Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.20 | 29.26 | 29.19 | 29.26 | 31,625 | +0.01(+0.03%) |
Apr 27, 2017 | 29.21 | 29.28 | 29.21 | 29.25 | 31,424 | +0.00(+0.00%) |
Apr 26, 2017 | 29.19 | 29.32 | 29.19 | 29.25 | 181,792 | -0.02(-0.07%) |
Apr 25, 2017 | 29.22 | 29.30 | 29.11 | 29.27 | 47,739 | +0.02(+0.07%) |
Apr 24, 2017 | 29.36 | 29.38 | 29.19 | 29.25 | 262,634 | +0.04(+0.13%) |
Apr 21, 2017 | 29.25 | 29.25 | 29.19 | 29.21 | 25,519 | -0.03(-0.10%) |
Apr 20, 2017 | 29.30 | 29.30 | 29.19 | 29.24 | 19,820 | +0.05(+0.17%) |
Apr 19, 2017 | 29.34 | 29.34 | 29.19 | 29.19 | 63,786 | -0.05(-0.17%) |
Apr 18, 2017 | 29.19 | 29.25 | 29.16 | 29.24 | 32,563 | +0.06(+0.20%) |
Apr 17, 2017 | 29.17 | 29.19 | 29.14 | 29.19 | 24,080 | +0.02(+0.07%) |
Apr 13, 2017 | 29.28 | 29.30 | 29.15 | 29.17 | 70,193 | -0.07(-0.23%) |
Apr 12, 2017 | 29.21 | 29.28 | 29.13 | 29.23 | 51,008 | +0.07(+0.23%) |
Apr 11, 2017 | 29.20 | 29.22 | 29.11 | 29.17 | 38,933 | +0.00(+0.00%) |
Apr 10, 2017 | 29.18 | 29.26 | 29.10 | 29.17 | 31,508 | +0.02(+0.06%) |
Apr 07, 2017 | 29.13 | 29.17 | 29.06 | 29.15 | 30,292 | +0.06(+0.21%) |
Apr 06, 2017 | 29.03 | 29.11 | 29.03 | 29.09 | 17,054 | +0.09(+0.30%) |
Apr 05, 2017 | 29.16 | 29.17 | 28.96 | 29.00 | 147,545 | -0.08(-0.27%) |
Apr 04, 2017 | 29.02 | 29.10 | 28.97 | 29.08 | 43,199 | +0.07(+0.23%) |
Apr 03, 2017 | 29.09 | 29.09 | 28.96 | 29.01 | 49,484 | +0.05(+0.17%) |
Mar 31, 2017 | 28.88 | 29.02 | 28.88 | 28.96 | 27,393 | +0.06(+0.20%) |
Mar 30, 2017 | 28.96 | 28.98 | 28.90 | 28.91 | 41,774 | -0.04(-0.13%) |
Mar 29, 2017 | 28.90 | 28.95 | 28.87 | 28.94 | 105,006 | +0.05(+0.17%) |
Mar 28, 2017 | 28.94 | 28.94 | 28.82 | 28.89 | 24,477 | +0.01(+0.03%) |
Mar 27, 2017 | 28.86 | 28.89 | 28.83 | 28.89 | 17,865 | -0.01(-0.03%) |
Mar 24, 2017 | 28.89 | 28.92 | 28.85 | 28.90 | 58,901 | +0.09(+0.30%) |
Mar 23, 2017 | 28.82 | 28.89 | 28.81 | 28.81 | 32,374 | -0.01(-0.03%) |
Mar 22, 2017 | 28.84 | 28.87 | 28.75 | 28.82 | 17,727 | +0.03(+0.10%) |
Mar 21, 2017 | 28.93 | 28.93 | 28.77 | 28.79 | 35,398 | -0.03(-0.10%) |
Mar 20, 2017 | 28.82 | 28.83 | 28.78 | 28.82 | 19,426 | +0.00(+0.00%) |
Mar 17, 2017 | 28.89 | 28.89 | 28.77 | 28.82 | 39,588 | +0.09(+0.30%) |
Mar 16, 2017 | 28.69 | 28.83 | 28.69 | 28.73 | 25,965 | -0.07(-0.24%) |
