Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.46 | 25.54 | 25.44 | 25.50 | 24,000 | -0.01(-0.04%) |
Apr 27, 2017 | 25.43 | 25.51 | 25.40 | 25.51 | 33,723 | +0.07(+0.28%) |
Apr 26, 2017 | 25.39 | 25.51 | 25.39 | 25.44 | 40,517 | -0.01(-0.04%) |
Apr 25, 2017 | 25.41 | 25.47 | 25.40 | 25.45 | 32,970 | +0.03(+0.12%) |
Apr 24, 2017 | 25.43 | 25.49 | 25.40 | 25.42 | 30,388 | -0.01(-0.04%) |
Apr 21, 2017 | 25.42 | 25.47 | 25.38 | 25.43 | 30,271 | +0.00(+0.00%) |
Apr 20, 2017 | 25.46 | 25.55 | 25.37 | 25.43 | 86,206 | -0.12(-0.47%) |
Apr 19, 2017 | 25.34 | 25.55 | 25.34 | 25.55 | 33,578 | +0.10(+0.39%) |
Apr 18, 2017 | 25.58 | 25.64 | 25.37 | 25.45 | 91,330 | -0.18(-0.70%) |
Apr 17, 2017 | 25.60 | 25.64 | 25.50 | 25.63 | 48,482 | +0.03(+0.12%) |
Apr 13, 2017 | 25.47 | 25.60 | 25.47 | 25.60 | 35,442 | +0.00(+0.00%) |
Apr 12, 2017 | 25.52 | 25.60 | 25.52 | 25.60 | 17,918 | +0.03(+0.12%) |
Apr 11, 2017 | 25.60 | 25.60 | 25.52 | 25.57 | 23,893 | -0.04(-0.17%) |
Apr 10, 2017 | 25.55 | 25.64 | 25.54 | 25.61 | 58,563 | +0.06(+0.25%) |
Apr 07, 2017 | 25.60 | 25.64 | 25.55 | 25.55 | 25,682 | -0.09(-0.35%) |
Apr 06, 2017 | 25.52 | 25.64 | 25.52 | 25.64 | 31,906 | +0.01(+0.04%) |
Apr 05, 2017 | 25.68 | 25.68 | 25.52 | 25.63 | 26,240 | -0.05(-0.19%) |
Apr 04, 2017 | 25.47 | 25.70 | 25.47 | 25.68 | 43,778 | +0.17(+0.67%) |
Apr 03, 2017 | 25.35 | 25.63 | 25.33 | 25.51 | 44,820 | +0.14(+0.55%) |
Mar 31, 2017 | 25.30 | 25.37 | 25.30 | 25.37 | 20,284 | +0.02(+0.08%) |
Mar 30, 2017 | 25.21 | 25.35 | 25.18 | 25.35 | 33,650 | +0.13(+0.52%) |
Mar 29, 2017 | 25.25 | 25.32 | 25.20 | 25.22 | 50,137 | -0.46(-1.79%) |
Mar 28, 2017 | 25.62 | 25.72 | 25.60 | 25.68 | 40,327 | +0.02(+0.08%) |
Mar 27, 2017 | 25.64 | 25.69 | 25.56 | 25.66 | 25,419 | +0.02(+0.08%) |
Mar 24, 2017 | 25.52 | 25.65 | 25.52 | 25.64 | 34,064 | +0.04(+0.16%) |
Mar 23, 2017 | 25.48 | 25.62 | 25.46 | 25.60 | 73,297 | +0.12(+0.47%) |
Mar 22, 2017 | 25.40 | 25.48 | 25.40 | 25.48 | 23,954 | +0.04(+0.16%) |
Mar 21, 2017 | 25.40 | 25.47 | 25.36 | 25.44 | 69,144 | +0.04(+0.16%) |
Mar 20, 2017 | 25.30 | 25.41 | 25.30 | 25.40 | 106,956 | +0.11(+0.43%) |
Mar 17, 2017 | 25.26 | 25.33 | 25.26 | 25.29 | 135,985 | +0.04(+0.16%) |
Mar 16, 2017 | 25.28 | 25.31 | 25.22 | 25.25 | 74,818 | +0.04(+0.16%) |
