Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.21 | 30.21 | 30.17 | 30.20 | 1,295 | +0.13(+0.44%) |
Mar 30, 2017 | 29.99 | 30.07 | 29.99 | 30.07 | 2,036 | +0.19(+0.65%) |
Mar 29, 2017 | 29.76 | 29.88 | 29.76 | 29.88 | 476 | +0.17(+0.57%) |
Mar 28, 2017 | 29.61 | 29.71 | 29.61 | 29.71 | 450 | +0.30(+1.01%) |
Mar 23, 2017 | 29.41 | 29.41 | 29.41 | 114 | +0.11(+0.36%) | |
Mar 22, 2017 | 29.42 | 29.42 | 29.14 | 29.31 | 1,943 | -0.12(-0.40%) |
Mar 21, 2017 | 29.74 | 29.77 | 29.36 | 29.43 | 1,646 | -0.52(-1.74%) |
Mar 20, 2017 | 30.23 | 30.23 | 29.89 | 29.95 | 2,148 | -0.08(-0.27%) |
Mar 17, 2017 | 29.90 | 30.03 | 29.90 | 30.03 | 1,065 | +0.04(+0.12%) |
Mar 15, 2017 | 29.99 | 29.99 | 29.99 | 4 | +0.44(+1.48%) | |
Mar 14, 2017 | 29.55 | 29.55 | 29.55 | 29.55 | 849 | -0.23(-0.77%) |
Mar 13, 2017 | 29.79 | 29.79 | 29.78 | 29.78 | 783 | +0.05(+0.16%) |
Mar 10, 2017 | 29.73 | 29.73 | 29.73 | 29.73 | 589 | +0.19(+0.65%) |
Mar 09, 2017 | 29.72 | 29.72 | 29.54 | 29.54 | 1,112 | -0.17(-0.59%) |
Mar 08, 2017 | 29.71 | 29.71 | 29.71 | 29.71 | 693 | -0.05(-0.16%) |
Mar 07, 2017 | 29.88 | 29.88 | 29.76 | 29.76 | 1,375 | -0.11(-0.37%) |
Mar 06, 2017 | 30.17 | 30.17 | 29.87 | 29.87 | 944 | -0.29(-0.95%) |
Mar 03, 2017 | 30.34 | 30.34 | 29.99 | 30.16 | 5,886 | -0.02(-0.06%) |
Mar 02, 2017 | 30.18 | 30.18 | 30.18 | 30.18 | 364 | -0.10(-0.33%) |
Mar 01, 2017 | 30.17 | 30.28 | 30.13 | 30.28 | 954 | +0.29(+0.97%) |
Feb 28, 2017 | 29.98 | 29.99 | 29.97 | 29.99 | 1,318 | -0.00(-0.01%) |
Feb 24, 2017 | 29.99 | 29.99 | 29.99 | 107 | -0.08(-0.27%) | |
Feb 23, 2017 | 30.07 | 30.08 | 30.07 | 30.07 | 1,329 | -0.01(-0.03%) |
Feb 22, 2017 | 30.19 | 30.19 | 30.08 | 30.08 | 1,591 | -0.15(-0.49%) |
Feb 21, 2017 | 30.21 | 30.25 | 30.21 | 30.23 | 1,438 | +0.25(+0.82%) |
Feb 16, 2017 | 29.98 | 29.98 | 29.98 | 0 | -0.22(-0.72%) | |
Feb 15, 2017 | 29.90 | 30.20 | 29.90 | 30.20 | 254 | +0.28(+0.94%) |
Feb 13, 2017 | 29.92 | 29.92 | 29.92 | 69 | +0.05(+0.16%) | |
Feb 10, 2017 | 30.12 | 30.12 | 29.76 | 29.87 | 1,512 | +0.42(+1.41%) |
Feb 08, 2017 | 29.45 | 29.45 | 29.45 | 11 | +0.13(+0.43%) | |
Feb 07, 2017 | 29.43 | 29.43 | 29.32 | 29.33 | 1,498 | -0.11(-0.36%) |
