Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.39 | 32.39 | 32.20 | 32.23 | 17,198 | -0.33(-1.03%) |
Jan 30, 2018 | 32.88 | 32.88 | 32.49 | 32.56 | 15,260 | -0.16(-0.50%) |
Jan 29, 2018 | 32.88 | 32.88 | 32.70 | 32.72 | 19,109 | -0.84(-2.50%) |
Jan 26, 2018 | 33.52 | 33.61 | 33.32 | 33.56 | 20,573 | +0.10(+0.30%) |
Jan 25, 2018 | 33.44 | 33.48 | 33.31 | 33.46 | 16,064 | +0.03(+0.08%) |
Jan 24, 2018 | 33.28 | 33.48 | 33.23 | 33.44 | 26,639 | +0.56(+1.69%) |
Jan 23, 2018 | 32.88 | 32.89 | 32.74 | 32.88 | 28,442 | +0.03(+0.08%) |
Jan 22, 2018 | 32.68 | 32.85 | 32.68 | 32.85 | 19,975 | +0.49(+1.52%) |
Jan 19, 2018 | 32.25 | 32.36 | 32.25 | 32.36 | 7,755 | +0.20(+0.62%) |
Jan 18, 2018 | 32.28 | 32.28 | 32.13 | 32.16 | 4,378 | -0.16(-0.48%) |
Jan 17, 2018 | 32.20 | 32.31 | 32.20 | 32.31 | 6,435 | -0.01(-0.03%) |
Jan 16, 2018 | 32.20 | 32.42 | 32.20 | 32.32 | 14,682 | -0.61(-1.86%) |
Jan 12, 2018 | 32.93 | 32.93 | 32.93 | 0 | +0.05(+0.17%) | |
Jan 11, 2018 | 32.70 | 32.88 | 32.69 | 32.88 | 3,682 | +0.56(+1.72%) |
Jan 10, 2018 | 32.39 | 32.39 | 32.32 | 32.32 | 8,968 | -0.21(-0.65%) |
Jan 09, 2018 | 32.61 | 32.61 | 32.53 | 32.53 | 7,018 | -0.06(-0.20%) |
Jan 08, 2018 | 32.56 | 32.60 | 32.56 | 32.59 | 8,086 | -0.07(-0.22%) |
Jan 05, 2018 | 32.79 | 32.79 | 32.60 | 32.67 | 18,352 | -0.08(-0.25%) |
Jan 04, 2018 | 32.65 | 32.75 | 32.65 | 32.75 | 5,290 | +0.10(+0.31%) |
Jan 03, 2018 | 32.43 | 32.65 | 32.42 | 32.65 | 10,606 | +0.46(+1.42%) |
Jan 02, 2018 | 32.28 | 32.28 | 32.08 | 32.19 | 5,582 | +0.59(+1.88%) |
Dec 29, 2017 | 31.60 | 31.60 | 31.60 | 0 | +0.32(+1.02%) | |
Dec 28, 2017 | 31.29 | 31.31 | 31.27 | 31.28 | 3,788 | +0.29(+0.94%) |
Dec 27, 2017 | 31.24 | 31.24 | 30.99 | 30.99 | 8,333 | -0.47(-1.51%) |
Dec 26, 2017 | 31.67 | 31.67 | 31.46 | 31.46 | 2,589 | -0.13(-0.41%) |
Dec 22, 2017 | 31.69 | 31.69 | 31.58 | 31.59 | 9,776 | -0.30(-0.94%) |
Dec 21, 2017 | 31.65 | 31.89 | 31.65 | 31.89 | 8,062 | +0.52(+1.66%) |
Dec 20, 2017 | 31.39 | 31.39 | 31.37 | 31.37 | 1,300 | -0.26(-0.84%) |
Dec 19, 2017 | 31.64 | 31.64 | 31.64 | 31.64 | 382 | +0.37(+1.17%) |
Dec 18, 2017 | 31.20 | 31.27 | 31.19 | 31.27 | 8,768 | -0.20(-0.62%) |
Dec 15, 2017 | 31.41 | 31.47 | 31.40 | 31.47 | 2,070 | -0.18(-0.58%) |
