Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.32 | 29.41 | 29.27 | 29.41 | 6,626 | +0.02(+0.05%) |
Jul 28, 2017 | 29.28 | 29.41 | 29.18 | 29.39 | 13,977 | +0.22(+0.74%) |
Jul 27, 2017 | 29.34 | 29.34 | 29.15 | 29.18 | 6,034 | +0.02(+0.05%) |
Jul 26, 2017 | 29.05 | 29.16 | 29.01 | 29.16 | 6,074 | +0.11(+0.37%) |
Jul 25, 2017 | 29.11 | 29.11 | 29.04 | 29.05 | 9,210 | -0.02(-0.05%) |
Jul 24, 2017 | 29.06 | 29.07 | 29.01 | 29.07 | 3,278 | +0.05(+0.18%) |
Jul 21, 2017 | 29.02 | 29.02 | 29.02 | 29.02 | 1,687 | -0.04(-0.13%) |
Jul 20, 2017 | 29.00 | 29.12 | 29.00 | 29.05 | 9,024 | +0.01(+0.05%) |
Jul 19, 2017 | 28.89 | 29.04 | 28.89 | 29.04 | 4,933 | +0.22(+0.78%) |
Jul 18, 2017 | 28.78 | 28.82 | 28.75 | 28.81 | 1,743 | +0.26(+0.92%) |
Jul 17, 2017 | 28.64 | 28.64 | 28.55 | 28.55 | 4,766 | -0.16(-0.56%) |
Jul 14, 2017 | 28.60 | 28.76 | 28.60 | 28.71 | 4,496 | +0.35(+1.25%) |
Jul 13, 2017 | 28.35 | 28.39 | 28.27 | 28.36 | 6,246 | +0.10(+0.35%) |
Jul 12, 2017 | 28.11 | 28.26 | 28.11 | 28.26 | 5,632 | +0.17(+0.59%) |
Jul 11, 2017 | 28.03 | 28.15 | 28.03 | 28.09 | 7,643 | -0.08(-0.29%) |
Jul 10, 2017 | 28.08 | 28.32 | 28.08 | 28.18 | 7,399 | +0.09(+0.33%) |
Jul 07, 2017 | 28.04 | 28.19 | 27.99 | 28.08 | 6,155 | -0.07(-0.26%) |
Jul 06, 2017 | 28.16 | 28.22 | 28.12 | 28.16 | 8,856 | -0.13(-0.48%) |
Jul 05, 2017 | 28.14 | 28.29 | 28.00 | 28.29 | 52,117 | -0.02(-0.08%) |
Jul 03, 2017 | 28.36 | 28.39 | 28.28 | 28.31 | 22,929 | -0.20(-0.70%) |
Jun 30, 2017 | 28.58 | 28.58 | 28.41 | 28.52 | 194,859 | -0.01(-0.03%) |
Jun 29, 2017 | 28.62 | 28.62 | 28.49 | 28.52 | 33,688 | -0.12(-0.43%) |
Jun 28, 2017 | 28.64 | 28.68 | 28.60 | 28.65 | 13,633 | +0.03(+0.11%) |
Jun 27, 2017 | 28.63 | 28.68 | 28.55 | 28.61 | 13,088 | -0.09(-0.33%) |
Jun 26, 2017 | 28.83 | 28.85 | 28.71 | 28.71 | 5,117 | -0.09(-0.30%) |
Jun 23, 2017 | 28.74 | 28.85 | 28.74 | 28.79 | 11,911 | +0.06(+0.21%) |
Jun 22, 2017 | 28.68 | 28.76 | 28.68 | 28.73 | 11,108 | +0.04(+0.14%) |
Jun 21, 2017 | 28.78 | 28.81 | 28.70 | 28.70 | 4,589 | -0.17(-0.57%) |
Jun 20, 2017 | 28.94 | 28.96 | 28.83 | 28.86 | 10,452 | -0.35(-1.20%) |
Jun 19, 2017 | 29.16 | 29.30 | 29.16 | 29.21 | 7,007 | -0.01(-0.05%) |
Jun 16, 2017 | 29.11 | 29.27 | 29.07 | 29.23 | 7,959 | +0.08(+0.29%) |
