Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.28 | 25.34 | 25.26 | 25.34 | 5,241 | +0.04(+0.16%) |
Apr 27, 2017 | 25.25 | 25.30 | 25.25 | 25.30 | 4,885 | +0.04(+0.14%) |
Apr 26, 2017 | 25.26 | 25.27 | 25.21 | 25.27 | 11,052 | +0.00(+0.02%) |
Apr 25, 2017 | 25.24 | 25.27 | 25.23 | 25.26 | 11,016 | +0.05(+0.20%) |
Apr 24, 2017 | 25.32 | 25.33 | 25.21 | 25.21 | 19,104 | -0.02(-0.08%) |
Apr 21, 2017 | 25.28 | 25.40 | 25.23 | 25.23 | 16,788 | +0.01(+0.04%) |
Apr 20, 2017 | 25.23 | 25.29 | 25.22 | 25.22 | 4,407 | +0.00(+0.00%) |
Apr 19, 2017 | 25.27 | 25.31 | 25.22 | 25.22 | 10,990 | +0.01(+0.04%) |
Apr 18, 2017 | 25.32 | 25.32 | 25.16 | 25.21 | 5,979 | -0.09(-0.36%) |
Apr 17, 2017 | 25.35 | 25.35 | 25.26 | 25.30 | 3,515 | +0.01(+0.04%) |
Apr 13, 2017 | 25.27 | 25.30 | 25.26 | 25.29 | 1,639 | -0.07(-0.28%) |
Apr 12, 2017 | 25.34 | 25.37 | 25.31 | 25.36 | 8,842 | +0.04(+0.18%) |
Apr 11, 2017 | 25.44 | 25.47 | 25.30 | 25.32 | 19,013 | -0.13(-0.53%) |
Apr 10, 2017 | 25.30 | 25.45 | 25.30 | 25.45 | 8,857 | +0.16(+0.63%) |
Apr 07, 2017 | 25.28 | 25.31 | 25.23 | 25.29 | 10,424 | -0.03(-0.12%) |
Apr 06, 2017 | 25.43 | 25.53 | 25.25 | 25.32 | 25,407 | -0.27(-1.06%) |
Apr 05, 2017 | 25.67 | 25.67 | 25.45 | 25.59 | 4,163 | +0.13(+0.51%) |
Apr 04, 2017 | 25.72 | 25.72 | 25.42 | 25.46 | 1,542 | -0.02(-0.08%) |
Apr 03, 2017 | 25.30 | 25.55 | 25.30 | 25.48 | 11,124 | +0.12(+0.47%) |
Mar 31, 2017 | 25.33 | 25.44 | 25.32 | 25.36 | 4,709 | +0.02(+0.08%) |
Mar 30, 2017 | 25.26 | 25.40 | 25.26 | 25.34 | 7,172 | +0.13(+0.52%) |
Mar 29, 2017 | 25.32 | 25.32 | 25.11 | 25.21 | 8,513 | -0.39(-1.53%) |
Mar 28, 2017 | 25.60 | 25.60 | 25.60 | 25.60 | 910 | -0.06(-0.23%) |
Mar 27, 2017 | 25.58 | 25.71 | 25.57 | 25.66 | 2,908 | -0.01(-0.04%) |
Mar 24, 2017 | 25.70 | 25.74 | 25.64 | 25.67 | 10,376 | -0.06(-0.23%) |
Mar 23, 2017 | 25.50 | 25.74 | 25.50 | 25.73 | 21,568 | +0.31(+1.21%) |
Mar 22, 2017 | 25.40 | 25.47 | 25.33 | 25.42 | 9,972 | +0.05(+0.21%) |
Mar 21, 2017 | 25.41 | 25.45 | 25.33 | 25.37 | 8,761 | -0.09(-0.35%) |
Mar 20, 2017 | 25.47 | 25.53 | 25.45 | 25.46 | 2,596 | -0.11(-0.43%) |
Mar 17, 2017 | 25.65 | 25.65 | 25.57 | 25.57 | 3,888 | -0.08(-0.32%) |
Mar 16, 2017 | 25.60 | 25.65 | 25.60 | 25.65 | 4,182 | +0.25(+0.99%) |