Feb 06, 2017 | 29.58 | 29.58 | 29.43 | 29.43 | 5,368 | -0.14(-0.49%) |
Feb 03, 2017 | 29.47 | 29.58 | 29.47 | 29.58 | 1,796 | +0.35(+1.19%) |
Feb 02, 2017 | 29.40 | 29.40 | 29.23 | 29.23 | 1,064 | -0.12(-0.42%) |
Feb 01, 2017 | 29.52 | 29.52 | 29.35 | 29.35 | 330 | -0.15(-0.49%) |
Jan 31, 2017 | 29.42 | 29.51 | 29.42 | 29.50 | 2,058 | +0.04(+0.12%) |
Jan 30, 2017 | 29.29 | 29.47 | 29.20 | 29.46 | 2,759 | -0.32(-1.07%) |
Jan 27, 2017 | 29.73 | 29.81 | 29.73 | 29.78 | 1,254 | -0.12(-0.39%) |
Jan 26, 2017 | 29.96 | 29.96 | 29.87 | 29.90 | 4,259 | -0.14(-0.48%) |
Jan 25, 2017 | 30.10 | 30.10 | 30.04 | 30.04 | 5,059 | +0.25(+0.84%) |
Jan 24, 2017 | 29.75 | 29.79 | 29.75 | 29.79 | 626 | +0.37(+1.25%) |
Jan 23, 2017 | 28.98 | 29.45 | 28.98 | 29.42 | 1,170 | -0.27(-0.89%) |
Jan 20, 2017 | 29.60 | 29.69 | 29.52 | 29.69 | 2,856 | +0.32(+1.09%) |
Jan 19, 2017 | 29.46 | 29.49 | 29.37 | 29.37 | 1,286 | -0.31(-1.04%) |
Jan 18, 2017 | 29.76 | 29.76 | 29.46 | 29.68 | 6,259 | +0.11(+0.36%) |
Jan 17, 2017 | 29.91 | 29.91 | 29.57 | 29.57 | 729 | -0.44(-1.48%) |
Jan 13, 2017 | 30.01 | 30.01 | 30.01 | 0 | +0.32(+1.08%) | |
Jan 12, 2017 | 29.79 | 29.84 | 29.65 | 29.69 | 3,734 | -0.10(-0.33%) |
Jan 10, 2017 | 29.79 | 29.79 | 29.79 | 33 | +0.14(+0.46%) | |
Jan 09, 2017 | 29.95 | 29.95 | 29.66 | 29.66 | 1,099 | -0.07(-0.23%) |
Jan 06, 2017 | 29.96 | 29.96 | 29.72 | 29.72 | 3,126 | -0.09(-0.29%) |
Jan 05, 2017 | 30.15 | 30.15 | 29.74 | 29.81 | 943 | -0.24(-0.80%) |
Jan 04, 2017 | 29.81 | 30.05 | 29.81 | 30.05 | 645 | +0.56(+1.90%) |
Jan 03, 2017 | 29.65 | 29.70 | 29.46 | 29.49 | 2,760 | +0.02(+0.07%) |
Dec 30, 2016 | 29.47 | 29.47 | 29.47 | 0 | -0.17(-0.57%) | |
Dec 29, 2016 | 29.64 | 29.64 | 29.64 | 29.64 | 447 | +0.16(+0.55%) |
Dec 28, 2016 | 29.56 | 29.56 | 29.48 | 29.48 | 423 | -0.10(-0.32%) |
Dec 23, 2016 | 29.58 | 29.58 | 29.58 | 33 | +0.03(+0.09%) | |
Dec 22, 2016 | 29.57 | 29.57 | 29.33 | 29.55 | 689 | -0.24(-0.80%) |
Dec 21, 2016 | 29.85 | 29.85 | 29.79 | 29.79 | 1,292 | -0.05(-0.17%) |
Dec 20, 2016 | 29.85 | 29.87 | 29.84 | 29.84 | 1,466 | -0.30(-0.99%) |
Dec 19, 2016 | 29.97 | 30.14 | 29.97 | 30.14 | 1,039 | +0.52(+1.75%) |
Dec 16, 2016 | 30.29 | 30.29 | 29.62 | 29.62 | 3,041 | -0.05(-0.16%) |