Mar 15, 2017 | 25.06 | 25.31 | 25.06 | 25.21 | 178,442 | +0.13(+0.52%) |
Mar 14, 2017 | 25.09 | 25.20 | 25.07 | 25.08 | 49,786 | -0.06(-0.24%) |
Mar 13, 2017 | 25.09 | 25.33 | 25.06 | 25.14 | 25,959 | +0.05(+0.20%) |
Mar 10, 2017 | 25.09 | 25.26 | 25.08 | 25.09 | 22,343 | -0.06(-0.24%) |
Mar 09, 2017 | 25.14 | 25.27 | 25.09 | 25.15 | 36,398 | -0.12(-0.47%) |
Mar 08, 2017 | 25.49 | 25.51 | 25.27 | 25.27 | 17,551 | -0.29(-1.13%) |
Mar 07, 2017 | 25.50 | 25.62 | 25.49 | 25.56 | 13,103 | -0.03(-0.12%) |
Mar 06, 2017 | 25.52 | 25.61 | 25.52 | 25.59 | 17,842 | -0.04(-0.16%) |
Mar 03, 2017 | 25.50 | 25.67 | 25.50 | 25.63 | 11,404 | +0.04(+0.16%) |
Mar 02, 2017 | 25.50 | 25.67 | 25.50 | 25.59 | 29,702 | +0.07(+0.27%) |
Mar 01, 2017 | 25.55 | 25.64 | 25.40 | 25.52 | 30,267 | -0.13(-0.51%) |
Feb 28, 2017 | 25.66 | 25.69 | 25.61 | 25.65 | 33,919 | -0.02(-0.08%) |
Feb 27, 2017 | 25.69 | 25.72 | 25.66 | 25.67 | 35,137 | -0.03(-0.12%) |
Feb 24, 2017 | 25.68 | 25.75 | 25.67 | 25.70 | 20,574 | -0.02(-0.08%) |
Feb 23, 2017 | 25.72 | 25.75 | 25.63 | 25.72 | 36,926 | +0.01(+0.04%) |
Feb 22, 2017 | 25.61 | 25.72 | 25.60 | 25.71 | 25,180 | +0.01(+0.04%) |
Feb 21, 2017 | 25.56 | 25.72 | 25.56 | 25.70 | 17,884 | +0.03(+0.12%) |
Feb 17, 2017 | 25.67 | 25.67 | 25.67 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 25.62 | 25.68 | 25.57 | 25.68 | 20,232 | +0.01(+0.04%) |
Feb 15, 2017 | 25.72 | 25.80 | 25.59 | 25.67 | 56,673 | -0.18(-0.70%) |
Feb 14, 2017 | 25.75 | 25.86 | 25.61 | 25.85 | 31,224 | +0.10(+0.39%) |
Feb 13, 2017 | 25.65 | 25.79 | 25.65 | 25.75 | 26,899 | +0.07(+0.27%) |
Feb 10, 2017 | 25.61 | 25.74 | 25.61 | 25.68 | 40,912 | -0.06(-0.23%) |
Feb 09, 2017 | 25.62 | 25.74 | 25.61 | 25.74 | 28,626 | +0.13(+0.51%) |
Feb 08, 2017 | 25.65 | 25.69 | 25.56 | 25.61 | 51,832 | -0.03(-0.12%) |
Feb 07, 2017 | 25.58 | 25.64 | 25.54 | 25.64 | 25,766 | -0.02(-0.08%) |
Feb 06, 2017 | 25.60 | 25.67 | 25.52 | 25.66 | 33,081 | +0.06(+0.23%) |
Feb 03, 2017 | 25.56 | 25.68 | 25.55 | 25.60 | 36,939 | +0.05(+0.20%) |
Feb 02, 2017 | 25.58 | 25.68 | 25.54 | 25.55 | 22,913 | -0.04(-0.16%) |
Feb 01, 2017 | 25.69 | 25.69 | 25.58 | 25.59 | 30,601 | -0.08(-0.31%) |
Jan 31, 2017 | 25.66 | 25.75 | 25.58 | 25.67 | 54,003 | -0.05(-0.19%) |
Jan 30, 2017 | 25.57 | 25.75 | 25.56 | 25.72 | 37,749 | +0.04(+0.16%) |
