Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.87 | 27.00 | 26.69 | 26.91 | 225,864 | -0.11(-0.41%) |
May 30, 2017 | 27.25 | 27.52 | 26.97 | 27.02 | 373,983 | -0.44(-1.60%) |
May 26, 2017 | 27.56 | 27.59 | 27.42 | 27.46 | 164,997 | -0.14(-0.51%) |
May 25, 2017 | 27.90 | 28.12 | 27.49 | 27.60 | 192,112 | -0.34(-1.22%) |
May 24, 2017 | 28.15 | 28.29 | 27.88 | 27.94 | 264,608 | -0.17(-0.60%) |
May 23, 2017 | 28.01 | 28.17 | 27.91 | 28.11 | 303,027 | +0.18(+0.64%) |
May 22, 2017 | 28.04 | 28.04 | 27.69 | 27.93 | 214,186 | +0.07(+0.25%) |
May 19, 2017 | 27.49 | 27.97 | 27.45 | 27.86 | 193,381 | +0.50(+1.83%) |
May 18, 2017 | 27.25 | 27.45 | 27.02 | 27.36 | 298,908 | +0.00(+0.00%) |
May 17, 2017 | 27.87 | 27.87 | 27.33 | 27.36 | 322,494 | -0.56(-2.01%) |
May 16, 2017 | 28.12 | 28.30 | 27.81 | 27.92 | 332,774 | -0.06(-0.21%) |
May 15, 2017 | 28.08 | 28.16 | 27.90 | 27.98 | 222,528 | +0.27(+0.97%) |
May 12, 2017 | 27.69 | 27.89 | 27.67 | 27.71 | 183,724 | +0.10(+0.36%) |
May 11, 2017 | 27.85 | 27.87 | 27.61 | 27.61 | 335,127 | -0.18(-0.65%) |
May 10, 2017 | 27.50 | 27.86 | 27.35 | 27.79 | 224,668 | +0.38(+1.39%) |
May 09, 2017 | 27.73 | 27.98 | 27.21 | 27.41 | 387,506 | -0.42(-1.51%) |
May 08, 2017 | 27.57 | 27.83 | 27.46 | 27.83 | 316,515 | +0.19(+0.69%) |
May 05, 2017 | 27.04 | 27.67 | 26.91 | 27.64 | 510,748 | +0.73(+2.71%) |
May 04, 2017 | 27.71 | 27.89 | 26.80 | 26.91 | 368,347 | -0.92(-3.31%) |
May 03, 2017 | 28.12 | 28.40 | 27.76 | 27.83 | 252,695 | -0.31(-1.10%) |
May 02, 2017 | 28.36 | 28.59 | 28.06 | 28.14 | 281,510 | -0.13(-0.46%) |
May 01, 2017 | 28.19 | 28.33 | 28.10 | 28.27 | 208,903 | +0.11(+0.39%) |
Apr 28, 2017 | 28.28 | 28.43 | 27.92 | 28.16 | 162,360 | -0.04(-0.14%) |
Apr 27, 2017 | 28.32 | 28.60 | 28.11 | 28.20 | 256,282 | -0.28(-0.98%) |
Apr 26, 2017 | 28.52 | 28.62 | 28.45 | 28.48 | 228,964 | -0.16(-0.56%) |
Apr 25, 2017 | 28.23 | 28.64 | 28.18 | 28.64 | 306,216 | +0.33(+1.17%) |
Apr 24, 2017 | 28.34 | 28.40 | 28.10 | 28.31 | 306,978 | +0.14(+0.50%) |
Apr 21, 2017 | 28.24 | 28.27 | 28.00 | 28.17 | 357,739 | -0.05(-0.18%) |
Apr 20, 2017 | 28.15 | 28.36 | 28.11 | 28.22 | 230,104 | +0.05(+0.18%) |
Apr 19, 2017 | 28.44 | 28.51 | 28.11 | 28.17 | 235,894 | -0.24(-0.84%) |
Apr 18, 2017 | 28.22 | 28.41 | 28.16 | 28.41 | 293,184 | +0.12(+0.42%) |