Jun 15, 2017 | 29.11 | 29.15 | 29.05 | 29.14 | 11,333 | -0.10(-0.34%) |
Jun 14, 2017 | 29.40 | 29.41 | 29.24 | 29.24 | 7,255 | +0.06(+0.21%) |
Jun 13, 2017 | 29.14 | 29.18 | 29.13 | 29.18 | 4,259 | +0.41(+1.42%) |
Jun 12, 2017 | 28.82 | 28.83 | 28.74 | 28.77 | 12,636 | -0.12(-0.42%) |
Jun 09, 2017 | 28.84 | 28.95 | 28.82 | 28.90 | 7,907 | -0.08(-0.29%) |
Jun 08, 2017 | 29.04 | 29.13 | 28.97 | 28.98 | 5,916 | -0.20(-0.70%) |
Jun 07, 2017 | 29.22 | 29.24 | 29.17 | 29.18 | 10,124 | +0.00(+0.01%) |
Jun 06, 2017 | 29.19 | 29.20 | 29.11 | 29.18 | 6,686 | +0.10(+0.33%) |
Jun 05, 2017 | 29.03 | 29.09 | 29.01 | 29.08 | 14,282 | -0.04(-0.13%) |
Jun 02, 2017 | 29.09 | 29.19 | 29.01 | 29.12 | 37,427 | +0.24(+0.83%) |
Jun 01, 2017 | 28.87 | 28.94 | 28.84 | 28.88 | 6,233 | +0.21(+0.73%) |
May 31, 2017 | 28.68 | 28.70 | 28.64 | 28.67 | 5,041 | +0.15(+0.52%) |
May 30, 2017 | 28.51 | 28.56 | 28.51 | 28.52 | 3,045 | +0.00(+0.01%) |
May 26, 2017 | 28.57 | 28.57 | 28.48 | 28.52 | 11,534 | -0.02(-0.07%) |
May 25, 2017 | 28.52 | 28.58 | 28.50 | 28.54 | 20,093 | +0.13(+0.45%) |
May 24, 2017 | 28.33 | 28.44 | 28.28 | 28.41 | 7,339 | +0.03(+0.10%) |
May 23, 2017 | 28.53 | 28.53 | 28.37 | 28.38 | 15,653 | -0.08(-0.29%) |
May 22, 2017 | 28.43 | 28.50 | 28.43 | 28.47 | 3,510 | +0.17(+0.59%) |
May 19, 2017 | 28.24 | 28.36 | 28.24 | 28.30 | 21,979 | +0.13(+0.45%) |
May 18, 2017 | 28.18 | 28.22 | 28.14 | 28.17 | 4,895 | -0.06(-0.21%) |
May 17, 2017 | 28.34 | 28.34 | 28.23 | 28.23 | 11,935 | -0.06(-0.20%) |
May 16, 2017 | 28.28 | 28.32 | 28.26 | 28.29 | 6,738 | +0.00(+0.01%) |
May 15, 2017 | 28.24 | 28.34 | 28.21 | 28.28 | 11,156 | +0.15(+0.54%) |
May 12, 2017 | 28.13 | 28.14 | 28.05 | 28.13 | 10,272 | -0.01(-0.03%) |
May 11, 2017 | 28.07 | 28.16 | 28.07 | 28.14 | 6,531 | +0.02(+0.05%) |
May 10, 2017 | 28.02 | 28.15 | 28.02 | 28.12 | 3,911 | +0.04(+0.14%) |
May 09, 2017 | 28.15 | 28.15 | 28.08 | 28.08 | 8,845 | -0.02(-0.06%) |
May 08, 2017 | 28.17 | 28.20 | 28.05 | 28.10 | 6,944 | -0.01(-0.04%) |
May 05, 2017 | 27.94 | 28.11 | 27.91 | 28.11 | 8,521 | +0.16(+0.57%) |
May 04, 2017 | 27.94 | 27.95 | 27.90 | 27.95 | 18,356 | -0.05(-0.19%) |
May 03, 2017 | 28.01 | 28.08 | 27.99 | 28.00 | 49,052 | -0.06(-0.23%) |
