Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.18(+0.68%) | |
Mar 28, 2018 | 26.69 | 26.99 | 26.63 | 26.77 | 1,291,535 | +0.32(+1.22%) |
Mar 27, 2018 | 26.73 | 26.82 | 26.35 | 26.45 | 1,433,492 | -0.39(-1.45%) |
Mar 26, 2018 | 26.68 | 26.84 | 26.50 | 26.84 | 1,059,119 | +0.68(+2.60%) |
Mar 23, 2018 | 26.40 | 26.43 | 26.13 | 26.16 | 1,480,618 | -0.13(-0.50%) |
Mar 22, 2018 | 26.57 | 26.60 | 26.27 | 26.29 | 1,072,272 | -0.64(-2.37%) |
Mar 21, 2018 | 26.93 | 27.04 | 26.80 | 26.93 | 703,300 | -0.06(-0.21%) |
Mar 20, 2018 | 26.97 | 27.05 | 26.92 | 26.99 | 1,323,541 | -0.13(-0.49%) |
Mar 19, 2018 | 27.25 | 27.27 | 26.98 | 27.12 | 908,264 | -0.13(-0.49%) |
Mar 16, 2018 | 27.29 | 27.38 | 27.22 | 27.25 | 636,156 | +0.17(+0.61%) |
Mar 15, 2018 | 27.13 | 27.21 | 27.05 | 27.09 | 589,608 | -0.20(-0.73%) |
Mar 14, 2018 | 27.38 | 27.40 | 27.16 | 27.28 | 972,095 | +0.05(+0.18%) |
Mar 13, 2018 | 27.51 | 27.53 | 27.21 | 27.23 | 736,884 | -0.11(-0.39%) |
Mar 12, 2018 | 27.27 | 27.35 | 27.26 | 27.34 | 633,992 | +0.09(+0.33%) |
Mar 09, 2018 | 27.13 | 27.26 | 27.06 | 27.25 | 875,249 | +0.14(+0.52%) |
Mar 08, 2018 | 27.25 | 27.29 | 27.03 | 27.11 | 529,120 | -0.12(-0.46%) |
Mar 07, 2018 | 27.28 | 27.03 | 27.23 | 1,162,435 | +0.04(+0.15%) | |
Mar 06, 2018 | 27.23 | 27.25 | 27.09 | 27.19 | 1,348,181 | +0.14(+0.52%) |
Mar 05, 2018 | 26.79 | 27.08 | 26.72 | 27.05 | 2,103,017 | +0.05(+0.18%) |
Mar 02, 2018 | 26.89 | 27.03 | 26.70 | 27.00 | 2,228,391 | +0.03(+0.12%) |
Mar 01, 2018 | 27.08 | 27.29 | 26.80 | 26.97 | 3,012,767 | -0.27(-0.97%) |
Feb 28, 2018 | 27.55 | 27.57 | 27.21 | 27.23 | 1,086,601 | -0.32(-1.17%) |
Feb 27, 2018 | 27.85 | 27.87 | 27.55 | 27.56 | 1,363,768 | -0.43(-1.54%) |
Feb 26, 2018 | 27.72 | 28.03 | 27.67 | 27.99 | 5,564,254 | +0.23(+0.84%) |
Feb 23, 2018 | 27.55 | 27.78 | 27.50 | 27.76 | 3,166,927 | +0.12(+0.42%) |
Feb 22, 2018 | 27.60 | 27.80 | 27.55 | 27.64 | 917,455 | +0.31(+1.15%) |
Feb 21, 2018 | 27.56 | 27.74 | 27.31 | 27.33 | 948,358 | -0.38(-1.38%) |
Feb 20, 2018 | 27.78 | 27.86 | 27.63 | 27.71 | 700,331 | -0.10(-0.36%) |
Feb 16, 2018 | 27.81 | 27.81 | 27.81 | 0 | +0.02(+0.06%) | |
Feb 15, 2018 | 27.70 | 27.81 | 27.56 | 27.79 | 560,483 | +0.10(+0.36%) |
Feb 14, 2018 | 27.07 | 27.72 | 27.07 | 27.69 | 1,340,144 | +0.39(+1.43%) |
