Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.83 | 26.87 | 26.83 | 26.86 | 2,780 | -0.01(-0.03%) |
May 30, 2017 | 26.81 | 26.88 | 26.81 | 26.87 | 11,269 | +0.02(+0.07%) |
May 26, 2017 | 26.75 | 26.86 | 26.75 | 26.85 | 1,990 | +0.10(+0.37%) |
May 25, 2017 | 26.85 | 26.99 | 26.72 | 26.75 | 6,637 | -0.07(-0.27%) |
May 24, 2017 | 27.03 | 27.07 | 26.78 | 26.82 | 3,526 | +0.02(+0.09%) |
May 23, 2017 | 27.06 | 27.08 | 26.79 | 26.80 | 8,146 | -0.06(-0.24%) |
May 22, 2017 | 26.80 | 27.07 | 26.67 | 26.86 | 3,467 | +0.03(+0.13%) |
May 19, 2017 | 26.84 | 27.04 | 26.72 | 26.83 | 6,031 | +0.07(+0.26%) |
May 18, 2017 | 26.57 | 26.99 | 26.57 | 26.76 | 7,319 | -0.21(-0.78%) |
May 17, 2017 | 26.64 | 26.97 | 26.64 | 26.97 | 2,282 | +0.00(+0.00%) |
May 16, 2017 | 26.87 | 26.97 | 26.87 | 26.97 | 4,274 | +0.12(+0.45%) |
May 15, 2017 | 26.75 | 26.85 | 26.75 | 26.85 | 9,595 | -0.00(-0.00%) |
May 12, 2017 | 26.63 | 26.85 | 26.63 | 26.85 | 16,154 | +0.11(+0.41%) |
May 11, 2017 | 26.72 | 26.74 | 26.59 | 26.74 | 6,336 | -0.02(-0.09%) |
May 10, 2017 | 26.74 | 26.88 | 26.74 | 26.77 | 5,995 | -0.07(-0.28%) |
May 09, 2017 | 26.52 | 26.90 | 26.52 | 26.84 | 20,739 | +0.21(+0.79%) |
May 08, 2017 | 26.50 | 26.70 | 26.50 | 26.63 | 6,198 | +0.00(+0.01%) |
May 05, 2017 | 26.54 | 26.65 | 26.53 | 26.63 | 4,223 | +0.09(+0.33%) |
May 04, 2017 | 26.79 | 26.91 | 26.27 | 26.54 | 6,213 | -0.30(-1.11%) |
May 03, 2017 | 26.74 | 26.89 | 26.66 | 26.84 | 6,401 | -0.00(-0.00%) |
May 02, 2017 | 26.83 | 26.84 | 26.65 | 26.84 | 5,236 | -0.05(-0.19%) |
May 01, 2017 | 26.67 | 26.91 | 26.45 | 26.89 | 4,298 | +0.08(+0.30%) |
Apr 28, 2017 | 26.74 | 26.87 | 26.47 | 26.81 | 4,871 | -0.06(-0.23%) |
Apr 27, 2017 | 26.75 | 26.94 | 26.75 | 26.87 | 7,481 | -0.07(-0.26%) |
Apr 26, 2017 | 26.63 | 26.95 | 26.63 | 26.94 | 15,716 | +0.12(+0.45%) |
Apr 25, 2017 | 26.43 | 26.82 | 26.43 | 26.82 | 11,565 | +0.37(+1.40%) |
Apr 24, 2017 | 26.37 | 26.50 | 26.27 | 26.45 | 5,060 | +0.16(+0.61%) |
Apr 21, 2017 | 26.20 | 26.37 | 26.20 | 26.29 | 7,237 | +0.09(+0.34%) |
Apr 20, 2017 | 26.18 | 26.31 | 26.18 | 26.20 | 5,117 | +0.05(+0.19%) |
Apr 19, 2017 | 26.18 | 26.38 | 26.15 | 26.15 | 4,319 | +0.00(+0.00%) |
Apr 18, 2017 | 26.15 | 26.31 | 26.15 | 26.15 | 5,067 | -0.01(-0.04%) |