Apr 17, 2017 | 28.37 | 28.42 | 28.14 | 28.29 | 235,485 | -0.01(-0.04%) |
Apr 13, 2017 | 28.52 | 28.60 | 28.25 | 28.30 | 192,028 | -0.23(-0.81%) |
Apr 12, 2017 | 28.75 | 28.75 | 28.40 | 28.53 | 243,683 | -0.20(-0.70%) |
Apr 11, 2017 | 28.87 | 28.98 | 28.63 | 28.73 | 331,515 | -0.21(-0.73%) |
Apr 10, 2017 | 29.16 | 29.16 | 28.85 | 28.94 | 463,329 | -0.52(-1.77%) |
Apr 07, 2017 | 29.48 | 29.50 | 29.32 | 29.46 | 379,812 | +0.11(+0.37%) |
Apr 06, 2017 | 29.17 | 29.49 | 29.15 | 29.35 | 289,887 | +0.22(+0.76%) |
Apr 05, 2017 | 29.43 | 29.65 | 29.09 | 29.13 | 581,815 | -0.20(-0.68%) |
Apr 04, 2017 | 29.23 | 29.33 | 28.99 | 29.33 | 363,665 | +0.15(+0.51%) |
Apr 03, 2017 | 29.30 | 29.32 | 28.79 | 29.18 | 598,567 | +0.00(+0.00%) |
Mar 31, 2017 | 28.66 | 29.18 | 28.30 | 29.18 | 213,551 | +0.41(+1.43%) |
Mar 30, 2017 | 28.98 | 28.99 | 28.36 | 28.77 | 357,625 | -0.06(-0.21%) |
Mar 29, 2017 | 28.45 | 28.98 | 28.12 | 28.83 | 225,514 | +0.42(+1.48%) |
Mar 28, 2017 | 28.37 | 28.54 | 28.35 | 28.41 | 503,338 | +0.06(+0.21%) |
Mar 27, 2017 | 28.35 | 28.42 | 28.12 | 28.35 | 249,658 | -0.20(-0.70%) |
Mar 24, 2017 | 28.42 | 28.69 | 28.20 | 28.55 | 572,403 | +0.15(+0.53%) |
Mar 23, 2017 | 28.21 | 28.68 | 28.20 | 28.40 | 310,641 | +0.14(+0.50%) |
Mar 22, 2017 | 28.32 | 28.32 | 28.11 | 28.26 | 337,415 | -0.07(-0.25%) |
Mar 21, 2017 | 28.70 | 28.75 | 28.11 | 28.33 | 485,486 | -0.33(-1.15%) |
Mar 20, 2017 | 28.53 | 28.91 | 28.42 | 28.66 | 248,929 | -0.00(-0.01%) |
Mar 17, 2017 | 29.09 | 29.09 | 28.61 | 28.66 | 281,432 | -0.31(-1.07%) |
Mar 16, 2017 | 29.05 | 29.25 | 28.82 | 28.97 | 232,605 | -0.03(-0.10%) |
Mar 15, 2017 | 28.84 | 29.19 | 28.44 | 29.00 | 278,204 | +0.41(+1.43%) |
Mar 14, 2017 | 28.74 | 28.84 | 28.43 | 28.59 | 457,996 | -0.44(-1.52%) |
Mar 13, 2017 | 29.00 | 29.24 | 28.92 | 29.03 | 293,455 | +0.08(+0.28%) |
Mar 10, 2017 | 29.13 | 29.25 | 28.78 | 28.95 | 193,511 | -0.03(-0.10%) |
Mar 09, 2017 | 29.11 | 29.11 | 28.51 | 28.98 | 255,019 | -0.25(-0.86%) |
Mar 08, 2017 | 29.77 | 29.89 | 29.19 | 29.23 | 224,182 | -0.56(-1.88%) |
Mar 07, 2017 | 29.89 | 29.89 | 29.63 | 29.79 | 267,426 | -0.12(-0.40%) |
Mar 06, 2017 | 29.80 | 29.93 | 29.61 | 29.91 | 259,470 | +0.05(+0.17%) |
Mar 03, 2017 | 29.95 | 30.01 | 29.56 | 29.86 | 232,555 | -0.03(-0.10%) |
