Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.13 | 26.13 | 26.13 | 0 | -0.15(-0.58%) | |
Dec 29, 2016 | 26.28 | 26.29 | 26.20 | 26.28 | 23,411 | -0.01(-0.03%) |
Dec 28, 2016 | 26.65 | 26.65 | 26.25 | 26.29 | 14,509 | -0.23(-0.88%) |
Dec 27, 2016 | 26.55 | 26.55 | 26.48 | 26.52 | 18,795 | +0.12(+0.44%) |
Dec 23, 2016 | 26.40 | 26.40 | 26.40 | 0 | -0.00(-0.00%) | |
Dec 22, 2016 | 26.38 | 26.40 | 26.32 | 26.40 | 26,610 | -0.05(-0.20%) |
Dec 21, 2016 | 26.47 | 26.51 | 26.44 | 26.46 | 19,248 | -0.03(-0.10%) |
Dec 20, 2016 | 26.53 | 26.54 | 26.48 | 26.49 | 30,678 | +0.08(+0.30%) |
Dec 19, 2016 | 26.44 | 26.46 | 26.37 | 26.40 | 12,733 | +0.08(+0.31%) |
Dec 16, 2016 | 26.49 | 26.49 | 26.32 | 26.32 | 23,897 | -0.08(-0.30%) |
Dec 15, 2016 | 26.35 | 26.53 | 26.35 | 26.40 | 18,104 | +0.12(+0.48%) |
Dec 14, 2016 | 26.46 | 26.55 | 26.28 | 26.28 | 11,072 | -0.26(-0.97%) |
Dec 13, 2016 | 26.45 | 26.59 | 26.45 | 26.54 | 15,464 | +0.14(+0.54%) |
Dec 12, 2016 | 26.49 | 26.49 | 26.35 | 26.40 | 3,428 | -0.04(-0.14%) |
Dec 09, 2016 | 26.42 | 26.45 | 26.35 | 26.43 | 7,683 | +0.09(+0.34%) |
Dec 08, 2016 | 26.27 | 26.41 | 26.25 | 26.34 | 15,569 | +0.07(+0.27%) |
Dec 07, 2016 | 25.91 | 26.27 | 25.90 | 26.27 | 34,661 | +0.37(+1.41%) |
Dec 06, 2016 | 25.93 | 25.93 | 25.79 | 25.91 | 32,727 | +0.10(+0.38%) |
Dec 05, 2016 | 25.83 | 25.85 | 25.77 | 25.81 | 9,621 | +0.17(+0.66%) |
Dec 02, 2016 | 25.59 | 25.71 | 25.59 | 25.64 | 13,020 | +0.01(+0.03%) |
Dec 01, 2016 | 25.75 | 25.79 | 25.60 | 25.63 | 26,815 | -0.12(-0.48%) |
Nov 30, 2016 | 25.90 | 25.90 | 25.73 | 25.75 | 12,241 | -0.05(-0.21%) |
Nov 29, 2016 | 25.78 | 25.86 | 25.78 | 25.81 | 482,269 | +0.04(+0.14%) |
Nov 28, 2016 | 25.87 | 25.87 | 25.77 | 25.77 | 56,614 | -0.09(-0.35%) |
Nov 25, 2016 | 25.85 | 25.88 | 25.85 | 25.86 | 7,717 | +0.06(+0.25%) |
Nov 23, 2016 | 25.80 | 25.80 | 25.80 | 0 | +0.04(+0.14%) | |
Nov 22, 2016 | 25.69 | 25.78 | 25.66 | 25.76 | 716,653 | +0.06(+0.24%) |
Nov 21, 2016 | 25.63 | 25.70 | 25.58 | 25.70 | 85,472 | +0.21(+0.84%) |
Nov 18, 2016 | 25.58 | 25.66 | 25.47 | 25.49 | 41,457 | -0.06(-0.24%) |
Nov 17, 2016 | 25.40 | 25.56 | 25.40 | 25.55 | 12,271 | +0.14(+0.56%) |
Nov 16, 2016 | 25.43 | 25.43 | 25.34 | 25.41 | 25,667 | -0.03(-0.10%) |