Dec 15, 2016 | 30.23 | 30.23 | 29.67 | 29.67 | 661 | +0.05(+0.16%) |
Dec 14, 2016 | 29.81 | 29.81 | 29.54 | 29.62 | 1,378 | -0.15(-0.52%) |
Dec 13, 2016 | 30.41 | 30.41 | 29.71 | 29.77 | 6,272 | +0.06(+0.19%) |
Dec 12, 2016 | 29.92 | 29.92 | 29.72 | 29.72 | 253 | -0.23(-0.77%) |
Dec 09, 2016 | 30.63 | 30.63 | 29.95 | 29.95 | 1,054 | -0.05(-0.16%) |
Dec 08, 2016 | 30.20 | 30.20 | 29.72 | 29.99 | 3,846 | +0.29(+0.97%) |
Dec 07, 2016 | 29.63 | 29.73 | 29.59 | 29.70 | 11,511 | +0.61(+2.11%) |
Dec 06, 2016 | 29.09 | 29.09 | 29.09 | 29.09 | 122 | +0.10(+0.33%) |
Dec 05, 2016 | 28.93 | 28.99 | 28.92 | 28.99 | 1,413 | +0.35(+1.21%) |
Dec 02, 2016 | 28.65 | 28.65 | 28.65 | 28.65 | 311 | -0.20(-0.70%) |
Dec 01, 2016 | 29.13 | 29.13 | 28.85 | 28.85 | 4,788 | -0.01(-0.03%) |
Nov 30, 2016 | 28.93 | 28.93 | 28.86 | 28.86 | 20,127 | -0.27(-0.92%) |
Nov 29, 2016 | 29.44 | 29.44 | 29.11 | 29.13 | 2,084 | +0.07(+0.24%) |
Nov 28, 2016 | 29.18 | 29.18 | 29.06 | 29.06 | 2,036 | -0.11(-0.37%) |
Nov 23, 2016 | 29.17 | 29.17 | 29.17 | 0 | +0.23(+0.80%) | |
Nov 22, 2016 | 28.90 | 28.94 | 28.74 | 28.94 | 1,442 | +0.15(+0.53%) |
Nov 21, 2016 | 28.82 | 28.82 | 28.78 | 28.78 | 892 | +0.17(+0.61%) |
Nov 18, 2016 | 28.55 | 28.61 | 28.47 | 28.61 | 2,520 | +0.07(+0.24%) |
Nov 17, 2016 | 28.60 | 28.60 | 28.53 | 28.54 | 3,268 | +0.12(+0.44%) |
Nov 16, 2016 | 28.41 | 28.43 | 28.36 | 28.42 | 7,828 | +0.06(+0.20%) |
Nov 14, 2016 | 28.36 | 28.36 | 28.36 | 43 | +0.36(+1.29%) | |
Nov 11, 2016 | 27.71 | 28.04 | 27.71 | 28.00 | 909 | +0.26(+0.93%) |
Nov 10, 2016 | 27.69 | 27.74 | 27.67 | 27.74 | 927 | +0.37(+1.37%) |
Nov 09, 2016 | 27.37 | 27.37 | 27.37 | 27.37 | 517 | +0.70(+2.61%) |
Nov 08, 2016 | 26.66 | 26.67 | 26.66 | 26.67 | 675 | +0.00(+0.01%) |
Nov 07, 2016 | 26.67 | 26.67 | 26.67 | 26.67 | 305 | +0.48(+1.85%) |
Nov 04, 2016 | 25.88 | 26.41 | 25.88 | 26.19 | 4,158 | -0.14(-0.55%) |
Nov 03, 2016 | 26.33 | 26.33 | 26.33 | 26.33 | 235 | -0.60(-2.21%) |
Nov 01, 2016 | 26.93 | 26.93 | 26.93 | 36 | -0.14(-0.50%) | |
Oct 31, 2016 | 27.00 | 27.06 | 27.00 | 27.06 | 1,143 | +0.06(+0.21%) |
Oct 28, 2016 | 27.01 | 27.07 | 27.01 | 27.01 | 1,448 | -0.08(-0.31%) |
Oct 27, 2016 | 27.21 | 27.21 | 27.03 | 27.09 | 847 | -0.26(-0.95%) |
