Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.87 | 28.89 | 28.72 | 28.89 | 942 | -0.00(-0.01%) |
Jul 28, 2017 | 29.03 | 29.03 | 28.89 | 28.89 | 661 | +0.12(+0.43%) |
Jul 27, 2017 | 28.93 | 29.00 | 28.77 | 28.77 | 2,868 | +0.10(+0.35%) |
Jul 26, 2017 | 28.83 | 28.83 | 28.67 | 28.67 | 588 | -0.01(-0.03%) |
Jul 25, 2017 | 28.82 | 28.82 | 28.42 | 28.68 | 2,312 | -0.17(-0.59%) |
Jul 24, 2017 | 28.85 | 28.85 | 28.85 | 28.85 | 533 | +0.07(+0.24%) |
Jul 21, 2017 | 28.78 | 28.79 | 28.78 | 28.78 | 1,423 | +0.53(+1.88%) |
Jul 20, 2017 | 28.34 | 28.34 | 28.24 | 28.25 | 1,548 | -0.67(-2.32%) |
Jul 19, 2017 | 28.53 | 28.92 | 28.53 | 28.92 | 3,385 | +0.42(+1.47%) |
Jul 18, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 302 | +0.00(+0.00%) |
Jul 17, 2017 | 28.41 | 28.50 | 28.41 | 28.50 | 939 | -0.24(-0.84%) |
Jul 14, 2017 | 28.51 | 28.74 | 28.33 | 28.74 | 2,343 | +0.45(+1.59%) |
Jul 13, 2017 | 28.29 | 28.29 | 28.29 | 28.29 | 9 | +0.00(+0.00%) |
Jul 12, 2017 | 28.29 | 28.29 | 28.29 | 28.29 | 117 | +0.00(+0.00%) |
Jul 11, 2017 | 28.23 | 28.29 | 28.21 | 28.29 | 1,640 | +0.05(+0.19%) |
Jul 10, 2017 | 28.26 | 28.26 | 28.24 | 28.24 | 717 | +0.18(+0.62%) |
Jul 07, 2017 | 27.97 | 28.06 | 27.70 | 28.06 | 1,822 | -0.04(-0.14%) |
Jul 06, 2017 | 28.14 | 28.14 | 28.10 | 28.10 | 1,872 | +0.34(+1.22%) |
Jul 05, 2017 | 27.98 | 28.05 | 27.76 | 27.76 | 696 | -0.54(-1.91%) |
Jul 03, 2017 | 28.10 | 28.32 | 28.10 | 28.30 | 3,488 | +0.05(+0.16%) |
Jun 30, 2017 | 28.11 | 28.25 | 28.10 | 28.25 | 1,789 | +0.05(+0.20%) |
Jun 29, 2017 | 28.10 | 28.20 | 28.10 | 28.20 | 1,608 | -0.21(-0.74%) |
Jun 28, 2017 | 28.25 | 28.41 | 28.20 | 28.41 | 3,176 | +0.15(+0.53%) |
Jun 27, 2017 | 28.35 | 28.42 | 28.10 | 28.26 | 4,600 | -0.26(-0.91%) |
Jun 26, 2017 | 28.52 | 28.52 | 28.52 | 28.52 | 123 | -0.03(-0.10%) |
Jun 23, 2017 | 28.61 | 28.64 | 28.31 | 28.55 | 1,165 | -0.07(-0.25%) |
Jun 22, 2017 | 28.62 | 28.62 | 28.62 | 28.62 | 445 | +0.20(+0.70%) |
Jun 21, 2017 | 28.41 | 28.42 | 28.40 | 28.42 | 1,554 | +0.07(+0.25%) |
Jun 20, 2017 | 28.43 | 28.51 | 28.13 | 28.35 | 3,660 | -0.15(-0.53%) |
Jun 19, 2017 | 28.52 | 28.55 | 28.50 | 28.50 | 2,288 | +0.02(+0.07%) |
Jun 16, 2017 | 28.46 | 28.49 | 28.46 | 28.48 | 1,605 | +0.16(+0.56%) |
Jun 15, 2017 | 28.51 | 28.51 | 28.25 | 28.32 | 941 | -0.20(-0.70%) |
Jun 14, 2017 | 28.52 | 28.52 | 28.52 | 28.52 | 137 | +0.08(+0.28%) |
Jun 13, 2017 | 28.49 | 28.51 | 28.44 | 28.44 | 1,319 | +0.09(+0.32%) |