Mar 15, 2017 | 28.76 | 28.84 | 28.73 | 28.80 | 53,987 | +0.02(+0.07%) |
Mar 14, 2017 | 28.74 | 28.83 | 28.74 | 28.78 | 32,020 | +0.01(+0.03%) |
Mar 13, 2017 | 28.77 | 28.83 | 28.77 | 28.77 | 36,655 | +0.00(+0.00%) |
Mar 10, 2017 | 28.86 | 28.87 | 28.75 | 28.77 | 93,861 | -0.03(-0.09%) |
Mar 09, 2017 | 28.81 | 28.82 | 28.74 | 28.80 | 35,805 | +0.02(+0.06%) |
Mar 08, 2017 | 28.88 | 28.88 | 28.78 | 28.78 | 35,187 | -0.06(-0.20%) |
Mar 07, 2017 | 28.81 | 28.85 | 28.74 | 28.84 | 28,904 | +0.02(+0.07%) |
Mar 06, 2017 | 28.83 | 28.84 | 28.78 | 28.82 | 33,798 | -0.04(-0.13%) |
Mar 03, 2017 | 28.85 | 28.94 | 28.82 | 28.86 | 24,562 | +0.02(+0.07%) |
Mar 02, 2017 | 28.80 | 28.88 | 28.78 | 28.84 | 42,813 | -0.04(-0.13%) |
Mar 01, 2017 | 28.95 | 28.95 | 28.83 | 28.88 | 53,212 | +0.06(+0.20%) |
Feb 28, 2017 | 28.75 | 28.83 | 28.64 | 28.82 | 33,193 | -0.01(-0.03%) |
Feb 27, 2017 | 28.77 | 28.83 | 28.76 | 28.83 | 20,102 | +0.03(+0.10%) |
Feb 24, 2017 | 28.68 | 28.81 | 28.67 | 28.80 | 43,692 | +0.02(+0.07%) |
Feb 23, 2017 | 28.77 | 28.78 | 28.68 | 28.78 | 29,631 | +0.09(+0.30%) |
Feb 22, 2017 | 28.62 | 28.73 | 28.62 | 28.69 | 11,289 | +0.03(+0.10%) |
Feb 21, 2017 | 28.64 | 28.67 | 28.60 | 28.66 | 38,158 | +0.07(+0.24%) |
Feb 17, 2017 | 28.60 | 28.60 | 28.60 | 0 | -0.05(-0.17%) | |
Feb 16, 2017 | 28.66 | 28.66 | 28.59 | 28.64 | 27,527 | -0.01(-0.03%) |
Feb 15, 2017 | 28.63 | 28.67 | 28.59 | 28.65 | 26,033 | +0.03(+0.10%) |
Feb 14, 2017 | 28.53 | 28.64 | 28.53 | 28.63 | 21,033 | +0.08(+0.27%) |
Feb 13, 2017 | 28.96 | 28.96 | 28.51 | 28.55 | 50,052 | -0.01(-0.03%) |
Feb 10, 2017 | 28.61 | 28.65 | 28.54 | 28.56 | 36,453 | -0.05(-0.17%) |
Feb 09, 2017 | 28.72 | 28.72 | 28.57 | 28.61 | 57,736 | -0.06(-0.20%) |
Feb 08, 2017 | 28.59 | 28.75 | 28.59 | 28.66 | 55,020 | -0.02(-0.07%) |
Feb 07, 2017 | 28.65 | 28.68 | 28.60 | 28.68 | 28,509 | +0.03(+0.10%) |
Feb 06, 2017 | 28.65 | 28.68 | 28.59 | 28.65 | 16,255 | -0.04(-0.13%) |
Feb 03, 2017 | 28.69 | 28.69 | 28.60 | 28.69 | 25,370 | +0.09(+0.30%) |
Feb 02, 2017 | 28.49 | 28.66 | 28.49 | 28.61 | 41,079 | +0.02(+0.07%) |
Feb 01, 2017 | 28.67 | 28.71 | 28.50 | 28.59 | 62,055 | -0.02(-0.07%) |
Jan 31, 2017 | 28.48 | 28.63 | 28.48 | 28.61 | 72,663 | +0.12(+0.43%) |