Oct 26, 2016 | 27.74 | 27.74 | 27.35 | 27.35 | 2,344 | -0.24(-0.87%) |
Oct 25, 2016 | 27.55 | 27.59 | 27.55 | 27.59 | 618 | -0.06(-0.21%) |
Oct 21, 2016 | 27.91 | 27.65 | 27.65 | 27.65 | 37 | -0.16(-0.59%) |
Oct 20, 2016 | 27.81 | 27.81 | 27.81 | 27.81 | 171 | -0.16(-0.56%) |
Oct 19, 2016 | 27.96 | 27.97 | 27.96 | 27.97 | 570 | +0.06(+0.21%) |
Oct 18, 2016 | 27.84 | 27.91 | 27.84 | 27.91 | 804 | +0.12(+0.42%) |
Oct 17, 2016 | 27.79 | 27.79 | 27.79 | 27.79 | 107 | -0.08(-0.30%) |
Oct 13, 2016 | 27.88 | 27.88 | 27.88 | 27.88 | 50 | -0.12(-0.43%) |
Oct 12, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 347 | +0.11(+0.39%) |
Oct 11, 2016 | 28.27 | 28.27 | 27.89 | 27.89 | 3,152 | -0.77(-2.69%) |
Oct 10, 2016 | 28.66 | 28.66 | 28.66 | 28.66 | 327 | -0.01(-0.03%) |
Oct 07, 2016 | 28.67 | 28.67 | 28.67 | 28.67 | 1,061 | +0.29(+1.02%) |
Oct 06, 2016 | 28.24 | 28.41 | 28.24 | 28.38 | 1,070 | -0.03(-0.10%) |
Oct 05, 2016 | 28.71 | 28.84 | 28.40 | 28.41 | 3,324 | +0.05(+0.17%) |
Oct 04, 2016 | 28.48 | 28.48 | 28.36 | 28.36 | 1,183 | -0.07(-0.24%) |
Oct 03, 2016 | 28.48 | 28.48 | 28.33 | 28.43 | 4,974 | -0.06(-0.21%) |
Sep 30, 2016 | 28.45 | 28.56 | 28.41 | 28.49 | 1,421 | +0.04(+0.14%) |
Sep 29, 2016 | 28.45 | 28.45 | 28.45 | 28.45 | 10 | +0.00(+0.00%) |
Sep 28, 2016 | 28.63 | 28.63 | 28.31 | 28.45 | 1,335 | +0.03(+0.10%) |
Sep 27, 2016 | 28.42 | 28.42 | 28.38 | 28.42 | 1,601 | +0.06(+0.20%) |
Sep 26, 2016 | 28.63 | 28.63 | 28.36 | 28.36 | 328 | -0.33(-1.14%) |
Sep 23, 2016 | 28.80 | 28.80 | 28.69 | 28.69 | 1,097 | -0.10(-0.33%) |
Sep 22, 2016 | 28.63 | 28.78 | 28.63 | 28.78 | 404 | +0.43(+1.51%) |
Sep 21, 2016 | 28.35 | 28.38 | 28.04 | 28.35 | 3,074 | +0.26(+0.92%) |
Sep 20, 2016 | 28.13 | 28.13 | 28.09 | 28.09 | 1,131 | -0.01(-0.02%) |
Sep 19, 2016 | 28.22 | 28.22 | 28.10 | 28.10 | 1,137 | +0.02(+0.08%) |
Sep 16, 2016 | 27.81 | 28.08 | 27.81 | 28.08 | 2,887 | -0.11(-0.38%) |
Sep 15, 2016 | 28.19 | 28.19 | 28.19 | 28.19 | 958 | +0.30(+1.07%) |
Sep 14, 2016 | 27.83 | 27.90 | 27.83 | 27.89 | 1,944 | +0.10(+0.35%) |
Sep 13, 2016 | 27.77 | 27.79 | 27.77 | 27.79 | 387 | -0.35(-1.25%) |
Sep 12, 2016 | 27.76 | 28.14 | 27.76 | 28.14 | 681 | -0.01(-0.05%) |
