Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2016 | 25.02 | 25.04 | 24.81 | 24.88 | 101,247 | -0.20(-0.79%) |
Nov 30, 2016 | 25.42 | 25.42 | 25.08 | 25.08 | 83,750 | -0.39(-1.52%) |
Nov 29, 2016 | 25.51 | 25.51 | 25.42 | 25.47 | 386,109 | +0.01(+0.03%) |
Nov 28, 2016 | 25.38 | 25.50 | 25.36 | 25.46 | 217,017 | +0.07(+0.28%) |
Nov 25, 2016 | 25.29 | 25.44 | 25.29 | 25.39 | 39,611 | +0.17(+0.66%) |
Nov 23, 2016 | 25.22 | 25.22 | 25.22 | 0 | -0.15(-0.58%) | |
Nov 22, 2016 | 25.26 | 25.39 | 25.26 | 25.37 | 68,620 | +0.14(+0.56%) |
Nov 21, 2016 | 25.05 | 25.24 | 25.01 | 25.23 | 315,327 | +0.16(+0.66%) |
Nov 18, 2016 | 25.15 | 25.15 | 25.03 | 25.06 | 69,115 | -0.08(-0.33%) |
Nov 17, 2016 | 25.16 | 25.16 | 25.06 | 25.15 | 107,340 | -0.02(-0.07%) |
Nov 16, 2016 | 25.06 | 25.24 | 25.06 | 25.16 | 49,753 | +0.02(+0.07%) |
Nov 15, 2016 | 25.00 | 25.18 | 25.00 | 25.15 | 770,932 | +0.16(+0.66%) |
Nov 14, 2016 | 25.07 | 25.07 | 24.90 | 24.98 | 232,890 | -0.05(-0.20%) |
Nov 11, 2016 | 25.02 | 25.14 | 24.90 | 25.03 | 123,967 | +0.00(+0.00%) |
Nov 10, 2016 | 25.71 | 25.71 | 25.03 | 25.03 | 552,605 | -0.76(-2.94%) |
Nov 09, 2016 | 25.57 | 25.84 | 25.43 | 25.79 | 165,955 | -0.30(-1.17%) |
Nov 08, 2016 | 25.73 | 26.15 | 25.71 | 26.09 | 92,308 | +0.18(+0.70%) |
Nov 07, 2016 | 25.71 | 26.00 | 25.71 | 25.91 | 85,081 | +0.40(+1.55%) |
Nov 04, 2016 | 25.73 | 25.73 | 25.52 | 25.52 | 265,959 | -0.24(-0.93%) |
Nov 03, 2016 | 26.03 | 26.03 | 25.72 | 25.76 | 51,574 | -0.19(-0.73%) |
Nov 02, 2016 | 25.94 | 26.07 | 25.94 | 25.95 | 44,321 | -0.02(-0.10%) |
Nov 01, 2016 | 26.10 | 26.12 | 25.92 | 25.97 | 99,071 | -0.12(-0.47%) |
Oct 31, 2016 | 26.12 | 26.17 | 26.06 | 26.09 | 66,578 | +0.02(+0.06%) |
Oct 28, 2016 | 25.93 | 26.14 | 25.93 | 26.08 | 70,431 | +0.13(+0.51%) |
Oct 27, 2016 | 26.09 | 26.19 | 25.91 | 25.95 | 79,358 | -0.12(-0.47%) |
Oct 26, 2016 | 26.09 | 26.17 | 26.06 | 26.07 | 55,440 | -0.02(-0.06%) |
Oct 25, 2016 | 26.18 | 26.18 | 26.09 | 26.09 | 127,147 | +0.07(+0.25%) |
Oct 24, 2016 | 25.95 | 26.11 | 25.92 | 26.02 | 62,174 | +0.17(+0.67%) |
Oct 21, 2016 | 25.78 | 25.89 | 25.76 | 25.85 | 31,567 | +0.15(+0.58%) |