Mar 02, 2017 | 29.74 | 30.00 | 29.59 | 29.89 | 757,794 | -0.08(-0.27%) |
Mar 01, 2017 | 29.96 | 30.01 | 29.77 | 29.97 | 257,414 | +0.39(+1.32%) |
Feb 28, 2017 | 29.33 | 29.70 | 29.30 | 29.58 | 256,567 | +0.19(+0.65%) |
Feb 27, 2017 | 29.42 | 29.54 | 29.31 | 29.39 | 188,076 | -0.08(-0.27%) |
Feb 24, 2017 | 29.62 | 29.78 | 29.28 | 29.47 | 288,384 | -0.32(-1.07%) |
Feb 23, 2017 | 30.09 | 30.41 | 29.53 | 29.79 | 290,903 | -0.02(-0.07%) |
Feb 22, 2017 | 30.09 | 30.12 | 29.81 | 29.81 | 307,701 | -0.48(-1.58%) |
Feb 21, 2017 | 30.20 | 30.41 | 30.07 | 30.29 | 238,549 | +0.32(+1.07%) |
Feb 17, 2017 | 29.97 | 29.97 | 29.97 | 0 | -0.25(-0.83%) | |
Feb 16, 2017 | 30.56 | 30.62 | 30.13 | 30.22 | 251,218 | -0.23(-0.76%) |
Feb 15, 2017 | 30.31 | 30.54 | 30.31 | 30.45 | 411,485 | +0.03(+0.10%) |
Feb 14, 2017 | 30.30 | 30.43 | 30.04 | 30.42 | 356,032 | +0.26(+0.86%) |
Feb 13, 2017 | 30.25 | 30.25 | 29.89 | 30.16 | 268,346 | +0.00(+0.00%) |
Feb 10, 2017 | 30.34 | 30.50 | 30.02 | 30.16 | 266,446 | +0.10(+0.33%) |
Feb 09, 2017 | 30.09 | 30.25 | 29.98 | 30.06 | 280,963 | +0.11(+0.37%) |
Feb 08, 2017 | 29.89 | 30.02 | 29.57 | 29.95 | 300,037 | -0.09(-0.30%) |
Feb 07, 2017 | 30.06 | 31.00 | 29.42 | 30.04 | 296,372 | -0.18(-0.60%) |
Feb 06, 2017 | 30.33 | 30.94 | 30.04 | 30.22 | 276,657 | +0.04(+0.13%) |
Feb 03, 2017 | 30.20 | 30.32 | 30.02 | 30.18 | 224,191 | +0.20(+0.67%) |
Feb 02, 2017 | 29.85 | 30.17 | 29.61 | 29.98 | 330,621 | +0.13(+0.44%) |
Feb 01, 2017 | 29.73 | 30.01 | 29.54 | 29.85 | 234,743 | +0.55(+1.88%) |
Jan 31, 2017 | 29.22 | 29.30 | 28.91 | 29.30 | 352,184 | +0.18(+0.62%) |
Jan 30, 2017 | 29.79 | 30.19 | 28.96 | 29.12 | 253,465 | -0.71(-2.38%) |
Jan 27, 2017 | 29.72 | 29.87 | 29.52 | 29.83 | 176,901 | -0.15(-0.50%) |
Jan 26, 2017 | 29.85 | 30.01 | 29.72 | 29.98 | 506,087 | +0.43(+1.46%) |
Jan 25, 2017 | 29.12 | 29.55 | 28.97 | 29.55 | 616,182 | +0.60(+2.07%) |
Jan 24, 2017 | 28.53 | 29.01 | 28.42 | 28.95 | 324,037 | +0.66(+2.33%) |
Jan 23, 2017 | 28.20 | 28.33 | 28.03 | 28.29 | 3,302,519 | +0.01(+0.04%) |
Jan 20, 2017 | 28.23 | 28.60 | 28.23 | 28.28 | 669,329 | +0.13(+0.46%) |
Jan 19, 2017 | 28.30 | 28.56 | 28.14 | 28.15 | 831,250 | -0.20(-0.71%) |
Jan 18, 2017 | 28.44 | 28.68 | 28.29 | 28.35 | 535,879 | -0.26(-0.91%) |
Jan 17, 2017 | 28.48 | 28.70 | 28.38 | 28.61 | 1,101,200 | +0.25(+0.88%) |