Nov 15, 2016 | 25.34 | 25.47 | 25.31 | 25.43 | 46,976 | +0.17(+0.67%) |
Nov 14, 2016 | 25.25 | 25.31 | 25.18 | 25.26 | 77,381 | +0.10(+0.39%) |
Nov 11, 2016 | 25.13 | 25.17 | 25.03 | 25.16 | 85,343 | -0.01(-0.04%) |
Nov 10, 2016 | 25.33 | 26.38 | 25.02 | 25.17 | 77,063 | +0.12(+0.50%) |
Nov 09, 2016 | 24.72 | 25.09 | 24.69 | 25.05 | 22,515 | +0.28(+1.12%) |
Nov 08, 2016 | 24.59 | 24.84 | 24.59 | 24.77 | 2,790 | +0.19(+0.78%) |
Nov 07, 2016 | 24.45 | 24.66 | 24.45 | 24.58 | 4,816 | +0.34(+1.42%) |
Nov 04, 2016 | 24.17 | 24.31 | 24.17 | 24.24 | 2,321 | +0.03(+0.11%) |
Nov 03, 2016 | 24.33 | 24.37 | 24.17 | 24.21 | 46,037 | -0.09(-0.37%) |
Nov 02, 2016 | 24.41 | 24.42 | 24.24 | 24.30 | 10,869 | -0.13(-0.55%) |
Nov 01, 2016 | 24.62 | 24.62 | 24.31 | 24.43 | 6,784 | -0.19(-0.76%) |
Oct 31, 2016 | 24.63 | 24.66 | 24.59 | 24.62 | 2,898 | +0.08(+0.33%) |
Oct 28, 2016 | 24.67 | 24.72 | 24.50 | 24.54 | 11,043 | -0.06(-0.25%) |
Oct 27, 2016 | 24.71 | 24.71 | 24.58 | 24.60 | 32,408 | -0.07(-0.29%) |
Oct 26, 2016 | 24.65 | 24.76 | 24.62 | 24.67 | 12,299 | -0.04(-0.18%) |
Oct 25, 2016 | 24.80 | 24.80 | 24.72 | 24.72 | 7,980 | -0.16(-0.65%) |
Oct 24, 2016 | 24.90 | 24.92 | 24.83 | 24.88 | 8,747 | +0.11(+0.43%) |
Oct 21, 2016 | 24.62 | 24.77 | 24.62 | 24.77 | 10,142 | +0.01(+0.04%) |
Oct 20, 2016 | 24.80 | 24.80 | 24.73 | 24.76 | 3,262 | -0.08(-0.32%) |
Oct 19, 2016 | 24.84 | 24.86 | 24.75 | 24.84 | 14,012 | +0.08(+0.32%) |
Oct 18, 2016 | 24.75 | 24.80 | 24.71 | 24.76 | 4,840 | +0.16(+0.65%) |
Oct 17, 2016 | 24.62 | 24.65 | 24.58 | 24.60 | 5,453 | -0.10(-0.40%) |
Oct 14, 2016 | 24.84 | 24.86 | 24.70 | 24.70 | 5,300 | +0.03(+0.11%) |
Oct 13, 2016 | 24.57 | 24.74 | 24.49 | 24.67 | 12,350 | -0.08(-0.32%) |
Oct 12, 2016 | 24.76 | 24.76 | 24.70 | 24.75 | 3,180 | +0.04(+0.18%) |
Oct 11, 2016 | 24.92 | 24.92 | 24.64 | 24.71 | 9,624 | -0.31(-1.25%) |
Oct 10, 2016 | 25.10 | 25.10 | 25.02 | 25.02 | 10,206 | +0.09(+0.36%) |
Oct 07, 2016 | 25.02 | 25.02 | 24.86 | 24.93 | 4,917 | -0.09(-0.36%) |
Oct 06, 2016 | 24.93 | 25.04 | 24.90 | 25.02 | 8,323 | +0.01(+0.04%) |
Oct 05, 2016 | 25.01 | 25.03 | 25.00 | 25.01 | 21,984 | +0.13(+0.54%) |