Oct 20, 2016 | 25.77 | 25.81 | 25.65 | 25.70 | 31,510 | -0.07(-0.26%) |
Oct 19, 2016 | 25.85 | 25.87 | 25.71 | 25.76 | 43,295 | -0.11(-0.41%) |
Oct 18, 2016 | 25.92 | 25.98 | 25.87 | 25.87 | 35,549 | +0.08(+0.32%) |
Oct 17, 2016 | 25.93 | 25.93 | 25.79 | 25.79 | 42,803 | -0.12(-0.48%) |
Oct 14, 2016 | 25.94 | 26.01 | 25.88 | 25.91 | 247,192 | +0.03(+0.13%) |
Oct 13, 2016 | 25.76 | 25.97 | 25.71 | 25.88 | 59,162 | -0.02(-0.06%) |
Oct 12, 2016 | 25.76 | 25.95 | 25.76 | 25.90 | 50,872 | +0.16(+0.61%) |
Oct 11, 2016 | 25.88 | 25.89 | 25.67 | 25.74 | 81,404 | -0.16(-0.60%) |
Oct 10, 2016 | 25.93 | 26.01 | 25.85 | 25.90 | 100,356 | +0.00(+0.00%) |
Oct 07, 2016 | 25.95 | 26.00 | 25.73 | 25.90 | 140,061 | -0.06(-0.25%) |
Oct 06, 2016 | 25.90 | 26.02 | 25.81 | 25.96 | 64,654 | +0.03(+0.12%) |
Oct 05, 2016 | 25.99 | 25.99 | 25.86 | 25.93 | 53,528 | -0.03(-0.13%) |
Oct 04, 2016 | 26.20 | 26.20 | 25.90 | 25.96 | 73,926 | -0.21(-0.82%) |
Oct 03, 2016 | 26.32 | 26.32 | 26.11 | 26.18 | 63,507 | -0.13(-0.50%) |
Sep 30, 2016 | 26.15 | 26.40 | 26.15 | 26.31 | 82,088 | +0.25(+0.95%) |
Sep 29, 2016 | 26.30 | 26.30 | 26.04 | 26.06 | 49,098 | -0.21(-0.82%) |
Sep 28, 2016 | 26.32 | 26.33 | 26.16 | 26.27 | 54,934 | +0.03(+0.13%) |
Sep 27, 2016 | 26.18 | 26.30 | 26.16 | 26.24 | 31,710 | +0.08(+0.31%) |
Sep 26, 2016 | 26.25 | 26.29 | 26.13 | 26.16 | 43,996 | -0.22(-0.84%) |
Sep 23, 2016 | 26.42 | 26.52 | 26.37 | 26.38 | 39,719 | -0.13(-0.50%) |
Sep 22, 2016 | 26.36 | 26.52 | 26.33 | 26.51 | 62,040 | +0.26(+0.97%) |
Sep 21, 2016 | 26.12 | 26.29 | 25.98 | 26.26 | 47,427 | +0.15(+0.57%) |
Sep 20, 2016 | 26.15 | 26.21 | 26.10 | 26.11 | 49,552 | +0.03(+0.13%) |
Sep 19, 2016 | 26.08 | 26.18 | 26.06 | 26.08 | 59,298 | +0.02(+0.06%) |
Sep 16, 2016 | 26.04 | 26.11 | 25.96 | 26.06 | 45,189 | -0.10(-0.39%) |
Sep 15, 2016 | 25.92 | 26.20 | 25.92 | 26.16 | 31,233 | +0.19(+0.72%) |
Sep 14, 2016 | 26.05 | 26.16 | 25.89 | 25.98 | 65,763 | -0.06(-0.22%) |
Sep 13, 2016 | 26.21 | 26.24 | 25.99 | 26.03 | 51,069 | -0.35(-1.33%) |
Sep 12, 2016 | 25.94 | 26.41 | 25.94 | 26.38 | 75,483 | +0.44(+1.70%) |
Sep 09, 2016 | 26.48 | 26.50 | 25.89 | 25.94 | 168,396 | -0.72(-2.70%) |