May 02, 2017 | 27.97 | 28.08 | 27.97 | 28.07 | 6,280 | +0.21(+0.77%) |
May 01, 2017 | 27.67 | 27.87 | 27.67 | 27.86 | 6,939 | +0.09(+0.32%) |
Apr 28, 2017 | 27.82 | 27.82 | 27.70 | 27.77 | 12,613 | -0.11(-0.40%) |
Apr 27, 2017 | 27.86 | 27.92 | 27.82 | 27.88 | 19,457 | +0.02(+0.05%) |
Apr 26, 2017 | 27.85 | 27.93 | 27.82 | 27.86 | 17,989 | -0.05(-0.19%) |
Apr 25, 2017 | 27.90 | 27.99 | 27.90 | 27.92 | 20,392 | +0.19(+0.69%) |
Apr 24, 2017 | 27.72 | 27.83 | 27.68 | 27.73 | 34,957 | +0.12(+0.44%) |
Apr 21, 2017 | 27.62 | 27.66 | 27.58 | 27.60 | 16,957 | -0.11(-0.41%) |
Apr 20, 2017 | 27.71 | 27.79 | 27.71 | 27.72 | 11,205 | +0.10(+0.36%) |
Apr 19, 2017 | 27.66 | 27.71 | 27.60 | 27.62 | 10,322 | -0.18(-0.63%) |
Apr 18, 2017 | 27.60 | 27.86 | 27.60 | 27.79 | 5,535 | -0.07(-0.25%) |
Apr 17, 2017 | 27.76 | 27.94 | 27.76 | 27.86 | 7,061 | +0.20(+0.72%) |
Apr 13, 2017 | 27.62 | 27.68 | 27.59 | 27.66 | 6,007 | +0.14(+0.50%) |
Apr 12, 2017 | 27.50 | 27.54 | 27.50 | 27.53 | 4,705 | +0.07(+0.25%) |
Apr 11, 2017 | 27.35 | 27.46 | 27.34 | 27.46 | 11,299 | +0.19(+0.68%) |
Apr 10, 2017 | 27.21 | 27.28 | 27.19 | 27.27 | 6,351 | -0.00(-0.01%) |
Apr 07, 2017 | 27.28 | 27.32 | 27.28 | 27.28 | 3,726 | +0.02(+0.06%) |
Apr 06, 2017 | 27.31 | 27.31 | 27.23 | 27.26 | 6,733 | +0.06(+0.23%) |
Apr 05, 2017 | 27.09 | 27.26 | 27.09 | 27.20 | 3,571 | +0.08(+0.28%) |
Apr 04, 2017 | 27.06 | 27.13 | 27.02 | 27.12 | 11,530 | +0.10(+0.37%) |
Apr 03, 2017 | 26.99 | 27.02 | 26.92 | 27.02 | 4,278 | -0.05(-0.20%) |
Mar 31, 2017 | 26.92 | 27.08 | 26.92 | 27.08 | 8,649 | +0.07(+0.25%) |
Mar 30, 2017 | 27.01 | 27.04 | 26.99 | 27.01 | 4,641 | -0.11(-0.39%) |
Mar 29, 2017 | 27.06 | 27.12 | 27.04 | 27.12 | 11,830 | +0.02(+0.06%) |
Mar 28, 2017 | 27.08 | 27.11 | 27.00 | 27.10 | 10,116 | -0.02(-0.08%) |
Mar 27, 2017 | 27.06 | 27.12 | 27.04 | 27.12 | 4,111 | +0.04(+0.13%) |
Mar 24, 2017 | 27.00 | 27.09 | 27.00 | 27.09 | 2,181 | +0.08(+0.30%) |
Mar 23, 2017 | 27.03 | 27.09 | 27.01 | 27.01 | 13,715 | +0.07(+0.26%) |
Mar 22, 2017 | 26.88 | 26.94 | 26.88 | 26.94 | 5,169 | +0.05(+0.20%) |
Mar 21, 2017 | 27.02 | 27.02 | 26.81 | 26.88 | 33,310 | -0.08(-0.31%) |
Mar 20, 2017 | 27.02 | 27.03 | 26.93 | 26.97 | 8,825 | +0.05(+0.17%) |
Mar 17, 2017 | 26.90 | 27.00 | 26.83 | 26.92 | 12,191 | +0.09(+0.35%) |