Jan 27, 2017 | 25.51 | 25.73 | 25.51 | 25.68 | 23,600 | +0.13(+0.51%) |
Jan 26, 2017 | 25.37 | 25.60 | 25.37 | 25.55 | 25,330 | +0.12(+0.47%) |
Jan 25, 2017 | 25.48 | 25.60 | 25.43 | 25.43 | 40,105 | -0.10(-0.39%) |
Jan 24, 2017 | 25.51 | 25.69 | 25.51 | 25.53 | 23,768 | +0.02(+0.08%) |
Jan 23, 2017 | 25.34 | 25.53 | 25.34 | 25.51 | 45,070 | +0.18(+0.71%) |
Jan 20, 2017 | 25.58 | 25.66 | 25.33 | 25.33 | 51,787 | -0.29(-1.13%) |
Jan 19, 2017 | 25.62 | 25.69 | 25.53 | 25.62 | 108,700 | -0.08(-0.31%) |
Jan 18, 2017 | 25.62 | 25.75 | 25.62 | 25.70 | 35,308 | +0.06(+0.23%) |
Jan 17, 2017 | 25.60 | 25.65 | 25.60 | 25.64 | 29,093 | +0.04(+0.16%) |
Jan 13, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.03(+0.12%) | |
Jan 12, 2017 | 25.47 | 25.57 | 25.46 | 25.57 | 21,885 | +0.04(+0.16%) |
Jan 11, 2017 | 25.30 | 25.58 | 25.30 | 25.53 | 38,960 | +0.15(+0.59%) |
Jan 10, 2017 | 25.24 | 25.38 | 25.24 | 25.38 | 38,194 | +0.02(+0.08%) |
Jan 09, 2017 | 25.15 | 25.36 | 25.15 | 25.36 | 58,572 | +0.12(+0.48%) |
Jan 06, 2017 | 25.02 | 25.26 | 25.02 | 25.24 | 23,661 | +0.16(+0.64%) |
Jan 05, 2017 | 24.95 | 25.16 | 24.88 | 25.08 | 71,169 | +0.15(+0.60%) |
Jan 04, 2017 | 24.65 | 24.97 | 24.65 | 24.93 | 35,109 | +0.43(+1.76%) |
Jan 03, 2017 | 24.25 | 24.51 | 24.25 | 24.50 | 53,944 | +0.30(+1.24%) |
Dec 30, 2016 | 24.20 | 24.20 | 24.20 | 0 | +0.09(+0.37%) | |
Dec 29, 2016 | 24.21 | 24.39 | 24.11 | 24.11 | 66,482 | -0.13(-0.54%) |
Dec 28, 2016 | 24.40 | 24.49 | 24.17 | 24.24 | 69,586 | -0.46(-1.86%) |
Dec 27, 2016 | 24.74 | 24.80 | 24.69 | 24.70 | 56,632 | -0.01(-0.04%) |
Dec 23, 2016 | 24.71 | 24.71 | 24.71 | 0 | -0.06(-0.24%) | |
Dec 22, 2016 | 24.61 | 24.86 | 24.60 | 24.77 | 66,113 | +0.16(+0.65%) |
Dec 21, 2016 | 24.55 | 24.63 | 24.51 | 24.61 | 86,780 | +0.06(+0.24%) |
Dec 20, 2016 | 24.65 | 24.72 | 24.52 | 24.55 | 155,064 | -0.08(-0.32%) |
Dec 19, 2016 | 24.55 | 24.67 | 24.54 | 24.63 | 51,432 | +0.08(+0.33%) |
Dec 16, 2016 | 24.49 | 24.60 | 24.46 | 24.55 | 49,113 | +0.05(+0.20%) |
Dec 15, 2016 | 24.41 | 24.64 | 24.40 | 24.50 | 168,153 | +0.05(+0.20%) |
Dec 14, 2016 | 24.45 | 24.54 | 24.44 | 24.45 | 102,246 | -0.05(-0.20%) |
Dec 13, 2016 | 24.45 | 24.53 | 24.40 | 24.50 | 100,625 | +0.09(+0.37%) |
Dec 12, 2016 | 24.40 | 24.50 | 24.40 | 24.41 | 39,289 | -0.12(-0.49%) |