Dec 14, 2017 | 31.51 | 31.69 | 31.51 | 31.65 | 3,755 | -0.33(-1.03%) |
Dec 13, 2017 | 31.74 | 31.98 | 31.74 | 31.98 | 1,420 | +0.41(+1.29%) |
Dec 12, 2017 | 31.43 | 31.59 | 31.42 | 31.57 | 1,568 | -0.24(-0.76%) |
Dec 11, 2017 | 31.80 | 31.89 | 31.80 | 31.81 | 5,525 | +0.55(+1.75%) |
Dec 08, 2017 | 31.23 | 31.27 | 31.23 | 31.27 | 1,128 | +0.48(+1.57%) |
Dec 07, 2017 | 30.86 | 30.89 | 30.78 | 30.78 | 4,676 | -0.37(-1.20%) |
Dec 06, 2017 | 31.17 | 31.23 | 31.15 | 31.16 | 2,196 | +0.18(+0.59%) |
Dec 05, 2017 | 31.10 | 31.10 | 30.88 | 30.97 | 12,178 | -0.54(-1.71%) |
Dec 04, 2017 | 31.44 | 31.44 | 31.44 | 31.51 | 6,111 | +0.09(+0.28%) |
Dec 01, 2017 | 31.60 | 31.61 | 31.43 | 31.42 | 5,000 | +0.17(+0.54%) |
Nov 30, 2017 | 31.31 | 31.31 | 31.23 | 31.26 | 4,074 | -0.27(-0.84%) |
Nov 29, 2017 | 31.48 | 31.68 | 31.48 | 31.52 | 4,621 | -0.35(-1.09%) |
Nov 28, 2017 | 31.92 | 31.92 | 31.80 | 31.87 | 4,813 | +0.66(+2.10%) |
Nov 27, 2017 | 31.09 | 31.28 | 31.09 | 31.21 | 18,886 | -0.86(-2.67%) |
Nov 24, 2017 | 32.16 | 32.16 | 31.90 | 32.07 | 14,445 | -1.29(-3.88%) |
Nov 22, 2017 | 33.27 | 33.41 | 33.23 | 33.36 | 12,823 | -0.27(-0.81%) |
Nov 21, 2017 | 33.27 | 33.64 | 33.27 | 33.64 | 22,489 | +0.86(+2.61%) |
Nov 20, 2017 | 32.60 | 32.76 | 32.60 | 32.78 | 11,913 | +0.63(+1.97%) |
Nov 17, 2017 | 32.35 | 32.35 | 32.10 | 32.15 | 11,850 | -0.78(-2.36%) |
Nov 16, 2017 | 32.80 | 32.93 | 32.79 | 32.93 | 8,280 | +0.52(+1.59%) |
Nov 15, 2017 | 32.37 | 32.45 | 32.37 | 32.41 | 10,029 | -0.66(-2.00%) |
Nov 14, 2017 | 33.09 | 33.13 | 33.04 | 33.07 | 5,195 | -0.30(-0.90%) |
Nov 13, 2017 | 33.31 | 33.41 | 33.31 | 33.37 | 7,384 | +0.17(+0.52%) |
Nov 10, 2017 | 33.11 | 33.26 | 33.11 | 33.20 | 6,809 | +0.44(+1.34%) |
Nov 09, 2017 | 32.67 | 32.80 | 32.67 | 32.76 | 13,220 | +0.27(+0.83%) |
Nov 08, 2017 | 32.55 | 32.55 | 32.48 | 32.49 | 3,913 | -0.08(-0.24%) |
Nov 07, 2017 | 32.54 | 32.65 | 32.54 | 32.57 | 2,096 | +0.13(+0.41%) |
Nov 06, 2017 | 32.22 | 32.47 | 32.22 | 32.44 | 5,355 | +0.46(+1.44%) |
Nov 03, 2017 | 32.05 | 32.10 | 31.98 | 31.98 | 5,986 | -0.31(-0.96%) |
Nov 02, 2017 | 32.33 | 32.33 | 32.28 | 32.29 | 7,515 | -0.20(-0.62%) |
Nov 01, 2017 | 32.40 | 32.54 | 32.40 | 32.49 | 8,064 | +0.09(+0.28%) |