Feb 13, 2018 | 27.20 | 27.34 | 27.18 | 27.30 | 726,706 | -0.21(-0.75%) |
Feb 12, 2018 | 27.28 | 27.57 | 27.23 | 27.51 | 1,440,807 | +0.42(+1.56%) |
Feb 09, 2018 | 27.08 | 27.18 | 26.31 | 27.09 | 3,515,156 | +0.12(+0.46%) |
Feb 08, 2018 | 27.64 | 27.77 | 26.95 | 26.96 | 1,873,984 | -0.80(-2.90%) |
Feb 07, 2018 | 27.86 | 28.05 | 27.72 | 27.77 | 1,049,360 | -0.55(-1.93%) |
Feb 06, 2018 | 27.53 | 28.32 | 27.48 | 28.31 | 3,385,252 | +0.39(+1.40%) |
Feb 05, 2018 | 28.49 | 28.61 | 27.53 | 27.92 | 3,491,740 | -0.90(-3.11%) |
Feb 02, 2018 | 29.12 | 29.12 | 28.76 | 28.82 | 1,446,835 | -0.85(-2.85%) |
Feb 01, 2018 | 29.41 | 29.73 | 29.38 | 29.66 | 1,940,935 | +0.14(+0.48%) |
Jan 31, 2018 | 29.61 | 29.68 | 29.48 | 29.52 | 734,340 | +0.14(+0.48%) |
Jan 30, 2018 | 29.59 | 29.62 | 29.38 | 29.38 | 795,548 | -0.31(-1.03%) |
Jan 29, 2018 | 29.65 | 29.75 | 29.59 | 29.69 | 753,474 | -0.36(-1.19%) |
Jan 26, 2018 | 29.99 | 30.09 | 29.90 | 30.04 | 492,248 | +0.12(+0.42%) |
Jan 25, 2018 | 30.09 | 30.16 | 29.88 | 29.92 | 820,381 | +0.12(+0.42%) |
Jan 24, 2018 | 29.85 | 29.88 | 29.69 | 29.80 | 531,993 | +0.15(+0.50%) |
Jan 23, 2018 | 29.59 | 29.69 | 29.56 | 29.65 | 592,742 | +0.02(+0.08%) |
Jan 22, 2018 | 29.47 | 29.66 | 29.44 | 29.62 | 962,468 | +0.42(+1.45%) |
Jan 19, 2018 | 29.18 | 29.22 | 29.03 | 29.20 | 904,521 | +0.13(+0.46%) |
Jan 18, 2018 | 29.08 | 29.12 | 28.98 | 29.07 | 902,365 | -0.08(-0.28%) |
Jan 17, 2018 | 29.12 | 29.27 | 29.02 | 29.15 | 2,256,050 | -0.04(-0.14%) |
Jan 16, 2018 | 29.29 | 29.36 | 29.17 | 29.19 | 1,355,801 | +0.20(+0.69%) |
Jan 12, 2018 | 28.99 | 28.99 | 28.99 | 0 | +0.35(+1.22%) | |
Jan 11, 2018 | 28.66 | 28.72 | 28.60 | 28.64 | 733,128 | +0.36(+1.29%) |
Jan 10, 2018 | 28.25 | 28.28 | 1,304,720 | +0.11(+0.38%) | ||
Jan 09, 2018 | 28.14 | 28.20 | 28.04 | 28.17 | 717,307 | +0.01(+0.03%) |
Jan 08, 2018 | 28.23 | 28.25 | 28.10 | 28.16 | 594,775 | -0.18(-0.64%) |
Jan 05, 2018 | 28.27 | 28.42 | 28.20 | 28.35 | 744,193 | +0.19(+0.68%) |
Jan 04, 2018 | 28.01 | 28.21 | 28.01 | 28.15 | 1,114,440 | +0.65(+2.35%) |
Jan 03, 2018 | 27.38 | 27.53 | 27.36 | 27.51 | 971,594 | +0.04(+0.15%) |
Jan 02, 2018 | 27.36 | 27.48 | 27.34 | 27.47 | 1,026,738 | +0.30(+1.10%) |
Dec 29, 2017 | 27.17 | 27.17 | 27.17 | 0 | -0.04(-0.15%) | |
Dec 28, 2017 | 27.25 | 27.28 | 27.18 | 27.21 | 391,809 | -0.03(-0.12%) |
