Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.99 | 28.02 | 27.96 | 28.00 | 1,006,949 | +0.01(+0.03%) |
Apr 27, 2017 | 27.97 | 28.02 | 27.96 | 27.99 | 356,434 | +0.01(+0.03%) |
Apr 26, 2017 | 27.94 | 27.98 | 27.93 | 27.98 | 408,770 | +0.04(+0.15%) |
Apr 25, 2017 | 27.97 | 27.98 | 27.92 | 27.94 | 376,358 | -0.05(-0.17%) |
Apr 24, 2017 | 28.01 | 28.01 | 27.97 | 27.99 | 812,907 | -0.04(-0.15%) |
Apr 21, 2017 | 28.03 | 28.05 | 28.00 | 28.03 | 431,023 | +0.02(+0.06%) |
Apr 20, 2017 | 28.02 | 28.03 | 28.00 | 28.01 | 404,802 | -0.03(-0.12%) |
Apr 19, 2017 | 28.05 | 28.05 | 28.01 | 28.04 | 228,817 | -0.03(-0.12%) |
Apr 18, 2017 | 28.01 | 28.08 | 28.00 | 28.08 | 796,065 | +0.08(+0.29%) |
Apr 17, 2017 | 28.01 | 28.03 | 27.97 | 28.00 | 222,705 | +0.00(+0.00%) |
Apr 13, 2017 | 27.99 | 28.00 | 27.93 | 28.00 | 393,676 | +0.02(+0.06%) |
Apr 12, 2017 | 27.93 | 27.98 | 27.90 | 27.98 | 387,241 | +0.07(+0.23%) |
Apr 11, 2017 | 27.87 | 27.93 | 27.86 | 27.91 | 2,510,103 | +0.06(+0.20%) |
Apr 10, 2017 | 27.84 | 27.86 | 27.84 | 27.86 | 162,550 | +0.04(+0.15%) |
Apr 07, 2017 | 27.87 | 27.91 | 27.81 | 27.82 | 707,701 | -0.07(-0.26%) |
Apr 06, 2017 | 27.87 | 27.89 | 27.83 | 27.89 | 983,455 | +0.01(+0.03%) |
Apr 05, 2017 | 27.82 | 27.90 | 27.82 | 27.88 | 158,851 | +0.03(+0.12%) |
Apr 04, 2017 | 27.88 | 27.88 | 27.82 | 27.85 | 266,137 | +0.00(+0.00%) |
Apr 03, 2017 | 27.82 | 27.87 | 27.81 | 27.85 | 2,625,859 | +0.06(+0.22%) |
Mar 31, 2017 | 27.79 | 27.79 | 27.76 | 27.79 | 156,922 | +0.02(+0.09%) |
Mar 30, 2017 | 27.75 | 27.79 | 27.75 | 27.76 | 396,718 | -0.01(-0.03%) |
Mar 29, 2017 | 27.75 | 27.79 | 27.75 | 27.77 | 356,399 | +0.02(+0.06%) |
Mar 28, 2017 | 27.80 | 27.80 | 27.73 | 27.75 | 272,151 | -0.02(-0.06%) |
Mar 27, 2017 | 27.79 | 27.82 | 27.75 | 27.77 | 390,298 | +0.02(+0.06%) |
Mar 24, 2017 | 27.72 | 27.77 | 27.71 | 27.75 | 188,671 | +0.01(+0.03%) |
Mar 23, 2017 | 27.75 | 27.78 | 27.71 | 27.75 | 402,499 | +0.00(+0.00%) |
Mar 22, 2017 | 27.73 | 27.75 | 27.71 | 27.75 | 650,047 | +0.03(+0.12%) |
Mar 21, 2017 | 27.66 | 27.72 | 27.65 | 27.71 | 419,359 | +0.04(+0.16%) |
Mar 20, 2017 | 27.62 | 27.67 | 27.62 | 27.67 | 672,629 | +0.04(+0.13%) |
Mar 17, 2017 | 27.64 | 27.66 | 27.60 | 27.63 | 607,402 | +0.03(+0.12%) |
Mar 16, 2017 | 27.61 | 27.62 | 27.58 | 27.60 | 169,879 | -0.02(-0.06%) |