Oct 31, 2017 | 32.38 | 32.48 | 32.38 | 32.40 | 8,090 | +0.45(+1.40%) |
Oct 30, 2017 | 32.09 | 32.09 | 31.93 | 31.95 | 7,831 | -0.55(-1.68%) |
Oct 27, 2017 | 32.44 | 32.50 | 32.42 | 32.50 | 3,583 | -0.13(-0.39%) |
Oct 26, 2017 | 32.67 | 32.67 | 32.61 | 32.62 | 1,357 | +0.00(+0.00%) |
Oct 25, 2017 | 32.65 | 32.65 | 32.53 | 32.62 | 9,239 | -0.03(-0.08%) |
Oct 24, 2017 | 32.57 | 32.67 | 32.51 | 32.65 | 11,266 | +0.35(+1.07%) |
Oct 23, 2017 | 32.28 | 32.42 | 32.28 | 32.31 | 3,557 | -0.02(-0.06%) |
Oct 20, 2017 | 32.18 | 32.32 | 32.18 | 32.32 | 7,949 | +0.36(+1.14%) |
Oct 19, 2017 | 31.81 | 32.02 | 31.81 | 31.96 | 11,017 | -0.27(-0.85%) |
Oct 18, 2017 | 32.17 | 32.26 | 32.17 | 32.23 | 3,972 | +0.07(+0.22%) |
Oct 17, 2017 | 32.25 | 32.25 | 32.10 | 32.16 | 12,423 | -0.17(-0.52%) |
Oct 16, 2017 | 32.67 | 32.67 | 32.33 | 32.33 | 5,045 | -0.56(-1.70%) |
Oct 13, 2017 | 32.72 | 32.91 | 32.72 | 32.89 | 8,511 | +0.54(+1.68%) |
Oct 12, 2017 | 32.25 | 32.38 | 32.25 | 32.35 | 2,620 | -0.04(-0.11%) |
Oct 11, 2017 | 32.39 | 32.40 | 32.32 | 32.39 | 5,067 | -0.02(-0.06%) |
Oct 10, 2017 | 32.18 | 32.41 | 32.18 | 32.41 | 6,396 | +0.48(+1.51%) |
Oct 09, 2017 | 32.00 | 32.00 | 31.79 | 31.92 | 9,049 | -0.28(-0.88%) |
Oct 06, 2017 | 32.00 | 32.27 | 31.99 | 32.21 | 5,326 | -0.06(-0.18%) |
Oct 05, 2017 | 32.18 | 32.30 | 32.14 | 32.26 | 10,801 | +0.08(+0.25%) |
Oct 04, 2017 | 31.97 | 32.23 | 31.97 | 32.18 | 6,640 | +0.21(+0.67%) |
Oct 03, 2017 | 31.85 | 32.00 | 31.85 | 31.97 | 18,873 | +0.55(+1.74%) |
Oct 02, 2017 | 31.39 | 31.45 | 31.38 | 31.42 | 6,213 | +0.13(+0.42%) |
Sep 29, 2017 | 31.18 | 31.29 | 31.18 | 31.29 | 1,638 | +0.17(+0.54%) |
Sep 28, 2017 | 31.08 | 31.12 | 31.08 | 31.12 | 5,678 | -0.01(-0.03%) |
Sep 27, 2017 | 31.18 | 31.18 | 31.02 | 31.13 | 5,904 | +0.21(+0.68%) |
Sep 26, 2017 | 30.90 | 30.92 | 30.85 | 30.92 | 15,460 | +0.07(+0.24%) |
Sep 25, 2017 | 30.99 | 30.99 | 30.65 | 30.85 | 15,066 | -0.63(-2.01%) |
Sep 22, 2017 | 31.35 | 31.50 | 31.35 | 31.48 | 3,195 | -0.28(-0.87%) |
Sep 21, 2017 | 31.71 | 31.77 | 31.68 | 31.76 | 5,812 | -0.05(-0.14%) |
Sep 20, 2017 | 31.90 | 31.97 | 31.80 | 31.80 | 3,347 | +0.36(+1.16%) |
Sep 19, 2017 | 31.37 | 31.49 | 31.37 | 31.44 | 7,122 | -0.43(-1.36%) |
Sep 18, 2017 | 31.88 | 31.90 | 31.84 | 31.87 | 3,457 | +0.14(+0.43%) |