Mar 16, 2017 | 26.80 | 26.88 | 26.78 | 26.83 | 26,492 | +0.17(+0.64%) |
Mar 15, 2017 | 26.33 | 26.66 | 26.28 | 26.66 | 10,088 | +0.45(+1.73%) |
Mar 14, 2017 | 26.25 | 26.25 | 26.19 | 26.20 | 5,768 | -0.19(-0.74%) |
Mar 13, 2017 | 26.39 | 26.48 | 26.39 | 26.40 | 5,991 | +0.07(+0.25%) |
Mar 10, 2017 | 26.29 | 26.35 | 26.27 | 26.33 | 13,439 | +0.08(+0.32%) |
Mar 09, 2017 | 26.30 | 26.30 | 26.19 | 26.25 | 6,707 | -0.03(-0.12%) |
Mar 08, 2017 | 26.36 | 26.44 | 26.28 | 26.28 | 12,493 | -0.18(-0.66%) |
Mar 07, 2017 | 26.46 | 26.52 | 26.41 | 26.45 | 6,250 | -0.07(-0.25%) |
Mar 06, 2017 | 26.61 | 26.61 | 26.46 | 26.52 | 7,441 | -0.09(-0.35%) |
Mar 03, 2017 | 26.46 | 26.61 | 26.43 | 26.61 | 5,806 | +0.11(+0.40%) |
Mar 02, 2017 | 26.60 | 26.60 | 26.50 | 26.50 | 9,698 | -0.34(-1.27%) |
Mar 01, 2017 | 26.79 | 26.93 | 26.79 | 26.84 | 189,934 | +0.09(+0.34%) |
Feb 28, 2017 | 26.80 | 26.88 | 26.74 | 26.75 | 48,350 | -0.08(-0.28%) |
Feb 27, 2017 | 26.84 | 26.85 | 26.79 | 26.83 | 7,667 | -0.03(-0.12%) |
Feb 24, 2017 | 26.88 | 26.94 | 26.86 | 26.86 | 14,700 | -0.03(-0.13%) |
Feb 23, 2017 | 26.90 | 26.92 | 26.86 | 26.90 | 7,364 | +0.17(+0.62%) |
Feb 22, 2017 | 26.73 | 26.73 | 26.69 | 26.73 | 10,048 | +0.07(+0.26%) |
Feb 21, 2017 | 26.65 | 26.71 | 26.65 | 26.66 | 17,522 | +0.05(+0.19%) |
Feb 17, 2017 | 26.61 | 26.61 | 26.61 | 0 | -0.05(-0.17%) | |
Feb 16, 2017 | 26.65 | 26.67 | 26.59 | 26.66 | 49,564 | +0.01(+0.03%) |
Feb 15, 2017 | 26.43 | 26.66 | 26.43 | 26.65 | 24,113 | +0.10(+0.37%) |
Feb 14, 2017 | 26.65 | 26.65 | 26.47 | 26.55 | 33,552 | +0.03(+0.11%) |
Feb 13, 2017 | 26.53 | 26.56 | 26.47 | 26.52 | 15,816 | -0.07(-0.26%) |
Feb 10, 2017 | 26.50 | 26.62 | 26.41 | 26.59 | 12,175 | +0.01(+0.03%) |
Feb 09, 2017 | 26.58 | 26.61 | 26.53 | 26.58 | 13,365 | +0.11(+0.40%) |
Feb 08, 2017 | 26.45 | 26.49 | 26.43 | 26.47 | 7,906 | +0.18(+0.69%) |
Feb 07, 2017 | 26.25 | 26.35 | 26.25 | 26.29 | 12,771 | +0.14(+0.55%) |
Feb 06, 2017 | 26.11 | 26.19 | 26.10 | 26.15 | 13,832 | -0.10(-0.38%) |
Feb 03, 2017 | 26.25 | 26.30 | 26.23 | 26.25 | 9,165 | +0.10(+0.38%) |
Feb 02, 2017 | 26.15 | 26.27 | 26.14 | 26.15 | 8,373 | -0.08(-0.29%) |
Feb 01, 2017 | 26.25 | 26.27 | 26.12 | 26.22 | 59,793 | +0.14(+0.52%) |