Mar 15, 2017 | 25.40 | 25.54 | 25.34 | 25.40 | 7,834 | +0.08(+0.32%) |
Mar 13, 2017 | 25.32 | 437 | -0.06(-0.24%) | |||
Mar 10, 2017 | 25.20 | 25.38 | 25.16 | 25.38 | 7,493 | +0.03(+0.12%) |
Mar 09, 2017 | 25.14 | 25.35 | 25.14 | 25.35 | 9,680 | -0.01(-0.04%) |
Mar 08, 2017 | 25.40 | 25.45 | 25.20 | 25.36 | 12,434 | -0.09(-0.35%) |
Mar 07, 2017 | 25.54 | 25.63 | 25.45 | 25.45 | 5,215 | -0.16(-0.63%) |
Mar 06, 2017 | 25.53 | 25.62 | 25.53 | 25.61 | 3,653 | -0.02(-0.08%) |
Mar 03, 2017 | 25.54 | 25.66 | 25.49 | 25.63 | 8,851 | +0.01(+0.04%) |
Mar 02, 2017 | 25.54 | 25.62 | 25.54 | 25.62 | 5,665 | -0.05(-0.19%) |
Mar 01, 2017 | 25.66 | 25.70 | 25.54 | 25.67 | 8,528 | -0.05(-0.19%) |
Feb 28, 2017 | 25.52 | 25.73 | 25.45 | 25.72 | 19,251 | +0.07(+0.27%) |
Feb 27, 2017 | 25.57 | 25.69 | 25.57 | 25.65 | 5,467 | +0.01(+0.04%) |
Feb 24, 2017 | 25.69 | 25.69 | 25.53 | 25.64 | 8,172 | -0.04(-0.16%) |
Feb 23, 2017 | 25.67 | 25.68 | 25.56 | 25.68 | 8,416 | +0.07(+0.27%) |
Feb 22, 2017 | 25.49 | 25.61 | 25.49 | 25.61 | 3,614 | +0.04(+0.16%) |
Feb 21, 2017 | 25.40 | 25.57 | 25.40 | 25.57 | 3,261 | +0.07(+0.28%) |
Feb 17, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.13(+0.51%) | |
Feb 16, 2017 | 25.35 | 25.41 | 25.35 | 25.37 | 6,267 | -0.07(-0.27%) |
Feb 15, 2017 | 25.34 | 25.49 | 25.33 | 25.44 | 17,149 | +0.12(+0.47%) |
Feb 14, 2017 | 25.31 | 25.41 | 25.23 | 25.32 | 9,282 | -0.08(-0.31%) |
Feb 13, 2017 | 25.40 | 25.48 | 25.37 | 25.40 | 7,425 | -0.05(-0.20%) |
Feb 10, 2017 | 25.42 | 25.45 | 25.37 | 25.45 | 3,681 | +0.02(+0.06%) |
Feb 09, 2017 | 25.40 | 25.50 | 25.40 | 25.43 | 11,725 | -0.05(-0.18%) |
Feb 08, 2017 | 25.43 | 25.50 | 25.43 | 25.48 | 6,879 | +0.08(+0.31%) |
Feb 07, 2017 | 25.39 | 25.49 | 25.39 | 25.40 | 7,372 | +0.00(+0.00%) |
Feb 06, 2017 | 25.37 | 25.45 | 25.36 | 25.40 | 11,650 | -0.06(-0.24%) |
Feb 03, 2017 | 25.32 | 25.46 | 25.32 | 25.46 | 2,841 | +0.18(+0.71%) |
Feb 02, 2017 | 25.34 | 25.34 | 25.27 | 25.28 | 2,387 | -0.01(-0.04%) |
Feb 01, 2017 | 25.32 | 25.32 | 25.23 | 25.29 | 3,806 | -0.08(-0.33%) |
Jan 31, 2017 | 25.19 | 25.37 | 25.19 | 25.37 | 5,035 | +0.21(+0.85%) |
Jan 30, 2017 | 25.35 | 25.40 | 25.15 | 25.16 | 11,808 | -0.19(-0.75%) |
