Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.39 | 28.59 | 28.35 | 28.55 | 47,546 | +0.25(+0.87%) |
Nov 29, 2017 | 28.11 | 28.36 | 28.11 | 28.30 | 68,416 | +0.20(+0.73%) |
Nov 28, 2017 | 27.92 | 28.11 | 27.84 | 28.10 | 69,047 | +0.20(+0.72%) |
Nov 27, 2017 | 27.89 | 27.93 | 27.83 | 27.89 | 37,555 | +0.03(+0.09%) |
Nov 24, 2017 | 27.94 | 27.94 | 27.87 | 27.87 | 25,730 | -0.00(-0.01%) |
Nov 22, 2017 | 27.90 | 27.94 | 27.81 | 27.87 | 28,102 | -0.02(-0.08%) |
Nov 21, 2017 | 27.89 | 27.98 | 27.87 | 27.89 | 81,590 | +0.06(+0.23%) |
Nov 20, 2017 | 27.82 | 27.88 | 27.80 | 27.83 | 118,994 | +0.00(+0.01%) |
Nov 17, 2017 | 27.86 | 27.94 | 27.78 | 27.83 | 38,505 | -0.07(-0.26%) |
Nov 16, 2017 | 27.73 | 28.01 | 27.69 | 27.90 | 128,208 | +0.45(+1.63%) |
Nov 15, 2017 | 27.68 | 27.68 | 27.45 | 27.45 | 227,186 | -0.32(-1.16%) |
Nov 14, 2017 | 27.64 | 27.78 | 27.57 | 27.78 | 39,778 | +0.13(+0.46%) |
Nov 13, 2017 | 27.51 | 27.76 | 27.51 | 27.65 | 195,622 | +0.12(+0.43%) |
Nov 10, 2017 | 27.25 | 27.55 | 27.25 | 27.53 | 55,190 | +0.27(+0.99%) |
Nov 09, 2017 | 27.21 | 27.29 | 27.15 | 27.26 | 25,795 | +0.01(+0.03%) |
Nov 08, 2017 | 27.07 | 27.28 | 27.05 | 27.25 | 40,421 | +0.27(+1.00%) |
Nov 07, 2017 | 26.72 | 26.98 | 26.69 | 26.98 | 177,861 | +0.25(+0.95%) |
Nov 06, 2017 | 26.96 | 26.96 | 26.72 | 26.73 | 174,007 | -0.27(-1.00%) |
Nov 03, 2017 | 27.01 | 27.09 | 26.99 | 27.00 | 43,648 | +0.01(+0.03%) |
Nov 02, 2017 | 27.07 | 27.08 | 26.93 | 26.99 | 46,941 | -0.08(-0.31%) |
Nov 01, 2017 | 27.08 | 27.18 | 27.04 | 27.07 | 94,958 | +0.06(+0.22%) |
Oct 31, 2017 | 26.91 | 27.07 | 26.84 | 27.02 | 1,142,320 | +0.20(+0.76%) |
Oct 30, 2017 | 27.00 | 26.78 | 26.81 | 101,598 | -0.21(-0.78%) | |
Oct 27, 2017 | 27.20 | 27.20 | 26.98 | 27.02 | 61,660 | -0.25(-0.93%) |
Oct 26, 2017 | 27.34 | 27.45 | 27.24 | 27.28 | 33,967 | +0.05(+0.20%) |
Oct 25, 2017 | 27.31 | 27.33 | 27.07 | 27.22 | 60,927 | -0.05(-0.17%) |
Oct 24, 2017 | 27.43 | 27.44 | 27.26 | 27.27 | 47,449 | -0.13(-0.46%) |
Oct 23, 2017 | 27.42 | 27.49 | 27.36 | 27.40 | 85,291 | -0.04(-0.15%) |
Oct 20, 2017 | 27.47 | 27.47 | 27.32 | 27.44 | 59,688 | -0.04(-0.15%) |
Oct 19, 2017 | 27.51 | 27.51 | 27.36 | 27.48 | 46,559 | -0.13(-0.46%) |
Oct 18, 2017 | 27.63 | 27.64 | 27.54 | 27.61 | 56,577 | -0.03(-0.09%) |