Dec 27, 2017 | 27.23 | 27.33 | 27.21 | 27.24 | 466,030 | -0.06(-0.21%) |
Dec 26, 2017 | 27.31 | 27.36 | 27.18 | 27.30 | 520,189 | +0.01(+0.03%) |
Dec 22, 2017 | 27.28 | 27.32 | 27.17 | 27.29 | 1,097,136 | -0.17(-0.60%) |
Dec 21, 2017 | 27.38 | 27.68 | 27.37 | 27.46 | 1,276,992 | +0.09(+0.33%) |
Dec 20, 2017 | 27.31 | 27.47 | 27.30 | 27.37 | 610,114 | +0.02(+0.06%) |
Dec 19, 2017 | 27.40 | 27.41 | 27.27 | 27.35 | 730,494 | +0.12(+0.46%) |
Dec 18, 2017 | 27.27 | 27.34 | 27.18 | 27.23 | 963,692 | +0.33(+1.24%) |
Dec 15, 2017 | 27.04 | 27.05 | 26.83 | 26.89 | 738,416 | -0.04(-0.15%) |
Dec 14, 2017 | 27.18 | 27.25 | 26.91 | 26.93 | 1,538,196 | -0.24(-0.87%) |
Dec 13, 2017 | 27.18 | 27.25 | 27.10 | 27.17 | 553,771 | -0.02(-0.09%) |
Dec 12, 2017 | 27.14 | 27.21 | 27.06 | 27.19 | 817,136 | -0.09(-0.33%) |
Dec 11, 2017 | 27.27 | 27.33 | 27.25 | 27.28 | 825,322 | -0.02(-0.09%) |
Dec 08, 2017 | 27.36 | 27.40 | 27.26 | 27.31 | 417,253 | +0.21(+0.78%) |
Dec 07, 2017 | 27.01 | 27.23 | 27.01 | 27.10 | 577,119 | +0.20(+0.73%) |
Dec 06, 2017 | 26.88 | 26.97 | 26.84 | 26.90 | 471,451 | -0.13(-0.48%) |
Dec 05, 2017 | 27.15 | 27.24 | 27.00 | 27.03 | 1,321,828 | -0.12(-0.45%) |
Dec 04, 2017 | 27.27 | 27.27 | 27.12 | 27.15 | 515,394 | -0.04(-0.15%) |
Dec 01, 2017 | 27.21 | 27.26 | 27.04 | 27.19 | 1,131,961 | -0.21(-0.77%) |
Nov 30, 2017 | 27.58 | 27.63 | 27.39 | 27.41 | 932,966 | +0.00(+0.00%) |
Nov 29, 2017 | 27.41 | 27.55 | 27.38 | 27.41 | 1,293,580 | +0.22(+0.81%) |
Nov 28, 2017 | 27.12 | 27.24 | 27.06 | 27.18 | 769,546 | +0.21(+0.79%) |
Nov 27, 2017 | 27.08 | 27.14 | 26.95 | 26.97 | 818,305 | -0.03(-0.12%) |
Nov 24, 2017 | 27.02 | 27.06 | 26.99 | 27.01 | 530,888 | +0.34(+1.28%) |
Nov 22, 2017 | 26.74 | 26.76 | 26.55 | 26.66 | 559,449 | +0.23(+0.86%) |
Nov 21, 2017 | 26.48 | 26.53 | 26.39 | 26.44 | 552,854 | -0.02(-0.06%) |
Nov 20, 2017 | 26.58 | 26.58 | 26.43 | 26.45 | 1,107,621 | -0.20(-0.76%) |
Nov 17, 2017 | 26.69 | 26.70 | 26.57 | 26.66 | 1,323,764 | -0.15(-0.58%) |
Nov 16, 2017 | 26.83 | 26.86 | 26.76 | 26.81 | 1,325,342 | +0.19(+0.70%) |
Nov 15, 2017 | 26.46 | 26.72 | 26.46 | 26.62 | 1,183,943 | +0.07(+0.28%) |
Nov 14, 2017 | 26.57 | 26.59 | 26.46 | 26.55 | 1,387,465 | +0.06(+0.22%) |
Nov 13, 2017 | 26.35 | 26.52 | 26.33 | 26.49 | 1,592,067 | -0.07(-0.28%) |