Dec 09, 2016 | 24.42 | 24.59 | 24.42 | 24.53 | 40,699 | +0.13(+0.53%) |
Dec 08, 2016 | 24.53 | 24.64 | 24.40 | 24.40 | 54,931 | -0.13(-0.53%) |
Dec 07, 2016 | 24.62 | 24.70 | 24.52 | 24.53 | 56,599 | -0.10(-0.41%) |
Dec 06, 2016 | 24.56 | 24.74 | 24.56 | 24.63 | 37,372 | +0.07(+0.29%) |
Dec 05, 2016 | 24.78 | 24.81 | 24.50 | 24.56 | 66,855 | -0.24(-0.97%) |
Dec 02, 2016 | 24.85 | 24.93 | 24.78 | 24.80 | 46,681 | -0.03(-0.12%) |
Dec 01, 2016 | 24.88 | 24.92 | 24.74 | 24.83 | 56,776 | -0.11(-0.44%) |
Nov 30, 2016 | 25.00 | 25.04 | 24.89 | 24.94 | 54,118 | -0.07(-0.28%) |
Nov 29, 2016 | 25.14 | 25.16 | 25.00 | 25.01 | 34,020 | -0.10(-0.40%) |
Nov 28, 2016 | 25.15 | 25.21 | 25.03 | 25.11 | 30,438 | -0.06(-0.24%) |
Nov 25, 2016 | 25.19 | 25.24 | 25.09 | 25.17 | 10,164 | +0.08(+0.32%) |
Nov 23, 2016 | 25.09 | 25.09 | 25.09 | 0 | -0.12(-0.48%) | |
Nov 22, 2016 | 25.17 | 25.25 | 25.11 | 25.21 | 31,464 | +0.10(+0.40%) |
Nov 21, 2016 | 25.01 | 25.17 | 25.00 | 25.11 | 48,836 | +0.14(+0.56%) |
Nov 18, 2016 | 25.14 | 25.20 | 24.97 | 24.97 | 43,761 | -0.15(-0.60%) |
Nov 17, 2016 | 25.26 | 25.40 | 25.07 | 25.12 | 36,413 | -0.22(-0.87%) |
Nov 16, 2016 | 25.07 | 25.44 | 25.07 | 25.34 | 44,872 | +0.29(+1.16%) |
Nov 15, 2016 | 24.93 | 25.22 | 24.85 | 25.05 | 128,464 | +0.21(+0.85%) |
Nov 14, 2016 | 25.00 | 25.02 | 24.84 | 24.84 | 69,668 | -0.25(-1.00%) |
Nov 11, 2016 | 25.10 | 25.12 | 24.67 | 25.09 | 75,014 | +0.10(+0.40%) |
Nov 10, 2016 | 25.59 | 25.59 | 24.64 | 24.99 | 118,191 | -0.42(-1.65%) |
Nov 09, 2016 | 25.66 | 25.75 | 25.27 | 25.41 | 44,939 | -0.49(-1.89%) |
Nov 08, 2016 | 25.82 | 25.92 | 25.75 | 25.90 | 36,157 | -0.01(-0.04%) |
Nov 07, 2016 | 25.93 | 25.95 | 25.80 | 25.91 | 26,102 | +0.15(+0.58%) |
Nov 04, 2016 | 25.84 | 25.92 | 25.71 | 25.76 | 57,088 | +0.09(+0.35%) |
Nov 03, 2016 | 25.81 | 25.81 | 25.66 | 25.67 | 31,300 | +0.00(+0.00%) |
Nov 02, 2016 | 25.64 | 25.70 | 25.58 | 25.67 | 22,129 | -0.01(-0.04%) |
Nov 01, 2016 | 25.83 | 25.84 | 25.58 | 25.68 | 78,070 | -0.12(-0.47%) |
Oct 31, 2016 | 26.19 | 26.19 | 25.80 | 25.80 | 41,210 | -0.38(-1.45%) |
Oct 28, 2016 | 26.32 | 26.45 | 26.18 | 26.18 | 30,841 | -0.35(-1.32%) |
Oct 27, 2016 | 26.37 | 26.53 | 26.26 | 26.53 | 27,360 | +0.09(+0.34%) |
Oct 26, 2016 | 26.33 | 26.47 | 26.33 | 26.44 | 19,706 | +0.04(+0.15%) |