Jun 12, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 2,551 | +0.00(+0.00%) |
Jun 09, 2017 | 28.36 | 28.37 | 28.35 | 28.35 | 1,883 | -0.01(-0.03%) |
Jun 08, 2017 | 28.34 | 28.36 | 28.32 | 28.36 | 1,601 | -0.00(-0.00%) |
Jun 07, 2017 | 28.40 | 28.41 | 28.31 | 28.36 | 9,517 | +0.05(+0.18%) |
Jun 06, 2017 | 28.37 | 28.42 | 28.29 | 28.31 | 4,292 | +0.19(+0.68%) |
Jun 05, 2017 | 28.12 | 28.12 | 28.12 | 28.12 | 171 | +0.03(+0.11%) |
Jun 02, 2017 | 28.27 | 28.30 | 28.09 | 28.09 | 6,492 | +0.10(+0.36%) |
Jun 01, 2017 | 27.99 | 27.99 | 27.99 | 27.99 | 76 | +0.00(+0.00%) |
May 31, 2017 | 28.31 | 28.31 | 27.93 | 27.99 | 2,196 | -0.06(-0.21%) |
May 30, 2017 | 28.24 | 28.24 | 28.03 | 28.05 | 2,243 | -0.03(-0.10%) |
May 26, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 10 | +0.00(+0.00%) |
May 25, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 349 | +0.10(+0.35%) |
May 24, 2017 | 27.95 | 27.98 | 27.95 | 27.98 | 352 | -0.08(-0.28%) |
May 23, 2017 | 28.25 | 28.25 | 27.89 | 28.06 | 1,857 | +0.07(+0.25%) |
May 22, 2017 | 28.00 | 28.00 | 27.98 | 27.99 | 786 | +0.32(+1.16%) |
May 19, 2017 | 27.67 | 27.67 | 27.67 | 27.67 | 110 | +0.00(+0.00%) |
May 18, 2017 | 27.76 | 27.76 | 27.67 | 27.67 | 444 | -0.39(-1.39%) |
May 17, 2017 | 28.08 | 28.08 | 28.02 | 28.06 | 690 | +0.22(+0.79%) |
May 16, 2017 | 27.84 | 27.84 | 27.84 | 27.84 | 44 | +0.00(+0.00%) |
May 15, 2017 | 27.92 | 27.92 | 27.84 | 27.84 | 1,359 | +0.11(+0.41%) |
May 12, 2017 | 28.12 | 28.12 | 27.72 | 27.73 | 1,401 | +0.01(+0.04%) |
May 11, 2017 | 27.71 | 27.71 | 27.71 | 27.71 | 183 | +0.18(+0.67%) |
May 10, 2017 | 27.64 | 27.66 | 27.53 | 27.53 | 994 | -0.06(-0.22%) |
May 09, 2017 | 27.58 | 27.59 | 27.58 | 27.59 | 2,750 | -0.02(-0.08%) |
May 08, 2017 | 27.70 | 27.70 | 27.61 | 27.61 | 1,217 | +0.02(+0.08%) |
May 05, 2017 | 27.53 | 27.59 | 27.53 | 27.59 | 1,600 | +0.07(+0.27%) |
May 04, 2017 | 27.52 | 27.52 | 27.52 | 27.52 | 251 | -0.15(-0.56%) |
May 03, 2017 | 27.69 | 27.69 | 27.66 | 27.67 | 327 | -0.01(-0.04%) |
May 02, 2017 | 27.66 | 27.68 | 27.66 | 27.68 | 625 | +0.09(+0.33%) |
May 01, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 264 | +0.04(+0.15%) |
Apr 28, 2017 | 27.47 | 27.55 | 27.44 | 27.55 | 2,589 | +0.14(+0.49%) |
Apr 27, 2017 | 27.37 | 27.41 | 27.36 | 27.41 | 1,993 | -0.05(-0.20%) |
Apr 26, 2017 | 27.47 | 27.47 | 27.47 | 27.47 | 159 | -0.24(-0.87%) |
Apr 25, 2017 | 27.64 | 27.71 | 27.64 | 27.71 | 339 | +0.00(+0.00%) |
Apr 24, 2017 | 27.71 | 27.71 | 27.71 | 27.71 | 437 | +0.33(+1.21%) |
