Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.21 | 27.21 | 26.98 | 27.06 | 56,452 | -0.11(-0.42%) |
Apr 27, 2017 | 27.15 | 27.33 | 27.15 | 27.17 | 62,106 | +0.06(+0.24%) |
Apr 26, 2017 | 27.15 | 27.31 | 27.08 | 27.11 | 48,833 | -0.07(-0.27%) |
Apr 25, 2017 | 27.18 | 27.22 | 27.06 | 27.18 | 110,184 | -0.02(-0.06%) |
Apr 24, 2017 | 27.10 | 27.24 | 26.93 | 27.20 | 46,350 | +0.12(+0.45%) |
Apr 21, 2017 | 26.99 | 27.16 | 26.97 | 27.07 | 58,489 | +0.14(+0.51%) |
Apr 20, 2017 | 27.06 | 27.06 | 26.74 | 26.94 | 79,648 | -0.09(-0.33%) |
Apr 19, 2017 | 27.23 | 27.24 | 26.95 | 27.03 | 60,330 | -0.19(-0.68%) |
Apr 18, 2017 | 27.21 | 27.26 | 27.12 | 27.21 | 69,655 | +0.02(+0.06%) |
Apr 17, 2017 | 27.09 | 27.20 | 27.04 | 27.20 | 61,062 | +0.15(+0.57%) |
Apr 13, 2017 | 27.18 | 27.18 | 26.94 | 27.04 | 47,238 | -0.09(-0.33%) |
Apr 12, 2017 | 26.95 | 27.15 | 26.86 | 27.13 | 65,315 | +0.15(+0.57%) |
Apr 11, 2017 | 26.98 | 27.00 | 26.82 | 26.98 | 61,396 | +0.02(+0.06%) |
Apr 10, 2017 | 26.99 | 26.99 | 26.79 | 26.96 | 44,445 | +0.04(+0.15%) |
Apr 07, 2017 | 27.13 | 27.13 | 26.91 | 26.92 | 48,432 | -0.15(-0.54%) |
Apr 06, 2017 | 27.07 | 27.07 | 26.94 | 27.07 | 124,286 | -0.02(-0.09%) |
Apr 05, 2017 | 26.93 | 27.10 | 26.89 | 27.09 | 90,583 | +0.15(+0.54%) |
Apr 04, 2017 | 26.79 | 27.03 | 26.78 | 26.95 | 58,270 | +0.09(+0.33%) |
Apr 03, 2017 | 26.90 | 26.90 | 26.65 | 26.86 | 1,552,968 | -0.01(-0.03%) |
Mar 31, 2017 | 26.75 | 26.99 | 26.75 | 26.86 | 59,673 | +0.09(+0.33%) |
Mar 30, 2017 | 26.91 | 26.91 | 26.68 | 26.78 | 72,389 | -0.18(-0.66%) |
Mar 29, 2017 | 27.01 | 27.01 | 26.86 | 26.95 | 31,050 | -0.09(-0.33%) |
Mar 28, 2017 | 26.97 | 27.04 | 26.91 | 27.04 | 113,943 | +0.04(+0.15%) |
Mar 27, 2017 | 27.20 | 27.26 | 26.90 | 27.00 | 64,344 | -0.10(-0.39%) |
Mar 24, 2017 | 27.06 | 27.20 | 27.02 | 27.11 | 64,183 | +0.11(+0.42%) |
Mar 23, 2017 | 27.07 | 27.24 | 26.94 | 26.99 | 52,528 | -0.07(-0.27%) |
Mar 22, 2017 | 27.07 | 27.18 | 26.98 | 27.07 | 81,052 | +0.09(+0.33%) |
Mar 21, 2017 | 26.65 | 27.06 | 26.65 | 26.98 | 366,165 | +0.35(+1.33%) |
Mar 20, 2017 | 26.90 | 26.90 | 26.55 | 26.62 | 269,326 | -0.19(-0.72%) |
Mar 17, 2017 | 26.74 | 26.91 | 26.73 | 26.82 | 54,905 | +0.16(+0.59%) |
Mar 16, 2017 | 26.88 | 26.88 | 26.59 | 26.66 | 64,619 | -0.24(-0.89%) |