Jan 27, 2017 | 25.39 | 25.39 | 25.30 | 25.35 | 9,298 | +0.10(+0.40%) |
Jan 26, 2017 | 25.30 | 25.30 | 25.20 | 25.25 | 4,547 | +0.13(+0.52%) |
Jan 25, 2017 | 25.40 | 25.40 | 25.08 | 25.12 | 3,550 | -0.15(-0.59%) |
Jan 24, 2017 | 25.41 | 25.52 | 25.25 | 25.27 | 8,254 | -0.28(-1.10%) |
Jan 23, 2017 | 25.47 | 25.55 | 25.19 | 25.55 | 19,760 | -0.14(-0.54%) |
Jan 20, 2017 | 25.13 | 25.69 | 25.13 | 25.69 | 16,080 | +0.34(+1.34%) |
Jan 19, 2017 | 25.07 | 25.35 | 25.00 | 25.35 | 19,991 | +0.24(+0.96%) |
Jan 18, 2017 | 25.06 | 25.11 | 25.06 | 25.11 | 11,605 | +0.04(+0.16%) |
Jan 17, 2017 | 25.11 | 25.15 | 25.07 | 25.07 | 13,377 | +0.03(+0.12%) |
Jan 13, 2017 | 25.04 | 25.04 | 25.04 | 0 | -0.08(-0.32%) | |
Jan 12, 2017 | 25.16 | 25.17 | 25.06 | 25.12 | 9,672 | -0.07(-0.28%) |
Jan 11, 2017 | 25.12 | 25.30 | 25.12 | 25.19 | 9,573 | +0.00(+0.00%) |
Jan 10, 2017 | 25.25 | 25.26 | 25.08 | 25.19 | 4,877 | +0.02(+0.08%) |
Jan 09, 2017 | 25.08 | 25.20 | 25.08 | 25.17 | 4,801 | +0.08(+0.32%) |
Jan 06, 2017 | 25.06 | 25.14 | 25.06 | 25.09 | 1,530 | -0.11(-0.44%) |
Jan 05, 2017 | 25.18 | 25.20 | 24.84 | 25.20 | 29,149 | +0.10(+0.40%) |
Jan 04, 2017 | 25.06 | 25.20 | 25.06 | 25.10 | 7,628 | -0.18(-0.71%) |
Jan 03, 2017 | 25.14 | 25.28 | 25.01 | 25.28 | 8,938 | +0.11(+0.44%) |
Dec 30, 2016 | 25.17 | 25.17 | 25.17 | 0 | +0.06(+0.24%) | |
Dec 29, 2016 | 25.03 | 25.11 | 25.00 | 25.11 | 7,680 | +0.00(+0.00%) |
Dec 28, 2016 | 25.13 | 25.13 | 24.90 | 25.11 | 5,203 | -0.35(-1.37%) |
Dec 27, 2016 | 25.32 | 25.46 | 25.30 | 25.46 | 6,063 | +0.00(+0.00%) |
Dec 23, 2016 | 25.46 | 25.46 | 25.46 | 0 | +0.08(+0.32%) | |
Dec 22, 2016 | 25.28 | 25.45 | 25.28 | 25.38 | 6,120 | +0.03(+0.12%) |
Dec 21, 2016 | 25.21 | 25.35 | 25.21 | 25.35 | 7,891 | +0.26(+1.04%) |
Dec 20, 2016 | 25.00 | 25.25 | 24.99 | 25.09 | 4,555 | +0.09(+0.36%) |
Dec 19, 2016 | 24.85 | 25.08 | 24.74 | 25.00 | 9,009 | +0.16(+0.64%) |
Dec 16, 2016 | 24.73 | 24.85 | 24.68 | 24.84 | 20,804 | +0.20(+0.81%) |
Dec 15, 2016 | 24.71 | 24.83 | 24.62 | 24.64 | 5,694 | -0.08(-0.32%) |
Dec 14, 2016 | 24.51 | 24.80 | 24.46 | 24.72 | 4,692 | +0.10(+0.41%) |
Dec 13, 2016 | 24.65 | 24.65 | 24.52 | 24.62 | 8,416 | -0.05(-0.20%) |
Dec 12, 2016 | 24.53 | 24.67 | 24.46 | 24.67 | 3,880 | -0.02(-0.08%) |