Jan 30, 2017 | 28.51 | 28.64 | 28.47 | 28.48 | 96,457 | -0.10(-0.36%) |
Jan 27, 2017 | 28.61 | 28.61 | 28.52 | 28.59 | 56,660 | +0.02(+0.07%) |
Jan 26, 2017 | 28.56 | 28.62 | 28.49 | 28.57 | 113,128 | -0.02(-0.07%) |
Jan 25, 2017 | 28.56 | 28.63 | 28.49 | 28.59 | 24,295 | +0.07(+0.24%) |
Jan 24, 2017 | 28.44 | 28.56 | 28.39 | 28.52 | 28,259 | +0.14(+0.48%) |
Jan 23, 2017 | 28.40 | 28.49 | 28.34 | 28.38 | 14,485 | -0.10(-0.35%) |
Jan 20, 2017 | 28.49 | 28.49 | 28.44 | 28.48 | 9,130 | +0.00(+0.00%) |
Jan 19, 2017 | 28.35 | 28.49 | 28.35 | 28.48 | 39,161 | +0.02(+0.06%) |
Jan 18, 2017 | 28.51 | 28.51 | 28.35 | 28.46 | 48,737 | -0.04(-0.13%) |
Jan 17, 2017 | 28.30 | 28.50 | 28.30 | 28.50 | 30,223 | +0.11(+0.37%) |
Jan 13, 2017 | 28.39 | 28.39 | 28.39 | 0 | +0.02(+0.07%) | |
Jan 12, 2017 | 28.44 | 28.44 | 28.35 | 28.37 | 28,711 | -0.13(-0.44%) |
Jan 11, 2017 | 28.43 | 28.50 | 28.40 | 28.50 | 32,773 | +0.08(+0.27%) |
Jan 10, 2017 | 28.46 | 28.46 | 28.31 | 28.42 | 35,036 | +0.06(+0.20%) |
Jan 09, 2017 | 28.34 | 28.38 | 28.26 | 28.36 | 107,072 | +0.06(+0.20%) |
Jan 06, 2017 | 28.29 | 28.36 | 28.25 | 28.31 | 20,791 | +0.07(+0.25%) |
Jan 05, 2017 | 28.37 | 28.37 | 28.21 | 28.24 | 44,884 | -0.11(-0.38%) |
Jan 04, 2017 | 28.37 | 28.42 | 28.26 | 28.34 | 46,943 | -0.02(-0.07%) |
Jan 03, 2017 | 28.38 | 28.41 | 28.24 | 28.36 | 51,262 | +0.07(+0.24%) |
Dec 30, 2016 | 28.30 | 28.30 | 28.30 | 0 | -0.02(-0.07%) | |
Dec 29, 2016 | 28.26 | 28.39 | 28.23 | 28.32 | 56,008 | +0.01(+0.03%) |
Dec 28, 2016 | 28.32 | 28.38 | 28.26 | 28.31 | 16,419 | +0.00(+0.00%) |
Dec 27, 2016 | 28.39 | 28.41 | 28.29 | 28.30 | 55,085 | +0.03(+0.10%) |
Dec 23, 2016 | 28.28 | 28.28 | 28.28 | 0 | -0.03(-0.12%) | |
Dec 22, 2016 | 28.25 | 28.37 | 28.24 | 28.31 | 48,226 | +0.06(+0.22%) |
Dec 21, 2016 | 28.30 | 28.36 | 28.22 | 28.25 | 105,516 | -0.03(-0.10%) |
Dec 20, 2016 | 28.33 | 28.37 | 28.22 | 28.28 | 28,645 | -0.02(-0.07%) |
Dec 19, 2016 | 28.16 | 28.30 | 28.16 | 28.30 | 18,722 | +0.08(+0.28%) |
Dec 16, 2016 | 28.20 | 28.30 | 28.16 | 28.22 | 43,993 | +0.00(+0.01%) |
Dec 15, 2016 | 28.11 | 28.27 | 28.11 | 28.21 | 37,965 | +0.05(+0.19%) |
Dec 14, 2016 | 28.19 | 28.24 | 28.14 | 28.16 | 154,435 | +0.02(+0.07%) |
Dec 13, 2016 | 28.28 | 28.29 | 28.11 | 28.14 | 61,370 | +0.01(+0.03%) |