Mar 15, 2017 | 26.61 | 27.02 | 26.54 | 26.90 | 68,701 | +0.44(+1.66%) |
Mar 14, 2017 | 26.49 | 26.54 | 26.39 | 26.46 | 57,004 | -0.03(-0.12%) |
Mar 13, 2017 | 26.42 | 26.51 | 26.39 | 26.49 | 53,796 | +0.07(+0.27%) |
Mar 10, 2017 | 26.38 | 26.43 | 26.27 | 26.42 | 211,875 | +0.21(+0.79%) |
Mar 09, 2017 | 26.30 | 26.39 | 26.19 | 26.21 | 122,525 | -0.06(-0.24%) |
Mar 08, 2017 | 26.50 | 26.50 | 26.26 | 26.27 | 77,622 | -0.41(-1.53%) |
Mar 07, 2017 | 26.65 | 26.76 | 26.65 | 26.68 | 56,864 | -0.00(-0.00%) |
Mar 06, 2017 | 26.76 | 26.76 | 26.63 | 26.68 | 50,504 | -0.08(-0.30%) |
Mar 03, 2017 | 26.86 | 26.87 | 26.56 | 26.76 | 119,829 | -0.10(-0.39%) |
Mar 02, 2017 | 26.63 | 27.00 | 26.58 | 26.87 | 211,401 | +0.20(+0.75%) |
Mar 01, 2017 | 26.81 | 26.86 | 26.52 | 26.67 | 114,083 | -0.19(-0.72%) |
Feb 28, 2017 | 26.67 | 26.92 | 26.64 | 26.86 | 68,476 | +0.23(+0.87%) |
Feb 27, 2017 | 26.75 | 26.76 | 26.60 | 26.63 | 270,933 | -0.11(-0.42%) |
Feb 24, 2017 | 26.55 | 26.76 | 26.51 | 26.74 | 155,613 | +0.32(+1.21%) |
Feb 23, 2017 | 26.25 | 26.49 | 26.19 | 26.42 | 69,711 | +0.29(+1.10%) |
Feb 22, 2017 | 26.07 | 26.19 | 26.02 | 26.13 | 56,777 | +0.06(+0.25%) |
Feb 21, 2017 | 25.79 | 26.10 | 25.70 | 26.07 | 715,782 | +0.28(+1.10%) |
Feb 17, 2017 | 25.78 | 25.78 | 25.78 | 0 | +0.02(+0.08%) | |
Feb 16, 2017 | 25.48 | 25.78 | 25.48 | 25.76 | 220,841 | +0.25(+0.97%) |
Feb 15, 2017 | 25.45 | 25.54 | 25.34 | 25.51 | 71,116 | -0.08(-0.31%) |
Feb 14, 2017 | 25.75 | 25.75 | 25.47 | 25.59 | 37,419 | -0.17(-0.65%) |
Feb 13, 2017 | 25.67 | 25.79 | 25.62 | 25.76 | 54,396 | +0.09(+0.34%) |
Feb 10, 2017 | 25.50 | 25.68 | 25.48 | 25.68 | 60,649 | +0.18(+0.69%) |
Feb 09, 2017 | 25.67 | 25.69 | 25.45 | 25.50 | 56,892 | -0.17(-0.65%) |
Feb 08, 2017 | 25.55 | 25.70 | 25.55 | 25.67 | 61,428 | +0.21(+0.82%) |
Feb 07, 2017 | 25.48 | 25.48 | 25.39 | 25.46 | 95,347 | +0.02(+0.09%) |
Feb 06, 2017 | 25.60 | 25.60 | 25.40 | 25.43 | 56,276 | -0.05(-0.19%) |
Feb 03, 2017 | 25.54 | 25.57 | 25.42 | 25.48 | 267,348 | +0.06(+0.25%) |
Feb 02, 2017 | 25.23 | 25.42 | 25.10 | 25.42 | 34,857 | +0.22(+0.89%) |
Feb 01, 2017 | 25.51 | 25.53 | 25.12 | 25.19 | 67,964 | -0.42(-1.66%) |
Jan 31, 2017 | 25.23 | 25.62 | 25.22 | 25.62 | 56,778 | +0.40(+1.59%) |
