | 394,496 | -0.12(-0.44%) |
Aug 17, 2017 | 27.19 | 27.27 | 26.89 | 26.90 | 395,881 | -0.35(-1.29%) |
Aug 16, 2017 | 27.21 | 27.32 | 27.21 | 27.25 | 326,178 | +0.09(+0.33%) |
Aug 15, 2017 | 27.30 | 27.30 | 27.12 | 27.16 | 305,636 | -0.13(-0.47%) |
Aug 14, 2017 | 27.15 | 27.36 | 27.15 | 27.29 | 298,043 | +0.27(+0.99%) |
Aug 11, 2017 | 27.03 | 27.08 | 26.96 | 27.03 | 245,686 | -0.03(-0.10%) |
Aug 10, 2017 | 27.33 | 27.33 | 27.05 | 27.05 | 288,646 | -0.35(-1.28%) |
Aug 09, 2017 | 27.44 | 27.48 | 27.34 | 27.41 | 287,276 | -0.10(-0.38%) |
Aug 08, 2017 | 27.59 | 27.71 | 27.47 | 27.51 | 238,328 | -0.11(-0.40%) |
Aug 07, 2017 | 27.62 | 27.65 | 27.56 | 27.62 | 176,553 | +0.02(+0.06%) |
Aug 04, 2017 | 27.56 | 27.62 | 27.53 | 27.60 | 187,342 | +0.10(+0.38%) |
Aug 03, 2017 | 27.55 | 27.58 | 27.46 | 27.50 | 225,286 | -0.05(-0.19%) |
Aug 02, 2017 | 27.67 | 27.67 | 27.45 | 27.55 | 3,771,120 | -0.16(-0.59%) |
Aug 01, 2017 | 27.69 | 27.71 | 27.59 | 27.71 | 270,147 | +0.09(+0.32%) |
Jul 31, 2017 | 27.65 | 27.67 | 27.52 | 27.63 | 217,235 | +0.02(+0.06%) |
Jul 28, 2017 | 27.67 | 27.69 | 27.52 | 27.61 | 147,881 | -0.12(-0.43%) |
Jul 27, 2017 | 27.76 | 27.77 | 27.63 | 27.73 | 394,432 | +0.00(+0.01%) |
Jul 26, 2017 | 27.87 | 27.87 | 27.71 | 27.73 | 529,570 | -0.15(-0.54%) |
Jul 25, 2017 | 27.81 | 27.90 | 27.74 | 27.88 | 238,442 | +0.18(+0.64%) |
Jul 24, 2017 | 27.78 | 27.79 | 27.69 | 27.70 | 391,794 | -0.10(-0.37%) |
Jul 21, 2017 | 27.77 | 27.80 | 27.70 | 27.80 | 190,934 | +0.02(+0.06%) |
Jul 20, 2017 | 27.82 | 27.85 | 27.76 | 27.79 | 802,589 | -0.01(-0.05%) |
Jul 19, 2017 | 27.64 | 27.81 | 27.62 | 27.80 | 260,096 | +0.20(+0.74%) |
Jul 18, 2017 | 27.61 | 27.61 | 27.52 | 27.60 | 253,933 | -0.07(-0.24%) |
Jul 17, 2017 | 27.60 | 27.71 | 27.58 | 27.66 | 263,192 | +0.07(+0.25%) |
Jul 14, 2017 | 27.50 | 27.66 | 27.50 | 27.59 | 229,825 | +0.13(+0.46%) |
Jul 13, 2017 | 27.43 | 27.50 | 27.38 | 27.47 | 584,419 | +0.03(+0.12%) |
Jul 12, 2017 | 27.36 | 27.52 | 27.36 | 27.43 | 268,111 | +0.21(+0.78%) |
Jul 11, 2017 | 27.22 | 27.27 | 27.09 | 27.22 | 262,982 | -0.02(-0.06%) |
Jul 10, 2017 | 27.29 | 27.34 | 27.23 | 27.24 | 369,819 | -0.08(-0.30%) |
Jul 07, 2017 | 27.14 | 27.34 | 27.14 | 27.32 | 241,606 | +0.19(+0.71%) |
Jul 06, 2017 | 27.31 | 27.33 | 27.10 | 27.13 | 225,374 | -0.30(-1.10%) |
Jul 05, 2017 | 27.58 | 27.69 | 27.38 | 27.43 | 255,795 | -0.17(-0.62%) |
Jul 03, 2017 | 27.50 | 27.65 | 27.50 | 27.60 | 114,520 | +0.19(+0.71%) |
Jun 30, 2017 | 27.38 | 27.49 | 27.36 | 27.41 | 380,641 | +0.10(+0.35%) |