Apr 17, 2017 | 26.13 | 26.24 | 26.13 | 26.16 | 3,233 | -0.06(-0.23%) |
Apr 13, 2017 | 26.14 | 26.30 | 26.13 | 26.22 | 3,038 | +0.00(+0.00%) |
Apr 12, 2017 | 26.22 | 26.31 | 26.08 | 26.22 | 7,528 | -0.13(-0.49%) |
Apr 11, 2017 | 26.53 | 26.53 | 26.30 | 26.35 | 6,579 | -0.33(-1.24%) |
Apr 10, 2017 | 26.56 | 26.97 | 26.45 | 26.68 | 19,892 | +0.10(+0.37%) |
Apr 07, 2017 | 26.61 | 26.61 | 26.57 | 26.58 | 2,361 | -0.02(-0.07%) |
Apr 06, 2017 | 26.49 | 26.61 | 26.40 | 26.60 | 15,486 | +0.25(+0.94%) |
Apr 05, 2017 | 26.35 | 26.59 | 26.24 | 26.35 | 7,714 | -0.23(-0.86%) |
Apr 04, 2017 | 26.58 | 26.58 | 26.17 | 26.58 | 8,932 | +0.10(+0.38%) |
Apr 03, 2017 | 26.15 | 26.72 | 26.15 | 26.48 | 23,190 | +0.27(+1.03%) |
Mar 31, 2017 | 26.03 | 26.24 | 26.03 | 26.21 | 3,669 | +0.01(+0.04%) |
Mar 30, 2017 | 26.09 | 26.55 | 25.93 | 26.20 | 22,301 | +0.21(+0.81%) |
Mar 29, 2017 | 26.01 | 26.04 | 25.98 | 25.99 | 7,984 | -0.10(-0.38%) |
Mar 28, 2017 | 25.90 | 26.18 | 25.90 | 26.09 | 11,065 | +0.11(+0.42%) |
Mar 27, 2017 | 25.86 | 25.98 | 25.75 | 25.98 | 9,032 | -0.09(-0.34%) |
Mar 24, 2017 | 25.86 | 26.07 | 25.70 | 26.07 | 9,251 | +0.17(+0.66%) |
Mar 23, 2017 | 25.52 | 25.97 | 25.52 | 25.90 | 20,200 | +0.37(+1.45%) |
Mar 22, 2017 | 25.43 | 25.56 | 25.43 | 25.53 | 7,168 | +0.10(+0.39%) |
Mar 21, 2017 | 25.50 | 25.55 | 25.40 | 25.43 | 5,890 | -0.04(-0.16%) |
Mar 20, 2017 | 25.55 | 25.74 | 25.41 | 25.47 | 8,949 | -0.13(-0.51%) |
Mar 17, 2017 | 25.55 | 25.78 | 25.38 | 25.60 | 19,780 | -0.05(-0.19%) |
Mar 16, 2017 | 25.51 | 25.82 | 25.45 | 25.65 | 8,918 | -0.12(-0.45%) |
Mar 15, 2017 | 25.33 | 25.77 | 25.23 | 25.77 | 11,623 | +0.39(+1.52%) |
Mar 14, 2017 | 25.18 | 25.57 | 25.16 | 25.38 | 6,675 | -0.16(-0.63%) |
Mar 13, 2017 | 24.93 | 25.54 | 24.93 | 25.54 | 8,060 | -0.17(-0.66%) |
Mar 10, 2017 | 25.49 | 25.73 | 25.29 | 25.71 | 17,347 | +0.23(+0.92%) |
Mar 09, 2017 | 25.57 | 25.75 | 25.42 | 25.48 | 12,851 | -0.17(-0.65%) |
Mar 08, 2017 | 25.62 | 25.82 | 25.57 | 25.64 | 8,023 | -0.18(-0.69%) |
Mar 07, 2017 | 25.88 | 26.09 | 25.76 | 25.82 | 5,293 | -0.29(-1.13%) |
Mar 06, 2017 | 25.94 | 26.11 | 25.72 | 26.11 | 5,048 | -0.01(-0.02%) |
Mar 03, 2017 | 25.75 | 26.12 | 25.75 | 26.12 | 9,780 | +0.24(+0.93%) |