Jan 30, 2017 | 25.23 | 25.30 | 25.08 | 25.22 | 64,466 | -0.03(-0.13%) |
Jan 27, 2017 | 25.31 | 25.31 | 25.18 | 25.25 | 275,969 | -0.02(-0.06%) |
Jan 26, 2017 | 25.20 | 25.34 | 25.16 | 25.27 | 52,487 | +0.02(+0.10%) |
Jan 25, 2017 | 25.18 | 25.27 | 25.14 | 25.24 | 67,663 | +0.02(+0.06%) |
Jan 24, 2017 | 25.23 | 25.28 | 25.19 | 25.23 | 187,914 | +0.02(+0.10%) |
Jan 23, 2017 | 25.32 | 25.41 | 25.18 | 25.20 | 52,480 | -0.12(-0.47%) |
Jan 20, 2017 | 25.31 | 25.40 | 25.18 | 25.32 | 53,163 | +0.06(+0.22%) |
Jan 19, 2017 | 25.40 | 25.46 | 25.22 | 25.27 | 67,462 | -0.22(-0.88%) |
Jan 18, 2017 | 25.53 | 25.61 | 25.45 | 25.49 | 44,730 | -0.04(-0.16%) |
Jan 17, 2017 | 25.39 | 25.61 | 25.38 | 25.53 | 93,685 | +0.26(+1.01%) |
Jan 13, 2017 | 25.27 | 25.27 | 25.27 | 0 | -0.02(-0.10%) | |
Jan 12, 2017 | 25.27 | 25.32 | 25.14 | 25.30 | 60,083 | +0.04(+0.16%) |
Jan 11, 2017 | 25.10 | 25.28 | 25.07 | 25.26 | 32,147 | +0.22(+0.90%) |
Jan 10, 2017 | 25.08 | 25.08 | 24.91 | 25.03 | 53,338 | -0.04(-0.16%) |
Jan 09, 2017 | 25.51 | 25.51 | 25.06 | 25.07 | 111,143 | -0.37(-1.45%) |
Jan 06, 2017 | 25.27 | 25.47 | 25.26 | 25.44 | 132,823 | +0.10(+0.38%) |
Jan 05, 2017 | 25.41 | 25.42 | 25.17 | 25.35 | 71,898 | +0.00(+0.00%) |
Jan 04, 2017 | 25.26 | 25.47 | 25.24 | 25.35 | 73,561 | +0.10(+0.41%) |
Jan 03, 2017 | 25.33 | 25.33 | 25.10 | 25.24 | 174,032 | -0.06(-0.22%) |
Dec 30, 2016 | 25.30 | 25.30 | 25.30 | 0 | -0.14(-0.57%) | |
Dec 29, 2016 | 25.19 | 25.47 | 25.15 | 25.44 | 58,508 | +0.30(+1.21%) |
Dec 28, 2016 | 25.37 | 25.37 | 25.11 | 25.14 | 37,741 | -0.21(-0.82%) |
Dec 27, 2016 | 25.27 | 25.43 | 25.23 | 25.35 | 46,513 | -0.01(-0.03%) |
Dec 23, 2016 | 25.35 | 25.35 | 25.35 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 25.27 | 25.37 | 25.19 | 25.34 | 69,263 | +0.06(+0.25%) |
Dec 21, 2016 | 25.37 | 25.48 | 25.27 | 25.27 | 155,987 | -0.08(-0.32%) |
Dec 20, 2016 | 25.29 | 25.43 | 25.29 | 25.35 | 76,069 | +0.01(+0.03%) |
Dec 19, 2016 | 25.35 | 25.36 | 25.13 | 25.35 | 94,551 | +0.10(+0.40%) |
Dec 16, 2016 | 25.05 | 25.33 | 25.05 | 25.25 | 94,204 | +0.29(+1.16%) |
Dec 15, 2016 | 24.74 | 24.99 | 24.62 | 24.96 | 91,867 | +0.17(+0.70%) |
Dec 14, 2016 | 25.37 | 25.46 | 24.76 | 24.78 | 204,375 | -0.51(-2.01%) |
Dec 13, 2016 | 25.14 | 25.31 | 25.11 | 25.29 | 98,322 | +0.25(+0.98%) |