Dec 09, 2016 | 24.58 | 24.70 | 24.44 | 24.69 | 12,534 | +0.19(+0.78%) |
Dec 08, 2016 | 24.82 | 25.00 | 24.48 | 24.50 | 26,391 | -0.35(-1.43%) |
Dec 07, 2016 | 24.64 | 25.06 | 24.64 | 24.85 | 3,708 | +0.17(+0.71%) |
Dec 06, 2016 | 24.59 | 24.75 | 24.45 | 24.68 | 25,237 | +0.07(+0.28%) |
Dec 05, 2016 | 24.57 | 24.77 | 24.55 | 24.61 | 10,233 | +0.05(+0.20%) |
Dec 02, 2016 | 24.87 | 24.88 | 24.20 | 24.56 | 26,621 | -0.09(-0.37%) |
Dec 01, 2016 | 24.78 | 24.78 | 24.61 | 24.65 | 19,802 | -0.18(-0.72%) |
Nov 30, 2016 | 24.91 | 24.92 | 24.80 | 24.83 | 24,228 | -0.10(-0.40%) |
Nov 29, 2016 | 25.15 | 25.15 | 24.87 | 24.93 | 31,299 | -0.34(-1.35%) |
Nov 28, 2016 | 25.11 | 25.27 | 25.01 | 25.27 | 12,754 | +0.02(+0.08%) |
Nov 25, 2016 | 25.06 | 25.25 | 25.06 | 25.25 | 3,827 | +0.15(+0.60%) |
Nov 23, 2016 | 25.10 | 25.10 | 25.10 | 0 | -0.08(-0.32%) | |
Nov 22, 2016 | 25.29 | 25.31 | 25.02 | 25.18 | 13,102 | -0.11(-0.43%) |
Nov 21, 2016 | 25.31 | 25.31 | 25.15 | 25.29 | 5,445 | +0.17(+0.68%) |
Nov 18, 2016 | 25.17 | 25.30 | 24.93 | 25.12 | 9,013 | -0.19(-0.75%) |
Nov 17, 2016 | 25.38 | 25.39 | 25.22 | 25.31 | 13,188 | +0.06(+0.24%) |
Nov 16, 2016 | 25.31 | 25.57 | 25.14 | 25.25 | 21,134 | +0.09(+0.36%) |
Nov 15, 2016 | 24.80 | 25.44 | 24.80 | 25.16 | 18,415 | +0.43(+1.74%) |
Nov 14, 2016 | 25.08 | 25.08 | 24.34 | 24.73 | 49,454 | -0.49(-1.94%) |
Nov 11, 2016 | 25.02 | 25.22 | 24.82 | 25.22 | 30,991 | +0.00(+0.00%) |
Nov 10, 2016 | 24.98 | 25.29 | 24.85 | 25.22 | 47,830 | +0.17(+0.68%) |
Nov 09, 2016 | 24.92 | 25.10 | 24.84 | 25.05 | 7,819 | +0.03(+0.12%) |
Nov 08, 2016 | 25.13 | 25.34 | 25.00 | 25.02 | 14,258 | -0.33(-1.30%) |
Nov 07, 2016 | 25.20 | 25.39 | 25.15 | 25.35 | 5,893 | +0.31(+1.24%) |
Nov 04, 2016 | 25.13 | 25.16 | 25.00 | 25.04 | 26,584 | -0.06(-0.24%) |
Nov 03, 2016 | 25.21 | 25.36 | 25.02 | 25.10 | 29,101 | -0.12(-0.48%) |
Nov 02, 2016 | 25.27 | 25.27 | 25.15 | 25.22 | 17,118 | -0.08(-0.32%) |
Nov 01, 2016 | 25.39 | 25.42 | 25.30 | 25.30 | 9,904 | -0.36(-1.40%) |
Oct 31, 2016 | 25.79 | 25.79 | 25.59 | 25.66 | 4,564 | -0.06(-0.23%) |
Oct 28, 2016 | 25.52 | 25.72 | 25.52 | 25.72 | 2,390 | +0.26(+1.02%) |
Oct 27, 2016 | 25.51 | 25.51 | 25.30 | 25.46 | 7,278 | +0.06(+0.24%) |