Sep 15, 2017 | 31.67 | 31.75 | 31.62 | 31.74 | 3,790 | +0.10(+0.31%) |
Sep 14, 2017 | 31.72 | 31.72 | 31.63 | 31.64 | 9,710 | -0.36(-1.11%) |
Sep 13, 2017 | 31.93 | 32.06 | 31.93 | 32.00 | 6,903 | +0.00(+0.00%) |
Sep 12, 2017 | 32.11 | 32.11 | 31.96 | 32.00 | 7,059 | -0.15(-0.48%) |
Sep 11, 2017 | 32.21 | 32.21 | 32.09 | 32.15 | 8,752 | +0.24(+0.74%) |
Sep 08, 2017 | 31.90 | 32.10 | 31.90 | 31.91 | 14,134 | -0.05(-0.17%) |
Sep 07, 2017 | 31.90 | 32.01 | 31.90 | 31.97 | 11,360 | +0.07(+0.23%) |
Sep 06, 2017 | 31.90 | 31.97 | 31.88 | 31.90 | 14,066 | +0.01(+0.03%) |
Sep 05, 2017 | 31.94 | 31.94 | 31.80 | 31.89 | 14,965 | +0.43(+1.37%) |
Sep 01, 2017 | 31.31 | 31.45 | 31.31 | 31.45 | 10,777 | +0.56(+1.80%) |
Aug 31, 2017 | 30.87 | 30.92 | 30.86 | 30.90 | 8,701 | +0.23(+0.74%) |
Aug 30, 2017 | 30.45 | 30.69 | 30.45 | 30.67 | 4,840 | +0.13(+0.44%) |
Aug 29, 2017 | 30.35 | 30.54 | 30.35 | 30.54 | 15,102 | -0.06(-0.19%) |
Aug 28, 2017 | 30.54 | 30.63 | 30.46 | 30.60 | 26,386 | +0.67(+2.24%) |
Aug 25, 2017 | 30.03 | 30.03 | 29.85 | 29.93 | 12,083 | +0.62(+2.11%) |
Aug 24, 2017 | 29.51 | 29.51 | 29.31 | 29.31 | 1,617 | -0.28(-0.96%) |
Aug 23, 2017 | 29.71 | 29.71 | 29.56 | 29.59 | 6,921 | -0.07(-0.25%) |
Aug 22, 2017 | 29.72 | 29.72 | 29.66 | 29.66 | 5,679 | -0.06(-0.19%) |
Aug 21, 2017 | 29.86 | 29.86 | 29.71 | 29.72 | 6,288 | +0.19(+0.65%) |
Aug 18, 2017 | 29.63 | 29.63 | 29.47 | 29.53 | 7,054 | +0.04(+0.13%) |
Aug 17, 2017 | 29.60 | 29.63 | 29.49 | 29.49 | 10,885 | -0.06(-0.19%) |
Aug 16, 2017 | 29.43 | 29.59 | 29.43 | 29.54 | 14,317 | +0.44(+1.50%) |
Aug 15, 2017 | 29.01 | 29.12 | 29.01 | 29.11 | 9,447 | +0.09(+0.31%) |
Aug 14, 2017 | 28.71 | 29.13 | 28.71 | 29.01 | 14,835 | +0.83(+2.96%) |
Aug 11, 2017 | 28.00 | 28.21 | 28.00 | 28.18 | 10,847 | -0.27(-0.94%) |
Aug 10, 2017 | 28.62 | 28.64 | 28.38 | 28.45 | 11,959 | -0.16(-0.57%) |
Aug 09, 2017 | 28.52 | 28.62 | 28.52 | 28.61 | 18,956 | +0.10(+0.35%) |
Aug 08, 2017 | 28.40 | 28.61 | 28.40 | 28.51 | 4,979 | +0.31(+1.08%) |
Aug 07, 2017 | 28.20 | 28.21 | 28.20 | 28.21 | 559 | +0.16(+0.57%) |
Aug 04, 2017 | 28.08 | 28.08 | 27.96 | 28.05 | 5,967 | -0.29(-1.03%) |
Aug 03, 2017 | 28.42 | 28.42 | 28.26 | 28.34 | 8,263 | -0.13(-0.45%) |