Dec 12, 2016 | 24.73 | 25.08 | 24.73 | 25.04 | 58,631 | +0.21(+0.86%) |
Dec 09, 2016 | 24.56 | 24.84 | 24.55 | 24.83 | 80,216 | +0.24(+0.97%) |
Dec 08, 2016 | 24.38 | 24.63 | 24.20 | 24.59 | 71,058 | +0.11(+0.45%) |
Dec 07, 2016 | 24.23 | 24.50 | 24.23 | 24.48 | 57,311 | +0.29(+1.18%) |
Dec 06, 2016 | 24.25 | 24.30 | 24.15 | 24.19 | 54,795 | -0.02(-0.07%) |
Dec 05, 2016 | 24.12 | 24.23 | 23.92 | 24.21 | 60,731 | +0.06(+0.26%) |
Dec 02, 2016 | 24.08 | 24.34 | 24.03 | 24.15 | 55,884 | +0.18(+0.76%) |
Dec 01, 2016 | 24.03 | 24.06 | 23.80 | 23.96 | 96,663 | -0.23(-0.95%) |
Nov 30, 2016 | 24.66 | 24.87 | 24.18 | 24.19 | 116,574 | -0.73(-2.93%) |
Nov 29, 2016 | 24.77 | 25.03 | 24.77 | 24.92 | 389,323 | +0.06(+0.26%) |
Nov 28, 2016 | 24.48 | 24.89 | 24.41 | 24.86 | 133,567 | +0.45(+1.85%) |
Nov 25, 2016 | 24.11 | 24.46 | 24.07 | 24.41 | 44,738 | +0.35(+1.46%) |
Nov 23, 2016 | 24.06 | 24.06 | 24.06 | 0 | -0.26(-1.05%) | |
Nov 22, 2016 | 24.22 | 24.33 | 24.12 | 24.31 | 98,558 | +0.13(+0.53%) |
Nov 21, 2016 | 23.96 | 24.19 | 23.96 | 24.19 | 66,058 | +0.27(+1.13%) |
Nov 18, 2016 | 24.03 | 24.09 | 23.84 | 23.92 | 67,757 | -0.04(-0.17%) |
Nov 17, 2016 | 23.90 | 24.10 | 23.90 | 23.96 | 76,508 | -0.01(-0.03%) |
Nov 16, 2016 | 24.10 | 24.13 | 23.82 | 23.96 | 207,453 | -0.16(-0.66%) |
Nov 15, 2016 | 23.79 | 24.17 | 23.79 | 24.12 | 1,062,440 | +0.37(+1.57%) |
Nov 14, 2016 | 23.66 | 23.81 | 23.41 | 23.75 | 299,715 | +0.01(+0.03%) |
Nov 11, 2016 | 23.78 | 24.01 | 23.65 | 23.74 | 78,105 | -0.06(-0.23%) |
Nov 10, 2016 | 24.30 | 24.30 | 23.48 | 23.80 | 497,550 | -0.55(-2.25%) |
Nov 09, 2016 | 24.83 | 24.83 | 24.33 | 24.34 | 230,142 | -0.84(-3.34%) |
Nov 08, 2016 | 25.00 | 25.27 | 24.86 | 25.19 | 62,972 | +0.21(+0.86%) |
Nov 07, 2016 | 24.66 | 24.99 | 24.46 | 24.97 | 53,085 | +0.42(+1.71%) |
Nov 04, 2016 | 24.72 | 24.96 | 24.53 | 24.55 | 394,524 | -0.06(-0.26%) |
Nov 03, 2016 | 24.47 | 24.69 | 24.21 | 24.61 | 82,825 | +0.10(+0.39%) |
Nov 02, 2016 | 24.78 | 24.78 | 24.34 | 24.52 | 79,077 | -0.33(-1.34%) |
Nov 01, 2016 | 25.27 | 25.30 | 24.80 | 24.85 | 100,919 | -0.44(-1.76%) |
Oct 31, 2016 | 24.88 | 25.42 | 24.88 | 25.30 | 425,223 | +0.47(+1.89%) |
Oct 28, 2016 | 24.77 | 24.92 | 24.71 | 24.83 | 27,958 | +0.09(+0.35%) |