Mar 02, 2017 | 25.87 | 25.92 | 25.86 | 25.88 | 6,240 | +0.12(+0.47%) |
Mar 01, 2017 | 25.68 | 26.00 | 25.64 | 25.76 | 4,940 | -0.29(-1.12%) |
Feb 28, 2017 | 25.97 | 26.11 | 25.65 | 26.05 | 5,032 | +0.06(+0.23%) |
Feb 27, 2017 | 26.08 | 26.22 | 25.99 | 25.99 | 8,974 | -0.09(-0.35%) |
Feb 24, 2017 | 25.99 | 26.31 | 25.99 | 26.08 | 8,184 | +0.01(+0.04%) |
Feb 23, 2017 | 25.91 | 26.19 | 25.91 | 26.07 | 7,498 | +0.16(+0.62%) |
Feb 22, 2017 | 26.14 | 26.32 | 25.68 | 25.91 | 12,665 | -0.22(-0.84%) |
Feb 21, 2017 | 26.32 | 26.45 | 26.13 | 26.13 | 7,130 | -0.27(-1.02%) |
Feb 17, 2017 | 26.40 | 26.40 | 26.40 | 0 | +0.03(+0.11%) | |
Feb 16, 2017 | 26.37 | 26.50 | 26.27 | 26.37 | 6,422 | -0.01(-0.04%) |
Feb 15, 2017 | 26.35 | 26.71 | 26.26 | 26.38 | 9,902 | -0.00(-0.00%) |
Feb 14, 2017 | 26.60 | 26.60 | 26.21 | 26.38 | 10,842 | -0.26(-0.97%) |
Feb 13, 2017 | 26.46 | 26.78 | 26.46 | 26.64 | 16,955 | -0.05(-0.19%) |
Feb 10, 2017 | 26.47 | 26.69 | 26.06 | 26.69 | 14,721 | +0.07(+0.26%) |
Feb 09, 2017 | 26.68 | 26.68 | 26.39 | 26.62 | 12,153 | +0.07(+0.25%) |
Feb 08, 2017 | 26.57 | 26.69 | 26.54 | 26.55 | 3,917 | +0.04(+0.17%) |
Feb 07, 2017 | 26.50 | 26.81 | 26.48 | 26.51 | 5,667 | -0.05(-0.19%) |
Feb 06, 2017 | 26.31 | 26.56 | 26.31 | 26.56 | 19,046 | +0.06(+0.23%) |
Feb 03, 2017 | 26.22 | 26.50 | 26.22 | 26.50 | 3,944 | +0.16(+0.61%) |
Feb 02, 2017 | 26.49 | 26.49 | 26.33 | 26.34 | 2,749 | -0.04(-0.15%) |
Feb 01, 2017 | 26.48 | 26.48 | 26.31 | 26.38 | 4,402 | +0.04(+0.13%) |
Jan 31, 2017 | 26.52 | 26.52 | 26.34 | 26.34 | 9,350 | -0.31(-1.16%) |
Jan 30, 2017 | 26.33 | 26.66 | 26.18 | 26.66 | 11,035 | +0.42(+1.58%) |
Jan 27, 2017 | 26.25 | 26.25 | 26.11 | 26.24 | 7,348 | -0.01(-0.04%) |
Jan 26, 2017 | 26.22 | 26.25 | 26.11 | 26.25 | 5,236 | +0.11(+0.43%) |
Jan 25, 2017 | 26.00 | 26.14 | 25.64 | 26.14 | 7,961 | -0.03(-0.13%) |
Jan 24, 2017 | 25.70 | 26.20 | 25.70 | 26.17 | 8,177 | +0.27(+1.04%) |
Jan 23, 2017 | 25.88 | 25.90 | 25.41 | 25.90 | 7,494 | -0.09(-0.35%) |
Jan 20, 2017 | 25.75 | 26.04 | 25.48 | 25.99 | 12,005 | +0.31(+1.20%) |
Jan 19, 2017 | 25.55 | 25.77 | 25.44 | 25.68 | 5,513 | +0.02(+0.09%) |
Jan 18, 2017 | 25.54 | 26.01 | 25.33 | 25.66 | 19,232 | -0.02(-0.07%) |
Jan 17, 2017 | 25.81 | 25.94 | 25.49 | 25.68 | 8,598 | -0.25(-0.97%) |