Oct 04, 2016 | 25.08 | 25.08 | 24.82 | 24.88 | 11,291 | -0.10(-0.39%) |
Oct 03, 2016 | 25.00 | 25.04 | 24.98 | 24.98 | 56,778 | -0.19(-0.74%) |
Sep 30, 2016 | 25.04 | 25.16 | 25.04 | 25.16 | 8,650 | +0.27(+1.07%) |
Sep 29, 2016 | 25.13 | 25.13 | 24.88 | 24.90 | 3,414 | -0.26(-1.03%) |
Sep 28, 2016 | 25.00 | 25.16 | 24.94 | 25.16 | 8,811 | +0.16(+0.64%) |
Sep 27, 2016 | 24.87 | 25.03 | 24.86 | 25.00 | 12,047 | +0.13(+0.51%) |
Sep 26, 2016 | 24.94 | 24.94 | 24.87 | 24.87 | 3,792 | -0.22(-0.89%) |
Sep 23, 2016 | 25.11 | 25.11 | 25.08 | 25.09 | 3,248 | -0.07(-0.29%) |
Sep 22, 2016 | 25.21 | 25.21 | 25.16 | 25.17 | 1,372,783 | +0.15(+0.61%) |
Sep 21, 2016 | 24.87 | 25.06 | 24.78 | 25.01 | 5,880 | +0.23(+0.94%) |
Sep 20, 2016 | 24.88 | 24.88 | 24.73 | 24.78 | 11,752 | +0.01(+0.04%) |
Sep 19, 2016 | 24.92 | 24.92 | 24.77 | 24.77 | 5,887 | +0.11(+0.45%) |
Sep 16, 2016 | 24.67 | 24.67 | 24.65 | 24.66 | 1,360 | -0.17(-0.70%) |
Sep 15, 2016 | 24.60 | 24.84 | 24.60 | 24.83 | 3,153 | +0.28(+1.13%) |
Sep 14, 2016 | 24.70 | 24.70 | 24.52 | 24.56 | 11,971 | -0.05(-0.22%) |
Sep 13, 2016 | 24.59 | 24.70 | 24.52 | 24.61 | 12,647 | -0.26(-1.05%) |
Sep 12, 2016 | 24.69 | 24.87 | 24.60 | 24.87 | 6,395 | +0.24(+0.99%) |
Sep 09, 2016 | 24.85 | 24.85 | 24.63 | 24.63 | 3,286 | -0.62(-2.44%) |
Sep 08, 2016 | 25.25 | 25.26 | 25.23 | 25.25 | 4,512 | -0.04(-0.14%) |
Sep 07, 2016 | 25.34 | 25.34 | 25.22 | 25.28 | 11,361 | +0.04(+0.14%) |
Sep 06, 2016 | 25.26 | 25.26 | 25.23 | 25.25 | 1,132 | +0.03(+0.13%) |
Sep 02, 2016 | 25.28 | 25.21 | 25.21 | 25.21 | 2,129 | +0.11(+0.43%) |
Sep 01, 2016 | 25.15 | 25.15 | 25.05 | 25.10 | 2,641 | +0.02(+0.06%) |
Aug 31, 2016 | 25.07 | 25.09 | 25.04 | 25.09 | 2,720 | -0.06(-0.24%) |
Aug 30, 2016 | 25.21 | 25.22 | 25.09 | 25.15 | 2,722 | -0.06(-0.23%) |
Aug 29, 2016 | 25.12 | 25.25 | 25.12 | 25.21 | 1,855 | +0.15(+0.58%) |
Aug 26, 2016 | 25.16 | 25.16 | 25.03 | 25.06 | 1,395 | -0.06(-0.24%) |
Aug 25, 2016 | 25.02 | 25.16 | 25.02 | 25.12 | 9,194 | -0.01(-0.04%) |
Aug 24, 2016 | 25.21 | 25.26 | 25.12 | 25.13 | 26,360 | -0.15(-0.58%) |
Aug 23, 2016 | 25.25 | 25.34 | 25.25 | 25.28 | 22,968 | +0.08(+0.34%) |
Aug 22, 2016 | 25.23 | 25.23 | 25.16 | 25.19 | 4,683 | -0.02(-0.07%) |