Jan 13, 2017 | 28.36 | 28.36 | 28.36 | 0 | +0.12(+0.42%) | |
Jan 12, 2017 | 28.46 | 28.52 | 28.14 | 28.24 | 190,906 | -0.10(-0.35%) |
Jan 11, 2017 | 28.28 | 28.41 | 27.75 | 28.34 | 661,491 | +0.06(+0.21%) |
Jan 10, 2017 | 28.91 | 28.99 | 28.28 | 28.28 | 340,557 | -0.56(-1.94%) |
Jan 09, 2017 | 29.09 | 29.24 | 28.80 | 28.84 | 366,589 | -0.31(-1.06%) |
Jan 06, 2017 | 29.17 | 29.29 | 28.45 | 29.15 | 402,276 | +0.19(+0.66%) |
Jan 05, 2017 | 28.95 | 29.12 | 28.91 | 28.96 | 356,375 | +0.24(+0.84%) |
Jan 04, 2017 | 28.68 | 29.11 | 28.64 | 28.72 | 450,534 | +0.00(+0.00%) |
Jan 03, 2017 | 28.61 | 28.97 | 28.54 | 28.72 | 308,806 | +0.31(+1.09%) |
Dec 30, 2016 | 28.41 | 28.41 | 28.41 | 0 | +0.09(+0.32%) | |
Dec 29, 2016 | 28.53 | 28.64 | 28.20 | 28.32 | 625,179 | -0.08(-0.28%) |
Dec 28, 2016 | 28.72 | 28.91 | 28.40 | 28.40 | 715,164 | -0.20(-0.70%) |
Dec 27, 2016 | 28.79 | 28.94 | 28.56 | 28.60 | 648,028 | -0.06(-0.21%) |
Dec 23, 2016 | 28.66 | 28.66 | 28.66 | 0 | +0.21(+0.74%) | |
Dec 22, 2016 | 28.16 | 28.61 | 28.01 | 28.45 | 560,628 | +0.39(+1.39%) |
Dec 21, 2016 | 27.63 | 28.11 | 27.61 | 28.06 | 409,679 | +0.35(+1.26%) |
Dec 20, 2016 | 27.66 | 27.78 | 27.50 | 27.71 | 464,623 | +0.22(+0.80%) |
Dec 19, 2016 | 27.49 | 27.63 | 27.38 | 27.49 | 282,721 | +0.04(+0.15%) |
Dec 16, 2016 | 27.04 | 27.55 | 27.04 | 27.45 | 1,549,977 | +0.26(+0.96%) |
Dec 15, 2016 | 26.94 | 27.25 | 26.67 | 27.19 | 613,400 | +0.24(+0.89%) |
Dec 14, 2016 | 27.18 | 27.35 | 26.84 | 26.95 | 378,351 | -0.42(-1.53%) |
Dec 13, 2016 | 27.12 | 27.55 | 27.08 | 27.37 | 420,705 | +0.26(+0.96%) |
Dec 12, 2016 | 27.75 | 27.75 | 27.11 | 27.11 | 580,906 | -0.07(-0.26%) |
Dec 09, 2016 | 27.31 | 27.34 | 27.06 | 27.18 | 635,304 | +0.03(+0.11%) |
Dec 08, 2016 | 26.98 | 27.18 | 26.86 | 27.15 | 431,686 | +0.22(+0.82%) |
Dec 07, 2016 | 26.68 | 26.99 | 26.66 | 26.93 | 322,696 | +0.14(+0.52%) |
Dec 06, 2016 | 26.65 | 26.93 | 26.60 | 26.79 | 603,366 | -0.06(-0.22%) |
Dec 05, 2016 | 27.04 | 27.06 | 26.72 | 26.85 | 322,302 | -0.07(-0.26%) |
Dec 02, 2016 | 26.85 | 27.16 | 26.71 | 26.92 | 337,045 | +0.13(+0.49%) |
Dec 01, 2016 | 28.00 | 28.07 | 26.74 | 26.79 | 788,340 | -0.53(-1.94%) |
Nov 30, 2016 | 27.05 | 27.66 | 26.62 | 27.32 | 2,223,500 | +0.90(+3.41%) |