Mar 15, 2017 | 27.50 | 27.62 | 27.49 | 27.62 | 823,895 | +0.11(+0.41%) |
Mar 14, 2017 | 27.50 | 27.53 | 27.49 | 27.50 | 345,877 | -0.01(-0.03%) |
Mar 13, 2017 | 27.52 | 27.53 | 27.49 | 27.51 | 259,685 | -0.02(-0.06%) |
Mar 10, 2017 | 27.53 | 27.53 | 27.50 | 27.53 | 223,721 | +0.04(+0.15%) |
Mar 09, 2017 | 27.53 | 27.55 | 27.49 | 27.49 | 255,289 | -0.07(-0.24%) |
Mar 08, 2017 | 27.56 | 27.60 | 27.54 | 27.55 | 447,419 | -0.07(-0.26%) |
Mar 07, 2017 | 27.70 | 27.70 | 27.62 | 27.62 | 325,466 | -0.07(-0.24%) |
Mar 06, 2017 | 27.70 | 27.70 | 27.66 | 27.69 | 787,254 | +0.01(+0.03%) |
Mar 03, 2017 | 27.69 | 27.69 | 27.62 | 27.68 | 274,436 | +0.00(+0.00%) |
Mar 02, 2017 | 27.68 | 27.70 | 27.65 | 27.68 | 318,425 | -0.04(-0.15%) |
Mar 01, 2017 | 27.68 | 27.73 | 27.67 | 27.72 | 333,752 | -0.09(-0.33%) |
Feb 28, 2017 | 27.80 | 27.84 | 27.79 | 27.81 | 251,268 | +0.02(+0.09%) |
Feb 27, 2017 | 27.84 | 27.84 | 27.79 | 27.79 | 417,426 | -0.05(-0.17%) |
Feb 24, 2017 | 27.82 | 27.85 | 27.80 | 27.84 | 233,242 | +0.07(+0.23%) |
Feb 23, 2017 | 27.74 | 27.77 | 27.73 | 27.77 | 259,280 | +0.06(+0.20%) |
Feb 22, 2017 | 27.71 | 27.72 | 27.66 | 27.71 | 263,955 | +0.02(+0.06%) |
Feb 21, 2017 | 27.66 | 27.70 | 27.63 | 27.70 | 376,282 | +0.02(+0.09%) |
Feb 17, 2017 | 27.67 | 27.67 | 27.67 | 0 | +0.04(+0.15%) | |
Feb 16, 2017 | 27.59 | 27.65 | 27.58 | 27.63 | 474,455 | +0.07(+0.24%) |
Feb 15, 2017 | 27.55 | 27.58 | 27.54 | 27.57 | 689,038 | -0.02(-0.09%) |
Feb 14, 2017 | 27.63 | 27.66 | 27.56 | 27.59 | 457,052 | -0.06(-0.21%) |
Feb 13, 2017 | 27.61 | 27.66 | 27.61 | 27.65 | 356,317 | -0.01(-0.03%) |
Feb 10, 2017 | 27.64 | 27.67 | 27.62 | 27.66 | 275,431 | -0.01(-0.03%) |
Feb 09, 2017 | 27.71 | 27.72 | 27.63 | 27.67 | 2,153,478 | -0.07(-0.26%) |
Feb 08, 2017 | 27.71 | 27.75 | 27.67 | 27.74 | 291,502 | +0.05(+0.18%) |
Feb 07, 2017 | 27.68 | 27.72 | 27.64 | 27.69 | 299,272 | +0.02(+0.06%) |
Feb 06, 2017 | 27.65 | 27.69 | 27.63 | 27.67 | 2,945,188 | +0.07(+0.26%) |
Feb 03, 2017 | 27.61 | 27.65 | 27.56 | 27.60 | 354,156 | +0.02(+0.06%) |
Feb 02, 2017 | 27.62 | 27.62 | 27.56 | 27.58 | 457,487 | +0.00(+0.00%) |
Feb 01, 2017 | 27.55 | 27.58 | 27.51 | 27.58 | 243,510 | -0.02(-0.08%) |
Jan 31, 2017 | 27.57 | 27.61 | 27.57 | 27.61 | 219,033 | +0.08(+0.29%) |