Jan 13, 2017 | 25.93 | 25.93 | 25.93 | 0 | -0.18(-0.69%) | |
Jan 12, 2017 | 25.85 | 26.11 | 25.85 | 26.11 | 3,848 | +0.07(+0.27%) |
Jan 11, 2017 | 25.69 | 26.11 | 25.69 | 26.04 | 6,558 | +0.23(+0.89%) |
Jan 10, 2017 | 25.76 | 25.82 | 25.67 | 25.81 | 9,870 | +0.17(+0.66%) |
Jan 09, 2017 | 25.51 | 25.79 | 25.51 | 25.64 | 9,993 | -0.11(-0.43%) |
Jan 06, 2017 | 25.26 | 25.80 | 25.05 | 25.75 | 28,180 | +0.58(+2.29%) |
Jan 05, 2017 | 25.28 | 25.30 | 24.92 | 25.17 | 42,584 | +0.05(+0.21%) |
Jan 04, 2017 | 24.92 | 25.15 | 24.92 | 25.12 | 23,669 | +0.25(+1.01%) |
Jan 03, 2017 | 25.04 | 25.18 | 24.84 | 24.87 | 30,809 | -0.16(-0.64%) |
Dec 30, 2016 | 25.03 | 25.03 | 25.03 | 0 | +0.47(+1.91%) | |
Dec 29, 2016 | 24.61 | 24.88 | 24.55 | 24.56 | 21,647 | -0.04(-0.16%) |
Dec 28, 2016 | 24.53 | 24.88 | 24.53 | 24.60 | 13,437 | -0.05(-0.20%) |
Dec 27, 2016 | 24.71 | 24.89 | 24.54 | 24.65 | 19,694 | -0.15(-0.60%) |
Dec 23, 2016 | 24.80 | 24.80 | 24.80 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 24.72 | 24.93 | 24.63 | 24.79 | 18,601 | +0.07(+0.28%) |
Dec 21, 2016 | 24.55 | 24.79 | 24.51 | 24.72 | 24,757 | +0.18(+0.73%) |
Dec 20, 2016 | 24.68 | 24.68 | 24.50 | 24.54 | 14,614 | -0.01(-0.04%) |
Dec 19, 2016 | 24.63 | 24.82 | 24.54 | 24.55 | 15,027 | -0.07(-0.28%) |
Dec 16, 2016 | 24.56 | 24.69 | 24.49 | 24.62 | 20,856 | +0.10(+0.41%) |
Dec 15, 2016 | 24.75 | 24.79 | 24.50 | 24.52 | 19,088 | -0.24(-0.97%) |
Dec 14, 2016 | 25.08 | 25.08 | 24.70 | 24.76 | 14,857 | +0.03(+0.10%) |
Dec 13, 2016 | 25.28 | 25.28 | 24.72 | 24.73 | 10,441 | -0.77(-3.00%) |
Dec 12, 2016 | 25.29 | 25.50 | 25.05 | 25.50 | 37,008 | +0.20(+0.79%) |
Dec 09, 2016 | 25.11 | 25.35 | 25.11 | 25.30 | 8,659 | +0.18(+0.70%) |
Dec 08, 2016 | 25.17 | 25.53 | 25.07 | 25.12 | 25,520 | -0.05(-0.18%) |
Dec 07, 2016 | 25.07 | 25.25 | 25.05 | 25.17 | 14,669 | +0.10(+0.40%) |
Dec 06, 2016 | 24.99 | 25.12 | 24.99 | 25.07 | 10,462 | +0.10(+0.42%) |
Dec 05, 2016 | 24.90 | 24.99 | 24.84 | 24.97 | 5,261 | +0.03(+0.14%) |
Dec 02, 2016 | 24.82 | 25.06 | 24.82 | 24.93 | 13,291 | +0.15(+0.61%) |
Dec 01, 2016 | 25.22 | 25.22 | 24.72 | 24.78 | 32,691 | -0.44(-1.74%) |
Nov 30, 2016 | 25.16 | 25.26 | 25.15 | 25.22 | 20,010 | -0.07(-0.28%) |