Aug 02, 2017 | 28.54 | 28.54 | 28.45 | 28.47 | 2,321 | -0.14(-0.48%) |
Aug 01, 2017 | 28.70 | 28.70 | 28.60 | 28.60 | 4,857 | +0.08(+0.29%) |
Jul 31, 2017 | 28.53 | 28.58 | 28.46 | 28.52 | 3,958 | +0.22(+0.77%) |
Jul 28, 2017 | 28.20 | 28.30 | 28.20 | 28.30 | 4,335 | +0.12(+0.43%) |
Jul 27, 2017 | 28.25 | 28.31 | 28.17 | 28.18 | 9,794 | +0.47(+1.70%) |
Jul 26, 2017 | 27.74 | 27.74 | 27.62 | 27.71 | 5,544 | -0.16(-0.59%) |
Jul 25, 2017 | 27.77 | 27.89 | 27.77 | 27.88 | 4,065 | -0.05(-0.19%) |
Jul 24, 2017 | 27.98 | 28.03 | 27.91 | 27.93 | 30,594 | -0.04(-0.13%) |
Jul 21, 2017 | 27.95 | 28.02 | 27.95 | 27.97 | 8,238 | +0.03(+0.10%) |
Jul 20, 2017 | 27.98 | 27.98 | 27.90 | 27.94 | 9,108 | +0.19(+0.69%) |
Jul 19, 2017 | 27.65 | 27.95 | 27.65 | 27.75 | 31,141 | +0.68(+2.53%) |
Jul 18, 2017 | 27.12 | 27.16 | 27.05 | 27.06 | 10,755 | +0.05(+0.20%) |
Jul 17, 2017 | 27.16 | 27.16 | 26.97 | 27.01 | 17,519 | -1.09(-3.89%) |
Jul 14, 2017 | 28.14 | 28.14 | 28.08 | 28.10 | 8,356 | -0.04(-0.13%) |
Jul 13, 2017 | 28.16 | 28.25 | 28.14 | 28.14 | 8,264 | -0.08(-0.29%) |
Jul 12, 2017 | 28.21 | 28.24 | 28.18 | 28.22 | 3,931 | +0.10(+0.36%) |
Jul 11, 2017 | 28.08 | 28.12 | 28.03 | 28.12 | 8,043 | -0.12(-0.44%) |
Jul 10, 2017 | 28.11 | 28.38 | 28.11 | 28.25 | 7,857 | -0.40(-1.41%) |
Jul 07, 2017 | 28.63 | 28.66 | 28.58 | 28.65 | 3,281 | +0.06(+0.19%) |
Jul 06, 2017 | 28.61 | 28.65 | 28.57 | 28.59 | 4,057 | -0.02(-0.07%) |
Jul 05, 2017 | 28.66 | 28.69 | 28.55 | 28.61 | 33,801 | +0.01(+0.03%) |
Jul 03, 2017 | 28.78 | 28.78 | 28.60 | 28.60 | 1,613 | -0.01(-0.03%) |
Jun 30, 2017 | 28.70 | 28.70 | 28.61 | 28.61 | 10,996 | +0.11(+0.38%) |
Jun 29, 2017 | 28.53 | 28.53 | 28.35 | 28.50 | 4,472 | +0.17(+0.61%) |
Jun 28, 2017 | 28.30 | 28.35 | 28.30 | 28.33 | 2,881 | -0.05(-0.18%) |
Jun 27, 2017 | 28.37 | 28.44 | 28.34 | 28.38 | 12,664 | -0.06(-0.20%) |
Jun 26, 2017 | 28.31 | 28.51 | 28.31 | 28.44 | 9,985 | +0.36(+1.30%) |
Jun 23, 2017 | 27.99 | 28.08 | 27.99 | 28.08 | 1,199 | +0.26(+0.95%) |
Jun 22, 2017 | 27.91 | 27.91 | 27.80 | 27.81 | 5,253 | -0.36(-1.26%) |
Jun 21, 2017 | 28.07 | 28.17 | 28.07 | 28.17 | 15,219 | +0.41(+1.48%) |
Jun 20, 2017 | 27.72 | 27.76 | 27.71 | 27.76 | 2,271 | -0.04(-0.13%) |
Jun 19, 2017 | 27.76 | 27.85 | 27.72 | 27.79 | 19,281 | +0.13(+0.48%) |