Sep 09, 2016 | 28.23 | 28.23 | 28.16 | 28.16 | 485 | -0.44(-1.55%) |
Sep 08, 2016 | 28.63 | 28.63 | 28.60 | 28.60 | 737 | -0.11(-0.37%) |
Sep 07, 2016 | 28.61 | 28.71 | 28.56 | 28.71 | 2,269 | +0.22(+0.76%) |
Sep 06, 2016 | 28.54 | 28.54 | 28.49 | 28.49 | 437 | -0.09(-0.32%) |
Sep 02, 2016 | 28.67 | 28.58 | 28.58 | 28.58 | 2,287 | +0.42(+1.49%) |
Aug 31, 2016 | 28.17 | 28.16 | 28.16 | 28.16 | 126 | -0.22(-0.78%) |
Aug 30, 2016 | 28.43 | 28.43 | 28.30 | 28.38 | 1,204 | -0.02(-0.07%) |
Aug 29, 2016 | 28.41 | 28.42 | 28.40 | 28.40 | 519 | +0.14(+0.49%) |
Aug 25, 2016 | 28.39 | 28.26 | 28.26 | 28.26 | 1,663 | -0.14(-0.51%) |
Aug 24, 2016 | 28.58 | 28.58 | 28.40 | 28.41 | 2,832 | +0.21(+0.75%) |
Aug 22, 2016 | 28.20 | 28.20 | 28.20 | 28.20 | 20 | -0.01(-0.03%) |
Aug 19, 2016 | 28.20 | 28.21 | 28.20 | 28.21 | 405 | +0.04(+0.14%) |
Aug 18, 2016 | 28.09 | 28.20 | 28.09 | 28.17 | 2,361 | +0.13(+0.48%) |
Aug 17, 2016 | 28.03 | 28.03 | 28.03 | 28.03 | 958 | -0.22(-0.78%) |
Aug 16, 2016 | 28.17 | 28.25 | 28.17 | 28.25 | 1,002 | +0.11(+0.38%) |
Aug 12, 2016 | 28.26 | 28.15 | 28.15 | 28.15 | 35 | -0.12(-0.41%) |
Aug 11, 2016 | 28.28 | 28.28 | 28.26 | 28.26 | 15,333 | +0.11(+0.38%) |
Aug 10, 2016 | 28.27 | 28.27 | 28.16 | 28.16 | 977 | -0.10(-0.36%) |
Aug 09, 2016 | 28.26 | 28.26 | 28.26 | 28.26 | 486 | +0.06(+0.20%) |
Aug 08, 2016 | 28.20 | 28.20 | 28.20 | 28.20 | 228 | -0.04(-0.14%) |
Aug 05, 2016 | 28.16 | 28.24 | 28.16 | 28.24 | 2,163 | +0.35(+1.24%) |
Aug 04, 2016 | 27.94 | 27.94 | 27.90 | 27.90 | 868 | +0.42(+1.53%) |
Aug 03, 2016 | 27.48 | 27.48 | 27.48 | 27.48 | 158 | -0.27(-0.96%) |
Aug 02, 2016 | 28.16 | 28.16 | 27.74 | 27.74 | 1,105 | -0.39(-1.40%) |
Aug 01, 2016 | 28.02 | 28.14 | 28.02 | 28.14 | 2,410 | +0.22(+0.79%) |
Jul 29, 2016 | 27.94 | 27.94 | 27.86 | 27.92 | 503 | -0.01(-0.03%) |
Jul 28, 2016 | 27.93 | 27.93 | 27.93 | 27.93 | 798 | +0.08(+0.28%) |
Jul 27, 2016 | 27.72 | 27.85 | 27.72 | 27.85 | 2,082 | +0.13(+0.47%) |
Jul 26, 2016 | 27.87 | 27.88 | 27.71 | 27.72 | 2,780 | -0.10(-0.37%) |
Jul 22, 2016 | 27.82 | 27.82 | 27.82 | 27.82 | 143 | +0.20(+0.73%) |
Jul 21, 2016 | 27.85 | 27.86 | 27.59 | 27.62 | 1,488 | +0.12(+0.42%) |