Aug 19, 2016 | 25.16 | 25.21 | 25.16 | 25.21 | 3,577 | -0.01(-0.03%) |
Aug 18, 2016 | 25.21 | 25.22 | 25.18 | 25.22 | 5,609 | +0.07(+0.28%) |
Aug 17, 2016 | 25.23 | 25.23 | 25.00 | 25.15 | 4,046 | +0.03(+0.10%) |
Aug 16, 2016 | 25.17 | 25.20 | 25.12 | 25.12 | 8,246 | -0.15(-0.60%) |
Aug 15, 2016 | 25.31 | 25.33 | 25.26 | 25.27 | 11,408 | +0.10(+0.39%) |
Aug 12, 2016 | 25.16 | 25.22 | 25.14 | 25.17 | 4,195 | -0.06(-0.22%) |
Aug 11, 2016 | 25.25 | 25.25 | 25.16 | 25.23 | 11,961 | +0.14(+0.56%) |
Aug 10, 2016 | 25.17 | 25.17 | 25.05 | 25.09 | 11,491 | -0.04(-0.16%) |
Aug 09, 2016 | 25.16 | 25.21 | 25.13 | 25.13 | 8,343 | +0.01(+0.04%) |
Aug 08, 2016 | 25.14 | 25.15 | 25.10 | 25.12 | 46,994 | -0.00(-0.00%) |
Aug 05, 2016 | 25.14 | 25.16 | 25.12 | 25.12 | 6,735 | +0.19(+0.75%) |
Aug 04, 2016 | 24.92 | 24.96 | 24.92 | 24.93 | 1,175 | +0.02(+0.07%) |
Aug 03, 2016 | 24.85 | 24.92 | 24.85 | 24.92 | 4,316 | +0.06(+0.25%) |
Aug 02, 2016 | 24.98 | 24.98 | 24.85 | 24.85 | 1,785 | -0.16(-0.64%) |
Aug 01, 2016 | 25.07 | 25.12 | 25.01 | 25.01 | 3,587 | -0.07(-0.30%) |
Jul 29, 2016 | 24.94 | 25.09 | 24.94 | 25.09 | 1,101 | +0.05(+0.19%) |
Jul 28, 2016 | 24.92 | 25.08 | 24.92 | 25.04 | 36,955 | +0.04(+0.18%) |
Jul 27, 2016 | 25.01 | 25.03 | 24.97 | 25.00 | 7,999,087 | -0.06(-0.25%) |
Jul 26, 2016 | 25.05 | 25.06 | 25.00 | 25.06 | 1,553 | +0.08(+0.32%) |
Jul 25, 2016 | 25.08 | 25.08 | 24.98 | 24.98 | 3,717 | -0.09(-0.36%) |
Jul 22, 2016 | 24.95 | 25.07 | 24.93 | 25.07 | 3,365 | +0.14(+0.57%) |
Jul 21, 2016 | 25.09 | 25.09 | 24.92 | 24.92 | 13,271 | -0.13(-0.53%) |
Jul 20, 2016 | 25.05 | 25.06 | 25.03 | 25.06 | 3,588 | +0.17(+0.68%) |
Jul 19, 2016 | 25.00 | 25.00 | 24.87 | 24.89 | 6,245 | -0.09(-0.36%) |
Jul 18, 2016 | 25.00 | 25.00 | 24.90 | 24.98 | 1,814 | +0.07(+0.27%) |
Jul 15, 2016 | 25.11 | 25.11 | 24.88 | 24.91 | 6,482 | -0.03(-0.13%) |
Jul 14, 2016 | 25.08 | 25.08 | 24.92 | 24.94 | 7,824 | +0.12(+0.47%) |
Jul 13, 2016 | 24.83 | 24.85 | 24.75 | 24.83 | 8,512 | -0.01(-0.05%) |
Jul 12, 2016 | 24.70 | 24.85 | 24.70 | 24.84 | 5,525 | +0.19(+0.77%) |
Jul 11, 2016 | 24.60 | 24.67 | 24.60 | 24.65 | 990 | +0.17(+0.69%) |
Jul 08, 2016 | 24.48 | 24.48 | 24.48 | 24.48 | 732 | +0.30(+1.25%) |