Jan 31, 2017 | 25.94 | 26.10 | 25.94 | 26.09 | 13,377 | +0.21(+0.82%) |
Jan 30, 2017 | 25.88 | 25.90 | 25.78 | 25.88 | 19,071 | -0.05(-0.20%) |
Jan 27, 2017 | 26.03 | 26.03 | 25.91 | 25.93 | 9,254 | -0.02(-0.06%) |
Jan 26, 2017 | 25.94 | 26.02 | 25.94 | 25.94 | 19,987 | -0.05(-0.20%) |
Jan 25, 2017 | 25.88 | 26.03 | 25.88 | 26.00 | 9,559 | -0.00(-0.02%) |
Jan 24, 2017 | 25.99 | 26.04 | 25.96 | 26.00 | 4,228 | +0.03(+0.10%) |
Jan 23, 2017 | 25.82 | 26.00 | 25.82 | 25.97 | 3,879 | +0.17(+0.67%) |
Jan 20, 2017 | 25.82 | 25.83 | 25.74 | 25.80 | 14,421 | +0.09(+0.35%) |
Jan 19, 2017 | 25.80 | 25.80 | 25.67 | 25.71 | 8,459 | -0.26(-0.99%) |
Jan 18, 2017 | 25.98 | 26.03 | 25.91 | 25.96 | 6,453 | -0.05(-0.21%) |
Jan 17, 2017 | 25.97 | 26.04 | 25.95 | 26.02 | 4,715 | +0.03(+0.11%) |
Jan 13, 2017 | 25.99 | 25.99 | 25.99 | 0 | -0.09(-0.35%) | |
Jan 12, 2017 | 26.10 | 26.10 | 26.00 | 26.08 | 5,092 | -0.08(-0.29%) |
Jan 11, 2017 | 25.98 | 26.16 | 25.97 | 26.16 | 4,023 | +0.02(+0.06%) |
Jan 10, 2017 | 26.07 | 26.18 | 26.07 | 26.14 | 9,996 | +0.01(+0.05%) |
Jan 09, 2017 | 26.04 | 26.13 | 26.03 | 26.13 | 5,694 | -0.01(-0.05%) |
Jan 06, 2017 | 26.10 | 26.18 | 26.10 | 26.14 | 11,310 | +0.05(+0.20%) |
Jan 05, 2017 | 26.06 | 26.13 | 26.01 | 26.09 | 2,382 | +0.27(+1.06%) |
Jan 04, 2017 | 25.68 | 25.84 | 25.68 | 25.82 | 18,738 | +0.23(+0.89%) |
Jan 03, 2017 | 25.50 | 25.60 | 25.46 | 25.59 | 11,702 | +0.14(+0.54%) |
Dec 30, 2016 | 25.45 | 25.45 | 25.45 | 0 | +0.14(+0.55%) | |
Dec 29, 2016 | 25.24 | 25.40 | 25.24 | 25.31 | 15,681 | +0.21(+0.83%) |
Dec 28, 2016 | 25.22 | 25.24 | 25.08 | 25.10 | 34,962 | -0.12(-0.50%) |
Dec 27, 2016 | 25.21 | 25.28 | 25.21 | 25.23 | 38,640 | +0.04(+0.17%) |
Dec 23, 2016 | 25.19 | 25.19 | 25.19 | 0 | +0.08(+0.30%) | |
Dec 22, 2016 | 25.13 | 25.18 | 25.11 | 25.11 | 23,573 | -0.11(-0.42%) |
Dec 21, 2016 | 25.19 | 25.23 | 25.15 | 25.22 | 9,647 | +0.06(+0.23%) |
Dec 20, 2016 | 25.12 | 25.20 | 25.12 | 25.16 | 444,860 | +0.08(+0.32%) |
Dec 19, 2016 | 25.19 | 25.20 | 25.06 | 25.08 | 24,547 | +0.05(+0.21%) |
Dec 16, 2016 | 24.98 | 25.09 | 24.98 | 25.03 | 15,549 | -0.06(-0.23%) |
Dec 15, 2016 | 25.00 | 25.12 | 25.00 | 25.09 | 38,887 | -0.29(-1.15%) |
Dec 14, 2016 | 25.69 | 25.80 | 25.38 | 25.38 | 19,889 | -0.44(-1.72%) |