Jun 16, 2017 | 27.67 | 27.67 | 27.64 | 27.66 | 3,141 | -0.10(-0.35%) |
Jun 15, 2017 | 27.66 | 27.79 | 27.66 | 27.76 | 8,551 | +0.14(+0.50%) |
Jun 14, 2017 | 27.69 | 27.73 | 27.59 | 27.62 | 6,664 | -0.22(-0.79%) |
Jun 13, 2017 | 27.88 | 27.88 | 27.84 | 27.84 | 6,894 | +0.40(+1.44%) |
Jun 12, 2017 | 27.53 | 27.53 | 27.44 | 27.44 | 4,723 | -0.28(-1.01%) |
Jun 09, 2017 | 27.74 | 27.81 | 27.71 | 27.72 | 14,374 | +0.06(+0.20%) |
Jun 08, 2017 | 27.67 | 27.67 | 27.57 | 27.67 | 14,437 | +0.03(+0.09%) |
Jun 07, 2017 | 27.42 | 27.66 | 27.42 | 27.64 | 14,997 | +0.61(+2.27%) |
Jun 06, 2017 | 27.07 | 27.07 | 27.02 | 27.03 | 5,892 | +0.20(+0.75%) |
Jun 05, 2017 | 26.81 | 26.89 | 26.81 | 26.83 | 5,056 | +0.11(+0.41%) |
Jun 02, 2017 | 26.66 | 26.72 | 26.66 | 26.72 | 2,822 | +0.08(+0.31%) |
Jun 01, 2017 | 26.45 | 26.66 | 26.45 | 26.64 | 10,013 | -0.26(-0.98%) |
May 31, 2017 | 26.71 | 26.94 | 26.71 | 26.90 | 8,193 | +0.19(+0.72%) |
May 30, 2017 | 26.54 | 26.71 | 26.54 | 26.71 | 13,661 | +0.09(+0.33%) |
May 26, 2017 | 26.65 | 26.65 | 26.62 | 26.62 | 3,366 | -0.22(-0.83%) |
May 25, 2017 | 26.81 | 26.85 | 26.74 | 26.85 | 13,712 | +0.28(+1.06%) |
May 24, 2017 | 26.50 | 26.56 | 26.50 | 26.56 | 2,519 | +0.26(+0.98%) |
May 23, 2017 | 26.26 | 26.31 | 26.24 | 26.31 | 3,884 | -0.21(-0.79%) |
May 22, 2017 | 26.57 | 26.60 | 26.52 | 26.52 | 6,679 | -0.14(-0.51%) |
May 19, 2017 | 26.58 | 26.65 | 26.58 | 26.65 | 3,361 | -0.03(-0.12%) |
May 18, 2017 | 26.80 | 26.80 | 26.66 | 26.69 | 2,779 | -0.11(-0.42%) |
May 17, 2017 | 26.89 | 26.94 | 26.78 | 26.80 | 4,315 | -0.21(-0.76%) |
May 16, 2017 | 26.91 | 27.01 | 26.91 | 27.01 | 10,625 | +0.64(+2.42%) |
May 15, 2017 | 26.27 | 26.38 | 26.27 | 26.37 | 1,358 | +0.24(+0.94%) |
May 12, 2017 | 26.21 | 26.21 | 26.08 | 26.12 | 2,695 | +0.14(+0.55%) |
May 11, 2017 | 25.92 | 25.98 | 25.87 | 25.98 | 2,872 | +0.05(+0.21%) |
May 10, 2017 | 25.91 | 25.95 | 25.90 | 25.92 | 3,540 | -0.30(-1.15%) |
May 09, 2017 | 26.21 | 26.28 | 26.18 | 26.23 | 17,042 | +0.29(+1.12%) |
May 08, 2017 | 26.02 | 26.02 | 25.91 | 25.93 | 7,350 | -0.54(-2.03%) |
May 05, 2017 | 26.46 | 26.47 | 26.38 | 26.47 | 6,897 | -0.37(-1.39%) |
May 04, 2017 | 26.80 | 26.85 | 26.78 | 26.85 | 2,919 | -0.06(-0.22%) |