Jul 07, 2016 | 24.25 | 24.28 | 24.09 | 24.17 | 9,001 | +0.11(+0.44%) |
Jul 06, 2016 | 24.08 | 24.10 | 23.90 | 24.07 | 12,408 | +0.08(+0.33%) |
Jul 05, 2016 | 24.01 | 24.02 | 23.99 | 23.99 | 3,069 | -0.22(-0.92%) |
Jul 01, 2016 | 24.24 | 24.21 | 24.21 | 24.21 | 2,802 | +0.15(+0.63%) |
Jun 30, 2016 | 23.84 | 24.09 | 23.84 | 24.06 | 2,416 | +0.21(+0.86%) |
Jun 29, 2016 | 23.63 | 23.85 | 23.63 | 23.85 | 8,432 | +0.47(+2.02%) |
Jun 28, 2016 | 23.30 | 23.38 | 23.21 | 23.38 | 10,997 | +0.39(+1.71%) |
Jun 27, 2016 | 23.41 | 23.41 | 22.92 | 22.99 | 3,250 | -0.56(-2.39%) |
Jun 24, 2016 | 23.88 | 23.91 | 23.55 | 23.55 | 10,785 | -0.82(-3.38%) |
Jun 23, 2016 | 24.34 | 24.38 | 24.21 | 24.38 | 12,596 | +0.30(+1.25%) |
Jun 22, 2016 | 24.16 | 24.22 | 24.06 | 24.07 | 17,110 | -0.03(-0.11%) |
Jun 21, 2016 | 24.14 | 24.14 | 24.04 | 24.10 | 4,224 | -0.04(-0.15%) |
Jun 20, 2016 | 24.21 | 24.22 | 24.14 | 24.14 | 2,837 | +0.23(+0.96%) |
Jun 17, 2016 | 23.94 | 23.94 | 23.81 | 23.91 | 9,042 | -0.01(-0.06%) |
Jun 16, 2016 | 23.83 | 23.95 | 23.71 | 23.92 | 25,105 | +0.05(+0.21%) |
Jun 15, 2016 | 24.25 | 24.25 | 23.86 | 23.87 | 53,599 | -0.03(-0.11%) |
Jun 14, 2016 | 23.93 | 23.93 | 23.77 | 23.90 | 20,758 | -0.10(-0.41%) |
Jun 13, 2016 | 24.11 | 24.11 | 23.99 | 23.99 | 2,819 | -0.13(-0.52%) |
Jun 10, 2016 | 24.16 | 24.21 | 24.08 | 24.12 | 3,785 | -0.25(-1.01%) |
Jun 09, 2016 | 24.37 | 24.37 | 24.37 | 24.37 | 1,357 | -0.07(-0.28%) |
Jun 08, 2016 | 24.30 | 24.45 | 24.30 | 24.43 | 10,785 | +0.02(+0.09%) |
Jun 07, 2016 | 24.35 | 24.41 | 24.35 | 24.41 | 2,267 | +0.13(+0.53%) |
Jun 06, 2016 | 24.22 | 24.28 | 24.22 | 24.28 | 1,687 | +0.19(+0.81%) |
Jun 03, 2016 | 24.09 | 24.09 | 24.09 | 24.09 | 246 | -0.04(-0.17%) |
Jun 02, 2016 | 24.08 | 24.13 | 24.08 | 24.13 | 1,458 | +0.04(+0.16%) |
Jun 01, 2016 | 24.01 | 24.14 | 24.01 | 24.09 | 7,187 | +0.09(+0.37%) |
May 31, 2016 | 24.16 | 24.16 | 24.00 | 24.00 | 2,260 | -0.03(-0.11%) |
May 27, 2016 | 24.08 | 24.03 | 24.03 | 24.03 | 1,127 | +0.03(+0.13%) |
May 26, 2016 | 23.94 | 24.01 | 23.94 | 24.00 | 1,912 | -0.01(-0.05%) |
May 25, 2016 | 23.96 | 24.03 | 23.91 | 24.01 | 2,242 | +0.15(+0.63%) |
May 24, 2016 | 23.75 | 23.86 | 23.74 | 23.86 | 8,369 | +0.35(+1.47%) |