Nov 10, 2017 | 26.66 | 26.71 | 26.53 | 26.57 | 1,108,418 | -0.06(-0.21%) |
Nov 09, 2017 | 26.61 | 26.66 | 26.47 | 26.62 | 2,312,221 | -0.09(-0.34%) |
Nov 08, 2017 | 26.62 | 26.78 | 26.58 | 26.71 | 958,087 | +0.07(+0.24%) |
Nov 07, 2017 | 26.85 | 26.87 | 26.61 | 26.65 | 1,034,238 | -0.33(-1.24%) |
Nov 06, 2017 | 26.88 | 26.99 | 26.86 | 26.98 | 672,775 | -0.08(-0.30%) |
Nov 03, 2017 | 27.10 | 27.10 | 26.96 | 27.06 | 2,607,599 | -0.46(-1.69%) |
Nov 02, 2017 | 27.34 | 27.54 | 27.32 | 27.53 | 1,133,251 | -0.02(-0.06%) |
Nov 01, 2017 | 27.54 | 27.59 | 27.43 | 27.54 | 3,423,581 | -0.02(-0.09%) |
Oct 31, 2017 | 27.48 | 27.64 | 27.43 | 27.57 | 2,274,455 | +0.32(+1.17%) |
Oct 30, 2017 | 27.12 | 27.29 | 27.11 | 27.25 | 1,685,213 | +0.74(+2.80%) |
Oct 27, 2017 | 26.40 | 26.57 | 26.31 | 26.51 | 3,570,024 | -0.47(-1.75%) |
Oct 26, 2017 | 27.36 | 27.37 | 26.89 | 26.98 | 4,826,462 | +0.11(+0.42%) |
Oct 25, 2017 | 26.95 | 26.99 | 26.77 | 26.87 | 1,069,633 | +0.03(+0.12%) |
Oct 24, 2017 | 26.79 | 26.95 | 26.76 | 26.83 | 1,306,251 | +0.24(+0.92%) |
Oct 23, 2017 | 26.77 | 26.79 | 26.58 | 26.59 | 1,153,974 | -0.36(-1.33%) |
Oct 20, 2017 | 27.03 | 27.06 | 26.93 | 26.95 | 1,438,900 | -0.09(-0.33%) |
Oct 19, 2017 | 27.05 | 27.10 | 26.99 | 27.04 | 2,086,100 | -0.11(-0.42%) |
Oct 18, 2017 | 26.88 | 27.19 | 26.88 | 27.15 | 3,095,876 | +0.24(+0.88%) |
Oct 17, 2017 | 26.94 | 27.01 | 26.80 | 26.92 | 5,206,788 | +0.10(+0.36%) |
Oct 16, 2017 | 26.90 | 26.91 | 26.75 | 26.82 | 1,282,901 | -0.33(-1.20%) |
Oct 13, 2017 | 27.17 | 27.23 | 27.12 | 27.14 | 3,058,027 | -0.06(-0.21%) |
Oct 12, 2017 | 27.22 | 27.28 | 27.10 | 27.20 | 3,932,358 | -0.11(-0.39%) |
Oct 11, 2017 | 27.23 | 27.37 | 27.21 | 27.31 | 5,143,766 | -0.01(-0.03%) |
Oct 10, 2017 | 26.73 | 27.43 | 26.71 | 27.32 | 15,231,038 | +0.42(+1.58%) |
Oct 09, 2017 | 26.96 | 27.00 | 26.84 | 26.89 | 3,664,281 | +0.11(+0.43%) |
Oct 06, 2017 | 26.74 | 26.86 | 26.66 | 26.78 | 12,437,746 | +0.10(+0.37%) |
Oct 05, 2017 | 26.57 | 26.99 | 26.55 | 26.68 | 16,147,321 | +0.55(+2.12%) |
Oct 04, 2017 | 26.36 | 26.38 | 26.09 | 26.13 | 10,383,967 | -0.83(-3.08%) |
Oct 03, 2017 | 26.82 | 27.03 | 26.82 | 26.96 | 2,952,566 | -0.04(-0.15%) |
Oct 02, 2017 | 26.78 | 27.02 | 26.78 | 27.00 | 3,358,216 | -0.49(-1.78%) |
Sep 29, 2017 | 27.33 | 27.49 | 27.30 | 27.49 | 1,116,568 | +0.23(+0.84%) |