Oct 27, 2016 | 24.79 | 24.80 | 24.60 | 24.74 | 66,121 | -0.13(-0.54%) |
Oct 26, 2016 | 24.79 | 24.91 | 24.66 | 24.88 | 55,863 | +0.06(+0.22%) |
Oct 25, 2016 | 24.68 | 24.82 | 24.61 | 24.82 | 110,328 | +0.12(+0.48%) |
Oct 24, 2016 | 24.71 | 24.80 | 24.57 | 24.70 | 118,414 | +0.10(+0.39%) |
Oct 21, 2016 | 24.66 | 24.73 | 24.51 | 24.61 | 72,654 | -0.12(-0.48%) |
Oct 20, 2016 | 24.77 | 24.91 | 24.73 | 24.73 | 46,928 | -0.06(-0.22%) |
Oct 19, 2016 | 24.80 | 24.82 | 24.65 | 24.78 | 42,945 | -0.04(-0.16%) |
Oct 18, 2016 | 24.72 | 24.85 | 24.51 | 24.82 | 69,804 | +0.21(+0.87%) |
Oct 17, 2016 | 24.52 | 24.64 | 24.52 | 24.61 | 45,240 | +0.13(+0.52%) |
Oct 14, 2016 | 24.55 | 24.70 | 24.44 | 24.48 | 255,144 | -0.11(-0.45%) |
Oct 13, 2016 | 24.30 | 24.74 | 24.29 | 24.59 | 136,515 | +0.28(+1.14%) |
Oct 12, 2016 | 24.07 | 24.34 | 24.07 | 24.31 | 73,847 | +0.25(+1.06%) |
Oct 11, 2016 | 24.34 | 24.34 | 24.03 | 24.06 | 72,416 | -0.30(-1.24%) |
Oct 10, 2016 | 24.17 | 24.37 | 24.17 | 24.36 | 144,974 | +0.21(+0.89%) |
Oct 07, 2016 | 24.44 | 24.50 | 24.12 | 24.15 | 229,692 | -0.04(-0.16%) |
Oct 06, 2016 | 24.11 | 24.30 | 23.98 | 24.19 | 162,944 | +0.00(+0.00%) |
Oct 05, 2016 | 24.28 | 24.42 | 24.12 | 24.19 | 218,958 | -0.05(-0.20%) |
Oct 04, 2016 | 24.73 | 24.77 | 24.11 | 24.23 | 332,958 | -0.56(-2.24%) |
Oct 03, 2016 | 25.09 | 25.09 | 24.65 | 24.79 | 175,534 | -0.31(-1.23%) |
Sep 30, 2016 | 25.38 | 25.42 | 24.97 | 25.10 | 83,578 | -0.18(-0.72%) |
Sep 29, 2016 | 25.55 | 25.59 | 25.16 | 25.28 | 104,462 | -0.36(-1.39%) |
Sep 28, 2016 | 25.73 | 25.73 | 25.42 | 25.64 | 78,019 | -0.04(-0.15%) |
Sep 27, 2016 | 26.05 | 26.11 | 25.65 | 25.68 | 65,959 | -0.33(-1.28%) |
Sep 26, 2016 | 26.04 | 26.09 | 25.92 | 26.01 | 54,171 | -0.05(-0.18%) |
Sep 23, 2016 | 26.05 | 26.15 | 25.92 | 26.06 | 38,660 | -0.05(-0.18%) |
Sep 22, 2016 | 26.03 | 26.14 | 25.92 | 26.11 | 59,127 | +0.18(+0.70%) |
Sep 21, 2016 | 25.53 | 25.94 | 25.42 | 25.92 | 70,277 | +0.52(+2.03%) |
Sep 20, 2016 | 25.51 | 25.58 | 25.40 | 25.41 | 55,573 | -0.02(-0.06%) |
Sep 19, 2016 | 25.23 | 25.44 | 25.23 | 25.42 | 73,460 | +0.24(+0.95%) |
Sep 16, 2016 | 24.92 | 25.19 | 24.80 | 25.19 | 49,248 | +0.24(+0.97%) |
Sep 15, 2016 | 24.75 | 24.97 | 24.69 | 24.94 | 55,928 | +0.19(+0.79%) |