Oct 26, 2016 | 25.49 | 25.55 | 25.40 | 25.40 | 7,297 | +0.01(+0.04%) |
Oct 25, 2016 | 25.25 | 25.67 | 25.21 | 25.39 | 14,866 | +0.15(+0.59%) |
Oct 24, 2016 | 25.43 | 25.80 | 25.17 | 25.24 | 11,265 | -0.07(-0.28%) |
Oct 21, 2016 | 25.71 | 25.86 | 25.31 | 25.31 | 26,442 | -0.13(-0.51%) |
Oct 20, 2016 | 25.64 | 25.76 | 25.44 | 25.44 | 11,052 | -0.40(-1.55%) |
Oct 19, 2016 | 25.69 | 25.84 | 25.44 | 25.84 | 6,436 | +0.42(+1.65%) |
Oct 18, 2016 | 25.42 | 25.60 | 25.42 | 25.42 | 16,569 | +0.04(+0.16%) |
Oct 17, 2016 | 25.63 | 25.63 | 25.30 | 25.38 | 9,714 | -0.27(-1.05%) |
Oct 14, 2016 | 25.50 | 25.71 | 25.38 | 25.65 | 8,977 | +0.15(+0.59%) |
Oct 13, 2016 | 25.21 | 25.83 | 25.09 | 25.50 | 6,877 | -0.03(-0.12%) |
Oct 12, 2016 | 25.70 | 25.82 | 25.21 | 25.53 | 2,427 | -0.17(-0.66%) |
Oct 11, 2016 | 25.70 | 25.75 | 25.70 | 25.70 | 2,973 | -0.21(-0.81%) |
Oct 10, 2016 | 25.82 | 25.93 | 25.70 | 25.91 | 7,821 | +0.01(+0.04%) |
Oct 07, 2016 | 25.73 | 25.90 | 25.72 | 25.90 | 5,880 | +0.20(+0.78%) |
Oct 06, 2016 | 25.85 | 26.00 | 25.70 | 25.70 | 20,402 | -0.25(-0.96%) |
Oct 05, 2016 | 25.95 | 25.95 | 25.88 | 25.95 | 7,664 | +0.04(+0.15%) |
Oct 04, 2016 | 25.95 | 25.95 | 25.85 | 25.91 | 4,887 | -0.04(-0.15%) |
Oct 03, 2016 | 25.86 | 25.95 | 25.85 | 25.95 | 9,261 | +0.00(+0.00%) |
Sep 30, 2016 | 25.90 | 25.95 | 25.78 | 25.95 | 9,673 | +0.05(+0.19%) |
Sep 29, 2016 | 26.28 | 26.30 | 25.71 | 25.90 | 28,084 | -0.56(-2.12%) |
Sep 28, 2016 | 26.42 | 26.47 | 26.30 | 26.46 | 5,316 | -0.11(-0.41%) |
Sep 27, 2016 | 26.52 | 26.58 | 26.44 | 26.57 | 20,959 | +0.03(+0.11%) |
Sep 26, 2016 | 26.41 | 26.54 | 26.41 | 26.54 | 9,398 | +0.11(+0.42%) |
Sep 23, 2016 | 26.49 | 26.54 | 26.43 | 26.43 | 11,012 | +0.01(+0.04%) |
Sep 22, 2016 | 26.48 | 26.52 | 26.41 | 26.42 | 21,021 | -0.08(-0.30%) |
Sep 21, 2016 | 26.39 | 26.50 | 26.34 | 26.50 | 21,285 | +0.17(+0.64%) |
Sep 20, 2016 | 26.37 | 26.41 | 26.30 | 26.33 | 13,999 | -0.06(-0.22%) |
Sep 19, 2016 | 26.34 | 26.39 | 26.24 | 26.39 | 6,590 | +0.06(+0.23%) |
Sep 16, 2016 | 26.30 | 26.38 | 26.29 | 26.33 | 11,427 | -0.06(-0.23%) |
Sep 15, 2016 | 26.03 | 26.39 | 26.03 | 26.39 | 32,607 | +0.38(+1.46%) |
Sep 14, 2016 | 26.00 | 26.14 | 26.00 | 26.01 | 6,549 | +0.03(+0.12%) |