Jan 30, 2017 | 27.58 | 27.58 | 27.52 | 27.52 | 200,943 | -0.03(-0.12%) |
Jan 27, 2017 | 27.56 | 27.57 | 27.52 | 27.56 | 209,307 | +0.01(+0.03%) |
Jan 26, 2017 | 27.50 | 27.55 | 27.48 | 27.55 | 1,274,070 | +0.05(+0.18%) |
Jan 25, 2017 | 27.51 | 27.52 | 27.47 | 27.50 | 570,902 | -0.05(-0.18%) |
Jan 24, 2017 | 27.54 | 27.58 | 27.52 | 27.55 | 277,092 | -0.06(-0.21%) |
Jan 23, 2017 | 27.52 | 27.61 | 27.51 | 27.61 | 237,510 | +0.10(+0.35%) |
Jan 20, 2017 | 27.48 | 27.52 | 27.45 | 27.51 | 621,964 | +0.02(+0.06%) |
Jan 19, 2017 | 27.48 | 27.51 | 27.45 | 27.49 | 394,171 | -0.03(-0.12%) |
Jan 18, 2017 | 27.59 | 27.61 | 27.51 | 27.52 | 595,824 | -0.11(-0.38%) |
Jan 17, 2017 | 27.64 | 27.65 | 27.59 | 27.63 | 995,554 | +0.06(+0.24%) |
Jan 13, 2017 | 27.57 | 27.57 | 27.57 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 27.59 | 27.63 | 27.55 | 27.57 | 1,510,268 | +0.00(+0.00%) |
Jan 11, 2017 | 27.55 | 27.62 | 27.54 | 27.57 | 4,658,191 | +0.01(+0.03%) |
Jan 10, 2017 | 27.56 | 27.57 | 27.53 | 27.57 | 238,999 | +0.00(+0.00%) |
Jan 09, 2017 | 27.57 | 27.58 | 27.54 | 27.57 | 912,804 | +0.04(+0.15%) |
Jan 06, 2017 | 27.55 | 27.56 | 27.49 | 27.52 | 203,729 | -0.07(-0.26%) |
Jan 05, 2017 | 27.53 | 27.61 | 27.52 | 27.60 | 356,599 | +0.06(+0.24%) |
Jan 04, 2017 | 27.48 | 27.53 | 27.43 | 27.53 | 216,142 | +0.04(+0.15%) |
Jan 03, 2017 | 27.44 | 27.50 | 27.39 | 27.49 | 295,115 | +0.01(+0.03%) |
Dec 30, 2016 | 27.48 | 27.48 | 27.48 | 0 | +0.06(+0.21%) | |
Dec 29, 2016 | 27.41 | 27.46 | 27.40 | 27.43 | 257,847 | +0.03(+0.12%) |
Dec 28, 2016 | 27.31 | 27.40 | 27.31 | 27.39 | 231,683 | +0.07(+0.25%) |
Dec 27, 2016 | 27.32 | 27.33 | 27.27 | 27.33 | 562,610 | -0.02(-0.06%) |
Dec 23, 2016 | 27.34 | 27.34 | 27.34 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 27.28 | 27.33 | 27.25 | 27.33 | 327,322 | +0.02(+0.06%) |
Dec 21, 2016 | 27.29 | 27.33 | 27.28 | 27.31 | 210,131 | +0.02(+0.06%) |
Dec 20, 2016 | 27.27 | 27.29 | 27.22 | 27.29 | 238,631 | +0.00(+0.00%) |
Dec 19, 2016 | 27.28 | 27.31 | 27.27 | 27.29 | 351,758 | +0.06(+0.21%) |
Dec 16, 2016 | 27.23 | 27.28 | 27.20 | 27.24 | 546,488 | +0.01(+0.03%) |
Dec 15, 2016 | 27.25 | 27.28 | 27.21 | 27.23 | 223,901 | -0.05(-0.18%) |
Dec 14, 2016 | 27.41 | 27.43 | 27.26 | 27.28 | 465,123 | -0.10(-0.35%) |