Oct 17, 2017 | 27.81 | 27.81 | 27.57 | 27.63 | 66,912 | -0.13(-0.46%) |
Oct 16, 2017 | 27.74 | 27.78 | 27.70 | 27.76 | 150,344 | +0.00(+0.00%) |
Oct 13, 2017 | 27.74 | 27.80 | 27.73 | 27.76 | 72,125 | +0.08(+0.27%) |
Oct 12, 2017 | 27.56 | 27.72 | 27.52 | 27.68 | 96,246 | +0.13(+0.46%) |
Oct 11, 2017 | 27.53 | 27.62 | 27.51 | 27.56 | 40,807 | +0.05(+0.18%) |
Oct 10, 2017 | 27.27 | 27.56 | 27.27 | 27.51 | 64,292 | +0.27(+0.99%) |
Oct 09, 2017 | 27.36 | 27.40 | 27.22 | 27.23 | 61,856 | -0.12(-0.43%) |
Oct 06, 2017 | 27.44 | 27.51 | 27.29 | 27.35 | 78,465 | -0.22(-0.80%) |
Oct 05, 2017 | 27.51 | 27.64 | 27.51 | 27.57 | 70,964 | +0.11(+0.40%) |
Oct 04, 2017 | 27.31 | 27.55 | 27.30 | 27.46 | 39,866 | +0.11(+0.40%) |
Oct 03, 2017 | 27.31 | 27.39 | 27.31 | 27.35 | 56,897 | +0.03(+0.12%) |
Oct 02, 2017 | 27.39 | 27.46 | 27.32 | 27.32 | 231,881 | -0.08(-0.28%) |
Sep 29, 2017 | 27.44 | 27.47 | 27.37 | 27.40 | 37,960 | +0.01(+0.04%) |
Sep 28, 2017 | 27.36 | 27.45 | 27.34 | 27.39 | 27,926 | +0.00(+0.00%) |
Sep 27, 2017 | 27.57 | 27.59 | 27.24 | 27.39 | 43,157 | -0.20(-0.73%) |
Sep 26, 2017 | 27.55 | 27.62 | 27.51 | 27.59 | 47,668 | +0.07(+0.24%) |
Sep 25, 2017 | 27.36 | 27.54 | 27.35 | 27.52 | 50,407 | +0.20(+0.74%) |
Sep 22, 2017 | 27.40 | 27.44 | 27.31 | 27.32 | 34,423 | -0.08(-0.30%) |
Sep 21, 2017 | 27.63 | 27.63 | 27.40 | 27.40 | 35,932 | -0.27(-0.99%) |
Sep 20, 2017 | 27.84 | 27.87 | 27.51 | 27.67 | 53,790 | -0.25(-0.88%) |
Sep 19, 2017 | 28.00 | 28.00 | 27.86 | 27.92 | 55,291 | -0.05(-0.18%) |
Sep 18, 2017 | 27.97 | 28.05 | 27.92 | 27.97 | 27,376 | +0.01(+0.03%) |
Sep 15, 2017 | 27.90 | 27.97 | 27.84 | 27.96 | 33,431 | +0.09(+0.34%) |
Sep 14, 2017 | 27.93 | 27.93 | 27.81 | 27.87 | 40,199 | -0.08(-0.30%) |
Sep 13, 2017 | 27.89 | 28.06 | 27.88 | 27.95 | 25,531 | +0.06(+0.21%) |
Sep 12, 2017 | 27.90 | 27.92 | 27.86 | 27.89 | 26,341 | +0.03(+0.12%) |
Sep 11, 2017 | 27.79 | 27.93 | 27.77 | 27.86 | 40,958 | +0.14(+0.52%) |
Sep 08, 2017 | 27.79 | 27.80 | 27.63 | 27.72 | 25,969 | -0.13(-0.45%) |
Sep 07, 2017 | 27.84 | 27.88 | 27.77 | 27.84 | 37,987 | +0.03(+0.09%) |
Sep 06, 2017 | 27.76 | 27.85 | 27.68 | 27.82 | 30,324 | +0.12(+0.42%) |
Sep 05, 2017 | 27.65 | 27.73 | 27.57 | 27.70 | 50,196 | +0.03(+0.09%) |