Apr 21, 2017 | 27.38 | 27.38 | 27.38 | 27.38 | 1,594 | +0.05(+0.18%) |
Apr 20, 2017 | 27.33 | 27.34 | 27.32 | 27.33 | 1,221 | +0.10(+0.37%) |
Apr 19, 2017 | 27.28 | 27.29 | 27.23 | 27.23 | 4,994 | -0.14(-0.51%) |
Apr 18, 2017 | 27.37 | 27.39 | 27.37 | 27.37 | 1,971 | +0.08(+0.29%) |
Apr 17, 2017 | 27.35 | 27.36 | 27.29 | 27.29 | 3,815 | +0.04(+0.15%) |
Apr 13, 2017 | 27.29 | 27.32 | 27.25 | 27.25 | 1,133 | +0.09(+0.33%) |
Apr 12, 2017 | 27.16 | 27.16 | 27.16 | 27.16 | 436 | +0.13(+0.48%) |
Apr 11, 2017 | 27.04 | 27.04 | 27.03 | 27.03 | 532 | -0.08(-0.30%) |
Apr 10, 2017 | 27.11 | 27.11 | 27.11 | 27.11 | 137 | -0.06(-0.22%) |
Apr 07, 2017 | 27.17 | 27.17 | 27.17 | 27.17 | 98 | +0.15(+0.54%) |
Apr 06, 2017 | 27.02 | 27.02 | 27.02 | 27.02 | 382 | -0.04(-0.13%) |
Apr 05, 2017 | 27.06 | 27.06 | 27.06 | 27.06 | 83 | +0.00(+0.00%) |
Apr 04, 2017 | 27.24 | 27.24 | 27.04 | 27.06 | 20,557 | -0.07(-0.26%) |
Apr 03, 2017 | 27.25 | 27.25 | 27.11 | 27.13 | 1,774 | -0.02(-0.07%) |
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 | -0.02(-0.06%) |
Dec 23, 2016 | 26.19 | 26.19 | 26.19 | 0 | +0.36(+1.37%) | |
Dec 22, 2016 | 26.21 | 26.22 | 25.84 | 25.84 | 57,138 | -0.38(-1.47%) |
Dec 21, 2016 | 26.18 | 26.23 | 26.18 | 26.22 | 1,093 | +0.04(+0.15%) |
Dec 20, 2016 | 26.16 | 26.18 | 26.15 | 26.18 | 7,565 | +0.04(+0.15%) |
Dec 19, 2016 | 26.14 | 26.18 | 26.04 | 26.15 | 3,906 | +0.00(+0.00%) |
Dec 16, 2016 | 26.15 | 26.17 | 26.11 | 26.15 | 5,007 | -0.06(-0.22%) |
Dec 15, 2016 | 26.18 | 26.20 | 26.18 | 26.20 | 908 | -0.22(-0.84%) |
Dec 14, 2016 | 26.47 | 26.47 | 26.25 | 26.42 | 5,865 | -0.15(-0.55%) |
Dec 13, 2016 | 26.62 | 26.62 | 26.41 | 26.57 | 1,914 | +0.21(+0.79%) |
Dec 09, 2016 | 26.36 | 212 | -0.06(-0.22%) | |||
Dec 08, 2016 | 26.40 | 26.42 | 26.40 | 26.42 | 1,723 | +0.02(+0.09%) |
Dec 07, 2016 | 26.53 | 26.54 | 26.38 | 26.40 | 4,025 | -0.00(-0.01%) |
Dec 06, 2016 | 26.39 | 26.40 | 26.39 | 26.40 | 545 | +0.13(+0.49%) |
Dec 05, 2016 | 26.28 | 26.28 | 26.27 | 26.27 | 668 | +0.04(+0.15%) |
Dec 02, 2016 | 26.23 | 26.23 | 26.14 | 26.23 | 2,292 | +0.00(+0.00%) |
Dec 01, 2016 | 25.74 | 26.23 | 25.74 | 26.23 | 4,890 | +0.25(+0.95%) |
Nov 30, 2016 | 26.19 | 26.19 | 25.99 | 25.99 | 3,248 | -0.16(-0.60%) |
Nov 29, 2016 | 26.17 | 26.18 | 26.13 | 26.15 | 1,993 | -0.09(-0.34%) |
Nov 28, 2016 | 26.23 | 26.23 | 26.23 | 26.23 | 1,106 | -0.18(-0.67%) |
Nov 25, 2016 | 26.08 | 26.41 | 26.06 | 26.41 | 2,915 | +0.33(+1.25%) |