Nov 29, 2016 | 25.30 | 25.30 | 24.99 | 25.29 | 9,149 | -0.07(-0.28%) |
Nov 28, 2016 | 25.25 | 25.38 | 25.20 | 25.36 | 7,881 | +0.11(+0.44%) |
Nov 25, 2016 | 25.29 | 25.43 | 25.22 | 25.25 | 5,683 | -0.10(-0.39%) |
Nov 23, 2016 | 25.35 | 25.35 | 25.35 | 0 | -0.06(-0.22%) | |
Nov 22, 2016 | 25.14 | 25.49 | 25.12 | 25.40 | 10,541 | +0.25(+1.01%) |
Nov 21, 2016 | 25.16 | 25.48 | 24.94 | 25.15 | 27,512 | +0.15(+0.60%) |
Nov 18, 2016 | 25.32 | 25.39 | 25.00 | 25.00 | 26,267 | -0.55(-2.15%) |
Nov 17, 2016 | 25.38 | 25.55 | 25.23 | 25.55 | 23,156 | +0.18(+0.71%) |
Nov 16, 2016 | 25.09 | 25.52 | 25.08 | 25.37 | 15,849 | +0.18(+0.71%) |
Nov 15, 2016 | 25.17 | 25.22 | 24.75 | 25.19 | 18,756 | +0.20(+0.82%) |
Nov 14, 2016 | 25.16 | 25.16 | 24.64 | 24.99 | 17,696 | -0.32(-1.28%) |
Nov 11, 2016 | 25.06 | 25.68 | 25.06 | 25.31 | 10,959 | +0.21(+0.84%) |
Nov 10, 2016 | 25.51 | 25.53 | 25.02 | 25.10 | 28,322 | -0.38(-1.49%) |
Nov 09, 2016 | 25.75 | 25.95 | 25.42 | 25.48 | 11,386 | -0.37(-1.43%) |
Nov 08, 2016 | 25.93 | 26.21 | 25.83 | 25.85 | 5,949 | -0.26(-1.00%) |
Nov 07, 2016 | 26.18 | 26.18 | 25.92 | 26.11 | 3,511 | +0.15(+0.58%) |
Nov 04, 2016 | 25.90 | 26.12 | 25.87 | 25.96 | 3,096 | +0.08(+0.31%) |
Nov 03, 2016 | 26.13 | 26.22 | 25.87 | 25.88 | 7,548 | -0.25(-0.96%) |
Nov 02, 2016 | 26.11 | 26.21 | 26.11 | 26.13 | 9,924 | +0.06(+0.23%) |
Nov 01, 2016 | 26.25 | 26.25 | 26.07 | 26.07 | 7,974 | -0.19(-0.72%) |
Oct 31, 2016 | 26.37 | 26.55 | 26.20 | 26.26 | 4,657 | -0.16(-0.61%) |
Oct 28, 2016 | 26.44 | 26.55 | 26.37 | 26.42 | 5,471 | +0.02(+0.08%) |
Oct 27, 2016 | 26.58 | 26.71 | 26.40 | 26.40 | 11,312 | -0.18(-0.68%) |
Oct 26, 2016 | 26.64 | 26.79 | 26.56 | 26.58 | 11,517 | -0.09(-0.34%) |
Oct 25, 2016 | 26.81 | 26.85 | 26.66 | 26.67 | 9,555 | -0.11(-0.41%) |
Oct 24, 2016 | 26.89 | 26.91 | 26.78 | 26.78 | 7,889 | +0.00(+0.00%) |
Oct 21, 2016 | 26.97 | 27.16 | 26.75 | 26.78 | 11,767 | -0.38(-1.40%) |
Oct 20, 2016 | 27.02 | 27.32 | 26.96 | 27.16 | 4,134 | +0.13(+0.48%) |
Oct 19, 2016 | 26.96 | 27.30 | 26.96 | 27.03 | 2,331 | +0.12(+0.45%) |
Oct 18, 2016 | 27.11 | 27.17 | 26.91 | 26.91 | 9,079 | -0.20(-0.74%) |
Oct 17, 2016 | 26.97 | 27.40 | 26.73 | 27.11 | 16,170 | -0.09(-0.33%) |
Oct 14, 2016 | 26.83 | 27.21 | 26.83 | 27.20 | 7,592 | +0.29(+1.09%) |