May 23, 2016 | 23.79 | 23.79 | 23.51 | 23.52 | 2,133 | -0.04(-0.17%) |
May 20, 2016 | 23.56 | 23.56 | 23.56 | 23.56 | 346 | +0.14(+0.59%) |
May 19, 2016 | 23.32 | 23.43 | 23.31 | 23.42 | 3,350 | -0.21(-0.88%) |
May 18, 2016 | 23.33 | 23.63 | 23.33 | 23.63 | 919 | +0.13(+0.55%) |
May 17, 2016 | 23.66 | 23.66 | 23.50 | 23.50 | 5,546 | -0.25(-1.05%) |
May 16, 2016 | 23.63 | 23.75 | 23.59 | 23.75 | 3,319 | +0.17(+0.71%) |
May 13, 2016 | 23.66 | 23.69 | 23.58 | 23.58 | 2,752 | -0.08(-0.34%) |
May 12, 2016 | 23.68 | 23.68 | 23.66 | 23.66 | 916 | -0.07(-0.30%) |
May 11, 2016 | 23.82 | 23.89 | 23.73 | 23.73 | 4,497 | -0.13(-0.56%) |
May 10, 2016 | 23.57 | 23.86 | 23.57 | 23.86 | 14,297 | +0.22(+0.94%) |
May 09, 2016 | 23.64 | 23.67 | 23.59 | 23.64 | 7,507 | +0.08(+0.34%) |
May 06, 2016 | 23.45 | 23.56 | 23.38 | 23.56 | 1,577 | +0.07(+0.30%) |
May 05, 2016 | 23.59 | 23.59 | 23.45 | 23.49 | 3,726 | -0.04(-0.19%) |
May 04, 2016 | 23.77 | 23.77 | 23.47 | 23.53 | 6,782 | -0.11(-0.49%) |
May 03, 2016 | 23.97 | 23.97 | 23.59 | 23.65 | 5,272 | -0.21(-0.89%) |
May 02, 2016 | 23.72 | 23.86 | 23.72 | 23.86 | 10,026 | +0.24(+1.04%) |
Apr 29, 2016 | 23.69 | 23.69 | 23.56 | 23.62 | 14,886 | -0.17(-0.70%) |
Apr 28, 2016 | 24.22 | 24.22 | 23.78 | 23.78 | 2,625 | -0.24(-1.00%) |
Apr 27, 2016 | 24.00 | 24.03 | 23.99 | 24.02 | 3,425 | +0.04(+0.17%) |
Apr 26, 2016 | 23.95 | 23.99 | 23.95 | 23.98 | 4,577 | +0.10(+0.42%) |
Apr 25, 2016 | 23.88 | 23.88 | 23.88 | 23.88 | 6,887 | -0.06(-0.24%) |
Apr 22, 2016 | 24.09 | 24.09 | 23.88 | 23.94 | 4,166 | +0.00(+0.00%) |
Apr 21, 2016 | 24.32 | 24.32 | 23.94 | 23.94 | 9,605 | -0.17(-0.70%) |
Apr 20, 2016 | 24.24 | 24.24 | 24.02 | 24.11 | 2,893 | +0.08(+0.33%) |
Apr 19, 2016 | 24.03 | 24.03 | 24.03 | 24.03 | 845 | +0.05(+0.22%) |
Apr 18, 2016 | 23.94 | 23.98 | 23.94 | 23.98 | 814 | +0.18(+0.74%) |
Apr 15, 2016 | 23.85 | 23.86 | 23.80 | 23.80 | 1,166 | -0.05(-0.22%) |
Apr 14, 2016 | 24.06 | 24.06 | 23.83 | 23.85 | 6,441 | -0.02(-0.07%) |
Apr 13, 2016 | 23.76 | 23.88 | 23.75 | 23.87 | 5,606 | +0.27(+1.13%) |
Apr 12, 2016 | 23.52 | 23.67 | 23.41 | 23.60 | 5,310 | +0.16(+0.68%) |
Apr 11, 2016 | 23.75 | 23.75 | 23.44 | 23.44 | 6,611 | +0.00(+0.01%) |