Jun 29, 2017 | 27.50 | 27.55 | 27.18 | 27.31 | 416,447 | -0.20(-0.73%) |
Jun 28, 2017 | 27.45 | 27.64 | 27.44 | 27.51 | 230,589 | +0.20(+0.73%) |
Jun 27, 2017 | 27.51 | 27.57 | 27.31 | 27.31 | 530,843 | -0.16(-0.58%) |
Jun 26, 2017 | 27.44 | 27.53 | 27.40 | 27.47 | 429,794 | +0.12(+0.43%) |
Jun 23, 2017 | 27.25 | 27.37 | 27.16 | 27.36 | 326,564 | +0.13(+0.49%) |
Jun 22, 2017 | 27.17 | 27.28 | 27.10 | 27.22 | 405,486 | +0.03(+0.12%) |
Jun 21, 2017 | 27.38 | 27.38 | 27.13 | 27.19 | 221,944 | -0.16(-0.60%) |
Jun 20, 2017 | 27.58 | 27.59 | 27.33 | 27.35 | 417,677 | -0.29(-1.04%) |
Jun 19, 2017 | 27.56 | 27.65 | 27.53 | 27.64 | 263,888 | +0.12(+0.45%) |
Jun 16, 2017 | 27.44 | 27.52 | 27.37 | 27.52 | 152,028 | +0.06(+0.20%) |
Jun 15, 2017 | 27.34 | 27.46 | 27.32 | 27.46 | 293,680 | -0.06(-0.20%) |
Jun 14, 2017 | 27.68 | 27.68 | 27.40 | 27.52 | 334,021 | -0.07(-0.24%) |
Jun 13, 2017 | 27.46 | 27.60 | 27.40 | 27.59 | 232,331 | +0.18(+0.67%) |
Jun 12, 2017 | 27.33 | 27.51 | 27.33 | 27.40 | 225,847 | +0.06(+0.21%) |
Jun 09, 2017 | 27.22 | 27.37 | 27.17 | 27.34 | 389,978 | +0.20(+0.72%) |
Jun 08, 2017 | 27.08 | 27.19 | 27.00 | 27.15 | 492,416 | +0.10(+0.35%) |
Jun 07, 2017 | 27.07 | 27.13 | 27.00 | 27.05 | 293,498 | -0.01(-0.02%) |
Jun 06, 2017 | 27.09 | 27.13 | 27.00 | 27.06 | 216,226 | -0.09(-0.35%) |
Jun 05, 2017 | 27.25 | 27.26 | 27.15 | 27.15 | 421,520 | -0.13(-0.46%) |
Jun 02, 2017 | 27.29 | 27.37 | 27.21 | 27.28 | 226,624 | +0.03(+0.11%) |
Jun 01, 2017 | 27.01 | 27.25 | 26.94 | 27.25 | 313,364 | +0.31(+1.14%) |
May 31, 2017 | 26.95 | 26.95 | 26.73 | 26.94 | 216,172 | +0.04(+0.15%) |
May 30, 2017 | 26.95 | 26.95 | 26.87 | 26.90 | 444,278 | -0.07(-0.27%) |
May 26, 2017 | 26.99 | 27.01 | 26.92 | 26.97 | 244,855 | -0.02(-0.08%) |
May 25, 2017 | 27.02 | 27.12 | 26.98 | 27.00 | 781,634 | +0.03(+0.11%) |
May 24, 2017 | 26.91 | 26.99 | 26.87 | 26.97 | 293,737 | +0.08(+0.30%) |
May 23, 2017 | 26.90 | 26.96 | 26.82 | 26.88 | 389,094 | +0.03(+0.12%) |
May 22, 2017 | 26.77 | 26.89 | 26.76 | 26.85 | 355,144 | +0.12(+0.46%) |
May 19, 2017 | 26.55 | 26.81 | 26.50 | 26.73 | 221,565 | +0.21(+0.79%) |
May 18, 2017 | 26.46 | 26.59 | 26.32 | 26.52 | 341,824 | +0.02(+0.08%) |
May 17, 2017 | 26.57 | 26.70 | 26.48 | 26.50 | 595,484 | -0.34(-1.28%) |
May 16, 2017 | 26.96 | 26.97 | 26.77 | 26.84 | 375,542 | -0.12(-0.45%) |
May 15, 2017 | 26.89 | 27.07 | 26.89 | 26.96 | 349,098 | +0.16(+0.61%) |
May 12, 2017 | 26.90 | 26.90 | 26.77 | 26.80 | 287,383 | -0.14(-0.52%) |