Dec 12, 2016 | 28.25 | 28.25 | 28.12 | 28.13 | 15,658 | -0.11(-0.38%) |
Dec 09, 2016 | 28.30 | 28.31 | 28.18 | 28.24 | 43,640 | +0.02(+0.07%) |
Dec 08, 2016 | 28.27 | 28.32 | 28.18 | 28.22 | 29,320 | +0.06(+0.21%) |
Dec 07, 2016 | 28.34 | 28.34 | 28.16 | 28.16 | 60,787 | -0.09(-0.31%) |
Dec 06, 2016 | 28.33 | 28.33 | 28.15 | 28.25 | 24,635 | -0.02(-0.07%) |
Dec 05, 2016 | 28.27 | 28.28 | 28.16 | 28.27 | 39,565 | +0.13(+0.45%) |
Dec 02, 2016 | 28.18 | 28.24 | 28.14 | 28.14 | 14,951 | -0.01(-0.03%) |
Dec 01, 2016 | 28.06 | 28.19 | 28.05 | 28.15 | 17,524 | -0.01(-0.03%) |
Nov 30, 2016 | 28.17 | 28.19 | 28.14 | 28.16 | 22,749 | +0.00(+0.00%) |
Nov 29, 2016 | 28.25 | 28.40 | 28.15 | 28.16 | 16,377 | -0.01(-0.03%) |
Nov 28, 2016 | 28.25 | 28.25 | 28.15 | 28.17 | 10,930 | -0.03(-0.11%) |
Nov 25, 2016 | 28.24 | 28.24 | 28.19 | 28.20 | 4,826 | -0.04(-0.15%) |
Nov 23, 2016 | 28.24 | 28.24 | 28.24 | 0 | +0.12(+0.43%) | |
Nov 22, 2016 | 28.20 | 28.20 | 28.10 | 28.12 | 40,052 | +0.05(+0.17%) |
Nov 21, 2016 | 28.05 | 28.20 | 28.04 | 28.07 | 33,219 | +0.04(+0.14%) |
Nov 18, 2016 | 28.09 | 28.17 | 28.01 | 28.04 | 15,200 | +0.07(+0.24%) |
Nov 17, 2016 | 27.82 | 28.03 | 27.82 | 27.97 | 8,737 | +0.18(+0.66%) |
Nov 16, 2016 | 27.62 | 27.86 | 27.62 | 27.78 | 13,125 | +0.12(+0.42%) |
Nov 15, 2016 | 27.67 | 27.71 | 27.54 | 27.67 | 23,676 | +0.13(+0.49%) |
Nov 14, 2016 | 27.60 | 27.61 | 27.52 | 27.53 | 46,724 | -0.06(-0.21%) |
Nov 11, 2016 | 27.58 | 27.67 | 27.53 | 27.59 | 29,761 | +0.09(+0.32%) |
Nov 10, 2016 | 27.68 | 27.68 | 27.51 | 27.51 | 34,752 | -0.21(-0.76%) |
Nov 09, 2016 | 27.74 | 27.74 | 27.62 | 27.72 | 31,127 | -0.14(-0.48%) |
Nov 08, 2016 | 27.83 | 27.92 | 27.82 | 27.85 | 8,176 | +0.10(+0.35%) |
Nov 07, 2016 | 27.77 | 27.82 | 27.62 | 27.76 | 99,155 | +0.13(+0.49%) |
Nov 04, 2016 | 27.69 | 27.69 | 27.48 | 27.62 | 44,998 | -0.04(-0.14%) |
Nov 03, 2016 | 27.69 | 27.78 | 27.66 | 27.66 | 65,780 | -0.07(-0.24%) |
Nov 02, 2016 | 27.81 | 27.92 | 27.73 | 27.73 | 16,824 | -0.02(-0.07%) |
Nov 01, 2016 | 27.87 | 27.91 | 27.72 | 27.75 | 62,835 | +0.02(+0.07%) |
Oct 31, 2016 | 27.87 | 27.87 | 27.71 | 27.73 | 24,767 | +0.02(+0.07%) |
Oct 28, 2016 | 27.85 | 27.90 | 27.71 | 27.71 | 14,173 | -0.09(-0.31%) |