Sep 28, 2017 | 27.35 | 27.36 | 27.23 | 27.26 | 1,798,827 | -0.11(-0.42%) |
Sep 27, 2017 | 27.41 | 27.37 | 1,115,024 | +0.52(+1.94%) | ||
Sep 26, 2017 | 26.89 | 26.92 | 26.76 | 26.85 | 1,384,152 | -0.23(-0.84%) |
Sep 25, 2017 | 27.21 | 27.25 | 27.00 | 27.08 | 879,022 | -0.46(-1.69%) |
Sep 22, 2017 | 27.56 | 27.63 | 27.54 | 27.54 | 541,137 | +0.05(+0.18%) |
Sep 21, 2017 | 27.46 | 27.52 | 27.36 | 27.49 | 941,291 | -0.03(-0.12%) |
Sep 20, 2017 | 27.50 | 27.60 | 27.38 | 27.53 | 1,244,327 | -0.27(-0.97%) |
Sep 19, 2017 | 27.76 | 27.81 | 27.71 | 27.80 | 332,404 | +0.20(+0.74%) |
Sep 18, 2017 | 27.69 | 27.73 | 27.54 | 27.59 | 1,269,448 | +0.07(+0.27%) |
Sep 15, 2017 | 27.54 | 27.56 | 27.45 | 27.52 | 914,836 | -0.02(-0.06%) |
Sep 14, 2017 | 27.40 | 27.58 | 27.37 | 27.54 | 623,645 | +0.01(+0.03%) |
Sep 13, 2017 | 27.63 | 27.67 | 27.50 | 27.53 | 910,268 | -0.10(-0.35%) |
Sep 12, 2017 | 27.61 | 27.68 | 27.58 | 27.62 | 666,344 | -0.01(-0.03%) |
Sep 11, 2017 | 27.54 | 27.71 | 27.54 | 27.63 | 1,116,422 | +0.45(+1.65%) |
Sep 08, 2017 | 27.25 | 27.29 | 27.14 | 27.18 | 1,603,591 | -0.04(-0.15%) |
Sep 07, 2017 | 27.27 | 27.29 | 27.13 | 27.23 | 730,345 | +0.15(+0.54%) |
Sep 06, 2017 | 27.09 | 27.14 | 27.04 | 27.08 | 1,315,226 | +0.06(+0.21%) |
Sep 05, 2017 | 27.19 | 27.24 | 26.92 | 27.02 | 2,350,831 | -0.46(-1.69%) |
Sep 01, 2017 | 27.54 | 27.54 | 27.40 | 27.49 | 851,427 | +0.02(+0.09%) |
Aug 31, 2017 | 27.41 | 27.51 | 27.34 | 27.46 | 1,741,765 | +0.19(+0.69%) |
Aug 30, 2017 | 27.29 | 27.36 | 27.25 | 27.27 | 398,870 | -0.10(-0.36%) |
Aug 29, 2017 | 27.29 | 27.44 | 27.29 | 27.37 | 907,390 | -0.12(-0.44%) |
Aug 28, 2017 | 27.59 | 27.60 | 27.48 | 27.49 | 550,567 | -0.06(-0.21%) |
Aug 25, 2017 | 27.45 | 27.62 | 27.45 | 27.55 | 1,046,774 | +0.23(+0.83%) |
Aug 24, 2017 | 27.44 | 27.47 | 27.31 | 27.32 | 804,639 | -0.02(-0.06%) |
Aug 23, 2017 | 27.27 | 27.34 | 27.21 | 27.34 | 630,973 | -0.07(-0.24%) |
Aug 22, 2017 | 27.27 | 27.42 | 27.26 | 27.41 | 407,548 | +0.09(+0.33%) |
Aug 21, 2017 | 27.35 | 27.41 | 27.24 | 27.32 | 1,909,163 | +0.07(+0.27%) |
Aug 18, 2017 | 27.17 | 27.35 | 27.12 | 27.24 | 1,333,169 | +0.10(+0.36%) |
Aug 17, 2017 | 27.43 | 27.51 | 27.13 | 27.14 | 1,763,661 | -0.55(-1.97%) |
Aug 16, 2017 | 27.66 | 27.78 | 27.62 | 27.69 | 812,683 | +0.11(+0.38%) |