Dec 13, 2016 | 27.38 | 27.41 | 27.35 | 27.37 | 700,133 | +0.01(+0.02%) |
Dec 12, 2016 | 27.36 | 27.40 | 27.35 | 27.37 | 781,839 | -0.04(-0.15%) |
Dec 09, 2016 | 27.44 | 27.48 | 27.38 | 27.41 | 246,762 | -0.04(-0.15%) |
Dec 08, 2016 | 27.46 | 27.48 | 27.40 | 27.45 | 282,970 | -0.05(-0.18%) |
Dec 07, 2016 | 27.44 | 27.50 | 27.43 | 27.50 | 278,351 | +0.10(+0.35%) |
Dec 06, 2016 | 27.39 | 27.43 | 27.39 | 27.40 | 199,206 | -0.02(-0.09%) |
Dec 05, 2016 | 27.33 | 27.43 | 27.33 | 27.42 | 433,108 | +0.04(+0.15%) |
Dec 02, 2016 | 27.33 | 27.41 | 27.33 | 27.38 | 726,561 | +0.05(+0.18%) |
Dec 01, 2016 | 27.33 | 27.36 | 27.29 | 27.33 | 366,834 | -0.04(-0.14%) |
Nov 30, 2016 | 27.40 | 27.43 | 27.36 | 27.37 | 854,963 | -0.06(-0.21%) |
Nov 29, 2016 | 27.41 | 27.44 | 27.36 | 27.43 | 262,751 | +0.00(+0.01%) |
Nov 28, 2016 | 27.38 | 27.44 | 27.38 | 27.42 | 355,344 | +0.07(+0.25%) |
Nov 25, 2016 | 27.40 | 27.40 | 27.33 | 27.36 | 190,795 | -0.01(-0.03%) |
Nov 23, 2016 | 27.36 | 27.36 | 27.36 | 0 | -0.09(-0.32%) | |
Nov 22, 2016 | 27.48 | 27.48 | 27.41 | 27.45 | 673,794 | +0.05(+0.18%) |
Nov 21, 2016 | 27.48 | 27.48 | 27.40 | 27.40 | 1,905,893 | -0.05(-0.18%) |
Nov 18, 2016 | 27.54 | 27.55 | 27.44 | 27.45 | 1,145,921 | -0.08(-0.29%) |
Nov 17, 2016 | 27.57 | 27.57 | 27.51 | 27.53 | 384,396 | -0.06(-0.20%) |
Nov 16, 2016 | 27.57 | 27.62 | 27.54 | 27.59 | 859,861 | -0.02(-0.09%) |
Nov 15, 2016 | 27.60 | 27.62 | 27.54 | 27.61 | 368,071 | +0.02(+0.06%) |
Nov 14, 2016 | 27.64 | 27.69 | 27.55 | 27.60 | 868,872 | -0.07(-0.26%) |
Nov 11, 2016 | 27.68 | 27.71 | 27.63 | 27.67 | 286,137 | -0.03(-0.12%) |
Nov 10, 2016 | 27.75 | 27.76 | 27.68 | 27.70 | 332,039 | -0.06(-0.23%) |
Nov 09, 2016 | 27.82 | 27.85 | 27.71 | 27.77 | 806,685 | -0.14(-0.49%) |
Nov 08, 2016 | 27.91 | 27.94 | 27.88 | 27.90 | 191,731 | -0.01(-0.03%) |
Nov 07, 2016 | 27.90 | 27.95 | 27.90 | 27.91 | 343,994 | -0.06(-0.20%) |
Nov 04, 2016 | 27.91 | 27.99 | 27.90 | 27.97 | 140,313 | +0.04(+0.14%) |
Nov 03, 2016 | 27.87 | 27.95 | 27.87 | 27.93 | 108,815 | -0.01(-0.03%) |
Nov 02, 2016 | 27.90 | 27.94 | 27.89 | 27.94 | 118,376 | +0.00(+0.00%) |
Nov 01, 2016 | 27.90 | 27.94 | 27.86 | 27.94 | 218,553 | +0.03(+0.10%) |
Oct 31, 2016 | 27.95 | 27.95 | 27.91 | 27.91 | 207,980 | -0.01(-0.03%) |
Oct 28, 2016 | 27.92 | 27.93 | 27.90 | 27.92 | 166,823 | +0.01(+0.03%) |