Sep 13, 2016 | 26.07 | 26.20 | 25.98 | 25.98 | 5,581 | -0.03(-0.12%) |
Sep 12, 2016 | 25.90 | 26.12 | 25.90 | 26.01 | 6,129 | -0.09(-0.34%) |
Sep 09, 2016 | 26.22 | 26.29 | 26.07 | 26.10 | 5,970 | -0.21(-0.80%) |
Sep 08, 2016 | 26.16 | 26.32 | 26.15 | 26.31 | 9,730 | +0.11(+0.42%) |
Sep 07, 2016 | 26.20 | 26.36 | 26.20 | 26.20 | 7,161 | +0.02(+0.08%) |
Sep 06, 2016 | 26.37 | 26.37 | 26.15 | 26.18 | 7,809 | -0.14(-0.53%) |
Sep 02, 2016 | 26.36 | 26.32 | 26.32 | 26.32 | 15,600 | +0.06(+0.23%) |
Sep 01, 2016 | 26.32 | 26.36 | 26.26 | 26.26 | 8,307 | -0.04(-0.15%) |
Aug 31, 2016 | 26.28 | 26.39 | 26.25 | 26.30 | 11,867 | +0.05(+0.19%) |
Aug 30, 2016 | 26.39 | 26.39 | 26.25 | 26.25 | 6,925 | -0.02(-0.08%) |
Aug 29, 2016 | 26.24 | 26.33 | 26.24 | 26.27 | 7,591 | +0.07(+0.27%) |
Aug 26, 2016 | 26.31 | 26.33 | 26.20 | 26.20 | 7,171 | -0.11(-0.42%) |
Aug 25, 2016 | 26.14 | 26.31 | 26.00 | 26.31 | 14,453 | +0.14(+0.53%) |
Aug 24, 2016 | 26.16 | 26.28 | 26.15 | 26.17 | 10,013 | -0.02(-0.08%) |
Aug 23, 2016 | 26.27 | 26.28 | 26.16 | 26.19 | 8,120 | -0.07(-0.27%) |
Aug 22, 2016 | 26.09 | 26.26 | 26.09 | 26.26 | 6,119 | +0.01(+0.04%) |
Aug 19, 2016 | 26.13 | 26.25 | 26.01 | 26.25 | 4,238 | +0.10(+0.38%) |
Aug 18, 2016 | 26.00 | 26.23 | 26.00 | 26.15 | 7,014 | +0.04(+0.15%) |
Aug 17, 2016 | 25.95 | 26.12 | 25.93 | 26.11 | 6,366 | +0.20(+0.77%) |
Aug 16, 2016 | 26.21 | 26.21 | 25.87 | 25.91 | 15,309 | -0.29(-1.11%) |
Aug 15, 2016 | 26.12 | 26.28 | 26.12 | 26.20 | 9,772 | -0.19(-0.72%) |
Aug 12, 2016 | 26.15 | 26.39 | 26.07 | 26.39 | 4,521 | +0.07(+0.27%) |
Aug 11, 2016 | 26.46 | 26.79 | 26.30 | 26.32 | 18,195 | -0.05(-0.19%) |
Aug 10, 2016 | 26.38 | 26.40 | 26.34 | 26.37 | 13,903 | -0.09(-0.34%) |
Aug 09, 2016 | 26.36 | 26.46 | 26.23 | 26.46 | 25,880 | +0.10(+0.38%) |
Aug 08, 2016 | 26.20 | 26.36 | 26.16 | 26.36 | 9,195 | +0.05(+0.19%) |
Aug 05, 2016 | 26.29 | 26.31 | 26.08 | 26.31 | 24,873 | +0.00(+0.00%) |
Aug 04, 2016 | 26.27 | 26.31 | 25.95 | 26.31 | 17,053 | +0.02(+0.09%) |
Aug 03, 2016 | 26.20 | 26.33 | 26.17 | 26.29 | 20,885 | -0.11(-0.44%) |
Aug 02, 2016 | 26.42 | 26.46 | 26.14 | 26.40 | 12,659 | +0.05(+0.18%) |
Aug 01, 2016 | 26.10 | 26.49 | 26.06 | 26.35 | 8,893 | +0.24(+0.92%) |