Sep 01, 2017 | 27.60 | 27.67 | 27.58 | 27.67 | 28,280 | +0.14(+0.52%) |
Aug 31, 2017 | 27.57 | 27.60 | 27.53 | 27.53 | 137,889 | +0.01(+0.03%) |
Aug 30, 2017 | 27.51 | 27.59 | 27.49 | 27.52 | 23,411 | +0.01(+0.03%) |
Aug 29, 2017 | 27.41 | 27.55 | 27.41 | 27.52 | 23,237 | +0.09(+0.34%) |
Aug 28, 2017 | 27.53 | 27.55 | 27.34 | 27.42 | 36,620 | -0.12(-0.43%) |
Aug 25, 2017 | 27.55 | 27.63 | 27.54 | 27.54 | 62,252 | +0.08(+0.31%) |
Aug 24, 2017 | 27.82 | 27.82 | 27.42 | 27.46 | 59,793 | -0.38(-1.36%) |
Aug 23, 2017 | 27.88 | 27.88 | 27.80 | 27.84 | 16,218 | -0.07(-0.24%) |
Aug 22, 2017 | 27.88 | 27.94 | 27.87 | 27.90 | 38,096 | -0.02(-0.06%) |
Aug 21, 2017 | 27.78 | 27.92 | 27.73 | 27.92 | 182,640 | +0.17(+0.61%) |
Aug 18, 2017 | 27.82 | 27.84 | 27.74 | 27.75 | 24,564 | -0.12(-0.42%) |
Aug 17, 2017 | 28.04 | 28.14 | 27.87 | 27.87 | 38,378 | -0.25(-0.90%) |
Aug 16, 2017 | 28.04 | 28.15 | 28.04 | 28.12 | 34,499 | +0.09(+0.33%) |
Aug 15, 2017 | 27.90 | 28.08 | 27.90 | 28.03 | 28,134 | +0.12(+0.42%) |
Aug 14, 2017 | 27.83 | 27.97 | 27.80 | 27.91 | 29,306 | +0.12(+0.42%) |
Aug 11, 2017 | 27.73 | 27.84 | 27.72 | 27.79 | 34,387 | +0.05(+0.18%) |
Aug 10, 2017 | 27.78 | 27.84 | 27.74 | 27.74 | 67,740 | -0.10(-0.35%) |
Aug 09, 2017 | 27.81 | 27.84 | 27.77 | 27.84 | 45,138 | +0.01(+0.05%) |
Aug 08, 2017 | 27.88 | 27.99 | 27.81 | 27.83 | 79,658 | -0.11(-0.39%) |
Aug 07, 2017 | 27.74 | 27.94 | 27.74 | 27.94 | 74,822 | +0.19(+0.70%) |
Aug 04, 2017 | 27.84 | 27.84 | 27.69 | 27.74 | 28,044 | -0.06(-0.23%) |
Aug 03, 2017 | 27.83 | 27.95 | 27.80 | 27.80 | 26,003 | -0.05(-0.17%) |
Aug 02, 2017 | 27.85 | 27.86 | 27.71 | 27.85 | 106,589 | +0.01(+0.03%) |
Aug 01, 2017 | 27.97 | 28.00 | 27.84 | 27.84 | 253,821 | -0.07(-0.24%) |
Jul 31, 2017 | 27.96 | 28.03 | 27.86 | 27.91 | 160,836 | -0.05(-0.18%) |
Jul 28, 2017 | 28.15 | 28.18 | 27.60 | 27.96 | 57,942 | -0.22(-0.78%) |
Jul 27, 2017 | 28.02 | 28.18 | 28.00 | 28.18 | 54,769 | +0.19(+0.69%) |
Jul 26, 2017 | 28.09 | 28.09 | 27.86 | 27.99 | 171,846 | +0.03(+0.09%) |
Jul 25, 2017 | 27.83 | 27.96 | 27.83 | 27.96 | 31,678 | +0.18(+0.67%) |
Jul 24, 2017 | 27.83 | 27.83 | 27.75 | 27.78 | 35,732 | -0.03(-0.12%) |
Jul 21, 2017 | 27.73 | 27.83 | 27.68 | 27.81 | 70,732 | +0.03(+0.09%) |
Jul 20, 2017 | 27.76 | 27.86 | 27.74 | 27.78 | 51,588 | +0.01(+0.03%) |