Dec 13, 2016 | 25.76 | 25.88 | 25.76 | 25.82 | 16,873 | +0.22(+0.86%) |
Dec 12, 2016 | 25.66 | 25.66 | 25.59 | 25.60 | 13,927 | -0.20(-0.77%) |
Dec 09, 2016 | 25.78 | 25.84 | 25.77 | 25.80 | 10,633 | -0.00(-0.02%) |
Dec 08, 2016 | 25.73 | 25.82 | 25.72 | 25.80 | 18,983 | -0.05(-0.18%) |
Dec 07, 2016 | 25.57 | 25.85 | 25.57 | 25.85 | 10,435 | +0.33(+1.29%) |
Dec 06, 2016 | 25.45 | 25.52 | 25.45 | 25.52 | 13,673 | +0.11(+0.44%) |
Dec 05, 2016 | 25.31 | 25.41 | 25.31 | 25.41 | 16,263 | +0.04(+0.17%) |
Dec 02, 2016 | 25.28 | 25.36 | 25.27 | 25.36 | 81,189 | +0.16(+0.64%) |
Dec 01, 2016 | 25.33 | 25.33 | 25.19 | 25.20 | 12,112 | -0.34(-1.32%) |
Nov 30, 2016 | 25.51 | 25.57 | 25.48 | 25.54 | 95,561 | +0.04(+0.17%) |
Nov 29, 2016 | 25.35 | 25.53 | 25.35 | 25.50 | 21,161 | +0.15(+0.61%) |
Nov 28, 2016 | 25.27 | 25.38 | 25.27 | 25.34 | 23,542 | +0.12(+0.50%) |
Nov 25, 2016 | 25.22 | 25.22 | 25.22 | 25.22 | 961 | +0.02(+0.07%) |
Nov 23, 2016 | 25.20 | 25.20 | 25.20 | 0 | -0.03(-0.13%) | |
Nov 22, 2016 | 25.18 | 25.23 | 25.09 | 25.23 | 83,242 | +0.15(+0.59%) |
Nov 21, 2016 | 24.98 | 25.10 | 24.98 | 25.09 | 11,569 | +0.06(+0.24%) |
Nov 18, 2016 | 25.03 | 25.04 | 24.97 | 25.03 | 7,796 | -0.15(-0.59%) |
Nov 17, 2016 | 25.13 | 25.27 | 25.13 | 25.17 | 30,086 | +0.29(+1.15%) |
Nov 16, 2016 | 24.91 | 24.95 | 24.85 | 24.89 | 43,794 | -0.35(-1.40%) |
Nov 15, 2016 | 25.10 | 25.24 | 25.10 | 25.24 | 18,629 | +0.20(+0.79%) |
Nov 14, 2016 | 25.11 | 25.11 | 24.94 | 25.04 | 44,558 | -0.29(-1.16%) |
Nov 11, 2016 | 25.38 | 25.40 | 25.34 | 25.34 | 7,425 | -0.20(-0.78%) |
Nov 10, 2016 | 25.77 | 25.77 | 25.53 | 25.53 | 9,994 | -0.53(-2.03%) |
Nov 09, 2016 | 26.09 | 26.28 | 26.03 | 26.06 | 16,894 | -0.24(-0.89%) |
Nov 08, 2016 | 26.17 | 26.35 | 26.17 | 26.30 | 17,029 | +0.10(+0.36%) |
Nov 07, 2016 | 26.15 | 26.25 | 26.15 | 26.20 | 7,441 | -0.01(-0.06%) |
Nov 04, 2016 | 26.20 | 26.29 | 26.20 | 26.22 | 31,473 | -0.15(-0.56%) |
Nov 03, 2016 | 26.49 | 26.49 | 26.35 | 26.36 | 24,304 | +0.04(+0.14%) |
Nov 02, 2016 | 26.52 | 26.52 | 26.26 | 26.33 | 195,191 | -0.03(-0.12%) |
Nov 01, 2016 | 26.40 | 26.47 | 26.26 | 26.36 | 40,706 | -0.05(-0.18%) |
Oct 31, 2016 | 26.31 | 26.42 | 26.31 | 26.41 | 9,121 | +0.20(+0.78%) |