Aug 15, 2017 | 27.54 | 27.60 | 27.41 | 27.58 | 616,353 | -0.01(-0.03%) |
Aug 14, 2017 | 27.54 | 27.68 | 27.53 | 27.59 | 1,664,833 | +0.45(+1.65%) |
Aug 11, 2017 | 27.25 | 27.27 | 27.07 | 27.14 | 2,185,999 | -0.18(-0.66%) |
Aug 10, 2017 | 27.65 | 27.67 | 27.31 | 27.32 | 2,115,659 | -0.68(-2.44%) |
Aug 09, 2017 | 27.77 | 28.02 | 27.72 | 28.01 | 3,761,207 | -0.11(-0.41%) |
Aug 08, 2017 | 28.31 | 28.37 | 28.11 | 28.12 | 1,316,280 | -0.13(-0.46%) |
Aug 07, 2017 | 28.20 | 28.27 | 28.18 | 28.25 | 522,953 | +0.07(+0.23%) |
Aug 04, 2017 | 28.27 | 28.28 | 28.08 | 28.19 | 3,261,269 | +0.12(+0.44%) |
Aug 03, 2017 | 27.94 | 28.13 | 27.93 | 28.06 | 3,293,060 | +0.09(+0.32%) |
Aug 02, 2017 | 27.98 | 28.02 | 27.89 | 27.98 | 1,109,094 | +0.01(+0.03%) |
Aug 01, 2017 | 28.06 | 28.11 | 27.95 | 27.97 | 1,104,772 | +0.16(+0.59%) |
Jul 31, 2017 | 27.84 | 27.88 | 27.71 | 27.80 | 836,595 | -0.01(-0.03%) |
Jul 28, 2017 | 27.71 | 27.82 | 27.64 | 27.81 | 774,187 | +0.16(+0.59%) |
Jul 27, 2017 | 27.74 | 27.74 | 27.55 | 27.65 | 1,405,137 | +0.04(+0.15%) |
Jul 26, 2017 | 27.56 | 27.71 | 27.45 | 27.61 | 1,134,459 | +0.17(+0.62%) |
Jul 25, 2017 | 27.66 | 27.67 | 27.43 | 27.44 | 746,379 | +0.17(+0.63%) |
Jul 24, 2017 | 27.21 | 27.29 | 27.15 | 27.27 | 586,786 | +0.06(+0.21%) |
Jul 21, 2017 | 27.17 | 27.22 | 27.05 | 27.21 | 673,305 | -0.20(-0.74%) |
Jul 20, 2017 | 27.37 | 27.45 | 27.33 | 27.41 | 973,640 | +0.18(+0.66%) |
Jul 19, 2017 | 27.13 | 27.26 | 27.10 | 27.23 | 536,165 | +0.02(+0.09%) |
Jul 18, 2017 | 27.26 | 27.31 | 27.15 | 27.21 | 794,414 | -0.07(-0.24%) |
Jul 17, 2017 | 27.27 | 27.30 | 27.23 | 27.27 | 450,868 | -0.10(-0.36%) |
Jul 14, 2017 | 27.26 | 27.41 | 27.21 | 27.37 | 818,935 | +0.10(+0.36%) |
Jul 13, 2017 | 27.22 | 27.29 | 27.13 | 27.27 | 1,158,419 | +0.28(+1.03%) |
Jul 12, 2017 | 26.95 | 27.04 | 26.91 | 27.00 | 1,127,332 | +0.09(+0.33%) |
Jul 11, 2017 | 26.74 | 26.92 | 26.70 | 26.91 | 998,128 | +0.09(+0.33%) |
Jul 10, 2017 | 26.74 | 26.85 | 26.70 | 26.82 | 2,413,407 | -0.07(-0.27%) |
Jul 07, 2017 | 26.77 | 26.92 | 26.68 | 26.89 | 1,107,891 | +0.06(+0.21%) |
Jul 06, 2017 | 26.65 | 26.94 | 26.65 | 26.83 | 1,423,123 | +0.01(+0.03%) |
Jul 05, 2017 | 26.83 | 26.85 | 26.72 | 26.83 | 1,190,037 | -0.04(-0.15%) |
Jul 03, 2017 | 26.83 | 26.98 | 26.83 | 26.87 | 500,271 | +0.11(+0.43%) |