Nov 23, 2016 | 26.09 | 26.09 | 26.09 | 0 | -0.14(-0.53%) | |
Nov 22, 2016 | 26.24 | 26.24 | 25.87 | 26.22 | 6,727 | +0.24(+0.94%) |
Nov 21, 2016 | 25.84 | 26.18 | 25.78 | 25.98 | 2,309 | +0.14(+0.55%) |
Nov 18, 2016 | 26.11 | 26.11 | 25.84 | 25.84 | 2,144 | -0.35(-1.35%) |
Nov 17, 2016 | 26.04 | 26.24 | 25.86 | 26.19 | 1,752 | -0.10(-0.38%) |
Nov 16, 2016 | 26.14 | 26.32 | 26.14 | 26.29 | 10,426 | +0.13(+0.48%) |
Nov 15, 2016 | 26.33 | 26.33 | 26.17 | 26.17 | 2,145 | +0.34(+1.31%) |
Nov 14, 2016 | 25.84 | 26.19 | 25.75 | 25.83 | 2,149 | -0.02(-0.08%) |
Nov 11, 2016 | 25.91 | 26.17 | 25.82 | 25.85 | 6,387 | -0.60(-2.27%) |
Nov 10, 2016 | 26.45 | 26.46 | 26.45 | 26.45 | 2,635 | -0.48(-1.79%) |
Nov 09, 2016 | 26.93 | 27.09 | 26.93 | 767 | -0.15(-0.56%) | |
Nov 07, 2016 | 27.09 | 41 | +0.07(+0.26%) | |||
Nov 04, 2016 | 26.88 | 27.02 | 26.88 | 27.02 | 1,092 | -0.00(-0.01%) |
Nov 03, 2016 | 26.98 | 27.02 | 26.98 | 27.02 | 1,637 | -0.05(-0.20%) |
Nov 02, 2016 | 26.97 | 27.75 | 26.97 | 27.07 | 7,913 | -0.21(-0.76%) |
Nov 01, 2016 | 27.44 | 27.44 | 27.28 | 27.28 | 1,109 | -0.27(-0.97%) |
Oct 31, 2016 | 26.75 | 27.70 | 26.48 | 27.55 | 4,890 | +0.20(+0.72%) |
Oct 28, 2016 | 27.56 | 27.56 | 27.12 | 27.35 | 8,043 | +0.02(+0.07%) |
Oct 27, 2016 | 27.55 | 27.55 | 27.33 | 27.33 | 1,225 | -0.24(-0.86%) |
Oct 26, 2016 | 27.64 | 27.64 | 27.57 | 27.57 | 714 | +0.06(+0.22%) |
Oct 25, 2016 | 27.48 | 27.69 | 27.48 | 27.51 | 2,990 | +0.10(+0.36%) |
Oct 24, 2016 | 27.67 | 27.67 | 27.41 | 27.41 | 2,229 | +0.05(+0.18%) |
Oct 21, 2016 | 27.56 | 27.56 | 27.36 | 27.36 | 714 | -0.04(-0.14%) |
Oct 20, 2016 | 27.66 | 27.66 | 27.39 | 27.40 | 929 | -0.09(-0.33%) |
Oct 19, 2016 | 27.64 | 27.69 | 27.49 | 27.49 | 2,337 | +0.10(+0.36%) |
Oct 18, 2016 | 27.58 | 27.60 | 27.39 | 27.39 | 3,128 | +0.06(+0.22%) |
Oct 17, 2016 | 27.28 | 27.50 | 27.28 | 27.33 | 1,623 | +0.05(+0.18%) |
Oct 14, 2016 | 27.34 | 27.58 | 27.28 | 27.28 | 1,664 | -0.22(-0.79%) |
Oct 13, 2016 | 27.47 | 27.50 | 27.45 | 27.50 | 4,679 | -0.03(-0.11%) |
Oct 12, 2016 | 27.47 | 28.41 | 27.47 | 27.53 | 28,954 | +0.11(+0.40%) |
Oct 11, 2016 | 27.55 | 27.55 | 27.42 | 27.42 | 1,517 | -0.29(-1.03%) |
Oct 10, 2016 | 27.37 | 27.73 | 27.37 | 27.70 | 602 | +0.19(+0.68%) |
Oct 07, 2016 | 27.65 | 27.76 | 27.52 | 27.52 | 1,679 | -0.22(-0.78%) |
Oct 06, 2016 | 27.54 | 27.73 | 27.52 | 27.73 | 1,670 | -0.05(-0.18%) |
Oct 05, 2016 | 27.26 | 28.05 | 27.26 | 27.78 | 4,634 | +0.17(+0.61%) |