Apr 08, 2016 | 23.57 | 23.63 | 23.44 | 23.44 | 167,396 | +0.08(+0.34%) |
Apr 07, 2016 | 23.67 | 23.67 | 23.33 | 23.36 | 4,278 | -0.27(-1.15%) |
Apr 06, 2016 | 23.56 | 23.64 | 23.56 | 23.64 | 2,097 | +0.19(+0.79%) |
Apr 05, 2016 | 23.57 | 23.57 | 23.45 | 23.45 | 25,454 | -0.29(-1.21%) |
Apr 04, 2016 | 23.91 | 23.91 | 23.66 | 23.74 | 6,475 | -0.03(-0.11%) |
Apr 01, 2016 | 23.49 | 23.76 | 23.48 | 23.76 | 9,499 | +0.12(+0.52%) |
Mar 31, 2016 | 23.61 | 23.69 | 23.59 | 23.64 | 4,153 | -0.06(-0.27%) |
Mar 30, 2016 | 23.71 | 23.72 | 23.66 | 23.70 | 3,149 | +0.19(+0.80%) |
Mar 29, 2016 | 23.26 | 23.52 | 23.26 | 23.52 | 4,416 | +0.15(+0.65%) |
Mar 28, 2016 | 23.32 | 23.36 | 23.25 | 23.36 | 6,676 | +0.09(+0.38%) |
Mar 24, 2016 | 23.18 | 23.28 | 23.28 | 23.28 | 2,706 | -0.12(-0.53%) |
Mar 23, 2016 | 23.44 | 23.44 | 23.39 | 23.40 | 6,344 | -0.13(-0.55%) |
Mar 22, 2016 | 23.54 | 23.55 | 23.38 | 23.53 | 4,793 | +0.05(+0.23%) |
Mar 21, 2016 | 23.42 | 23.49 | 23.42 | 23.47 | 3,641 | +0.00(+0.02%) |
Mar 18, 2016 | 23.52 | 23.52 | 23.44 | 23.47 | 2,650 | +0.10(+0.42%) |
Mar 17, 2016 | 23.28 | 23.37 | 23.28 | 23.37 | 2,879 | +0.35(+1.54%) |
Mar 16, 2016 | 23.04 | 23.05 | 23.01 | 23.02 | 837 | +0.01(+0.06%) |
Mar 15, 2016 | 22.98 | 23.03 | 22.97 | 23.00 | 1,647 | -0.07(-0.29%) |
Mar 11, 2016 | 23.08 | 23.08 | 23.05 | 23.07 | 22 | +0.27(+1.17%) |
Mar 10, 2016 | 22.82 | 22.82 | 22.81 | 22.81 | 281 | +0.09(+0.39%) |
Mar 09, 2016 | 22.71 | 22.72 | 22.71 | 22.72 | 477 | -0.02(-0.08%) |
Mar 08, 2016 | 22.66 | 22.73 | 22.60 | 22.73 | 7,692 | -0.15(-0.64%) |
Mar 07, 2016 | 22.84 | 22.88 | 22.82 | 22.88 | 2,598 | +0.01(+0.05%) |
Mar 04, 2016 | 22.76 | 22.87 | 22.72 | 22.87 | 8,160 | +0.09(+0.40%) |
Mar 03, 2016 | 22.70 | 22.78 | 22.57 | 22.78 | 16,753 | +0.21(+0.92%) |
Mar 02, 2016 | 22.55 | 22.58 | 22.54 | 22.57 | 6,518 | +0.04(+0.19%) |
Mar 01, 2016 | 22.33 | 22.53 | 22.21 | 22.53 | 7,417 | +0.45(+2.03%) |
Feb 29, 2016 | 22.34 | 22.34 | 22.08 | 22.08 | 13,747 | -0.13(-0.58%) |
Feb 26, 2016 | 22.28 | 22.36 | 22.21 | 22.21 | 9,677 | +0.04(+0.20%) |
Feb 25, 2016 | 22.03 | 22.17 | 22.03 | 22.17 | 1,351 | +0.30(+1.38%) |
Feb 24, 2016 | 21.61 | 21.87 | 21.61 | 21.87 | 4,939 | +0.00(+0.00%) |