Oct 27, 2016 | 27.89 | 27.91 | 27.76 | 27.79 | 34,753 | -0.12(-0.41%) |
Oct 26, 2016 | 27.99 | 27.99 | 27.89 | 27.91 | 185,922 | -0.05(-0.17%) |
Oct 25, 2016 | 27.86 | 27.97 | 27.86 | 27.96 | 13,853 | +0.02(+0.07%) |
Oct 24, 2016 | 27.96 | 27.98 | 27.94 | 27.94 | 14,045 | +0.01(+0.03%) |
Oct 21, 2016 | 27.96 | 28.05 | 27.88 | 27.93 | 4,925 | +0.02(+0.07%) |
Oct 20, 2016 | 27.79 | 28.04 | 27.79 | 27.91 | 10,532 | +0.08(+0.28%) |
Oct 19, 2016 | 27.95 | 27.95 | 27.75 | 27.83 | 12,996 | +0.06(+0.21%) |
Oct 18, 2016 | 27.93 | 27.93 | 27.77 | 27.77 | 26,819 | -0.01(-0.03%) |
Oct 17, 2016 | 27.67 | 27.88 | 27.67 | 27.78 | 13,987 | +0.08(+0.28%) |
Oct 14, 2016 | 27.74 | 27.86 | 27.71 | 27.71 | 13,630 | -0.10(-0.35%) |
Oct 13, 2016 | 27.74 | 27.88 | 27.73 | 27.80 | 31,061 | +0.04(+0.14%) |
Oct 12, 2016 | 27.83 | 27.88 | 27.69 | 27.77 | 26,614 | -0.11(-0.38%) |
Oct 11, 2016 | 27.77 | 27.87 | 27.74 | 27.87 | 17,004 | -0.05(-0.17%) |
Oct 10, 2016 | 28.04 | 28.09 | 27.89 | 27.92 | 50,382 | +0.02(+0.07%) |
Oct 07, 2016 | 28.21 | 28.21 | 27.89 | 27.90 | 20,969 | -0.19(-0.69%) |
Oct 06, 2016 | 28.21 | 28.21 | 27.99 | 28.09 | 15,036 | +0.04(+0.14%) |
Oct 05, 2016 | 28.15 | 28.16 | 28.02 | 28.05 | 43,491 | +0.01(+0.03%) |
Oct 04, 2016 | 28.17 | 28.18 | 27.96 | 28.04 | 43,854 | -0.04(-0.14%) |
Oct 03, 2016 | 28.12 | 28.18 | 28.00 | 28.08 | 9,903 | -0.06(-0.21%) |
Sep 30, 2016 | 27.94 | 28.16 | 27.94 | 28.14 | 8,246 | +0.29(+1.04%) |
Sep 29, 2016 | 27.96 | 28.00 | 27.79 | 27.85 | 24,972 | -0.06(-0.21%) |
Sep 28, 2016 | 28.06 | 28.08 | 27.91 | 27.91 | 10,306 | -0.02(-0.07%) |
Sep 27, 2016 | 27.90 | 28.04 | 27.88 | 27.93 | 22,530 | -0.06(-0.21%) |
Sep 26, 2016 | 27.77 | 28.02 | 27.77 | 27.99 | 13,754 | +0.01(+0.03%) |
Sep 23, 2016 | 27.91 | 28.01 | 27.87 | 27.98 | 16,550 | -0.04(-0.14%) |
Sep 22, 2016 | 27.94 | 28.04 | 27.92 | 28.02 | 18,225 | +0.10(+0.34%) |
Sep 21, 2016 | 27.83 | 28.01 | 27.79 | 27.92 | 15,198 | +0.02(+0.07%) |
Sep 20, 2016 | 27.95 | 27.95 | 27.72 | 27.90 | 36,239 | +0.00(+0.00%) |
Sep 19, 2016 | 28.09 | 28.38 | 27.83 | 27.90 | 28,673 | -0.04(-0.14%) |
Sep 16, 2016 | 27.77 | 27.94 | 27.77 | 27.94 | 11,051 | +0.03(+0.10%) |
Sep 15, 2016 | 27.84 | 27.98 | 27.84 | 27.91 | 4,386 | +0.05(+0.17%) |