Nov 29, 2016 | 26.26 | 26.43 | 26.01 | 26.42 | 341,957 | -0.18(-0.68%) |
Nov 28, 2016 | 27.30 | 27.48 | 26.59 | 26.60 | 285,884 | -0.63(-2.31%) |
Nov 25, 2016 | 27.36 | 27.73 | 27.12 | 27.23 | 93,226 | -0.20(-0.73%) |
Nov 23, 2016 | 27.43 | 27.43 | 27.43 | 0 | +0.07(+0.26%) | |
Nov 22, 2016 | 27.57 | 27.92 | 27.11 | 27.36 | 431,625 | -0.10(-0.36%) |
Nov 21, 2016 | 27.54 | 27.83 | 27.14 | 27.46 | 260,162 | +0.20(+0.73%) |
Nov 18, 2016 | 27.29 | 27.30 | 26.98 | 27.26 | 813,603 | +0.20(+0.74%) |
Nov 17, 2016 | 27.26 | 27.34 | 26.94 | 27.06 | 299,756 | +0.16(+0.59%) |
Nov 16, 2016 | 27.36 | 27.36 | 26.82 | 26.90 | 213,691 | -0.39(-1.43%) |
Nov 15, 2016 | 27.31 | 27.78 | 27.01 | 27.29 | 715,612 | +0.28(+1.04%) |
Nov 14, 2016 | 26.42 | 27.03 | 26.42 | 27.01 | 218,654 | +0.41(+1.54%) |
Nov 11, 2016 | 26.70 | 26.73 | 26.35 | 26.60 | 188,897 | -0.39(-1.44%) |
Nov 10, 2016 | 26.80 | 27.19 | 26.29 | 26.99 | 534,329 | +0.37(+1.39%) |
Nov 09, 2016 | 25.91 | 26.84 | 25.91 | 26.62 | 401,467 | +0.69(+2.66%) |
Nov 08, 2016 | 25.81 | 26.17 | 25.75 | 25.93 | 245,252 | +0.03(+0.12%) |
Nov 07, 2016 | 25.84 | 26.09 | 25.77 | 25.90 | 246,308 | +0.22(+0.86%) |
Nov 04, 2016 | 25.76 | 25.84 | 25.61 | 25.68 | 271,964 | -0.28(-1.08%) |
Nov 03, 2016 | 26.29 | 26.50 | 25.85 | 25.96 | 215,196 | -0.17(-0.65%) |
Nov 02, 2016 | 26.21 | 27.19 | 25.62 | 26.13 | 245,315 | -0.24(-0.91%) |
Nov 01, 2016 | 26.84 | 27.18 | 26.33 | 26.37 | 214,322 | -0.35(-1.31%) |
Oct 31, 2016 | 26.90 | 26.97 | 26.58 | 26.72 | 173,968 | -0.34(-1.26%) |
Oct 28, 2016 | 27.29 | 27.38 | 26.93 | 27.06 | 254,805 | -0.29(-1.06%) |
Oct 27, 2016 | 27.42 | 27.62 | 27.21 | 27.35 | 199,576 | +0.07(+0.26%) |
Oct 26, 2016 | 27.02 | 27.36 | 26.96 | 27.28 | 216,751 | -0.04(-0.15%) |
Oct 25, 2016 | 27.79 | 27.79 | 27.30 | 27.32 | 95,181 | -0.41(-1.48%) |
Oct 24, 2016 | 27.74 | 27.97 | 27.52 | 27.73 | 185,483 | -0.31(-1.11%) |
Oct 21, 2016 | 27.84 | 28.07 | 27.60 | 28.04 | 299,053 | +0.18(+0.65%) |
Oct 20, 2016 | 27.79 | 27.86 | 27.56 | 27.86 | 384,372 | +0.00(+0.00%) |
Oct 19, 2016 | 27.77 | 27.97 | 27.47 | 27.86 | 164,349 | +0.29(+1.05%) |
Oct 18, 2016 | 27.54 | 27.65 | 27.41 | 27.57 | 180,613 | +0.19(+0.69%) |
Oct 17, 2016 | 27.39 | 27.40 | 27.25 | 27.38 | 412,959 | +0.03(+0.11%) |
Oct 14, 2016 | 27.40 | 27.58 | 27.09 | 27.35 | 169,186 | -0.05(-0.18%) |