May 03, 2017 | 26.88 | 26.92 | 26.82 | 26.90 | 917 | -0.16(-0.59%) |
May 02, 2017 | 27.01 | 27.09 | 27.01 | 27.06 | 1,194 | +0.03(+0.10%) |
May 01, 2017 | 27.07 | 27.07 | 27.04 | 27.04 | 3,427 | +0.00(+0.02%) |
Apr 28, 2017 | 26.99 | 27.03 | 26.99 | 27.03 | 355 | -0.05(-0.18%) |
Apr 27, 2017 | 27.07 | 27.08 | 27.06 | 27.08 | 11,597 | +0.10(+0.37%) |
Apr 26, 2017 | 26.89 | 26.98 | 26.89 | 26.98 | 4,990 | +0.17(+0.64%) |
Apr 25, 2017 | 26.85 | 26.87 | 26.81 | 26.81 | 4,310 | +0.17(+0.65%) |
Apr 24, 2017 | 26.64 | 26.65 | 26.62 | 26.64 | 2,090 | -0.44(-1.62%) |
Apr 21, 2017 | 27.10 | 27.20 | 27.07 | 27.07 | 28,148 | -0.31(-1.15%) |
Apr 20, 2017 | 27.30 | 27.43 | 27.30 | 27.39 | 7,514 | +0.34(+1.26%) |
Apr 19, 2017 | 27.24 | 27.24 | 27.05 | 27.05 | 3,027 | -0.08(-0.30%) |
Apr 18, 2017 | 27.14 | 27.16 | 27.07 | 27.13 | 12,476 | -0.17(-0.63%) |
Apr 17, 2017 | 27.33 | 27.34 | 27.29 | 27.30 | 7,425 | -0.40(-1.45%) |
Apr 13, 2017 | 26.16 | 27.75 | 26.16 | 27.70 | 60,240 | +0.26(+0.93%) |
Apr 12, 2017 | 27.47 | 27.47 | 27.43 | 27.45 | 1,174 | -0.14(-0.50%) |
Apr 11, 2017 | 27.60 | 27.60 | 27.57 | 27.58 | 3,726 | +0.14(+0.50%) |
Apr 10, 2017 | 27.55 | 27.55 | 27.45 | 27.45 | 8,691 | -0.51(-1.83%) |
Apr 07, 2017 | 27.97 | 27.97 | 27.93 | 27.96 | 1,598 | +0.11(+0.39%) |
Apr 06, 2017 | 27.82 | 27.86 | 27.82 | 27.85 | 1,671 | -0.10(-0.36%) |
Apr 05, 2017 | 27.93 | 27.97 | 27.93 | 27.95 | 5,546 | +0.48(+1.76%) |
Apr 04, 2017 | 27.51 | 27.51 | 27.47 | 27.47 | 480 | +0.01(+0.03%) |
Apr 03, 2017 | 27.02 | 27.46 | 27.02 | 27.46 | 4,010 | +0.05(+0.20%) |
Mar 31, 2017 | 27.43 | 27.44 | 27.37 | 27.40 | 2,526 | +0.33(+1.21%) |
Mar 30, 2017 | 27.24 | 27.41 | 27.05 | 27.07 | 4,858 | -0.57(-2.06%) |
Mar 29, 2017 | 27.76 | 27.76 | 27.60 | 27.64 | 4,192 | -0.14(-0.51%) |
Mar 28, 2017 | 28.01 | 28.01 | 27.73 | 27.78 | 10,376 | -0.12(-0.42%) |
Mar 27, 2017 | 27.57 | 27.92 | 27.57 | 27.90 | 2,540 | -0.11(-0.39%) |
Mar 24, 2017 | 27.91 | 28.01 | 27.91 | 28.01 | 7,532 | +0.33(+1.19%) |
Mar 23, 2017 | 27.69 | 27.72 | 27.68 | 27.68 | 2,421 | -0.01(-0.03%) |
Mar 22, 2017 | 27.58 | 27.70 | 27.58 | 27.69 | 4,917 | +0.11(+0.40%) |
Mar 21, 2017 | 27.68 | 27.73 | 27.58 | 27.58 | 3,547 | +0.03(+0.10%) |