Sep 14, 2016 | 27.91 | 28.01 | 27.84 | 27.86 | 11,345 | +0.02(+0.07%) |
Sep 13, 2016 | 28.03 | 28.27 | 27.84 | 27.84 | 119,983 | -0.23(-0.82%) |
Sep 12, 2016 | 27.93 | 28.09 | 27.90 | 28.07 | 11,099 | +0.13(+0.45%) |
Sep 09, 2016 | 27.97 | 28.04 | 27.81 | 27.95 | 14,673 | -0.09(-0.31%) |
Sep 08, 2016 | 27.95 | 28.07 | 27.92 | 28.04 | 403,854 | +0.08(+0.28%) |
Sep 07, 2016 | 27.84 | 27.97 | 27.83 | 27.96 | 7,115 | +0.09(+0.31%) |
Sep 06, 2016 | 27.83 | 27.94 | 27.81 | 27.87 | 23,004 | -0.06(-0.21%) |
Sep 02, 2016 | 27.95 | 27.93 | 27.93 | 27.93 | 32,892 | +0.09(+0.31%) |
Sep 01, 2016 | 27.82 | 27.87 | 27.71 | 27.84 | 16,917 | +0.04(+0.14%) |
Aug 31, 2016 | 27.77 | 27.80 | 27.61 | 27.80 | 37,602 | +0.03(+0.10%) |
Aug 30, 2016 | 27.84 | 27.84 | 27.67 | 27.77 | 11,199 | +0.01(+0.03%) |
Aug 29, 2016 | 27.38 | 27.83 | 27.38 | 27.77 | 37,692 | +0.14(+0.49%) |
Aug 26, 2016 | 27.91 | 27.91 | 27.54 | 27.63 | 39,148 | -0.03(-0.10%) |
Aug 25, 2016 | 27.69 | 27.88 | 27.59 | 27.66 | 22,335 | -0.08(-0.28%) |
Aug 24, 2016 | 28.04 | 28.04 | 27.74 | 27.74 | 129,837 | -0.13(-0.45%) |
Aug 23, 2016 | 28.23 | 28.23 | 27.81 | 27.86 | 994,687 | -0.05(-0.17%) |
Aug 22, 2016 | 27.71 | 27.93 | 27.68 | 27.91 | 408,339 | +0.45(+1.65%) |
Aug 19, 2016 | 27.43 | 27.47 | 27.38 | 27.46 | 14,331 | +0.04(+0.14%) |
Aug 18, 2016 | 27.48 | 27.48 | 27.38 | 27.42 | 19,667 | +0.11(+0.39%) |
Aug 17, 2016 | 27.41 | 27.46 | 27.24 | 27.31 | 24,473 | +0.01(+0.04%) |
Aug 16, 2016 | 27.26 | 27.42 | 27.26 | 27.30 | 57,208 | +0.03(+0.11%) |
Aug 15, 2016 | 27.33 | 27.46 | 27.26 | 27.27 | 69,117 | -0.14(-0.53%) |
Aug 12, 2016 | 27.40 | 27.46 | 27.29 | 27.42 | 85,284 | -0.03(-0.11%) |
Aug 11, 2016 | 27.50 | 27.50 | 27.31 | 27.45 | 32,853 | +0.03(+0.11%) |
Aug 10, 2016 | 27.29 | 27.44 | 27.29 | 27.42 | 13,816 | +0.13(+0.46%) |
Aug 09, 2016 | 27.27 | 27.35 | 27.24 | 27.29 | 27,342 | -0.01(-0.05%) |
Aug 08, 2016 | 27.39 | 27.39 | 27.23 | 27.31 | 40,292 | +0.04(+0.14%) |
Aug 05, 2016 | 27.27 | 27.35 | 27.23 | 27.27 | 11,786 | -0.06(-0.23%) |
Aug 04, 2016 | 27.36 | 27.36 | 27.24 | 27.33 | 11,647 | -0.03(-0.11%) |
Aug 03, 2016 | 27.28 | 27.42 | 27.26 | 27.36 | 24,323 | +0.00(+0.00%) |
Aug 02, 2016 | 27.37 | 27.42 | 27.29 | 27.36 | 27,465 | -0.13(-0.46%) |
Aug 01, 2016 | 27.54 | 27.61 | 27.37 | 27.49 | 15,538 | -0.01(-0.03%) |