Jul 19, 2017 | 27.67 | 27.78 | 27.64 | 27.78 | 120,544 | +0.11(+0.39%) |
Jul 18, 2017 | 27.63 | 27.71 | 27.61 | 27.67 | 29,702 | +0.03(+0.12%) |
Jul 17, 2017 | 27.70 | 27.70 | 27.59 | 27.63 | 69,361 | +0.02(+0.08%) |
Jul 14, 2017 | 27.50 | 27.67 | 27.50 | 27.61 | 77,643 | +0.18(+0.66%) |
Jul 13, 2017 | 27.44 | 27.46 | 27.39 | 27.43 | 47,887 | +0.03(+0.09%) |
Jul 12, 2017 | 27.37 | 27.46 | 27.37 | 27.40 | 197,266 | +0.15(+0.55%) |
Jul 11, 2017 | 27.30 | 27.33 | 27.20 | 27.25 | 37,340 | -0.06(-0.22%) |
Jul 10, 2017 | 27.52 | 27.52 | 27.28 | 27.31 | 69,728 | -0.19(-0.70%) |
Jul 07, 2017 | 27.57 | 27.59 | 27.45 | 27.51 | 78,282 | -0.01(-0.03%) |
Jul 06, 2017 | 27.62 | 27.62 | 27.51 | 27.52 | 75,464 | -0.18(-0.64%) |
Jul 05, 2017 | 27.73 | 27.76 | 27.64 | 27.69 | 113,123 | -0.05(-0.18%) |
Jul 03, 2017 | 27.77 | 27.83 | 27.71 | 27.74 | 71,970 | +0.00(+0.00%) |
Jun 30, 2017 | 27.76 | 27.81 | 27.73 | 27.74 | 54,524 | +0.09(+0.33%) |
Jun 29, 2017 | 28.12 | 28.12 | 27.57 | 27.65 | 141,486 | -0.36(-1.29%) |
Jun 28, 2017 | 27.97 | 28.13 | 27.97 | 28.01 | 67,125 | +0.14(+0.51%) |
Jun 27, 2017 | 28.09 | 28.14 | 27.86 | 27.87 | 96,198 | -0.29(-1.01%) |
Jun 26, 2017 | 28.06 | 28.20 | 28.06 | 28.15 | 40,370 | +0.13(+0.45%) |
Jun 23, 2017 | 28.00 | 28.10 | 27.99 | 28.03 | 29,077 | +0.02(+0.06%) |
Jun 22, 2017 | 28.18 | 28.19 | 27.98 | 28.01 | 38,136 | -0.15(-0.54%) |
Jun 21, 2017 | 28.28 | 28.36 | 28.15 | 28.16 | 64,762 | -0.16(-0.56%) |
Jun 20, 2017 | 28.50 | 28.50 | 28.25 | 28.32 | 64,486 | -0.03(-0.09%) |
Jun 19, 2017 | 28.30 | 28.36 | 28.17 | 28.35 | 51,105 | +0.12(+0.42%) |
Jun 16, 2017 | 28.49 | 28.49 | 28.01 | 28.23 | 83,501 | -0.36(-1.26%) |
Jun 15, 2017 | 28.50 | 28.61 | 28.41 | 28.59 | 22,231 | -0.04(-0.15%) |
Jun 14, 2017 | 28.56 | 28.67 | 28.52 | 28.63 | 53,975 | +0.19(+0.67%) |
Jun 13, 2017 | 28.41 | 28.47 | 28.28 | 28.44 | 136,066 | +0.06(+0.21%) |
Jun 12, 2017 | 28.38 | 28.52 | 28.35 | 28.38 | 40,970 | -0.01(-0.03%) |
Jun 09, 2017 | 28.41 | 28.47 | 28.34 | 28.39 | 46,079 | -0.06(-0.20%) |
Jun 08, 2017 | 28.64 | 28.64 | 28.36 | 28.45 | 63,149 | -0.20(-0.70%) |
Jun 07, 2017 | 28.62 | 28.67 | 28.58 | 28.65 | 41,021 | -0.01(-0.03%) |
Jun 06, 2017 | 28.72 | 28.72 | 28.60 | 28.66 | 28,268 | -0.09(-0.32%) |