Oct 13, 2016 | 27.14 | 27.53 | 27.09 | 27.40 | 147,382 | +0.02(+0.07%) |
Oct 12, 2016 | 27.23 | 27.55 | 27.23 | 27.38 | 170,618 | -0.10(-0.36%) |
Oct 11, 2016 | 27.50 | 27.54 | 27.22 | 27.48 | 206,765 | -0.67(-2.38%) |
Oct 10, 2016 | 27.77 | 28.17 | 27.77 | 28.15 | 135,907 | +0.47(+1.70%) |
Oct 07, 2016 | 27.73 | 27.86 | 27.53 | 27.68 | 658,163 | +0.06(+0.22%) |
Oct 06, 2016 | 27.86 | 27.99 | 27.47 | 27.62 | 188,012 | -0.23(-0.83%) |
Oct 05, 2016 | 27.77 | 28.02 | 27.72 | 27.85 | 266,914 | +0.22(+0.80%) |
Oct 04, 2016 | 27.96 | 28.13 | 27.53 | 27.63 | 262,374 | -0.43(-1.53%) |
Oct 03, 2016 | 28.39 | 28.39 | 27.92 | 28.06 | 207,895 | -0.33(-1.16%) |
Sep 30, 2016 | 28.15 | 28.50 | 28.00 | 28.39 | 166,869 | +0.29(+1.03%) |
Sep 29, 2016 | 28.35 | 28.53 | 27.97 | 28.10 | 163,018 | -0.27(-0.95%) |
Sep 28, 2016 | 27.84 | 28.37 | 27.39 | 28.37 | 246,682 | +0.67(+2.42%) |
Sep 27, 2016 | 27.49 | 28.91 | 27.01 | 27.70 | 327,124 | -0.19(-0.68%) |
Sep 26, 2016 | 28.04 | 28.20 | 27.86 | 27.89 | 235,768 | -0.06(-0.21%) |
Sep 23, 2016 | 27.95 | 28.26 | 27.89 | 27.95 | 252,610 | -0.19(-0.68%) |
Sep 22, 2016 | 27.11 | 28.15 | 27.11 | 28.14 | 250,855 | +0.39(+1.41%) |
Sep 21, 2016 | 27.27 | 27.75 | 27.19 | 27.75 | 254,465 | +0.85(+3.16%) |
Sep 20, 2016 | 27.05 | 27.20 | 26.89 | 26.90 | 216,080 | -0.13(-0.48%) |
Sep 19, 2016 | 26.96 | 27.28 | 26.90 | 27.03 | 291,778 | +0.30(+1.12%) |
Sep 16, 2016 | 26.47 | 26.79 | 26.34 | 26.73 | 193,254 | +0.15(+0.56%) |
Sep 15, 2016 | 26.85 | 26.95 | 26.57 | 26.58 | 351,419 | -0.19(-0.71%) |
Sep 14, 2016 | 26.61 | 27.22 | 26.61 | 26.77 | 296,166 | +0.16(+0.60%) |
Sep 13, 2016 | 27.43 | 27.43 | 26.61 | 26.61 | 994,467 | -1.06(-3.83%) |
Sep 12, 2016 | 27.73 | 27.89 | 27.39 | 27.67 | 257,568 | -0.06(-0.22%) |
Sep 09, 2016 | 28.17 | 28.53 | 27.73 | 27.73 | 534,100 | -0.92(-3.21%) |
Sep 08, 2016 | 28.56 | 28.74 | 28.39 | 28.65 | 881,758 | +0.14(+0.49%) |
Sep 07, 2016 | 28.50 | 28.57 | 28.32 | 28.51 | 649,850 | +0.13(+0.46%) |
Sep 06, 2016 | 28.31 | 28.56 | 27.91 | 28.38 | 801,911 | +0.22(+0.78%) |
Sep 02, 2016 | 27.97 | 28.16 | 28.16 | 28.16 | 608,500 | +0.29(+1.04%) |
Sep 01, 2016 | 27.76 | 27.87 | 27.48 | 27.87 | 830,420 | +0.09(+0.32%) |
Aug 31, 2016 | 27.70 | 27.83 | 27.45 | 27.78 | 211,242 | -0.06(-0.22%) |