Oct 27, 2016 | 27.93 | 27.93 | 27.88 | 27.91 | 147,230 | -0.06(-0.23%) |
Oct 26, 2016 | 27.98 | 28.01 | 27.95 | 27.97 | 171,617 | -0.04(-0.14%) |
Oct 25, 2016 | 28.01 | 28.04 | 27.94 | 28.01 | 210,241 | +0.00(+0.00%) |
Oct 24, 2016 | 28.05 | 28.05 | 27.98 | 28.01 | 219,231 | -0.02(-0.06%) |
Oct 21, 2016 | 28.01 | 28.03 | 27.97 | 28.03 | 752,318 | +0.01(+0.03%) |
Oct 20, 2016 | 28.02 | 28.06 | 28.00 | 28.02 | 252,623 | -0.01(-0.03%) |
Oct 19, 2016 | 27.98 | 28.03 | 27.97 | 28.03 | 251,681 | +0.02(+0.09%) |
Oct 18, 2016 | 27.96 | 28.01 | 27.95 | 28.01 | 964,506 | +0.06(+0.23%) |
Oct 17, 2016 | 27.97 | 27.99 | 27.93 | 27.94 | 520,978 | +0.02(+0.09%) |
Oct 14, 2016 | 27.92 | 27.98 | 27.91 | 27.92 | 152,954 | -0.02(-0.09%) |
Oct 13, 2016 | 27.92 | 27.97 | 27.90 | 27.94 | 785,963 | +0.01(+0.03%) |
Oct 12, 2016 | 27.88 | 27.93 | 27.88 | 27.93 | 359,436 | +0.02(+0.06%) |
Oct 11, 2016 | 27.88 | 27.93 | 27.87 | 27.92 | 172,101 | -0.01(-0.03%) |
Oct 10, 2016 | 27.89 | 27.97 | 27.88 | 27.93 | 111,624 | -0.02(-0.06%) |
Oct 07, 2016 | 27.91 | 27.95 | 27.90 | 27.94 | 135,311 | +0.03(+0.12%) |
Oct 06, 2016 | 27.93 | 27.93 | 27.89 | 27.91 | 510,874 | -0.02(-0.09%) |
Oct 05, 2016 | 27.95 | 27.95 | 27.88 | 27.93 | 763,219 | -0.01(-0.03%) |
Oct 04, 2016 | 28.00 | 28.00 | 27.91 | 27.94 | 2,404,764 | -0.03(-0.12%) |
Oct 03, 2016 | 28.00 | 28.04 | 27.96 | 27.97 | 134,736 | -0.08(-0.27%) |
Sep 30, 2016 | 28.06 | 28.07 | 28.01 | 28.05 | 265,184 | +0.01(+0.03%) |
Sep 29, 2016 | 28.00 | 28.07 | 28.00 | 28.04 | 161,585 | +0.00(+0.00%) |
Sep 28, 2016 | 28.07 | 28.07 | 28.02 | 28.04 | 212,666 | -0.01(-0.03%) |
Sep 27, 2016 | 28.04 | 28.08 | 28.03 | 28.05 | 198,998 | +0.01(+0.03%) |
Sep 26, 2016 | 28.04 | 28.04 | 28.00 | 28.04 | 140,193 | +0.04(+0.14%) |
Sep 23, 2016 | 27.99 | 28.02 | 27.97 | 28.00 | 105,214 | -0.02(-0.06%) |
Sep 22, 2016 | 27.95 | 28.02 | 27.95 | 28.02 | 318,480 | +0.06(+0.23%) |
Sep 21, 2016 | 27.92 | 27.98 | 27.86 | 27.95 | 450,301 | +0.05(+0.17%) |
Sep 20, 2016 | 27.92 | 27.95 | 27.90 | 27.91 | 213,415 | +0.00(+0.00%) |
Sep 19, 2016 | 27.89 | 27.91 | 27.88 | 27.91 | 143,719 | +0.00(+0.00%) |
Sep 16, 2016 | 27.90 | 27.92 | 27.87 | 27.91 | 580,345 | -0.01(-0.03%) |
Sep 15, 2016 | 27.91 | 27.91 | 27.85 | 27.91 | 193,716 | +0.02(+0.06%) |