Jun 05, 2017 | 28.68 | 28.76 | 28.60 | 28.75 | 56,123 | +0.06(+0.20%) |
Jun 02, 2017 | 28.65 | 28.73 | 28.57 | 28.69 | 56,577 | +0.04(+0.15%) |
Jun 01, 2017 | 28.43 | 28.65 | 28.35 | 28.65 | 287,362 | +0.24(+0.85%) |
May 31, 2017 | 28.37 | 28.46 | 28.34 | 28.41 | 35,722 | +0.07(+0.24%) |
May 30, 2017 | 28.31 | 28.35 | 28.22 | 28.34 | 44,975 | +0.02(+0.06%) |
May 26, 2017 | 28.24 | 28.35 | 28.24 | 28.32 | 39,581 | +0.07(+0.24%) |
May 25, 2017 | 28.11 | 28.32 | 28.11 | 28.26 | 60,675 | +0.20(+0.71%) |
May 24, 2017 | 27.96 | 28.08 | 27.93 | 28.06 | 31,164 | +0.12(+0.42%) |
May 23, 2017 | 27.93 | 28.03 | 27.93 | 27.94 | 54,873 | +0.02(+0.06%) |
May 22, 2017 | 27.71 | 27.96 | 27.71 | 27.92 | 58,276 | +0.20(+0.72%) |
May 19, 2017 | 27.57 | 27.76 | 27.57 | 27.72 | 37,163 | +0.17(+0.60%) |
May 18, 2017 | 27.57 | 27.64 | 27.51 | 27.56 | 53,203 | -0.01(-0.03%) |
May 17, 2017 | 27.53 | 27.66 | 27.51 | 27.56 | 50,072 | -0.05(-0.18%) |
May 16, 2017 | 27.73 | 27.75 | 27.60 | 27.61 | 41,539 | -0.06(-0.21%) |
May 15, 2017 | 27.54 | 27.67 | 27.54 | 27.67 | 33,229 | +0.15(+0.55%) |
May 12, 2017 | 27.60 | 27.60 | 27.52 | 27.52 | 31,156 | -0.10(-0.36%) |
May 11, 2017 | 27.56 | 27.63 | 27.51 | 27.62 | 27,267 | +0.04(+0.15%) |
May 10, 2017 | 27.58 | 27.61 | 27.56 | 27.58 | 25,655 | +0.05(+0.18%) |
May 09, 2017 | 27.69 | 27.69 | 27.52 | 27.53 | 48,185 | -0.12(-0.42%) |
May 08, 2017 | 27.68 | 27.70 | 27.60 | 27.65 | 65,796 | -0.01(-0.03%) |
May 05, 2017 | 27.65 | 27.66 | 27.56 | 27.66 | 25,037 | +0.07(+0.24%) |
May 04, 2017 | 27.43 | 27.69 | 27.43 | 27.59 | 98,774 | +0.19(+0.68%) |
May 03, 2017 | 27.41 | 27.45 | 27.34 | 27.41 | 47,381 | +0.02(+0.06%) |
May 02, 2017 | 27.56 | 27.58 | 27.39 | 27.39 | 236,356 | -0.17(-0.61%) |
May 01, 2017 | 27.75 | 27.75 | 27.56 | 27.56 | 317,422 | -0.16(-0.57%) |
Apr 28, 2017 | 27.70 | 27.71 | 27.59 | 27.71 | 79,587 | +0.00(+0.00%) |
Apr 27, 2017 | 27.76 | 27.81 | 27.66 | 27.71 | 24,609 | -0.03(-0.12%) |
Apr 26, 2017 | 27.96 | 27.96 | 27.73 | 27.75 | 116,400 | -0.20(-0.72%) |
Apr 25, 2017 | 27.86 | 28.00 | 27.86 | 27.95 | 87,933 | +0.08(+0.30%) |
Apr 24, 2017 | 27.78 | 27.89 | 27.74 | 27.86 | 64,517 | +0.27(+0.97%) |
Apr 21, 2017 | 27.66 | 27.67 | 27.57 | 27.60 | 47,396 | -0.06(-0.21%) |
Apr 20, 2017 | 27.71 | 27.72 | 27.59 | 27.66 | 79,419 | -0.08(-0.30%) |