Feb 23, 2016 | 22.03 | 22.03 | 21.87 | 21.87 | 1,649 | -0.27(-1.24%) |
Feb 22, 2016 | 22.12 | 22.14 | 22.10 | 22.14 | 2,202 | +0.31(+1.42%) |
Feb 18, 2016 | 22.03 | 21.83 | 21.83 | 21.83 | 451 | -0.05(-0.24%) |
Feb 17, 2016 | 21.74 | 21.93 | 21.74 | 21.88 | 3,235 | +0.54(+2.53%) |
Feb 16, 2016 | 21.47 | 21.47 | 21.34 | 21.34 | 1,047 | +0.22(+1.05%) |
Feb 12, 2016 | 20.92 | 21.12 | 21.12 | 21.12 | 1,353 | +0.48(+2.33%) |
Feb 11, 2016 | 20.70 | 20.84 | 20.64 | 20.64 | 3,316 | -0.55(-2.61%) |
Feb 10, 2016 | 21.24 | 21.24 | 21.18 | 21.19 | 995 | +0.25(+1.19%) |
Feb 09, 2016 | 20.94 | 20.94 | 20.94 | 20.94 | 366 | -0.45(-2.11%) |
Feb 05, 2016 | 21.50 | 21.50 | 21.40 | 21.40 | 22 | -0.32(-1.47%) |
Feb 04, 2016 | 21.70 | 21.73 | 21.63 | 21.71 | 5,428 | +0.32(+1.49%) |
Feb 03, 2016 | 21.55 | 21.55 | 21.40 | 21.40 | 340 | -0.18(-0.82%) |
Feb 02, 2016 | 21.71 | 21.71 | 21.57 | 21.57 | 677 | -0.38(-1.74%) |
Feb 01, 2016 | 21.80 | 21.95 | 21.80 | 21.95 | 1,220 | +0.59(+2.75%) |
Jan 28, 2016 | 21.34 | 21.37 | 21.37 | 21.37 | 902 | +0.14(+0.65%) |
Jan 27, 2016 | 21.31 | 21.31 | 21.23 | 21.23 | 1,741 | -0.25(-1.14%) |
Jan 26, 2016 | 21.47 | 21.47 | 21.47 | 21.47 | 385 | +0.06(+0.29%) |
Jan 25, 2016 | 21.50 | 21.50 | 21.41 | 21.41 | 1,465 | -0.10(-0.44%) |
Jan 22, 2016 | 21.46 | 21.51 | 21.46 | 21.51 | 2,043 | +0.36(+1.70%) |
Jan 21, 2016 | 20.99 | 21.15 | 20.94 | 21.15 | 1,630 | -0.10(-0.46%) |
Jan 20, 2016 | 21.00 | 21.25 | 20.70 | 21.25 | 6,649 | -0.12(-0.54%) |
Jan 19, 2016 | 28.45 | 22.76 | 21.12 | 21.36 | 6,479 | +0.03(+0.16%) |
Jan 15, 2016 | 21.13 | 21.33 | 21.33 | 21.33 | 2,368 | -0.44(-2.03%) |
Jan 14, 2016 | 21.47 | 21.91 | 21.37 | 21.77 | 2,932 | +0.34(+1.58%) |
Jan 13, 2016 | 22.11 | 22.11 | 21.43 | 21.43 | 841 | -0.60(-2.70%) |
Jan 12, 2016 | 21.79 | 22.03 | 21.79 | 22.03 | 1,715 | +0.12(+0.53%) |
Jan 11, 2016 | 21.91 | 21.91 | 21.72 | 21.91 | 9,276 | -0.04(-0.16%) |
Jan 08, 2016 | 22.24 | 22.28 | 21.95 | 21.95 | 6,520 | -0.19(-0.84%) |
Jan 07, 2016 | 22.24 | 22.24 | 22.13 | 22.13 | 6,966 | -0.45(-2.00%) |
Jan 06, 2016 | 22.62 | 22.71 | 22.55 | 22.58 | 2,248 | -0.38(-1.66%) |
Jan 05, 2016 | 23.02 | 23.02 | 22.89 | 22.97 | 4,030 | +0.22(+0.97%) |