Mar 20, 2017 | 27.55 | 27.56 | 27.55 | 27.56 | 3,710 | +0.01(+0.03%) |
Mar 17, 2017 | 27.67 | 27.67 | 27.53 | 27.55 | 9,519 | -0.44(-1.56%) |
Mar 16, 2017 | 27.85 | 28.01 | 27.85 | 27.98 | 8,313 | +0.13(+0.48%) |
Mar 15, 2017 | 27.53 | 27.89 | 27.53 | 27.85 | 6,380 | +0.32(+1.17%) |
Mar 14, 2017 | 27.60 | 27.60 | 27.52 | 27.53 | 5,128 | -0.20(-0.72%) |
Mar 13, 2017 | 27.36 | 27.78 | 27.35 | 27.73 | 17,733 | +0.38(+1.40%) |
Mar 10, 2017 | 27.26 | 27.36 | 27.26 | 27.35 | 5,554 | +0.18(+0.67%) |
Mar 09, 2017 | 27.22 | 27.22 | 27.11 | 27.16 | 2,145 | -0.18(-0.67%) |
Mar 08, 2017 | 27.60 | 27.60 | 27.35 | 27.35 | 1,649 | -0.36(-1.32%) |
Mar 07, 2017 | 27.86 | 27.86 | 27.67 | 27.71 | 1,824 | +0.13(+0.46%) |
Mar 06, 2017 | 27.48 | 27.63 | 27.48 | 27.58 | 8,051 | +0.34(+1.24%) |
Mar 03, 2017 | 26.94 | 27.29 | 26.94 | 27.25 | 28,513 | +0.27(+1.01%) |
Mar 02, 2017 | 27.18 | 27.18 | 26.96 | 26.97 | 5,776 | -0.53(-1.92%) |
Mar 01, 2017 | 27.28 | 27.52 | 27.27 | 27.50 | 20,332 | +0.24(+0.87%) |
Feb 28, 2017 | 27.32 | 27.32 | 27.26 | 27.26 | 4,351 | +0.04(+0.13%) |
Feb 27, 2017 | 27.19 | 27.26 | 27.19 | 27.23 | 6,764 | -0.15(-0.57%) |
Feb 24, 2017 | 27.21 | 27.39 | 27.21 | 27.38 | 8,159 | -0.01(-0.03%) |
Feb 23, 2017 | 27.33 | 27.39 | 27.32 | 27.39 | 10,858 | +0.05(+0.20%) |
Feb 22, 2017 | 27.16 | 27.34 | 27.16 | 27.34 | 6,939 | +0.01(+0.04%) |
Feb 21, 2017 | 27.12 | 27.34 | 27.12 | 27.33 | 11,746 | +0.66(+2.49%) |
Feb 17, 2017 | 26.66 | 26.66 | 26.66 | 0 | -0.15(-0.56%) | |
Feb 16, 2017 | 26.82 | 26.84 | 26.80 | 26.82 | 2,488 | +0.04(+0.16%) |
Feb 15, 2017 | 26.80 | 26.80 | 26.64 | 26.77 | 5,635 | -0.18(-0.67%) |
Feb 14, 2017 | 26.79 | 26.97 | 26.79 | 26.95 | 21,181 | +0.12(+0.45%) |
Feb 13, 2017 | 26.75 | 26.88 | 26.75 | 26.83 | 1,961 | +0.11(+0.40%) |
Feb 10, 2017 | 26.72 | 26.73 | 26.66 | 26.73 | 2,965 | -0.03(-0.13%) |
Feb 09, 2017 | 26.81 | 26.81 | 26.76 | 26.76 | 4,664 | +0.10(+0.37%) |
Feb 08, 2017 | 26.62 | 26.66 | 26.62 | 26.66 | 560 | +0.22(+0.83%) |
Feb 07, 2017 | 26.59 | 26.59 | 26.44 | 26.44 | 4,110 | -0.26(-0.99%) |
Feb 06, 2017 | 26.69 | 26.73 | 26.69 | 26.71 | 2,395 | +0.11(+0.41%) |
Feb 03, 2017 | 26.64 | 26.66 | 26.60 | 26.60 | 7,390 | -0.04(-0.14%) |
Feb 02, 2017 | 26.70 | 26.74 | 26.64 | 26.64 | 5,256 | -0.02(-0.08%) |