Sep 14, 2016 | 27.82 | 27.92 | 27.82 | 27.90 | 328,824 | +0.05(+0.17%) |
Sep 13, 2016 | 27.88 | 27.91 | 27.80 | 27.85 | 937,481 | -0.06(-0.20%) |
Sep 12, 2016 | 27.90 | 27.91 | 27.88 | 27.91 | 187,850 | +0.04(+0.14%) |
Sep 09, 2016 | 27.94 | 27.95 | 27.86 | 27.86 | 874,274 | -0.12(-0.43%) |
Sep 08, 2016 | 28.03 | 28.07 | 27.97 | 27.99 | 186,215 | -0.08(-0.29%) |
Sep 07, 2016 | 28.09 | 28.09 | 28.04 | 28.07 | 148,970 | +0.00(+0.00%) |
Sep 06, 2016 | 28.00 | 28.08 | 27.99 | 28.07 | 177,869 | +0.09(+0.32%) |
Sep 02, 2016 | 27.98 | 27.98 | 27.98 | 27.98 | 200,625 | -0.02(-0.06%) |
Sep 01, 2016 | 27.97 | 28.00 | 27.95 | 27.99 | 545,924 | +0.01(+0.04%) |
Aug 31, 2016 | 28.02 | 28.02 | 27.97 | 27.98 | 309,580 | -0.03(-0.11%) |
Aug 30, 2016 | 28.01 | 28.02 | 27.97 | 28.01 | 490,697 | -0.01(-0.03%) |
Aug 29, 2016 | 27.97 | 28.02 | 27.93 | 28.02 | 130,993 | +0.10(+0.37%) |
Aug 26, 2016 | 28.01 | 28.07 | 27.92 | 27.92 | 192,629 | -0.10(-0.34%) |
Aug 25, 2016 | 28.01 | 28.04 | 28.00 | 28.01 | 213,847 | -0.02(-0.09%) |
Aug 24, 2016 | 28.02 | 28.06 | 28.01 | 28.04 | 169,331 | +0.00(+0.00%) |
Aug 23, 2016 | 28.00 | 28.05 | 28.00 | 28.04 | 163,319 | +0.05(+0.17%) |
Aug 22, 2016 | 28.01 | 28.02 | 27.97 | 27.99 | 182,518 | +0.01(+0.03%) |
Aug 19, 2016 | 28.01 | 28.05 | 27.96 | 27.98 | 129,149 | -0.07(-0.26%) |
Aug 18, 2016 | 27.97 | 28.06 | 27.97 | 28.05 | 187,778 | +0.07(+0.26%) |
Aug 17, 2016 | 27.97 | 28.01 | 27.93 | 27.98 | 242,253 | +0.00(+0.00%) |
Aug 16, 2016 | 27.98 | 27.98 | 27.93 | 27.98 | 521,511 | -0.02(-0.06%) |
Aug 15, 2016 | 27.99 | 28.03 | 27.97 | 28.00 | 633,691 | -0.02(-0.09%) |
Aug 12, 2016 | 27.98 | 28.06 | 27.97 | 28.02 | 670,460 | +0.06(+0.23%) |
Aug 11, 2016 | 28.02 | 28.05 | 27.93 | 27.96 | 173,114 | -0.02(-0.09%) |
Aug 10, 2016 | 27.98 | 28.02 | 27.96 | 27.98 | 270,562 | +0.00(+0.00%) |
Aug 09, 2016 | 27.93 | 27.99 | 27.93 | 27.98 | 751,402 | +0.06(+0.20%) |
Aug 08, 2016 | 27.89 | 27.93 | 27.86 | 27.93 | 108,500 | +0.02(+0.09%) |
Aug 05, 2016 | 27.96 | 27.97 | 27.89 | 27.90 | 117,366 | -0.10(-0.34%) |
Aug 04, 2016 | 27.95 | 28.01 | 27.95 | 28.00 | 181,834 | +0.06(+0.23%) |
Aug 03, 2016 | 27.89 | 27.94 | 27.86 | 27.93 | 222,838 | +0.02(+0.06%) |
Aug 02, 2016 | 27.92 | 27.94 | 27.89 | 27.92 | 199,891 | -0.03(-0.11%) |