Oct 13, 2016 | 26.92 | 26.92 | 26.81 | 26.91 | 3,895 | -0.11(-0.42%) |
Oct 12, 2016 | 26.92 | 27.02 | 26.92 | 27.02 | 4,067 | +0.09(+0.33%) |
Oct 11, 2016 | 26.90 | 27.03 | 26.77 | 26.93 | 8,759 | +0.04(+0.15%) |
Oct 10, 2016 | 26.86 | 26.98 | 26.85 | 26.89 | 2,453 | -0.05(-0.19%) |
Oct 07, 2016 | 26.84 | 26.98 | 26.78 | 26.94 | 6,912 | +0.12(+0.45%) |
Oct 06, 2016 | 26.77 | 27.02 | 26.77 | 26.82 | 4,628 | -0.14(-0.52%) |
Oct 05, 2016 | 26.94 | 27.05 | 26.94 | 26.96 | 4,402 | -0.06(-0.22%) |
Oct 04, 2016 | 27.01 | 27.09 | 26.83 | 27.02 | 5,336 | +0.02(+0.07%) |
Oct 03, 2016 | 26.99 | 27.13 | 26.98 | 27.00 | 2,116 | -0.02(-0.07%) |
Sep 30, 2016 | 27.17 | 27.17 | 26.89 | 27.02 | 6,433 | -0.33(-1.22%) |
Sep 29, 2016 | 27.09 | 27.46 | 26.94 | 27.35 | 12,389 | +0.29(+1.09%) |
Sep 28, 2016 | 27.31 | 27.44 | 27.05 | 27.06 | 29,033 | -0.20(-0.73%) |
Sep 27, 2016 | 27.35 | 27.60 | 27.23 | 27.26 | 5,946 | -0.04(-0.15%) |
Sep 26, 2016 | 27.30 | 27.63 | 27.25 | 27.30 | 6,846 | -0.04(-0.15%) |
Sep 23, 2016 | 27.30 | 27.69 | 27.27 | 27.34 | 13,398 | -0.06(-0.22%) |
Sep 22, 2016 | 27.29 | 27.70 | 27.20 | 27.40 | 17,989 | +0.25(+0.92%) |
Sep 21, 2016 | 26.95 | 27.22 | 26.82 | 27.15 | 4,727 | +0.20(+0.74%) |
Sep 20, 2016 | 26.92 | 27.06 | 26.84 | 26.95 | 14,648 | -0.04(-0.14%) |
Sep 19, 2016 | 26.82 | 27.16 | 26.82 | 26.99 | 4,898 | +0.20(+0.73%) |
Sep 16, 2016 | 27.26 | 27.28 | 26.65 | 26.79 | 12,851 | -0.50(-1.83%) |
Sep 15, 2016 | 27.25 | 27.49 | 27.18 | 27.29 | 15,517 | +0.06(+0.22%) |
Sep 14, 2016 | 27.19 | 27.44 | 27.17 | 27.23 | 7,651 | -0.09(-0.33%) |
Sep 13, 2016 | 27.44 | 27.45 | 27.14 | 27.32 | 39,058 | -0.51(-1.83%) |
Sep 12, 2016 | 27.80 | 27.90 | 27.63 | 27.83 | 12,267 | +0.02(+0.07%) |
Sep 09, 2016 | 27.99 | 28.06 | 27.80 | 27.81 | 6,273 | -0.26(-0.93%) |
Sep 08, 2016 | 27.91 | 28.10 | 27.85 | 28.07 | 5,472 | +0.00(+0.00%) |
Sep 07, 2016 | 27.68 | 28.15 | 27.68 | 28.07 | 10,436 | +0.23(+0.83%) |
Sep 06, 2016 | 27.82 | 27.91 | 27.47 | 27.84 | 8,024 | +0.05(+0.19%) |
Sep 02, 2016 | 27.71 | 27.79 | 27.79 | 27.79 | 4,400 | +0.12(+0.45%) |
Sep 01, 2016 | 27.69 | 27.71 | 27.66 | 27.66 | 2,836 | -0.01(-0.02%) |
Aug 31, 2016 | 27.72 | 27.76 | 27.51 | 27.67 | 11,920 | -0.05(-0.18%) |