Jul 20, 2016 | 27.50 | 27.50 | 27.50 | 27.50 | 593 | +0.12(+0.42%) |
Jul 19, 2016 | 27.97 | 27.97 | 27.39 | 27.39 | 1,673 | -0.41(-1.49%) |
Jul 18, 2016 | 27.71 | 27.80 | 27.71 | 27.80 | 744 | +0.21(+0.76%) |
Jul 15, 2016 | 27.79 | 27.79 | 27.59 | 27.59 | 1,893 | -0.06(-0.20%) |
Jul 14, 2016 | 27.65 | 27.65 | 27.65 | 27.65 | 545 | +0.14(+0.52%) |
Jul 13, 2016 | 27.69 | 27.69 | 27.50 | 27.50 | 852 | -0.21(-0.75%) |
Jul 12, 2016 | 27.71 | 27.71 | 27.71 | 27.71 | 264 | +1.20(+4.52%) |
Jul 06, 2016 | 26.33 | 26.51 | 26.51 | 26.51 | 56 | +0.17(+0.64%) |
Jul 05, 2016 | 26.34 | 26.34 | 26.34 | 26.34 | 138 | -0.24(-0.92%) |
Jul 01, 2016 | 26.70 | 26.59 | 26.59 | 26.59 | 3,847 | +0.14(+0.54%) |
Jun 30, 2016 | 26.45 | 26.45 | 26.45 | 26.45 | 247 | +0.54(+2.10%) |
Jun 29, 2016 | 27.19 | 27.19 | 25.90 | 25.90 | 867 | +0.30(+1.16%) |
Jun 28, 2016 | 25.51 | 25.60 | 25.40 | 25.60 | 1,156 | +0.56(+2.23%) |
Jun 27, 2016 | 25.07 | 25.16 | 25.05 | 25.05 | 635 | -0.98(-3.77%) |
Jun 24, 2016 | 26.26 | 26.26 | 25.99 | 26.03 | 2,781 | -0.85(-3.15%) |
Jun 23, 2016 | 26.87 | 26.87 | 26.87 | 26.87 | 294 | +0.28(+1.05%) |
Jun 21, 2016 | 26.48 | 26.59 | 26.59 | 26.59 | 37 | -0.25(-0.94%) |
Jun 20, 2016 | 26.85 | 26.91 | 26.84 | 26.84 | 1,291 | +0.57(+2.15%) |
Jun 17, 2016 | 26.39 | 26.39 | 26.28 | 26.28 | 934 | +0.01(+0.05%) |
Jun 16, 2016 | 26.27 | 26.27 | 26.27 | 26.27 | 1,089 | -0.32(-1.20%) |
Jun 15, 2016 | 26.67 | 26.67 | 26.51 | 26.59 | 3,537 | +0.17(+0.63%) |
Jun 14, 2016 | 26.31 | 26.42 | 26.29 | 26.42 | 1,301 | -0.69(-2.55%) |
Jun 09, 2016 | 27.25 | 27.11 | 27.11 | 27.11 | 4,786 | -0.16(-0.59%) |
Jun 08, 2016 | 27.19 | 27.39 | 27.15 | 27.27 | 2,955 | +0.34(+1.26%) |
Jun 06, 2016 | 26.96 | 26.94 | 26.94 | 26.94 | 1,144 | +0.26(+0.99%) |
Jun 03, 2016 | 26.67 | 26.67 | 26.67 | 26.67 | 520 | -0.05(-0.18%) |
Jun 02, 2016 | 26.59 | 26.74 | 26.56 | 26.72 | 4,842 | +0.44(+1.68%) |
May 31, 2016 | 26.19 | 26.28 | 26.28 | 26.28 | 78 | +0.39(+1.49%) |
May 26, 2016 | 25.88 | 25.89 | 25.89 | 25.89 | 5,514 | -0.15(-0.59%) |
May 25, 2016 | 26.04 | 26.04 | 26.04 | 26.04 | 384 | +0.24(+0.92%) |
May 24, 2016 | 25.81 | 25.81 | 25.71 | 25.81 | 682 | +0.61(+2.40%) |
May 23, 2016 | 25.23 | 25.25 | 25.20 | 25.20 | 3,672 | +0.57(+2.30%) |