Oct 28, 2016 | 26.15 | 26.28 | 26.09 | 26.20 | 5,111 | -0.11(-0.42%) |
Oct 27, 2016 | 26.35 | 26.41 | 26.31 | 26.31 | 15,939 | -0.24(-0.91%) |
Oct 26, 2016 | 26.57 | 26.64 | 26.51 | 26.56 | 4,770 | -0.22(-0.82%) |
Oct 25, 2016 | 26.65 | 26.81 | 26.65 | 26.78 | 11,162 | +0.04(+0.14%) |
Oct 24, 2016 | 26.70 | 26.75 | 26.64 | 26.74 | 12,167 | +0.16(+0.61%) |
Oct 21, 2016 | 26.51 | 26.62 | 26.47 | 26.58 | 15,058 | -0.14(-0.52%) |
Oct 20, 2016 | 26.67 | 26.76 | 26.59 | 26.72 | 57,837 | +0.12(+0.44%) |
Oct 19, 2016 | 26.59 | 26.64 | 26.52 | 26.60 | 19,212 | +0.11(+0.41%) |
Oct 18, 2016 | 26.46 | 26.53 | 26.39 | 26.49 | 14,480 | +0.30(+1.13%) |
Oct 17, 2016 | 26.20 | 26.20 | 26.11 | 26.19 | 7,960 | -0.10(-0.40%) |
Oct 14, 2016 | 26.35 | 26.42 | 26.24 | 26.30 | 56,958 | -0.02(-0.08%) |
Oct 13, 2016 | 26.06 | 26.39 | 26.06 | 26.32 | 38,522 | +0.23(+0.87%) |
Oct 12, 2016 | 26.05 | 26.15 | 26.05 | 26.09 | 8,783 | -0.09(-0.33%) |
Oct 11, 2016 | 26.32 | 26.32 | 26.11 | 26.18 | 4,163 | -0.43(-1.63%) |
Oct 10, 2016 | 26.58 | 26.66 | 26.58 | 26.61 | 18,232 | +0.07(+0.25%) |
Oct 07, 2016 | 26.68 | 26.68 | 26.47 | 26.55 | 13,761 | -0.22(-0.82%) |
Oct 06, 2016 | 26.67 | 26.84 | 26.67 | 26.77 | 16,265 | -0.32(-1.19%) |
Oct 05, 2016 | 27.17 | 27.17 | 27.03 | 27.09 | 21,849 | -0.14(-0.51%) |
Oct 04, 2016 | 27.44 | 27.56 | 27.20 | 27.23 | 81,062 | -0.42(-1.52%) |
Oct 03, 2016 | 27.91 | 27.91 | 27.63 | 27.65 | 59,382 | -0.23(-0.83%) |
Sep 30, 2016 | 27.74 | 27.94 | 27.74 | 27.88 | 7,199 | +0.22(+0.78%) |
Sep 29, 2016 | 27.83 | 27.84 | 27.56 | 27.67 | 10,180 | -0.27(-0.97%) |
Sep 28, 2016 | 27.91 | 28.06 | 27.80 | 27.94 | 9,191 | +0.05(+0.18%) |
Sep 27, 2016 | 27.78 | 27.92 | 27.73 | 27.89 | 6,011 | +0.15(+0.53%) |
Sep 26, 2016 | 27.70 | 27.79 | 27.67 | 27.74 | 9,257 | +0.01(+0.04%) |
Sep 23, 2016 | 27.75 | 27.84 | 27.73 | 27.73 | 5,170 | -0.17(-0.62%) |
Sep 22, 2016 | 27.92 | 27.99 | 27.86 | 27.90 | 5,875 | +0.21(+0.74%) |
Sep 21, 2016 | 27.43 | 27.70 | 27.40 | 27.70 | 573,697 | +0.38(+1.39%) |
Sep 20, 2016 | 27.36 | 27.42 | 27.30 | 27.32 | 6,587 | +0.08(+0.30%) |
Sep 19, 2016 | 27.30 | 27.32 | 27.20 | 27.24 | 4,086 | +0.17(+0.62%) |
Sep 16, 2016 | 27.03 | 27.13 | 27.03 | 27.07 | 4,785 | -0.20(-0.74%) |
Sep 15, 2016 | 27.28 | 27.36 | 27.17 | 27.27 | 7,341 | +0.07(+0.24%) |