Apr 19, 2017 | 27.89 | 27.89 | 27.70 | 27.74 | 79,434 | -0.09(-0.33%) |
Apr 18, 2017 | 27.70 | 27.91 | 27.70 | 27.83 | 68,091 | +0.12(+0.45%) |
Apr 17, 2017 | 27.61 | 27.71 | 27.51 | 27.71 | 47,578 | +0.19(+0.70%) |
Apr 13, 2017 | 27.64 | 27.67 | 27.51 | 27.51 | 31,272 | -0.13(-0.47%) |
Apr 12, 2017 | 27.54 | 27.66 | 27.54 | 27.65 | 39,096 | +0.13(+0.48%) |
Apr 11, 2017 | 27.52 | 27.53 | 27.44 | 27.51 | 37,683 | +0.00(+0.00%) |
Apr 10, 2017 | 27.44 | 27.56 | 27.42 | 27.51 | 30,426 | +0.08(+0.27%) |
Apr 07, 2017 | 27.38 | 27.51 | 27.38 | 27.44 | 58,059 | +0.05(+0.17%) |
Apr 06, 2017 | 27.39 | 27.44 | 27.36 | 27.39 | 35,648 | -0.01(-0.05%) |
Apr 05, 2017 | 27.47 | 27.55 | 27.36 | 27.41 | 56,211 | -0.02(-0.06%) |
Apr 04, 2017 | 27.37 | 27.42 | 27.32 | 27.42 | 50,734 | +0.03(+0.12%) |
Apr 03, 2017 | 27.45 | 27.48 | 27.31 | 27.39 | 389,665 | -0.02(-0.06%) |
Mar 31, 2017 | 27.45 | 27.51 | 27.41 | 27.41 | 53,029 | -0.08(-0.30%) |
Mar 30, 2017 | 27.55 | 27.55 | 27.46 | 27.49 | 62,384 | -0.04(-0.15%) |
Mar 29, 2017 | 27.50 | 27.57 | 27.46 | 27.53 | 32,373 | +0.04(+0.15%) |
Mar 28, 2017 | 27.35 | 27.54 | 27.35 | 27.49 | 130,227 | +0.08(+0.30%) |
Mar 27, 2017 | 27.41 | 27.44 | 27.34 | 27.41 | 52,259 | -0.04(-0.15%) |
Mar 24, 2017 | 27.51 | 27.51 | 27.35 | 27.45 | 36,783 | -0.05(-0.18%) |
Mar 23, 2017 | 27.51 | 27.62 | 27.46 | 27.50 | 29,595 | -0.07(-0.24%) |
Mar 22, 2017 | 27.62 | 27.71 | 27.48 | 27.56 | 80,600 | -0.03(-0.12%) |
Mar 21, 2017 | 27.67 | 27.69 | 27.57 | 27.60 | 117,204 | -0.02(-0.06%) |
Mar 20, 2017 | 27.61 | 27.65 | 27.57 | 27.61 | 58,527 | +0.01(+0.02%) |
Mar 17, 2017 | 27.67 | 27.75 | 27.60 | 27.61 | 44,190 | -0.02(-0.08%) |
Mar 16, 2017 | 27.61 | 27.63 | 27.56 | 27.63 | 35,874 | +0.01(+0.03%) |
Mar 15, 2017 | 27.41 | 27.69 | 27.41 | 27.62 | 58,829 | +0.22(+0.79%) |
Mar 14, 2017 | 27.42 | 27.46 | 27.36 | 27.41 | 27,233 | -0.03(-0.12%) |
Mar 13, 2017 | 27.40 | 27.46 | 27.38 | 27.44 | 45,023 | +0.01(+0.03%) |
Mar 10, 2017 | 27.40 | 27.46 | 27.37 | 27.43 | 52,190 | +0.11(+0.39%) |
Mar 09, 2017 | 27.25 | 27.34 | 27.25 | 27.32 | 49,081 | +0.06(+0.21%) |
Mar 08, 2017 | 27.31 | 27.31 | 27.24 | 27.26 | 44,604 | -0.05(-0.18%) |
Mar 07, 2017 | 27.34 | 27.41 | 27.31 | 27.31 | 34,110 | -0.06(-0.21%) |