Aug 01, 2016 | 27.98 | 28.00 | 27.93 | 27.95 | 174,762 | -0.07(-0.24%) |
Jul 29, 2016 | 27.93 | 28.02 | 27.93 | 28.02 | 283,241 | +0.07(+0.26%) |
Jul 28, 2016 | 27.91 | 27.94 | 27.90 | 27.94 | 923,165 | +0.00(+0.00%) |
Jul 27, 2016 | 27.90 | 27.94 | 27.88 | 27.94 | 167,323 | +0.05(+0.17%) |
Jul 26, 2016 | 27.89 | 27.97 | 27.86 | 27.90 | 334,290 | +0.00(+0.00%) |
Jul 25, 2016 | 27.92 | 27.93 | 27.88 | 27.90 | 198,503 | -0.03(-0.11%) |
Jul 22, 2016 | 27.87 | 27.94 | 27.87 | 27.93 | 177,673 | +0.01(+0.03%) |
Jul 21, 2016 | 27.88 | 27.92 | 27.85 | 27.92 | 265,240 | +0.02(+0.09%) |
Jul 20, 2016 | 27.89 | 27.91 | 27.84 | 27.90 | 276,148 | -0.02(-0.06%) |
Jul 19, 2016 | 27.88 | 27.93 | 27.84 | 27.91 | 371,496 | +0.05(+0.17%) |
Jul 18, 2016 | 27.91 | 27.92 | 27.82 | 27.86 | 348,433 | +0.06(+0.20%) |
Jul 15, 2016 | 27.82 | 27.88 | 27.77 | 27.81 | 704,576 | -0.12(-0.43%) |
Jul 14, 2016 | 27.92 | 27.93 | 27.85 | 27.93 | 593,609 | -0.02(-0.06%) |
Jul 13, 2016 | 27.94 | 27.97 | 27.87 | 27.94 | 562,835 | +0.03(+0.11%) |
Jul 12, 2016 | 27.92 | 27.95 | 27.86 | 27.91 | 1,713,631 | -0.02(-0.09%) |
Jul 11, 2016 | 27.97 | 27.98 | 27.87 | 27.94 | 207,126 | -0.04(-0.14%) |
Jul 08, 2016 | 27.93 | 27.98 | 27.90 | 27.98 | 135,880 | +0.07(+0.26%) |
Jul 07, 2016 | 27.94 | 27.95 | 27.86 | 27.90 | 324,452 | -0.05(-0.17%) |
Jul 06, 2016 | 27.99 | 27.99 | 27.90 | 27.95 | 611,304 | -0.03(-0.11%) |
Jul 05, 2016 | 27.97 | 27.99 | 27.94 | 27.98 | 252,545 | +0.09(+0.32%) |
Jul 01, 2016 | 27.87 | 27.90 | 27.90 | 27.90 | 227,873 | +0.05(+0.17%) |
Jun 30, 2016 | 27.75 | 27.86 | 27.75 | 27.85 | 184,376 | +0.08(+0.29%) |
Jun 29, 2016 | 27.78 | 27.83 | 27.75 | 27.77 | 140,282 | -0.05(-0.17%) |
Jun 28, 2016 | 27.76 | 27.82 | 27.71 | 27.82 | 245,988 | +0.07(+0.26%) |
Jun 27, 2016 | 27.80 | 27.80 | 27.69 | 27.75 | 201,994 | +0.07(+0.26%) |
Jun 24, 2016 | 27.73 | 27.75 | 27.68 | 27.67 | 260,382 | +0.04(+0.14%) |
Jun 23, 2016 | 27.52 | 27.63 | 27.52 | 27.63 | 237,722 | +0.05(+0.17%) |
Jun 22, 2016 | 27.56 | 27.60 | 27.52 | 27.59 | 327,029 | +0.02(+0.09%) |
Jun 21, 2016 | 27.59 | 27.61 | 27.55 | 27.56 | 164,097 | -0.01(-0.03%) |
Jun 20, 2016 | 27.58 | 27.61 | 27.55 | 27.57 | 658,278 | -0.05(-0.17%) |
Jun 17, 2016 | 27.63 | 27.63 | 27.58 | 27.62 | 224,986 | -0.02(-0.09%) |
Jun 16, 2016 | 27.64 | 27.70 | 27.62 | 27.64 | 290,459 | +0.02(+0.09%) |