Jul 29, 2016 | 27.53 | 27.54 | 27.43 | 27.50 | 10,765 | +0.04(+0.13%) |
Jul 28, 2016 | 27.50 | 27.60 | 27.39 | 27.46 | 21,289 | +0.09(+0.32%) |
Jul 27, 2016 | 27.49 | 27.59 | 27.23 | 27.37 | 24,783 | -0.19(-0.70%) |
Jul 26, 2016 | 27.64 | 27.64 | 27.49 | 27.56 | 10,243 | +0.01(+0.04%) |
Jul 25, 2016 | 27.59 | 27.71 | 27.48 | 27.55 | 14,650 | +0.04(+0.14%) |
Jul 22, 2016 | 27.55 | 27.55 | 27.40 | 27.51 | 20,327 | +0.01(+0.03%) |
Jul 21, 2016 | 27.50 | 27.54 | 27.45 | 27.51 | 17,377 | -0.05(-0.17%) |
Jul 20, 2016 | 27.50 | 27.58 | 27.49 | 27.55 | 26,035 | +0.10(+0.35%) |
Jul 19, 2016 | 27.60 | 27.60 | 27.42 | 27.46 | 49,868 | -0.09(-0.31%) |
Jul 18, 2016 | 27.46 | 27.55 | 27.40 | 27.54 | 41,201 | -0.02(-0.07%) |
Jul 15, 2016 | 27.47 | 27.57 | 27.37 | 27.56 | 56,372 | +0.13(+0.46%) |
Jul 14, 2016 | 27.37 | 27.46 | 27.29 | 27.44 | 10,953 | +0.13(+0.49%) |
Jul 13, 2016 | 27.45 | 27.45 | 27.22 | 27.30 | 18,244 | +0.02(+0.09%) |
Jul 12, 2016 | 27.46 | 27.46 | 27.26 | 27.28 | 14,283 | -0.03(-0.12%) |
Jul 11, 2016 | 27.36 | 27.39 | 27.22 | 27.31 | 33,100 | +0.13(+0.50%) |
Jul 08, 2016 | 27.33 | 27.36 | 27.24 | 27.18 | 60,927 | -0.01(-0.03%) |
Jul 07, 2016 | 27.07 | 27.24 | 27.07 | 27.19 | 22,974 | +0.02(+0.07%) |
Jul 06, 2016 | 27.06 | 27.29 | 27.05 | 27.17 | 53,711 | -0.06(-0.20%) |
Jul 05, 2016 | 27.24 | 27.24 | 27.00 | 27.22 | 45,384 | -0.06(-0.23%) |
Jul 01, 2016 | 27.47 | 27.29 | 27.29 | 27.29 | 13,385 | -0.11(-0.41%) |
Jun 30, 2016 | 27.36 | 27.40 | 27.22 | 27.40 | 28,421 | +0.03(+0.11%) |
Jun 29, 2016 | 27.22 | 27.37 | 27.21 | 27.37 | 14,440 | +0.12(+0.42%) |
Jun 28, 2016 | 27.42 | 27.42 | 27.11 | 27.25 | 22,456 | +0.13(+0.49%) |
Jun 27, 2016 | 27.14 | 27.27 | 26.95 | 27.12 | 15,734 | -0.22(-0.80%) |
Jun 24, 2016 | 27.16 | 27.73 | 25.93 | 27.34 | 56,188 | -0.47(-1.70%) |
Jun 23, 2016 | 27.73 | 27.81 | 27.64 | 27.81 | 31,279 | +0.16(+0.57%) |
Jun 22, 2016 | 27.78 | 27.78 | 27.55 | 27.66 | 20,905 | -0.08(-0.27%) |
Jun 21, 2016 | 27.61 | 27.89 | 27.48 | 27.73 | 25,905 | +0.03(+0.12%) |
Jun 20, 2016 | 27.77 | 27.80 | 27.64 | 27.70 | 8,337 | +0.09(+0.32%) |
Jun 17, 2016 | 27.72 | 27.72 | 27.49 | 27.61 | 28,781 | -0.03(-0.10%) |
Jun 16, 2016 | 27.57 | 27.67 | 27.51 | 27.64 | 15,067 | -0.01(-0.03%) |