Sep 14, 2016 | 24.73 | 24.91 | 24.66 | 24.75 | 77,506 | +0.08(+0.32%) |
Sep 13, 2016 | 24.97 | 24.97 | 24.59 | 24.67 | 58,679 | -0.35(-1.41%) |
Sep 12, 2016 | 24.60 | 25.05 | 24.59 | 25.03 | 91,539 | +0.38(+1.53%) |
Sep 09, 2016 | 25.38 | 25.38 | 24.62 | 24.65 | 168,224 | -0.92(-3.60%) |
Sep 08, 2016 | 25.40 | 25.61 | 25.38 | 25.57 | 86,917 | +0.09(+0.34%) |
Sep 07, 2016 | 25.45 | 25.52 | 25.32 | 25.48 | 51,593 | +0.03(+0.12%) |
Sep 06, 2016 | 25.24 | 25.47 | 25.24 | 25.45 | 413,394 | +0.28(+1.12%) |
Sep 02, 2016 | 24.89 | 25.17 | 25.17 | 25.17 | 71,205 | +0.32(+1.30%) |
Sep 01, 2016 | 24.95 | 24.97 | 24.83 | 24.84 | 34,336 | -0.12(-0.47%) |
Aug 31, 2016 | 24.88 | 24.98 | 24.80 | 24.96 | 77,486 | +0.08(+0.32%) |
Aug 30, 2016 | 25.15 | 25.21 | 24.87 | 24.88 | 64,919 | -0.26(-1.03%) |
Aug 29, 2016 | 24.99 | 25.19 | 24.99 | 25.14 | 67,020 | +0.20(+0.82%) |
Aug 26, 2016 | 25.47 | 25.61 | 24.92 | 24.94 | 123,369 | -0.50(-1.95%) |
Aug 25, 2016 | 25.39 | 25.51 | 25.39 | 25.43 | 21,791 | +0.03(+0.12%) |
Aug 24, 2016 | 25.40 | 25.44 | 25.23 | 25.40 | 54,914 | -0.02(-0.06%) |
Aug 23, 2016 | 25.58 | 25.65 | 25.42 | 25.42 | 63,326 | -0.10(-0.41%) |
Aug 22, 2016 | 25.48 | 25.60 | 25.43 | 25.52 | 106,845 | +0.07(+0.29%) |
Aug 19, 2016 | 25.57 | 25.66 | 25.32 | 25.45 | 75,791 | -0.29(-1.13%) |
Aug 18, 2016 | 25.43 | 25.74 | 25.43 | 25.74 | 86,502 | +0.32(+1.27%) |
Aug 17, 2016 | 25.04 | 25.46 | 24.87 | 25.42 | 142,677 | +0.33(+1.32%) |
Aug 16, 2016 | 25.34 | 25.43 | 25.09 | 25.09 | 558,530 | -0.31(-1.24%) |
Aug 15, 2016 | 25.80 | 25.83 | 25.40 | 25.40 | 152,664 | -0.37(-1.43%) |
Aug 12, 2016 | 25.81 | 25.95 | 25.76 | 25.77 | 84,777 | +0.03(+0.12%) |
Aug 11, 2016 | 25.71 | 25.74 | 25.63 | 25.74 | 95,487 | +0.05(+0.18%) |
Aug 10, 2016 | 25.69 | 25.79 | 25.62 | 25.69 | 117,083 | +0.02(+0.06%) |
Aug 09, 2016 | 25.73 | 25.80 | 25.63 | 25.68 | 189,602 | -0.03(-0.12%) |
Aug 08, 2016 | 25.76 | 25.92 | 25.66 | 25.71 | 238,709 | -0.02(-0.09%) |
Aug 05, 2016 | 26.02 | 26.02 | 25.70 | 25.73 | 119,572 | -0.31(-1.19%) |
Aug 04, 2016 | 26.18 | 26.24 | 26.00 | 26.04 | 66,711 | -0.04(-0.17%) |
Aug 03, 2016 | 26.25 | 26.25 | 26.00 | 26.09 | 54,465 | -0.16(-0.60%) |
Aug 02, 2016 | 26.28 | 26.46 | 26.13 | 26.24 | 69,043 | -0.12(-0.45%) |
Aug 01, 2016 | 26.39 | 26.43 | 26.31 | 26.36 | 81,392 | -0.06(-0.24%) |