May 19, 2016 | 24.68 | 24.63 | 24.63 | 24.63 | 190 | -0.23(-0.93%) |
May 18, 2016 | 25.00 | 25.00 | 24.84 | 24.86 | 1,200 | -0.14(-0.58%) |
May 17, 2016 | 24.95 | 25.01 | 24.95 | 25.01 | 476 | -0.04(-0.15%) |
May 16, 2016 | 25.05 | 25.05 | 25.05 | 25.05 | 325 | +0.07(+0.27%) |
May 13, 2016 | 24.94 | 24.98 | 24.94 | 24.98 | 682 | +0.08(+0.32%) |
May 12, 2016 | 25.63 | 25.63 | 24.84 | 24.90 | 8,132 | -0.24(-0.96%) |
May 11, 2016 | 25.16 | 25.17 | 25.14 | 25.14 | 5,113 | -0.23(-0.91%) |
May 10, 2016 | 25.30 | 25.37 | 25.30 | 25.37 | 659 | +0.13(+0.53%) |
May 09, 2016 | 25.24 | 25.24 | 25.24 | 25.24 | 213 | +0.28(+1.12%) |
May 06, 2016 | 25.08 | 25.08 | 24.94 | 24.96 | 837 | +0.09(+0.35%) |
May 05, 2016 | 24.90 | 24.90 | 24.90 | 24.87 | 1,392 | -0.17(-0.69%) |
May 04, 2016 | 25.23 | 25.28 | 25.05 | 25.05 | 3,982 | -0.32(-1.25%) |
May 03, 2016 | 25.59 | 25.59 | 25.33 | 25.36 | 994 | -0.30(-1.17%) |
May 02, 2016 | 25.55 | 25.66 | 25.55 | 25.66 | 564 | +0.12(+0.45%) |
Apr 29, 2016 | 25.76 | 25.76 | 25.47 | 25.55 | 2,914 | -0.50(-1.91%) |
Apr 28, 2016 | 26.32 | 26.32 | 26.05 | 26.05 | 1,809 | -0.21(-0.81%) |
Apr 27, 2016 | 26.14 | 26.26 | 26.11 | 26.26 | 4,350 | +0.12(+0.48%) |
Apr 26, 2016 | 26.07 | 26.15 | 25.96 | 26.13 | 5,989 | +0.19(+0.74%) |
Apr 25, 2016 | 25.95 | 25.95 | 25.94 | 25.94 | 507 | -0.18(-0.71%) |
Apr 22, 2016 | 26.11 | 26.18 | 25.95 | 26.13 | 1,620 | +0.23(+0.89%) |
Apr 21, 2016 | 25.96 | 25.96 | 25.86 | 25.89 | 1,950 | -0.12(-0.46%) |
Apr 20, 2016 | 26.00 | 26.01 | 25.89 | 26.01 | 962 | +0.12(+0.48%) |
Apr 18, 2016 | 25.85 | 25.89 | 25.89 | 25.89 | 159 | +0.24(+0.93%) |
Apr 15, 2016 | 25.65 | 25.65 | 25.65 | 25.65 | 274 | -0.15(-0.57%) |
Apr 14, 2016 | 25.80 | 25.80 | 25.80 | 25.80 | 408 | -0.01(-0.04%) |
Apr 13, 2016 | 25.36 | 25.81 | 25.36 | 25.81 | 1,560 | +0.68(+2.72%) |
Apr 12, 2016 | 25.05 | 25.12 | 25.05 | 25.12 | 1,760 | +0.11(+0.42%) |
Apr 11, 2016 | 25.02 | 25.02 | 25.02 | 25.02 | 459 | -0.27(-1.06%) |
Apr 08, 2016 | 25.43 | 25.43 | 25.29 | 25.29 | 575 | +0.14(+0.55%) |
Apr 07, 2016 | 25.11 | 25.15 | 25.11 | 25.15 | 210 | -0.21(-0.81%) |
Apr 06, 2016 | 25.35 | 25.35 | 25.35 | 25.35 | 520 | -0.03(-0.11%) |