Jul 29, 2016 | 26.05 | 26.11 | 25.97 | 26.11 | 10,331 | +0.09(+0.35%) |
Jul 28, 2016 | 25.97 | 26.05 | 25.97 | 26.02 | 6,783 | +0.01(+0.04%) |
Jul 27, 2016 | 26.00 | 26.01 | 25.95 | 26.01 | 11,872 | +0.03(+0.12%) |
Jul 26, 2016 | 25.94 | 25.98 | 25.87 | 25.98 | 8,848 | +0.03(+0.12%) |
Jul 25, 2016 | 25.86 | 25.96 | 25.86 | 25.95 | 7,556 | +0.21(+0.84%) |
Jul 22, 2016 | 25.84 | 25.92 | 25.73 | 25.73 | 7,425 | -0.00(-0.02%) |
Jul 21, 2016 | 25.75 | 25.85 | 25.74 | 25.74 | 15,636 | -0.04(-0.16%) |
Jul 20, 2016 | 25.82 | 25.91 | 25.76 | 25.78 | 14,915 | +0.02(+0.08%) |
Jul 19, 2016 | 25.79 | 25.85 | 25.76 | 25.76 | 9,977 | +0.01(+0.04%) |
Jul 18, 2016 | 25.78 | 25.87 | 25.75 | 25.75 | 12,089 | -0.01(-0.04%) |
Jul 15, 2016 | 25.75 | 25.96 | 25.67 | 25.76 | 30,751 | +0.08(+0.31%) |
Jul 14, 2016 | 25.76 | 25.78 | 25.61 | 25.68 | 5,481 | +0.02(+0.08%) |
Jul 13, 2016 | 25.74 | 25.75 | 25.64 | 25.66 | 7,894 | -0.09(-0.35%) |
Jul 12, 2016 | 25.84 | 25.84 | 25.75 | 25.75 | 11,736 | +0.01(+0.04%) |
Jul 11, 2016 | 25.81 | 25.90 | 25.69 | 25.74 | 34,276 | -0.06(-0.23%) |
Jul 08, 2016 | 25.92 | 26.35 | 25.78 | 25.80 | 33,868 | -0.01(-0.04%) |
Jul 07, 2016 | 25.72 | 25.92 | 25.71 | 25.81 | 20,898 | +0.10(+0.37%) |
Jul 06, 2016 | 25.66 | 25.79 | 25.59 | 25.71 | 13,025 | +0.01(+0.06%) |
Jul 05, 2016 | 25.59 | 25.70 | 25.43 | 25.70 | 18,549 | -0.03(-0.12%) |
Jul 01, 2016 | 25.75 | 25.73 | 25.73 | 25.73 | 9,300 | -0.14(-0.54%) |
Jun 30, 2016 | 25.99 | 25.99 | 25.73 | 25.87 | 15,523 | -0.07(-0.27%) |
Jun 29, 2016 | 26.12 | 26.12 | 25.88 | 25.94 | 12,043 | -0.34(-1.29%) |
Jun 28, 2016 | 25.98 | 26.45 | 25.98 | 26.28 | 17,014 | +0.38(+1.45%) |
Jun 27, 2016 | 25.82 | 25.91 | 25.63 | 25.91 | 17,576 | +0.09(+0.33%) |
Jun 24, 2016 | 25.87 | 26.22 | 25.82 | 25.82 | 17,757 | -0.43(-1.64%) |
Jun 23, 2016 | 26.19 | 26.25 | 26.16 | 26.25 | 7,712 | +0.09(+0.34%) |
Jun 22, 2016 | 26.18 | 26.20 | 26.05 | 26.16 | 13,702 | -0.03(-0.11%) |
Jun 21, 2016 | 26.01 | 26.19 | 25.99 | 26.19 | 10,020 | +0.07(+0.27%) |
Jun 20, 2016 | 26.07 | 26.13 | 25.96 | 26.12 | 8,411 | +0.16(+0.62%) |
Jun 17, 2016 | 25.84 | 26.10 | 25.84 | 25.96 | 12,994 | +0.06(+0.23%) |
Jun 16, 2016 | 25.93 | 26.10 | 25.82 | 25.90 | 15,319 | -0.03(-0.12%) |