Jul 29, 2016 | 26.26 | 26.46 | 26.23 | 26.43 | 46,651 | +0.19(+0.72%) |
Jul 28, 2016 | 26.14 | 26.29 | 25.98 | 26.24 | 82,742 | +0.08(+0.30%) |
Jul 27, 2016 | 26.42 | 26.42 | 25.95 | 26.16 | 89,237 | -0.30(-1.13%) |
Jul 26, 2016 | 26.64 | 26.65 | 26.38 | 26.46 | 91,483 | -0.21(-0.80%) |
Jul 25, 2016 | 26.72 | 26.72 | 26.52 | 26.67 | 209,768 | -0.03(-0.12%) |
Jul 22, 2016 | 26.36 | 26.75 | 26.36 | 26.70 | 139,135 | +0.31(+1.19%) |
Jul 21, 2016 | 26.19 | 26.40 | 26.11 | 26.39 | 85,395 | +0.13(+0.48%) |
Jul 20, 2016 | 26.39 | 26.39 | 26.20 | 26.26 | 75,771 | -0.10(-0.39%) |
Jul 19, 2016 | 26.41 | 26.41 | 26.27 | 26.36 | 98,870 | -0.03(-0.11%) |
Jul 18, 2016 | 26.45 | 26.50 | 26.39 | 26.39 | 96,187 | +0.02(+0.09%) |
Jul 15, 2016 | 26.31 | 26.41 | 26.26 | 26.37 | 213,716 | +0.06(+0.23%) |
Jul 14, 2016 | 26.35 | 26.40 | 26.22 | 26.31 | 119,286 | -0.16(-0.59%) |
Jul 13, 2016 | 26.35 | 26.46 | 26.35 | 26.46 | 92,828 | +0.20(+0.75%) |
Jul 12, 2016 | 26.48 | 26.50 | 26.26 | 26.27 | 287,973 | -0.31(-1.18%) |
Jul 11, 2016 | 26.57 | 26.61 | 26.29 | 26.58 | 156,986 | -0.01(-0.03%) |
Jul 08, 2016 | 26.35 | 26.61 | 26.35 | 26.59 | 146,603 | +0.24(+0.90%) |
Jul 07, 2016 | 27.01 | 27.01 | 26.28 | 26.35 | 113,294 | -0.49(-1.83%) |
Jul 06, 2016 | 26.78 | 26.84 | 26.61 | 26.84 | 485,375 | +0.07(+0.24%) |
Jul 05, 2016 | 26.70 | 26.81 | 26.62 | 26.78 | 312,455 | +0.17(+0.64%) |
Jul 01, 2016 | 26.79 | 26.61 | 26.61 | 26.61 | 350,684 | -0.02(-0.09%) |
Jun 30, 2016 | 26.14 | 26.63 | 26.07 | 26.63 | 142,575 | +0.57(+2.17%) |
Jun 29, 2016 | 26.17 | 26.17 | 25.98 | 26.06 | 247,179 | +0.09(+0.36%) |
Jun 28, 2016 | 25.92 | 25.98 | 25.68 | 25.97 | 392,314 | +0.10(+0.39%) |
Jun 27, 2016 | 25.52 | 25.92 | 25.52 | 25.87 | 174,664 | +0.31(+1.21%) |
Jun 24, 2016 | 25.32 | 25.79 | 25.26 | 25.56 | 209,557 | +0.02(+0.09%) |
Jun 23, 2016 | 25.45 | 25.55 | 25.38 | 25.54 | 90,170 | +0.07(+0.28%) |
Jun 22, 2016 | 25.61 | 25.63 | 25.43 | 25.47 | 68,384 | -0.11(-0.43%) |
Jun 21, 2016 | 25.54 | 25.68 | 25.42 | 25.58 | 31,616 | +0.04(+0.15%) |
Jun 20, 2016 | 25.61 | 25.65 | 25.36 | 25.54 | 78,498 | -0.08(-0.30%) |
Jun 17, 2016 | 25.50 | 25.61 | 25.39 | 25.61 | 67,634 | +0.07(+0.28%) |
Jun 16, 2016 | 25.37 | 25.57 | 25.34 | 25.54 | 72,529 | +0.17(+0.67%) |