Aug 30, 2016 | 27.73 | 27.75 | 27.54 | 27.72 | 9,223 | +0.13(+0.49%) |
Aug 29, 2016 | 27.64 | 27.81 | 27.49 | 27.59 | 7,161 | -0.05(-0.20%) |
Aug 26, 2016 | 27.55 | 27.69 | 27.46 | 27.64 | 4,206 | +0.16(+0.57%) |
Aug 25, 2016 | 27.47 | 27.58 | 27.38 | 27.48 | 7,559 | +0.01(+0.04%) |
Aug 24, 2016 | 27.60 | 27.64 | 27.46 | 27.47 | 5,991 | -0.08(-0.29%) |
Aug 23, 2016 | 27.54 | 27.64 | 27.40 | 27.55 | 7,666 | +0.01(+0.04%) |
Aug 22, 2016 | 27.38 | 27.62 | 27.31 | 27.54 | 12,393 | +0.12(+0.43%) |
Aug 19, 2016 | 27.38 | 27.45 | 27.29 | 27.42 | 7,431 | +0.09(+0.33%) |
Aug 18, 2016 | 27.30 | 27.35 | 27.25 | 27.33 | 9,718 | +0.04(+0.15%) |
Aug 17, 2016 | 27.23 | 27.30 | 27.14 | 27.29 | 11,495 | +0.06(+0.22%) |
Aug 16, 2016 | 27.14 | 27.27 | 27.05 | 27.23 | 24,906 | +0.17(+0.63%) |
Aug 15, 2016 | 27.13 | 27.16 | 27.04 | 27.06 | 20,728 | -0.03(-0.11%) |
Aug 12, 2016 | 27.19 | 27.19 | 27.03 | 27.09 | 25,870 | -0.04(-0.13%) |
Aug 11, 2016 | 27.20 | 27.22 | 27.10 | 27.12 | 17,853 | -0.07(-0.24%) |
Aug 10, 2016 | 27.24 | 27.26 | 27.17 | 27.19 | 14,609 | +0.02(+0.07%) |
Aug 09, 2016 | 27.28 | 27.28 | 27.14 | 27.17 | 28,250 | -0.03(-0.11%) |
Aug 08, 2016 | 27.19 | 27.30 | 27.13 | 27.20 | 30,307 | +0.05(+0.17%) |
Aug 05, 2016 | 27.31 | 27.45 | 27.15 | 27.15 | 20,341 | -0.05(-0.17%) |
Aug 04, 2016 | 27.50 | 27.50 | 27.20 | 27.20 | 5,503 | -0.23(-0.84%) |
Aug 03, 2016 | 27.38 | 27.55 | 27.36 | 27.43 | 5,559 | +0.12(+0.44%) |
Aug 02, 2016 | 27.59 | 27.59 | 27.10 | 27.31 | 27,783 | -0.26(-0.94%) |
Aug 01, 2016 | 27.87 | 27.87 | 27.53 | 27.57 | 11,639 | -0.15(-0.54%) |
Jul 29, 2016 | 28.00 | 28.00 | 27.69 | 27.72 | 26,577 | -0.05(-0.18%) |
Jul 28, 2016 | 27.91 | 28.28 | 27.77 | 27.77 | 30,204 | -0.23(-0.82%) |
Jul 27, 2016 | 27.91 | 28.05 | 27.84 | 28.00 | 17,429 | +0.09(+0.32%) |
Jul 26, 2016 | 27.91 | 27.91 | 27.83 | 27.91 | 8,808 | +0.03(+0.11%) |
Jul 25, 2016 | 27.95 | 27.95 | 27.53 | 27.88 | 8,381 | -0.09(-0.32%) |
Jul 22, 2016 | 27.71 | 28.04 | 27.71 | 27.97 | 7,242 | +0.26(+0.94%) |
Jul 21, 2016 | 28.03 | 28.05 | 27.70 | 27.71 | 21,335 | -0.35(-1.25%) |
Jul 20, 2016 | 27.68 | 28.06 | 27.50 | 28.06 | 15,668 | +0.44(+1.59%) |
Jul 19, 2016 | 27.50 | 27.70 | 27.41 | 27.62 | 14,215 | +0.14(+0.51%) |
Jul 18, 2016 | 27.46 | 27.48 | 27.36 | 27.48 | 9,901 | +0.05(+0.17%) |