Aug 30, 2016 | 27.76 | 28.13 | 27.74 | 27.84 | 251,780 | -0.10(-0.36%) |
Aug 29, 2016 | 27.72 | 27.98 | 27.66 | 27.94 | 107,951 | +0.04(+0.14%) |
Aug 26, 2016 | 27.83 | 28.15 | 27.71 | 27.90 | 166,216 | +0.12(+0.43%) |
Aug 25, 2016 | 27.87 | 28.10 | 27.64 | 27.78 | 315,674 | -0.02(-0.07%) |
Aug 24, 2016 | 28.08 | 28.59 | 27.68 | 27.80 | 1,235,433 | -0.15(-0.54%) |
Aug 23, 2016 | 27.90 | 28.52 | 27.90 | 27.95 | 1,052,720 | +0.00(+0.00%) |
Aug 22, 2016 | 28.17 | 28.26 | 27.93 | 27.95 | 714,692 | -0.35(-1.24%) |
Aug 19, 2016 | 28.56 | 28.68 | 28.25 | 28.30 | 706,196 | -0.35(-1.22%) |
Aug 18, 2016 | 28.44 | 28.71 | 28.10 | 28.65 | 485,885 | +0.33(+1.17%) |
Aug 17, 2016 | 28.38 | 28.41 | 28.17 | 28.32 | 165,821 | -0.06(-0.21%) |
Aug 16, 2016 | 28.24 | 28.78 | 27.99 | 28.38 | 428,024 | +0.05(+0.18%) |
Aug 15, 2016 | 28.47 | 28.58 | 28.30 | 28.33 | 212,072 | +0.04(+0.14%) |
Aug 12, 2016 | 28.15 | 28.55 | 28.15 | 28.29 | 103,569 | +0.23(+0.82%) |
Aug 11, 2016 | 27.92 | 28.19 | 27.82 | 28.06 | 222,413 | +0.22(+0.79%) |
Aug 10, 2016 | 28.32 | 28.34 | 27.75 | 27.84 | 200,631 | -0.36(-1.28%) |
Aug 09, 2016 | 28.42 | 28.67 | 28.07 | 28.20 | 269,845 | -0.11(-0.39%) |
Aug 08, 2016 | 28.09 | 28.59 | 28.09 | 28.31 | 124,588 | +0.29(+1.03%) |
Aug 05, 2016 | 27.87 | 28.30 | 27.78 | 28.02 | 130,393 | +0.08(+0.29%) |
Aug 04, 2016 | 27.71 | 28.22 | 27.61 | 27.94 | 154,957 | -0.01(-0.04%) |
Aug 03, 2016 | 27.36 | 27.97 | 27.35 | 27.95 | 277,527 | +0.69(+2.53%) |
Aug 02, 2016 | 27.35 | 27.49 | 26.79 | 27.26 | 1,328,420 | +0.12(+0.44%) |
Aug 01, 2016 | 27.67 | 27.93 | 26.97 | 27.14 | 222,395 | -0.82(-2.93%) |
Jul 29, 2016 | 27.58 | 28.02 | 27.45 | 27.96 | 295,275 | +0.34(+1.23%) |
Jul 28, 2016 | 27.64 | 27.78 | 27.43 | 27.62 | 299,370 | +0.02(+0.07%) |
Jul 27, 2016 | 27.95 | 28.27 | 27.60 | 27.60 | 227,815 | -0.30(-1.08%) |
Jul 26, 2016 | 28.04 | 28.14 | 27.75 | 27.90 | 233,637 | -0.14(-0.50%) |
Jul 25, 2016 | 28.04 | 28.59 | 27.94 | 28.04 | 214,359 | -0.24(-0.85%) |
Jul 22, 2016 | 28.19 | 28.50 | 28.08 | 28.28 | 137,805 | +0.08(+0.28%) |
Jul 21, 2016 | 28.25 | 28.64 | 28.06 | 28.20 | 180,256 | -0.21(-0.74%) |
Jul 20, 2016 | 28.08 | 28.49 | 27.81 | 28.41 | 138,521 | +0.27(+0.96%) |
Jul 19, 2016 | 28.29 | 28.29 | 27.94 | 28.14 | 319,236 | -0.07(-0.25%) |
Jul 18, 2016 | 27.98 | 28.35 | 27.94 | 28.21 | 127,524 | +0.14(+0.50%) |