Jun 15, 2016 | 25.57 | 25.57 | 25.29 | 25.37 | 43,630 | -0.17(-0.67%) |
Jun 14, 2016 | 25.45 | 25.55 | 25.32 | 25.54 | 41,648 | +0.12(+0.49%) |
Jun 13, 2016 | 25.52 | 25.56 | 25.41 | 25.42 | 36,478 | -0.04(-0.15%) |
Jun 10, 2016 | 25.56 | 25.59 | 25.37 | 25.46 | 47,585 | -0.10(-0.40%) |
Jun 09, 2016 | 25.36 | 25.61 | 25.32 | 25.56 | 62,987 | +0.21(+0.83%) |
Jun 08, 2016 | 25.20 | 25.37 | 25.19 | 25.35 | 85,436 | +0.17(+0.69%) |
Jun 07, 2016 | 25.25 | 25.34 | 25.15 | 25.17 | 64,182 | -0.03(-0.13%) |
Jun 06, 2016 | 25.26 | 25.32 | 25.12 | 25.21 | 78,461 | -0.02(-0.08%) |
Jun 03, 2016 | 25.04 | 25.32 | 24.97 | 25.23 | 78,943 | +0.41(+1.63%) |
Jun 02, 2016 | 24.79 | 24.83 | 24.59 | 24.82 | 49,610 | -0.00(-0.01%) |
Jun 01, 2016 | 24.75 | 24.84 | 24.72 | 24.83 | 56,033 | +0.09(+0.38%) |
May 31, 2016 | 24.62 | 24.77 | 24.57 | 24.73 | 81,602 | +0.14(+0.57%) |
May 27, 2016 | 24.56 | 24.59 | 24.59 | 24.59 | 52,935 | +0.06(+0.25%) |
May 26, 2016 | 24.30 | 24.55 | 24.30 | 24.53 | 126,417 | +0.25(+1.03%) |
May 25, 2016 | 24.30 | 24.34 | 24.15 | 24.28 | 37,993 | -0.06(-0.26%) |
May 24, 2016 | 24.15 | 24.36 | 24.08 | 24.34 | 108,178 | +0.27(+1.10%) |
May 23, 2016 | 24.33 | 24.33 | 24.08 | 24.08 | 58,331 | -0.23(-0.96%) |
May 20, 2016 | 24.30 | 24.31 | 24.12 | 24.31 | 133,554 | +0.07(+0.29%) |
May 19, 2016 | 23.91 | 24.24 | 23.80 | 24.24 | 60,087 | +0.23(+0.94%) |
May 18, 2016 | 24.35 | 24.48 | 23.94 | 24.01 | 112,390 | -0.44(-1.82%) |
May 17, 2016 | 24.79 | 24.80 | 24.32 | 24.46 | 59,543 | -0.41(-1.63%) |
May 16, 2016 | 24.82 | 24.86 | 24.71 | 24.86 | 70,094 | +0.05(+0.19%) |
May 13, 2016 | 24.94 | 24.94 | 24.76 | 24.82 | 46,021 | -0.12(-0.50%) |
May 12, 2016 | 24.82 | 24.97 | 24.72 | 24.94 | 64,495 | +0.14(+0.57%) |
May 11, 2016 | 24.76 | 24.82 | 24.62 | 24.80 | 57,961 | +0.05(+0.22%) |
May 10, 2016 | 24.78 | 24.81 | 24.65 | 24.75 | 81,779 | +0.04(+0.16%) |
May 09, 2016 | 24.58 | 24.74 | 24.56 | 24.71 | 178,640 | +0.16(+0.64%) |
May 06, 2016 | 24.66 | 24.66 | 24.38 | 24.55 | 57,692 | -0.13(-0.54%) |
May 05, 2016 | 24.79 | 24.97 | 24.63 | 24.69 | 167,085 | -0.12(-0.47%) |
May 04, 2016 | 24.47 | 24.93 | 24.46 | 24.80 | 102,682 | +0.30(+1.24%) |
May 03, 2016 | 24.54 | 24.58 | 24.36 | 24.50 | 520,833 | -0.02(-0.06%) |