May 11, 2017 | 27.05 | 27.08 | 26.78 | 26.93 | 309,906 | -0.18(-0.68%) |
May 10, 2017 | 26.96 | 27.14 | 26.92 | 27.12 | 373,503 | +0.15(+0.56%) |
May 09, 2017 | 27.06 | 27.08 | 26.90 | 26.97 | 407,618 | -0.09(-0.35%) |
May 08, 2017 | 27.15 | 27.18 | 26.97 | 27.06 | 373,592 | -0.10(-0.38%) |
May 05, 2017 | 27.00 | 27.17 | 26.98 | 27.17 | 437,128 | +0.26(+0.95%) |
May 04, 2017 | 27.05 | 27.06 | 26.78 | 26.91 | 295,423 | -0.15(-0.57%) |
May 03, 2017 | 27.21 | 27.21 | 27.00 | 27.06 | 441,188 | -0.22(-0.80%) |
May 02, 2017 | 27.30 | 27.34 | 27.22 | 27.28 | 300,805 | +0.02(+0.06%) |
May 01, 2017 | 27.37 | 27.37 | 27.21 | 27.26 | 333,924 | -0.02(-0.08%) |
Apr 28, 2017 | 27.56 | 27.56 | 27.27 | 27.29 | 309,333 | -0.26(-0.93%) |
Apr 27, 2017 | 27.61 | 27.66 | 27.48 | 27.54 | 360,718 | -0.02(-0.06%) |
Apr 26, 2017 | 27.56 | 27.69 | 27.51 | 27.56 | 297,154 | -0.01(-0.05%) |
Apr 25, 2017 | 27.53 | 27.62 | 27.52 | 27.57 | 310,372 | +0.15(+0.55%) |
Apr 24, 2017 | 27.52 | 27.53 | 27.30 | 27.42 | 384,399 | +0.21(+0.76%) |
Apr 21, 2017 | 27.28 | 27.28 | 27.17 | 27.22 | 244,584 | -0.08(-0.30%) |
Apr 20, 2017 | 27.16 | 27.33 | 27.12 | 27.30 | 263,096 | +0.20(+0.75%) |
Apr 19, 2017 | 27.15 | 27.22 | 27.06 | 27.09 | 271,649 | +0.01(+0.02%) |
Apr 18, 2017 | 27.00 | 27.09 | 26.96 | 27.09 | 350,220 | +0.00(+0.01%) |
Apr 17, 2017 | 26.90 | 27.08 | 26.86 | 27.08 | 663,535 | +0.27(+0.99%) |
Apr 13, 2017 | 27.02 | 27.05 | 26.81 | 26.82 | 261,411 | -0.22(-0.83%) |
Apr 12, 2017 | 27.24 | 27.24 | 27.03 | 27.04 | 402,041 | -0.22(-0.80%) |
Apr 11, 2017 | 27.10 | 27.26 | 27.03 | 27.26 | 455,899 | +0.11(+0.42%) |
Apr 10, 2017 | 27.07 | 27.21 | 27.03 | 27.15 | 329,600 | +0.10(+0.37%) |
Apr 07, 2017 | 27.09 | 27.14 | 27.01 | 27.05 | 310,264 | -0.06(-0.23%) |
Apr 06, 2017 | 26.94 | 27.15 | 26.92 | 27.11 | 502,916 | +0.19(+0.69%) |
Apr 05, 2017 | 27.17 | 27.25 | 26.88 | 26.92 | 245,566 | -0.15(-0.54%) |
Apr 04, 2017 | 27.03 | 27.09 | 26.99 | 27.06 | 328,342 | +0.01(+0.02%) |
Apr 03, 2017 | 27.24 | 27.25 | 26.95 | 27.06 | 356,024 | -0.15(-0.54%) |
Mar 31, 2017 | 27.19 | 27.29 | 27.17 | 27.21 | 281,504 | +0.04(+0.13%) |
Mar 30, 2017 | 27.11 | 27.19 | 27.06 | 27.17 | 294,785 | +0.06(+0.23%) |
Mar 29, 2017 | 26.97 | 27.11 | 26.91 | 27.11 | 230,059 | +0.14(+0.51%) |
Mar 28, 2017 | 26.72 | 27.01 | 26.71 | 26.97 | 276,209 | +0.23(+0.86%) |
Mar 27, 2017 | 26.65 | 26.79 | 26.57 | 26.74 | 564,933 | -0.11(-0.39%) |
Mar 24, 2017 | 26.93 | 26.99 | 26.75 | 26.85 | 286,195 | +0.00(+0.01%) |
Mar 23, 2017 | 26.82 | 27.04 | 26.77 | 26.85 | 303,217 | +0.03(+0.09%) |