Sep 08, 2016 | 26.75 | 26.75 | 26.60 | 26.66 | 57,172 | -0.11(-0.43%) |
Sep 07, 2016 | 26.97 | 26.97 | 26.71 | 26.78 | 67,887 | -0.19(-0.70%) |
Sep 06, 2016 | 26.97 | 26.98 | 26.81 | 26.97 | 60,551 | +0.03(+0.12%) |
Sep 02, 2016 | 26.79 | 26.94 | 26.94 | 26.94 | 45,901 | +0.20(+0.74%) |
Sep 01, 2016 | 26.71 | 26.74 | 26.61 | 26.74 | 39,116 | -0.01(-0.03%) |
Aug 31, 2016 | 26.64 | 26.75 | 26.63 | 26.75 | 56,121 | +0.07(+0.28%) |
Aug 30, 2016 | 26.84 | 26.84 | 26.64 | 26.67 | 49,514 | -0.15(-0.55%) |
Aug 29, 2016 | 26.68 | 26.84 | 26.68 | 26.82 | 104,375 | +0.14(+0.52%) |
Aug 26, 2016 | 26.80 | 26.91 | 26.62 | 26.68 | 54,843 | -0.10(-0.37%) |
Aug 25, 2016 | 26.90 | 26.93 | 26.78 | 26.78 | 30,525 | -0.11(-0.43%) |
Aug 24, 2016 | 26.94 | 26.94 | 26.80 | 26.89 | 51,391 | -0.07(-0.24%) |
Aug 23, 2016 | 27.06 | 27.06 | 26.94 | 26.96 | 55,457 | -0.02(-0.06%) |
Aug 22, 2016 | 26.94 | 27.03 | 26.89 | 26.97 | 65,613 | +0.01(+0.03%) |
Aug 19, 2016 | 27.00 | 27.00 | 26.91 | 26.97 | 36,541 | -0.07(-0.24%) |
Aug 18, 2016 | 27.02 | 27.06 | 26.97 | 27.03 | 104,648 | +0.08(+0.30%) |
Aug 17, 2016 | 26.88 | 26.97 | 26.79 | 26.95 | 83,540 | +0.07(+0.25%) |
Aug 16, 2016 | 26.97 | 27.03 | 26.87 | 26.88 | 101,608 | -0.15(-0.55%) |
Aug 15, 2016 | 27.15 | 27.15 | 27.01 | 27.03 | 62,041 | -0.02(-0.06%) |
Aug 12, 2016 | 26.99 | 27.09 | 26.99 | 27.05 | 52,561 | +0.06(+0.22%) |
Aug 11, 2016 | 27.09 | 27.13 | 26.97 | 26.99 | 48,534 | +0.01(+0.05%) |
Aug 10, 2016 | 26.94 | 27.03 | 26.93 | 26.97 | 207,966 | +0.08(+0.30%) |
Aug 09, 2016 | 26.84 | 26.97 | 26.82 | 26.89 | 83,015 | +0.10(+0.36%) |
Aug 08, 2016 | 26.92 | 26.92 | 26.74 | 26.80 | 78,062 | -0.05(-0.20%) |
Aug 05, 2016 | 26.90 | 26.97 | 26.79 | 26.85 | 190,729 | +0.05(+0.18%) |
Aug 04, 2016 | 26.83 | 26.88 | 26.70 | 26.80 | 130,525 | +0.06(+0.24%) |
Aug 03, 2016 | 26.88 | 26.88 | 26.66 | 26.74 | 75,439 | -0.14(-0.51%) |
Aug 02, 2016 | 26.97 | 26.97 | 26.76 | 26.87 | 55,733 | -0.05(-0.19%) |
Aug 01, 2016 | 26.90 | 26.97 | 26.82 | 26.93 | 122,407 | +0.06(+0.21%) |
Jul 29, 2016 | 26.82 | 26.93 | 26.77 | 26.87 | 67,848 | +0.11(+0.43%) |
Jul 28, 2016 | 26.61 | 26.79 | 26.54 | 26.75 | 123,712 | +0.13(+0.49%) |