Jul 15, 2016 | 28.06 | 28.53 | 27.94 | 28.07 | 190,434 | -0.13(-0.46%) |
Jul 14, 2016 | 28.34 | 28.36 | 28.00 | 28.20 | 211,685 | +0.21(+0.75%) |
Jul 13, 2016 | 28.35 | 28.35 | 27.77 | 27.99 | 300,880 | -0.28(-0.99%) |
Jul 12, 2016 | 28.05 | 28.53 | 27.82 | 28.27 | 292,342 | +0.36(+1.29%) |
Jul 11, 2016 | 28.35 | 28.35 | 27.86 | 27.91 | 799,931 | -0.11(-0.39%) |
Jul 08, 2016 | 28.04 | 28.15 | 27.71 | 28.02 | 171,069 | +0.31(+1.12%) |
Jul 07, 2016 | 28.08 | 28.34 | 27.58 | 27.71 | 268,694 | -0.08(-0.29%) |
Jul 06, 2016 | 27.72 | 27.83 | 27.47 | 27.79 | 242,210 | -0.13(-0.47%) |
Jul 05, 2016 | 27.77 | 27.96 | 27.43 | 27.92 | 186,258 | -0.23(-0.82%) |
Jul 01, 2016 | 28.11 | 28.15 | 28.15 | 28.15 | 169,500 | -0.12(-0.43%) |
Jun 30, 2016 | 28.01 | 28.44 | 27.86 | 28.27 | 213,488 | +0.06(+0.22%) |
Jun 29, 2016 | 28.02 | 28.44 | 27.87 | 28.21 | 442,858 | +0.42(+1.51%) |
Jun 28, 2016 | 27.20 | 27.84 | 27.06 | 27.79 | 704,085 | +0.96(+3.58%) |
Jun 27, 2016 | 27.51 | 28.95 | 26.54 | 26.83 | 460,160 | -0.93(-3.35%) |
Jun 24, 2016 | 28.08 | 28.73 | 27.47 | 27.76 | 316,839 | -0.92(-3.21%) |
Jun 23, 2016 | 28.38 | 28.71 | 28.16 | 28.68 | 251,978 | +0.55(+1.96%) |
Jun 22, 2016 | 28.30 | 30.69 | 27.94 | 28.13 | 246,847 | -0.01(-0.04%) |
Jun 21, 2016 | 27.51 | 28.22 | 27.51 | 28.14 | 231,312 | +0.45(+1.63%) |
Jun 20, 2016 | 27.98 | 28.06 | 27.52 | 27.69 | 1,058,717 | +0.31(+1.13%) |
Jun 17, 2016 | 27.66 | 27.66 | 27.25 | 27.38 | 211,902 | +0.00(+0.00%) |
Jun 16, 2016 | 26.96 | 27.46 | 26.80 | 27.38 | 281,908 | +0.09(+0.33%) |
Jun 15, 2016 | 26.86 | 27.46 | 26.68 | 27.29 | 1,006,019 | +0.24(+0.89%) |
Jun 14, 2016 | 27.03 | 27.24 | 26.62 | 27.05 | 306,851 | -0.24(-0.88%) |
Jun 13, 2016 | 27.44 | 27.56 | 27.14 | 27.29 | 339,105 | -0.40(-1.44%) |
Jun 10, 2016 | 28.05 | 28.16 | 27.58 | 27.69 | 319,740 | -0.62(-2.19%) |
Jun 09, 2016 | 28.00 | 28.34 | 28.00 | 28.31 | 396,716 | -0.03(-0.11%) |
Jun 08, 2016 | 28.74 | 28.78 | 28.25 | 28.34 | 391,708 | -0.12(-0.42%) |
Jun 07, 2016 | 28.48 | 28.62 | 28.22 | 28.46 | 271,376 | +0.25(+0.89%) |
Jun 06, 2016 | 27.84 | 28.29 | 27.73 | 28.21 | 427,477 | +0.55(+1.99%) |
Jun 03, 2016 | 27.56 | 27.93 | 27.41 | 27.66 | 338,426 | +0.00(+0.00%) |
Jun 02, 2016 | 27.35 | 27.74 | 27.17 | 27.66 | 398,076 | +0.15(+0.55%) |