Mar 22, 2017 | 26.78 | 26.84 | 26.64 | 26.82 | 356,618 | +0.02(+0.07%) |
Mar 21, 2017 | 27.26 | 27.26 | 26.79 | 26.80 | 619,308 | -0.37(-1.36%) |
Mar 20, 2017 | 27.30 | 27.30 | 27.12 | 27.17 | 327,072 | -0.13(-0.47%) |
Mar 17, 2017 | 27.27 | 27.33 | 27.22 | 27.30 | 342,669 | +0.10(+0.38%) |
Mar 16, 2017 | 27.28 | 27.28 | 27.16 | 27.20 | 483,562 | -0.04(-0.14%) |
Mar 15, 2017 | 26.96 | 27.30 | 26.93 | 27.24 | 307,047 | +0.39(+1.46%) |
Mar 14, 2017 | 26.86 | 26.87 | 26.72 | 26.84 | 382,352 | -0.09(-0.32%) |
Mar 13, 2017 | 26.88 | 26.97 | 26.85 | 26.93 | 407,384 | +0.05(+0.19%) |
Mar 10, 2017 | 26.90 | 26.96 | 26.75 | 26.88 | 353,665 | +0.14(+0.53%) |
Mar 09, 2017 | 26.86 | 26.96 | 26.64 | 26.74 | 360,615 | -0.14(-0.51%) |
Mar 08, 2017 | 27.08 | 27.08 | 26.86 | 26.87 | 429,149 | -0.17(-0.64%) |
Mar 07, 2017 | 27.16 | 27.19 | 27.03 | 27.05 | 370,769 | -0.14(-0.50%) |
Mar 06, 2017 | 27.26 | 27.26 | 27.10 | 27.18 | 277,922 | -0.16(-0.59%) |
Mar 03, 2017 | 27.32 | 27.38 | 27.20 | 27.34 | 443,379 | +0.00(+0.01%) |
Mar 02, 2017 | 27.52 | 27.53 | 27.32 | 27.34 | 385,384 | -0.19(-0.70%) |
Mar 01, 2017 | 27.44 | 27.59 | 27.44 | 27.53 | 474,354 | +0.28(+1.02%) |
Feb 28, 2017 | 27.37 | 27.38 | 27.23 | 27.26 | 581,938 | -0.16(-0.60%) |
Feb 27, 2017 | 27.34 | 27.45 | 27.26 | 27.42 | 690,472 | +0.08(+0.28%) |
Feb 24, 2017 | 27.14 | 27.34 | 27.08 | 27.34 | 663,666 | +0.10(+0.37%) |
Feb 23, 2017 | 27.38 | 27.41 | 27.15 | 27.24 | 464,336 | -0.07(-0.27%) |
Feb 22, 2017 | 27.38 | 27.38 | 27.22 | 27.32 | 378,014 | -0.09(-0.32%) |
Feb 21, 2017 | 27.25 | 27.41 | 27.24 | 27.41 | 2,292,477 | +0.21(+0.79%) |
Feb 17, 2017 | 27.19 | 27.19 | 27.19 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 27.18 | 27.26 | 27.09 | 27.17 | 749,573 | -0.01(-0.04%) |
Feb 15, 2017 | 27.06 | 27.19 | 27.02 | 27.18 | 405,548 | +0.06(+0.21%) |
Feb 14, 2017 | 27.09 | 27.12 | 27.00 | 27.12 | 635,454 | -0.00(-0.01%) |
Feb 13, 2017 | 27.14 | 27.19 | 27.06 | 27.12 | 744,378 | +0.06(+0.24%) |
Feb 10, 2017 | 26.97 | 27.06 | 26.90 | 27.06 | 450,065 | +0.19(+0.71%) |
Feb 09, 2017 | 26.76 | 26.89 | 26.74 | 26.87 | 788,747 | +0.14(+0.54%) |
Feb 08, 2017 | 26.57 | 26.73 | 26.51 | 26.72 | 571,335 | +0.11(+0.40%) |
Feb 07, 2017 | 26.72 | 26.75 | 26.58 | 26.62 | 433,029 | -0.06(-0.24%) |
Feb 06, 2017 | 26.71 | 26.79 | 26.63 | 26.68 | 402,184 | -0.06(-0.23%) |
Feb 03, 2017 | 26.65 | 26.76 | 26.61 | 26.74 | 520,229 | +0.24(+0.89%) |
Feb 02, 2017 | 26.46 | 26.55 | 26.38 | 26.51 | 483,000 | +0.06(+0.22%) |