Jul 27, 2016 | 27.06 | 27.06 | 26.48 | 26.62 | 109,205 | -0.39(-1.43%) |
Jul 26, 2016 | 27.25 | 27.29 | 26.99 | 27.01 | 71,487 | -0.17(-0.63%) |
Jul 25, 2016 | 27.20 | 27.20 | 27.09 | 27.18 | 197,592 | -0.03(-0.12%) |
Jul 22, 2016 | 27.25 | 27.26 | 27.15 | 27.21 | 223,393 | +0.11(+0.40%) |
Jul 21, 2016 | 27.29 | 27.29 | 27.01 | 27.11 | 89,753 | -0.10(-0.36%) |
Jul 20, 2016 | 27.33 | 27.33 | 27.16 | 27.20 | 63,712 | -0.07(-0.27%) |
Jul 19, 2016 | 27.24 | 27.28 | 26.93 | 27.28 | 62,719 | -0.05(-0.18%) |
Jul 18, 2016 | 27.38 | 27.38 | 27.28 | 27.33 | 85,271 | -0.02(-0.09%) |
Jul 15, 2016 | 27.43 | 27.44 | 27.28 | 27.35 | 99,422 | +0.00(+0.00%) |
Jul 14, 2016 | 27.55 | 27.55 | 27.29 | 27.35 | 72,103 | +0.02(+0.06%) |
Jul 13, 2016 | 27.24 | 27.35 | 27.19 | 27.34 | 193,922 | +0.13(+0.48%) |
Jul 12, 2016 | 27.47 | 27.47 | 27.17 | 27.20 | 234,618 | -0.12(-0.45%) |
Jul 11, 2016 | 27.46 | 27.46 | 27.20 | 27.33 | 117,918 | -0.01(-0.03%) |
Jul 08, 2016 | 27.39 | 27.03 | 27.03 | 27.34 | 71,304 | +0.30(+1.12%) |
Jul 07, 2016 | 27.21 | 27.22 | 26.97 | 27.03 | 90,333 | -0.02(-0.06%) |
Jul 06, 2016 | 27.02 | 27.10 | 26.90 | 27.05 | 97,200 | +0.00(+0.00%) |
Jul 05, 2016 | 27.02 | 27.17 | 26.89 | 27.05 | 89,487 | +0.11(+0.43%) |
Jul 01, 2016 | 27.02 | 26.93 | 26.93 | 26.93 | 99,371 | -0.07(-0.27%) |
Jun 30, 2016 | 26.48 | 27.01 | 26.44 | 27.01 | 93,759 | +0.61(+2.29%) |
Jun 29, 2016 | 26.21 | 26.42 | 26.20 | 26.40 | 205,050 | +0.28(+1.07%) |
Jun 28, 2016 | 26.07 | 26.12 | 25.89 | 26.12 | 100,601 | +0.20(+0.79%) |
Jun 27, 2016 | 25.89 | 25.98 | 25.76 | 25.92 | 117,283 | -0.11(-0.41%) |
Jun 24, 2016 | 25.95 | 26.35 | 25.89 | 26.02 | 152,645 | -0.51(-1.91%) |
Jun 23, 2016 | 26.49 | 26.53 | 26.41 | 26.53 | 58,273 | +0.17(+0.66%) |
Jun 22, 2016 | 26.42 | 26.48 | 26.34 | 26.36 | 161,618 | -0.00(-0.01%) |
Jun 21, 2016 | 26.34 | 26.43 | 26.33 | 26.36 | 114,718 | +0.08(+0.31%) |
Jun 20, 2016 | 26.40 | 26.45 | 26.26 | 26.28 | 34,093 | +0.07(+0.25%) |
Jun 17, 2016 | 26.35 | 26.35 | 26.05 | 26.21 | 58,704 | -0.11(-0.42%) |
Jun 16, 2016 | 26.14 | 26.32 | 26.07 | 26.32 | 67,563 | +0.15(+0.59%) |
Jun 15, 2016 | 26.32 | 26.32 | 26.13 | 26.17 | 84,800 | -0.03(-0.12%) |