Jun 30, 2017 | 26.86 | 26.90 | 26.53 | 26.75 | 1,577,769 | -0.11(-0.39%) |
Jun 29, 2017 | 27.12 | 27.14 | 26.73 | 26.86 | 1,993,037 | -0.36(-1.32%) |
Jun 28, 2017 | 26.94 | 27.25 | 26.94 | 27.22 | 1,526,695 | +0.48(+1.80%) |
Jun 27, 2017 | 26.76 | 26.85 | 26.68 | 26.74 | 1,686,218 | +0.24(+0.92%) |
Jun 26, 2017 | 26.74 | 26.79 | 26.49 | 26.49 | 3,762,622 | +0.05(+0.18%) |
Jun 23, 2017 | 26.39 | 26.52 | 26.35 | 26.44 | 533,837 | -0.04(-0.15%) |
Jun 22, 2017 | 26.52 | 26.59 | 26.43 | 26.48 | 674,556 | -0.10(-0.37%) |
Jun 21, 2017 | 26.53 | 26.66 | 26.52 | 26.58 | 781,595 | +0.02(+0.06%) |
Jun 20, 2017 | 26.83 | 26.83 | 26.53 | 26.57 | 1,085,742 | -0.42(-1.57%) |
Jun 19, 2017 | 27.05 | 27.10 | 26.94 | 26.99 | 1,243,369 | +0.09(+0.33%) |
Jun 16, 2017 | 26.67 | 26.92 | 26.63 | 26.90 | 978,667 | +0.34(+1.28%) |
Jun 15, 2017 | 26.34 | 26.56 | 26.31 | 26.56 | 979,601 | -0.41(-1.53%) |
Jun 14, 2017 | 27.22 | 27.23 | 26.83 | 26.97 | 1,449,515 | -0.15(-0.54%) |
Jun 13, 2017 | 27.12 | 27.21 | 27.04 | 27.12 | 1,247,650 | +0.18(+0.66%) |
Jun 12, 2017 | 27.04 | 27.05 | 26.87 | 26.94 | 809,842 | -0.21(-0.77%) |
Jun 09, 2017 | 27.12 | 27.26 | 27.02 | 27.15 | 1,719,101 | -0.11(-0.41%) |
Jun 08, 2017 | 27.00 | 27.29 | 27.00 | 27.26 | 798,791 | +0.19(+0.69%) |
Jun 07, 2017 | 27.04 | 27.21 | 26.93 | 27.08 | 1,712,257 | +0.15(+0.54%) |
Jun 06, 2017 | 27.00 | 27.13 | 26.89 | 26.93 | 1,203,093 | -0.14(-0.51%) |
Jun 05, 2017 | 27.07 | 27.09 | 27.00 | 27.07 | 736,876 | -0.12(-0.45%) |
Jun 02, 2017 | 27.17 | 27.21 | 27.05 | 27.19 | 1,033,241 | +0.21(+0.78%) |
Jun 01, 2017 | 26.85 | 27.00 | 26.79 | 26.98 | 555,726 | +0.05(+0.18%) |
May 31, 2017 | 27.04 | 27.13 | 26.92 | 26.93 | 1,351,657 | +0.13(+0.48%) |
May 30, 2017 | 26.81 | 26.92 | 26.75 | 26.80 | 835,906 | -0.06(-0.24%) |
May 26, 2017 | 26.79 | 26.88 | 26.78 | 26.87 | 588,895 | -0.22(-0.80%) |
May 25, 2017 | 27.07 | 27.15 | 27.03 | 27.09 | 919,302 | +0.06(+0.21%) |
May 24, 2017 | 26.96 | 27.05 | 26.88 | 27.03 | 871,740 | +0.03(+0.12%) |
May 23, 2017 | 27.08 | 27.11 | 26.93 | 27.00 | 1,842,918 | +0.27(+1.00%) |
May 22, 2017 | 26.82 | 26.86 | 26.70 | 26.73 | 1,605,372 | -0.15(-0.54%) |
May 19, 2017 | 26.66 | 26.89 | 26.65 | 26.88 | 4,346,914 | +0.63(+2.40%) |
May 18, 2017 | 26.01 | 26.27 | 26.00 | 26.25 | 1,911,608 | -0.10(-0.37%) |