Mar 06, 2017 | 27.38 | 27.42 | 27.33 | 27.37 | 75,667 | -0.09(-0.33%) |
Mar 03, 2017 | 27.52 | 27.52 | 27.38 | 27.46 | 80,718 | -0.14(-0.51%) |
Mar 02, 2017 | 27.57 | 27.65 | 27.52 | 27.60 | 92,234 | +0.00(+0.01%) |
Mar 01, 2017 | 27.54 | 27.67 | 27.50 | 27.60 | 75,133 | +0.14(+0.50%) |
Feb 28, 2017 | 27.35 | 27.52 | 27.35 | 27.46 | 59,646 | +0.06(+0.22%) |
Feb 27, 2017 | 27.54 | 27.54 | 27.38 | 27.41 | 348,239 | -0.13(-0.48%) |
Feb 24, 2017 | 27.46 | 27.56 | 27.38 | 27.54 | 54,288 | +0.09(+0.33%) |
Feb 23, 2017 | 27.46 | 27.57 | 27.40 | 27.45 | 70,221 | +0.06(+0.21%) |
Feb 22, 2017 | 27.44 | 27.44 | 27.33 | 27.39 | 72,274 | -0.04(-0.15%) |
Feb 21, 2017 | 27.25 | 27.45 | 27.21 | 27.43 | 86,064 | +0.27(+1.01%) |
Feb 17, 2017 | 27.16 | 27.16 | 27.16 | 0 | +0.15(+0.54%) | |
Feb 16, 2017 | 26.97 | 27.02 | 26.84 | 27.01 | 63,908 | +0.04(+0.17%) |
Feb 15, 2017 | 26.80 | 27.04 | 26.78 | 26.97 | 1,098,764 | +0.21(+0.78%) |
Feb 14, 2017 | 26.70 | 26.78 | 26.61 | 26.76 | 47,417 | +0.02(+0.09%) |
Feb 13, 2017 | 26.78 | 26.80 | 26.68 | 26.73 | 111,862 | -0.01(-0.02%) |
Feb 10, 2017 | 26.75 | 26.80 | 26.71 | 26.74 | 51,043 | -0.01(-0.04%) |
Feb 09, 2017 | 26.63 | 26.78 | 26.55 | 26.75 | 260,710 | +0.12(+0.44%) |
Feb 08, 2017 | 26.52 | 26.65 | 26.52 | 26.63 | 51,288 | +0.10(+0.37%) |
Feb 07, 2017 | 26.35 | 26.55 | 26.35 | 26.53 | 41,882 | +0.23(+0.88%) |
Feb 06, 2017 | 26.41 | 26.42 | 26.30 | 26.30 | 69,058 | -0.10(-0.38%) |
Feb 03, 2017 | 26.39 | 26.53 | 26.37 | 26.40 | 77,128 | +0.11(+0.41%) |
Feb 02, 2017 | 26.25 | 26.37 | 26.22 | 26.29 | 60,750 | +0.17(+0.67%) |
Feb 01, 2017 | 26.19 | 26.21 | 26.06 | 26.12 | 39,133 | -0.12(-0.47%) |
Jan 31, 2017 | 26.12 | 26.24 | 26.12 | 26.24 | 30,313 | +0.08(+0.31%) |
Jan 30, 2017 | 26.11 | 26.16 | 26.07 | 26.16 | 59,543 | -0.00(-0.01%) |
Jan 27, 2017 | 26.28 | 26.28 | 26.10 | 26.16 | 87,801 | -0.16(-0.59%) |
Jan 26, 2017 | 26.44 | 26.45 | 26.31 | 26.32 | 71,227 | -0.12(-0.44%) |
Jan 25, 2017 | 26.48 | 26.53 | 26.41 | 26.43 | 131,853 | +0.01(+0.03%) |
Jan 24, 2017 | 26.24 | 26.45 | 26.24 | 26.43 | 209,388 | +0.20(+0.76%) |
Jan 23, 2017 | 26.25 | 26.26 | 26.15 | 26.23 | 39,751 | -0.03(-0.10%) |
Jan 20, 2017 | 26.25 | 26.34 | 26.13 | 26.25 | 193,240 | +0.16(+0.61%) |