Jun 14, 2016 | 26.10 | 26.23 | 25.97 | 26.20 | 199,807 | +0.06(+0.22%) |
Jun 13, 2016 | 26.41 | 26.41 | 26.14 | 26.14 | 50,446 | -0.22(-0.83%) |
Jun 10, 2016 | 26.32 | 26.42 | 26.23 | 26.36 | 51,218 | +0.02(+0.09%) |
Jun 09, 2016 | 26.28 | 26.39 | 26.23 | 26.34 | 81,875 | +0.09(+0.33%) |
Jun 08, 2016 | 26.18 | 26.28 | 26.07 | 26.25 | 71,993 | +0.15(+0.58%) |
Jun 07, 2016 | 26.21 | 26.22 | 26.08 | 26.10 | 71,320 | +0.01(+0.03%) |
Jun 06, 2016 | 26.14 | 26.21 | 26.05 | 26.10 | 53,782 | +0.00(+0.00%) |
Jun 03, 2016 | 25.95 | 26.12 | 25.95 | 26.10 | 45,450 | +0.15(+0.60%) |
Jun 02, 2016 | 25.88 | 25.94 | 25.79 | 25.94 | 94,879 | +0.05(+0.19%) |
Jun 01, 2016 | 25.70 | 25.89 | 25.70 | 25.89 | 65,834 | +0.19(+0.73%) |
May 31, 2016 | 25.84 | 25.84 | 25.61 | 25.70 | 77,230 | -0.11(-0.41%) |
May 27, 2016 | 25.82 | 25.81 | 25.81 | 25.81 | 42,126 | +0.04(+0.16%) |
May 26, 2016 | 25.75 | 25.81 | 25.73 | 25.77 | 57,495 | +0.08(+0.32%) |
May 25, 2016 | 25.65 | 25.79 | 25.64 | 25.69 | 69,392 | +0.06(+0.22%) |
May 24, 2016 | 25.50 | 25.69 | 25.50 | 25.63 | 42,186 | +0.22(+0.86%) |
May 23, 2016 | 25.44 | 25.48 | 25.40 | 25.41 | 46,976 | +0.02(+0.10%) |
May 20, 2016 | 25.58 | 25.58 | 25.36 | 25.39 | 80,602 | -0.09(-0.35%) |
May 19, 2016 | 25.34 | 25.50 | 25.30 | 25.48 | 71,143 | +0.20(+0.81%) |
May 18, 2016 | 25.43 | 25.49 | 25.18 | 25.27 | 175,506 | -0.28(-1.08%) |
May 17, 2016 | 26.00 | 26.00 | 25.48 | 25.55 | 70,259 | -0.50(-1.91%) |
May 16, 2016 | 25.91 | 26.10 | 25.84 | 26.05 | 78,682 | +0.12(+0.47%) |
May 13, 2016 | 26.20 | 26.20 | 25.85 | 25.92 | 67,287 | -0.30(-1.15%) |
May 12, 2016 | 26.19 | 26.27 | 26.11 | 26.23 | 91,412 | +0.13(+0.50%) |
May 11, 2016 | 26.27 | 26.28 | 26.08 | 26.10 | 62,813 | -0.20(-0.74%) |
May 10, 2016 | 26.12 | 26.29 | 26.12 | 26.29 | 67,435 | +0.26(+1.00%) |
May 09, 2016 | 25.93 | 26.10 | 25.93 | 26.03 | 193,996 | +0.15(+0.60%) |
May 06, 2016 | 25.77 | 25.89 | 25.66 | 25.88 | 58,531 | +0.13(+0.51%) |
May 05, 2016 | 25.74 | 25.89 | 25.69 | 25.75 | 73,695 | -0.01(-0.03%) |
May 04, 2016 | 25.61 | 25.79 | 25.55 | 25.75 | 72,928 | +0.07(+0.29%) |
May 03, 2016 | 25.64 | 25.78 | 25.61 | 25.68 | 532,155 | -0.03(-0.13%) |