Jun 15, 2016 | 27.59 | 27.65 | 27.57 | 27.62 | 309,295 | +0.03(+0.12%) |
Jun 14, 2016 | 27.61 | 27.65 | 27.55 | 27.59 | 527,587 | -0.03(-0.12%) |
Jun 13, 2016 | 27.61 | 27.64 | 27.58 | 27.62 | 403,354 | +0.01(+0.03%) |
Jun 10, 2016 | 27.58 | 27.62 | 27.56 | 27.61 | 641,191 | +0.04(+0.14%) |
Jun 09, 2016 | 27.58 | 27.59 | 27.55 | 27.57 | 321,879 | +0.02(+0.06%) |
Jun 08, 2016 | 27.55 | 27.57 | 27.51 | 27.55 | 146,736 | +0.02(+0.06%) |
Jun 07, 2016 | 27.49 | 27.55 | 27.48 | 27.54 | 362,439 | +0.06(+0.20%) |
Jun 06, 2016 | 27.51 | 27.54 | 27.45 | 27.48 | 895,089 | +0.00(+0.00%) |
Jun 03, 2016 | 27.40 | 27.50 | 27.40 | 27.48 | 505,749 | +0.16(+0.58%) |
Jun 02, 2016 | 27.55 | 27.55 | 27.32 | 27.32 | 301,592 | +0.01(+0.03%) |
Jun 01, 2016 | 27.37 | 27.38 | 27.30 | 27.31 | 771,250 | -0.02(-0.07%) |
May 31, 2016 | 27.30 | 27.35 | 27.23 | 27.33 | 671,356 | +0.08(+0.29%) |
May 27, 2016 | 27.31 | 27.25 | 27.25 | 27.25 | 2,732,372 | -0.05(-0.18%) |
May 26, 2016 | 27.26 | 27.33 | 27.23 | 27.30 | 742,277 | +0.04(+0.15%) |
May 25, 2016 | 27.30 | 27.30 | 27.22 | 27.26 | 1,454,795 | -0.05(-0.18%) |
May 24, 2016 | 27.28 | 27.33 | 27.24 | 27.31 | 150,622 | -0.02(-0.06%) |
May 23, 2016 | 27.29 | 27.33 | 27.25 | 27.33 | 164,783 | +0.00(+0.00%) |
May 20, 2016 | 27.26 | 27.33 | 27.25 | 27.33 | 183,332 | +0.03(+0.12%) |
May 19, 2016 | 27.25 | 27.30 | 27.24 | 27.29 | 112,116 | +0.01(+0.03%) |
May 18, 2016 | 27.39 | 27.40 | 27.25 | 27.29 | 183,521 | -0.12(-0.44%) |
May 17, 2016 | 27.40 | 27.43 | 27.34 | 27.41 | 218,395 | -0.02(-0.06%) |
May 16, 2016 | 27.46 | 27.46 | 27.40 | 27.42 | 178,834 | -0.04(-0.14%) |
May 13, 2016 | 27.45 | 27.52 | 27.41 | 27.46 | 316,858 | +0.02(+0.06%) |
May 12, 2016 | 27.48 | 27.49 | 27.39 | 27.45 | 768,428 | -0.03(-0.12%) |
May 11, 2016 | 27.49 | 27.51 | 27.46 | 27.48 | 744,446 | -0.05(-0.17%) |
May 10, 2016 | 27.49 | 27.53 | 27.46 | 27.53 | 1,802,130 | +0.01(+0.03%) |
May 09, 2016 | 27.49 | 27.53 | 27.47 | 27.52 | 783,374 | +0.05(+0.17%) |
May 06, 2016 | 27.46 | 27.49 | 27.44 | 27.47 | 1,065,401 | -0.01(-0.03%) |
May 05, 2016 | 27.44 | 27.48 | 27.39 | 27.48 | 284,429 | +0.01(+0.03%) |
May 04, 2016 | 27.45 | 27.47 | 27.41 | 27.47 | 296,251 | +0.05(+0.17%) |
May 03, 2016 | 27.40 | 27.47 | 27.37 | 27.42 | 221,043 | +0.06(+0.23%) |