May 17, 2017 | 26.63 | 26.69 | 26.34 | 26.34 | 1,313,493 | -0.59(-2.19%) |
May 16, 2017 | 26.90 | 26.95 | 26.80 | 26.93 | 1,133,190 | +0.28(+1.06%) |
May 15, 2017 | 26.53 | 26.67 | 26.53 | 26.65 | 575,187 | +0.24(+0.92%) |
May 12, 2017 | 26.25 | 26.41 | 26.21 | 26.41 | 622,240 | +0.19(+0.71%) |
May 11, 2017 | 26.15 | 26.22 | 26.01 | 26.22 | 1,031,328 | -0.36(-1.34%) |
May 10, 2017 | 26.50 | 26.58 | 26.46 | 26.58 | 1,059,631 | +0.03(+0.12%) |
May 09, 2017 | 26.75 | 26.78 | 26.51 | 26.54 | 2,595,700 | -0.31(-1.14%) |
May 08, 2017 | 26.85 | 26.91 | 26.79 | 26.85 | 1,708,469 | -0.53(-1.95%) |
May 05, 2017 | 26.95 | 27.39 | 26.93 | 27.38 | 3,814,412 | +0.57(+2.14%) |
May 04, 2017 | 26.47 | 26.82 | 26.46 | 26.81 | 3,180,430 | +0.66(+2.53%) |
May 03, 2017 | 26.13 | 26.20 | 26.07 | 26.15 | 836,128 | +0.02(+0.06%) |
May 02, 2017 | 26.00 | 26.14 | 25.99 | 26.13 | 1,076,938 | +0.26(+1.00%) |
May 01, 2017 | 25.66 | 25.96 | 25.66 | 25.87 | 961,282 | +0.11(+0.44%) |
Apr 28, 2017 | 25.89 | 25.90 | 25.75 | 25.76 | 1,101,315 | +0.06(+0.22%) |
Apr 27, 2017 | 25.70 | 25.75 | 25.62 | 25.71 | 1,070,706 | -0.12(-0.47%) |
Apr 26, 2017 | 25.82 | 25.92 | 25.78 | 25.83 | 2,938,755 | -0.23(-0.87%) |
Apr 25, 2017 | 25.96 | 26.09 | 25.94 | 26.05 | 1,153,912 | +0.26(+1.00%) |
Apr 24, 2017 | 25.68 | 25.81 | 25.66 | 25.79 | 4,639,741 | +1.27(+5.17%) |
Apr 21, 2017 | 24.49 | 24.54 | 24.41 | 24.53 | 1,978,345 | +0.04(+0.16%) |
Apr 20, 2017 | 24.60 | 24.66 | 24.49 | 24.49 | 2,671,407 | +0.17(+0.70%) |
Apr 19, 2017 | 24.34 | 24.44 | 24.30 | 24.32 | 1,389,389 | +0.15(+0.63%) |
Apr 18, 2017 | 24.01 | 24.22 | 24.01 | 24.16 | 1,208,851 | -0.05(-0.20%) |
Apr 17, 2017 | 24.16 | 24.25 | 24.14 | 24.21 | 876,787 | +0.17(+0.70%) |
Apr 13, 2017 | 23.98 | 24.10 | 23.94 | 24.04 | 981,966 | -0.16(-0.67%) |
Apr 12, 2017 | 24.17 | 24.21 | 24.07 | 24.20 | 2,045,300 | -0.14(-0.56%) |
Apr 11, 2017 | 24.35 | 24.38 | 24.16 | 24.34 | 1,113,340 | +0.05(+0.20%) |
Apr 10, 2017 | 24.33 | 24.38 | 24.27 | 24.29 | 756,775 | -0.27(-1.12%) |
Apr 07, 2017 | 24.54 | 24.62 | 24.50 | 24.57 | 1,212,916 | -0.06(-0.26%) |
Apr 06, 2017 | 24.63 | 24.74 | 24.58 | 24.63 | 1,335,998 | +0.29(+1.19%) |
Apr 05, 2017 | 24.56 | 24.61 | 24.34 | 24.34 | 1,445,837 | -0.03(-0.13%) |
Apr 04, 2017 | 24.28 | 24.38 | 24.20 | 24.37 | 928,913 | +0.04(+0.17%) |