Jun 15, 2016 | 25.97 | 26.04 | 25.93 | 25.93 | 3,854 | -0.02(-0.08%) |
Jun 14, 2016 | 26.02 | 26.04 | 25.79 | 25.95 | 38,547 | -0.03(-0.12%) |
Jun 13, 2016 | 26.04 | 26.13 | 25.98 | 25.98 | 6,217 | -0.15(-0.57%) |
Jun 10, 2016 | 26.01 | 26.13 | 25.95 | 26.13 | 12,144 | +0.07(+0.28%) |
Jun 09, 2016 | 25.88 | 26.13 | 25.87 | 26.06 | 18,517 | -0.03(-0.12%) |
Jun 08, 2016 | 25.82 | 26.09 | 25.82 | 26.09 | 13,262 | +0.18(+0.68%) |
Jun 07, 2016 | 26.01 | 26.05 | 25.80 | 25.91 | 17,122 | -0.14(-0.54%) |
Jun 06, 2016 | 25.95 | 26.06 | 25.95 | 26.06 | 11,401 | +0.06(+0.21%) |
Jun 03, 2016 | 25.75 | 26.03 | 25.75 | 26.00 | 16,849 | +0.12(+0.46%) |
Jun 02, 2016 | 25.90 | 25.98 | 25.87 | 25.88 | 9,128 | -0.05(-0.20%) |
Jun 01, 2016 | 25.88 | 26.00 | 25.85 | 25.93 | 10,364 | -0.03(-0.11%) |
May 31, 2016 | 25.87 | 25.98 | 25.71 | 25.96 | 18,465 | +0.09(+0.35%) |
May 27, 2016 | 25.70 | 25.87 | 25.87 | 25.87 | 2,700 | +0.04(+0.15%) |
May 26, 2016 | 25.69 | 25.94 | 25.65 | 25.83 | 14,345 | +0.06(+0.23%) |
May 25, 2016 | 25.85 | 25.85 | 25.66 | 25.77 | 5,415 | -0.07(-0.27%) |
May 24, 2016 | 25.79 | 25.84 | 25.62 | 25.84 | 13,824 | +0.12(+0.47%) |
May 23, 2016 | 25.50 | 25.73 | 25.39 | 25.72 | 7,963 | +0.28(+1.10%) |
May 20, 2016 | 25.38 | 25.47 | 25.17 | 25.44 | 9,483 | +0.19(+0.75%) |
May 19, 2016 | 25.30 | 25.39 | 25.23 | 25.25 | 11,189 | -0.16(-0.63%) |
May 18, 2016 | 25.41 | 25.49 | 25.38 | 25.41 | 9,958 | -0.09(-0.35%) |
May 17, 2016 | 25.49 | 25.56 | 25.40 | 25.50 | 10,858 | -0.04(-0.16%) |
May 16, 2016 | 25.51 | 25.67 | 25.51 | 25.54 | 10,773 | +0.04(+0.16%) |
May 13, 2016 | 25.64 | 25.69 | 25.48 | 25.50 | 9,486 | -0.12(-0.47%) |
May 12, 2016 | 25.44 | 25.72 | 25.44 | 25.62 | 7,080 | +0.07(+0.27%) |
May 11, 2016 | 25.60 | 25.74 | 25.54 | 25.55 | 10,920 | -0.05(-0.20%) |
May 10, 2016 | 25.69 | 25.76 | 25.59 | 25.60 | 17,092 | -0.06(-0.23%) |
May 09, 2016 | 25.55 | 25.76 | 25.54 | 25.66 | 14,738 | +0.06(+0.23%) |
May 06, 2016 | 25.42 | 25.60 | 25.42 | 25.60 | 10,938 | +0.18(+0.70%) |
May 05, 2016 | 25.59 | 25.59 | 25.41 | 25.42 | 3,664 | -0.13(-0.51%) |
May 04, 2016 | 25.47 | 25.60 | 25.47 | 25.55 | 10,394 | +0.04(+0.14%) |
May 03, 2016 | 25.50 | 25.60 | 25.48 | 25.51 | 12,953 | -0.07(-0.26%) |