Jan 19, 2017 | 26.20 | 26.20 | 26.06 | 26.09 | 34,447 | -0.10(-0.38%) |
Jan 18, 2017 | 26.14 | 26.22 | 26.14 | 26.19 | 53,457 | +0.07(+0.25%) |
Jan 17, 2017 | 25.78 | 26.13 | 25.78 | 26.13 | 58,305 | +0.35(+1.35%) |
Jan 13, 2017 | 25.78 | 25.78 | 25.78 | 0 | -0.02(-0.10%) | |
Jan 12, 2017 | 25.80 | 25.82 | 25.73 | 25.80 | 36,354 | +0.02(+0.06%) |
Jan 11, 2017 | 25.70 | 25.82 | 25.70 | 25.79 | 34,451 | +0.03(+0.13%) |
Jan 10, 2017 | 25.86 | 25.87 | 25.72 | 25.75 | 63,536 | -0.12(-0.45%) |
Jan 09, 2017 | 26.00 | 26.01 | 25.85 | 25.87 | 211,961 | -0.21(-0.80%) |
Jan 06, 2017 | 26.07 | 26.13 | 25.95 | 26.08 | 159,888 | +0.01(+0.03%) |
Jan 05, 2017 | 25.95 | 26.13 | 25.91 | 26.07 | 110,360 | +0.07(+0.26%) |
Jan 04, 2017 | 25.99 | 26.10 | 25.99 | 26.00 | 165,669 | +0.02(+0.06%) |
Jan 03, 2017 | 26.00 | 26.00 | 25.85 | 25.99 | 136,627 | +0.10(+0.38%) |
Dec 30, 2016 | 25.89 | 25.89 | 25.89 | 0 | -0.12(-0.44%) | |
Dec 29, 2016 | 25.92 | 26.05 | 25.92 | 26.00 | 50,549 | +0.10(+0.38%) |
Dec 28, 2016 | 26.09 | 26.09 | 25.90 | 25.91 | 32,144 | -0.16(-0.60%) |
Dec 27, 2016 | 26.13 | 26.13 | 26.04 | 26.06 | 247,911 | +0.02(+0.10%) |
Dec 23, 2016 | 26.04 | 26.04 | 26.04 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 26.05 | 26.05 | 25.97 | 26.03 | 228,794 | -0.03(-0.12%) |
Dec 21, 2016 | 26.01 | 26.18 | 26.01 | 26.06 | 101,789 | +0.02(+0.09%) |
Dec 20, 2016 | 26.09 | 26.09 | 25.95 | 26.04 | 291,232 | -0.04(-0.17%) |
Dec 19, 2016 | 26.09 | 26.13 | 26.02 | 26.08 | 50,386 | +0.04(+0.17%) |
Dec 16, 2016 | 26.00 | 26.06 | 25.93 | 26.04 | 51,344 | +0.12(+0.45%) |
Dec 15, 2016 | 25.80 | 25.97 | 25.69 | 25.92 | 68,385 | +0.13(+0.51%) |
Dec 14, 2016 | 26.06 | 26.17 | 25.69 | 25.79 | 70,957 | -0.26(-0.98%) |
Dec 13, 2016 | 25.95 | 26.09 | 25.94 | 26.04 | 142,116 | +0.09(+0.35%) |
Dec 12, 2016 | 25.83 | 25.98 | 25.83 | 25.95 | 83,198 | +0.10(+0.38%) |
Dec 09, 2016 | 25.53 | 25.86 | 25.53 | 25.85 | 63,324 | +0.37(+1.46%) |
Dec 08, 2016 | 25.50 | 25.62 | 25.35 | 25.48 | 95,986 | -0.08(-0.32%) |
Dec 07, 2016 | 25.20 | 25.57 | 25.20 | 25.57 | 88,501 | +0.37(+1.46%) |
Dec 06, 2016 | 25.15 | 25.20 | 25.12 | 25.20 | 60,627 | +0.09(+0.36%) |
Dec 05, 2016 | 25.12 | 25.15 | 25.06 | 25.11 | 81,160 | +0.02(+0.09%) |
Dec 02, 2016 | 24.95 | 25.10 | 24.95 | 25.09 | 72,305 | +0.20(+0.82%) |