Oct 04, 2016 | 27.66 | 28.09 | 27.61 | 27.61 | 7,154 | -0.33(-1.16%) |
Oct 03, 2016 | 27.48 | 27.94 | 27.48 | 27.94 | 5,354 | +0.13(+0.46%) |
Sep 30, 2016 | 27.37 | 27.82 | 27.37 | 27.81 | 2,812 | +0.33(+1.20%) |
Sep 29, 2016 | 27.47 | 27.52 | 27.47 | 27.48 | 833 | +0.16(+0.60%) |
Sep 28, 2016 | 27.34 | 27.34 | 27.32 | 27.32 | 826 | -0.01(-0.04%) |
Sep 27, 2016 | 27.33 | 27.33 | 27.33 | 27.33 | 78 | +0.00(+0.00%) |
Sep 26, 2016 | 27.33 | 27.33 | 27.33 | 27.33 | 1,133 | -0.31(-1.13%) |
Sep 23, 2016 | 27.58 | 27.87 | 27.58 | 27.64 | 1,023 | +0.17(+0.60%) |
Sep 22, 2016 | 27.48 | 27.48 | 27.48 | 27.48 | 985 | +0.31(+1.15%) |
Sep 21, 2016 | 27.16 | 27.16 | 27.16 | 27.16 | 1,088 | +0.05(+0.18%) |
Sep 20, 2016 | 27.06 | 27.12 | 27.06 | 27.11 | 3,423 | +0.19(+0.72%) |
Sep 19, 2016 | 26.87 | 26.93 | 26.87 | 26.92 | 1,886 | +0.03(+0.11%) |
Sep 16, 2016 | 26.87 | 26.94 | 26.87 | 26.89 | 1,713 | -0.15(-0.54%) |
Sep 14, 2016 | 26.97 | 27.07 | 26.97 | 27.04 | 65 | +0.06(+0.22%) |
Sep 13, 2016 | 27.17 | 27.32 | 26.98 | 26.98 | 3,972 | -0.13(-0.47%) |
Sep 12, 2016 | 26.95 | 27.10 | 26.95 | 27.10 | 2,555 | +0.11(+0.40%) |
Sep 09, 2016 | 26.98 | 27.33 | 26.98 | 27.00 | 2,125 | -0.22(-0.83%) |
Sep 08, 2016 | 27.29 | 27.30 | 27.21 | 27.22 | 1,932 | -0.08(-0.29%) |
Sep 07, 2016 | 27.30 | 27.30 | 27.30 | 27.30 | 316 | +0.21(+0.79%) |
Sep 06, 2016 | 26.84 | 27.08 | 26.77 | 27.08 | 1,249 | +0.11(+0.40%) |
Sep 02, 2016 | 26.87 | 26.98 | 26.98 | 26.98 | 11,360 | +0.11(+0.40%) |
Sep 01, 2016 | 26.87 | 26.87 | 26.86 | 26.87 | 8,116 | -0.05(-0.18%) |
Aug 31, 2016 | 26.93 | 26.93 | 26.90 | 26.92 | 1,535 | +0.04(+0.15%) |
Aug 30, 2016 | 26.90 | 26.90 | 26.88 | 26.88 | 1,156 | -0.18(-0.68%) |
Aug 25, 2016 | 27.10 | 27.10 | 27.06 | 27.06 | 71 | -0.20(-0.72%) |
Aug 24, 2016 | 26.96 | 27.26 | 26.96 | 27.26 | 4,272 | -0.03(-0.11%) |
Aug 19, 2016 | 27.29 | 27.29 | 27.29 | 27.29 | 38 | -0.04(-0.14%) |
Aug 16, 2016 | 27.33 | 27.33 | 27.33 | 27.33 | 204 | +0.07(+0.25%) |
Aug 15, 2016 | 27.26 | 27.26 | 27.26 | 27.26 | 117 | +0.20(+0.72%) |
Aug 11, 2016 | 27.09 | 27.07 | 27.07 | 27.07 | 5,014 | -0.03(-0.11%) |
Aug 09, 2016 | 26.95 | 27.09 | 26.95 | 27.09 | 14 | +0.08(+0.29%) |
Aug 08, 2016 | 26.87 | 27.02 | 26.87 | 27.02 | 1,135 | +0.15(+0.55%) |
Aug 05, 2016 | 26.85 | 26.87 | 26.84 | 26.87 | 929 | -0.03(-0.11%) |
Aug 04, 2016 | 26.84 | 26.90 | 26.84 | 26.90 | 1,015 | +0.06(+0.22%) |
Aug 02, 2016 | 26.83 | 26.85 | 26.83 | 26.84 | 104 | +0.04(+0.14%) |