Sep 14, 2016 | 27.22 | 27.27 | 27.19 | 27.20 | 2,200 | -0.07(-0.24%) |
Sep 13, 2016 | 27.38 | 27.38 | 27.17 | 27.27 | 4,659 | -0.40(-1.45%) |
Sep 12, 2016 | 27.55 | 27.77 | 27.55 | 27.67 | 3,502 | +0.07(+0.24%) |
Sep 09, 2016 | 27.88 | 27.88 | 27.60 | 27.60 | 7,603 | -0.62(-2.20%) |
Sep 08, 2016 | 28.30 | 28.44 | 28.22 | 28.22 | 10,965 | -0.07(-0.23%) |
Sep 07, 2016 | 28.32 | 28.32 | 28.22 | 28.29 | 8,675 | +0.02(+0.06%) |
Sep 06, 2016 | 28.04 | 28.30 | 28.04 | 28.27 | 3,510 | +0.41(+1.48%) |
Sep 02, 2016 | 27.87 | 27.86 | 27.86 | 27.86 | 18,648 | +0.09(+0.34%) |
Sep 01, 2016 | 27.60 | 27.79 | 27.60 | 27.76 | 53,969 | +0.23(+0.85%) |
Aug 31, 2016 | 27.57 | 27.61 | 27.48 | 27.53 | 9,613 | -0.14(-0.50%) |
Aug 30, 2016 | 27.74 | 27.75 | 27.65 | 27.67 | 4,726 | -0.09(-0.34%) |
Aug 29, 2016 | 27.66 | 27.84 | 27.65 | 27.76 | 7,622 | +0.03(+0.10%) |
Aug 26, 2016 | 28.00 | 28.04 | 27.70 | 27.74 | 4,748 | -0.29(-1.04%) |
Aug 25, 2016 | 28.02 | 28.06 | 27.99 | 28.03 | 14,537 | +0.10(+0.37%) |
Aug 24, 2016 | 28.11 | 28.14 | 27.92 | 27.92 | 4,252 | -0.18(-0.65%) |
Aug 23, 2016 | 28.29 | 28.29 | 28.11 | 28.11 | 13,373 | +0.22(+0.78%) |
Aug 22, 2016 | 27.77 | 27.95 | 27.77 | 27.89 | 10,131 | -0.01(-0.03%) |
Aug 19, 2016 | 27.78 | 27.92 | 27.78 | 27.90 | 7,681 | -0.17(-0.59%) |
Aug 18, 2016 | 28.09 | 28.11 | 27.91 | 28.06 | 32,444 | +0.12(+0.44%) |
Aug 17, 2016 | 27.88 | 27.97 | 27.81 | 27.94 | 5,007 | -0.09(-0.31%) |
Aug 16, 2016 | 28.01 | 28.11 | 27.99 | 28.03 | 10,618 | -0.16(-0.57%) |
Aug 15, 2016 | 28.14 | 28.31 | 28.14 | 28.19 | 25,218 | +0.13(+0.47%) |
Aug 12, 2016 | 28.09 | 28.14 | 28.02 | 28.06 | 16,919 | -0.03(-0.10%) |
Aug 11, 2016 | 28.05 | 28.19 | 28.05 | 28.09 | 4,762 | -0.03(-0.12%) |
Aug 10, 2016 | 28.19 | 28.19 | 28.07 | 28.12 | 5,950 | +0.17(+0.62%) |
Aug 09, 2016 | 27.90 | 28.03 | 27.82 | 27.95 | 9,622 | +0.06(+0.22%) |
Aug 08, 2016 | 27.94 | 27.95 | 27.85 | 27.89 | 4,716 | +0.03(+0.12%) |
Aug 05, 2016 | 27.77 | 27.88 | 27.77 | 27.85 | 1,790 | +0.15(+0.55%) |
Aug 04, 2016 | 27.67 | 27.79 | 27.67 | 27.70 | 1,065 | +0.09(+0.32%) |
Aug 03, 2016 | 27.49 | 27.61 | 27.49 | 27.61 | 67,064 | -0.15(-0.55%) |
Aug 02, 2016 | 27.82 | 27.82 | 27.70 | 27.76 | 13,344 | -0.20(-0.70%) |