Jul 15, 2016 | 27.44 | 27.44 | 27.32 | 27.43 | 6,257 | +0.12(+0.45%) |
Jul 14, 2016 | 27.40 | 27.50 | 27.26 | 27.31 | 13,904 | +0.04(+0.15%) |
Jul 13, 2016 | 27.37 | 27.40 | 27.18 | 27.27 | 8,594 | +0.05(+0.17%) |
Jul 12, 2016 | 27.29 | 27.35 | 27.22 | 27.22 | 12,260 | -0.07(-0.25%) |
Jul 11, 2016 | 27.31 | 27.34 | 27.22 | 27.29 | 10,991 | +0.00(+0.00%) |
Jul 08, 2016 | 26.98 | 27.29 | 27.02 | 27.29 | 13,341 | +0.27(+1.00%) |
Jul 07, 2016 | 27.00 | 27.11 | 26.92 | 27.02 | 38,667 | +0.04(+0.15%) |
Jul 06, 2016 | 27.01 | 27.02 | 26.84 | 26.98 | 41,680 | +0.05(+0.19%) |
Jul 05, 2016 | 27.03 | 27.14 | 26.93 | 26.93 | 22,288 | -0.10(-0.37%) |
Jul 01, 2016 | 26.90 | 27.03 | 27.03 | 27.03 | 17,000 | +0.13(+0.48%) |
Jun 30, 2016 | 26.88 | 26.94 | 26.84 | 26.90 | 19,422 | +0.01(+0.04%) |
Jun 29, 2016 | 26.96 | 27.00 | 26.71 | 26.89 | 39,298 | +0.09(+0.34%) |
Jun 28, 2016 | 26.95 | 26.95 | 26.80 | 26.80 | 35,566 | -0.07(-0.26%) |
Jun 27, 2016 | 26.83 | 26.94 | 26.61 | 26.87 | 24,091 | +0.14(+0.52%) |
Jun 24, 2016 | 26.45 | 26.84 | 26.45 | 26.73 | 10,324 | -0.10(-0.37%) |
Jun 23, 2016 | 26.76 | 26.87 | 26.71 | 26.83 | 17,132 | +0.07(+0.26%) |
Jun 22, 2016 | 26.80 | 26.80 | 26.69 | 26.76 | 16,882 | +0.00(+0.00%) |
Jun 21, 2016 | 26.75 | 26.85 | 26.63 | 26.76 | 53,243 | +0.05(+0.19%) |
Jun 20, 2016 | 26.80 | 26.80 | 26.70 | 26.71 | 15,432 | -0.02(-0.07%) |
Jun 17, 2016 | 26.73 | 26.74 | 26.70 | 26.73 | 6,943 | +0.04(+0.15%) |
Jun 16, 2016 | 26.63 | 26.73 | 26.60 | 26.69 | 25,979 | +0.06(+0.22%) |
Jun 15, 2016 | 26.72 | 26.72 | 26.63 | 26.63 | 3,278 | -0.03(-0.11%) |
Jun 14, 2016 | 26.71 | 26.72 | 26.63 | 26.66 | 15,638 | +0.01(+0.04%) |
Jun 13, 2016 | 26.73 | 26.73 | 26.65 | 26.65 | 7,533 | -0.40(-1.48%) |
Jun 10, 2016 | 27.11 | 27.11 | 27.01 | 27.05 | 9,285 | -0.05(-0.18%) |
Jun 09, 2016 | 27.05 | 27.11 | 27.01 | 27.10 | 11,585 | +0.01(+0.04%) |
Jun 08, 2016 | 27.09 | 27.09 | 27.00 | 27.09 | 13,651 | +0.00(+0.00%) |
Jun 07, 2016 | 27.09 | 27.09 | 26.99 | 27.09 | 5,983 | +0.00(+0.00%) |
Jun 06, 2016 | 27.07 | 27.11 | 27.04 | 27.09 | 4,293 | +0.10(+0.37%) |
Jun 03, 2016 | 27.04 | 27.04 | 26.84 | 26.99 | 27,727 | +0.12(+0.45%) |
Jun 02, 2016 | 27.02 | 27.02 | 26.82 | 26.87 | 23,600 | -0.12(-0.44%) |