Jun 15, 2016 | 27.57 | 27.71 | 27.53 | 27.65 | 27,948 | -0.01(-0.04%) |
Jun 14, 2016 | 27.64 | 27.70 | 27.56 | 27.66 | 31,329 | -0.07(-0.24%) |
Jun 13, 2016 | 27.69 | 27.84 | 27.67 | 27.73 | 66,364 | -0.07(-0.25%) |
Jun 10, 2016 | 27.74 | 27.87 | 27.74 | 27.80 | 17,546 | -0.07(-0.27%) |
Jun 09, 2016 | 27.89 | 27.90 | 27.77 | 27.87 | 72,677 | +0.07(+0.24%) |
Jun 08, 2016 | 27.86 | 27.87 | 27.77 | 27.80 | 23,213 | +0.01(+0.03%) |
Jun 07, 2016 | 27.87 | 27.87 | 27.78 | 27.79 | 89,734 | -0.00(-0.01%) |
Jun 06, 2016 | 27.80 | 27.87 | 27.79 | 27.80 | 19,864 | -0.05(-0.19%) |
Jun 03, 2016 | 27.82 | 27.90 | 27.79 | 27.85 | 29,786 | -0.06(-0.21%) |
Jun 02, 2016 | 27.80 | 27.91 | 27.76 | 27.91 | 25,532 | +0.06(+0.21%) |
Jun 01, 2016 | 27.68 | 27.86 | 27.68 | 27.85 | 34,273 | +0.06(+0.21%) |
May 31, 2016 | 27.78 | 27.84 | 27.71 | 27.79 | 12,030 | -0.04(-0.14%) |
May 27, 2016 | 27.93 | 27.83 | 27.83 | 27.83 | 27,808 | -0.06(-0.21%) |
May 26, 2016 | 27.86 | 27.94 | 27.81 | 27.89 | 16,667 | -0.03(-0.10%) |
May 25, 2016 | 27.82 | 27.92 | 27.79 | 27.92 | 55,390 | +0.07(+0.24%) |
May 24, 2016 | 27.80 | 27.85 | 27.80 | 27.85 | 26,620 | +0.10(+0.35%) |
May 23, 2016 | 27.76 | 27.77 | 27.72 | 27.76 | 8,746 | +0.04(+0.14%) |
May 20, 2016 | 27.81 | 27.81 | 27.55 | 27.72 | 21,377 | +0.12(+0.43%) |
May 19, 2016 | 27.59 | 27.61 | 27.44 | 27.60 | 19,370 | -0.01(-0.05%) |
May 18, 2016 | 27.48 | 27.68 | 27.48 | 27.61 | 10,253 | +0.11(+0.39%) |
May 17, 2016 | 27.59 | 27.60 | 27.40 | 27.51 | 28,739 | -0.03(-0.10%) |
May 16, 2016 | 27.43 | 27.59 | 27.43 | 27.53 | 24,996 | +0.11(+0.39%) |
May 13, 2016 | 27.41 | 27.48 | 27.30 | 27.43 | 20,393 | -0.01(-0.03%) |
May 12, 2016 | 27.60 | 27.60 | 27.31 | 27.44 | 34,352 | -0.15(-0.56%) |
May 11, 2016 | 27.48 | 27.65 | 27.48 | 27.59 | 21,300 | -0.01(-0.03%) |
May 10, 2016 | 27.50 | 27.60 | 27.48 | 27.60 | 247,317 | +0.17(+0.63%) |
May 09, 2016 | 27.28 | 27.55 | 27.28 | 27.43 | 36,441 | +0.06(+0.21%) |
May 06, 2016 | 27.23 | 27.38 | 27.23 | 27.37 | 25,227 | -0.02(-0.07%) |
May 05, 2016 | 27.54 | 27.54 | 27.33 | 27.39 | 28,533 | -0.06(-0.21%) |
May 04, 2016 | 27.46 | 27.48 | 27.33 | 27.45 | 26,589 | -0.03(-0.12%) |
May 03, 2016 | 27.32 | 27.53 | 27.32 | 27.48 | 37,317 | -0.09(-0.33%) |