Oct 25, 2016 | 26.45 | 26.46 | 26.32 | 26.40 | 22,634 | -0.05(-0.19%) |
Oct 24, 2016 | 26.53 | 26.60 | 26.44 | 26.45 | 41,954 | -0.10(-0.38%) |
Oct 21, 2016 | 26.55 | 26.55 | 26.48 | 26.55 | 21,087 | +0.00(+0.00%) |
Oct 20, 2016 | 26.44 | 26.55 | 26.42 | 26.55 | 27,038 | +0.10(+0.38%) |
Oct 19, 2016 | 26.43 | 26.54 | 26.43 | 26.45 | 20,377 | -0.10(-0.38%) |
Oct 18, 2016 | 26.45 | 26.60 | 26.45 | 26.55 | 30,850 | +0.05(+0.19%) |
Oct 17, 2016 | 26.49 | 26.55 | 26.34 | 26.50 | 22,414 | -0.01(-0.04%) |
Oct 14, 2016 | 26.27 | 26.64 | 26.27 | 26.51 | 57,902 | +0.17(+0.63%) |
Oct 13, 2016 | 26.13 | 26.40 | 26.11 | 26.34 | 19,690 | +0.08(+0.32%) |
Oct 12, 2016 | 26.32 | 26.40 | 26.12 | 26.26 | 40,864 | -0.17(-0.64%) |
Oct 11, 2016 | 26.70 | 26.70 | 26.33 | 26.43 | 38,274 | -0.28(-1.05%) |
Oct 10, 2016 | 26.75 | 26.80 | 26.71 | 26.71 | 18,587 | -0.14(-0.52%) |
Oct 07, 2016 | 26.96 | 26.96 | 26.75 | 26.85 | 25,548 | +0.01(+0.04%) |
Oct 06, 2016 | 26.80 | 26.94 | 26.80 | 26.84 | 13,129 | +0.03(+0.11%) |
Oct 05, 2016 | 27.08 | 27.08 | 26.72 | 26.81 | 32,824 | -0.19(-0.69%) |
Oct 04, 2016 | 26.96 | 27.18 | 26.94 | 27.00 | 18,928 | +0.04(+0.13%) |
Oct 03, 2016 | 27.06 | 27.26 | 26.95 | 26.96 | 30,508 | -0.09(-0.33%) |
Sep 30, 2016 | 26.95 | 27.17 | 26.94 | 27.05 | 21,420 | +0.05(+0.19%) |
Sep 29, 2016 | 27.06 | 27.16 | 26.98 | 27.00 | 59,818 | -0.24(-0.88%) |
Sep 28, 2016 | 27.32 | 27.32 | 27.06 | 27.24 | 52,026 | -0.61(-2.19%) |
Sep 27, 2016 | 27.49 | 27.85 | 27.33 | 27.85 | 60,194 | +0.36(+1.31%) |
Sep 26, 2016 | 27.23 | 27.50 | 27.18 | 27.49 | 33,702 | +0.04(+0.15%) |
Sep 23, 2016 | 27.31 | 27.45 | 27.31 | 27.45 | 21,190 | +0.06(+0.23%) |
Sep 22, 2016 | 27.30 | 27.40 | 27.27 | 27.39 | 31,936 | +0.13(+0.47%) |
Sep 21, 2016 | 27.06 | 27.26 | 27.06 | 27.26 | 29,312 | +0.10(+0.37%) |
Sep 20, 2016 | 27.00 | 27.25 | 26.95 | 27.16 | 38,299 | +0.06(+0.22%) |
Sep 19, 2016 | 26.93 | 27.24 | 26.93 | 27.10 | 22,061 | +0.15(+0.56%) |
Sep 16, 2016 | 26.81 | 27.07 | 26.81 | 26.95 | 23,420 | -0.05(-0.19%) |
Sep 15, 2016 | 26.81 | 27.03 | 26.73 | 27.00 | 38,987 | +0.19(+0.71%) |
Sep 14, 2016 | 26.79 | 26.84 | 26.65 | 26.81 | 22,940 | +0.07(+0.26%) |
Sep 13, 2016 | 26.62 | 26.74 | 26.56 | 26.74 | 64,858 | +0.05(+0.19%) |
Sep 12, 2016 | 26.71 | 26.79 | 26.51 | 26.69 | 31,182 | -0.15(-0.56%) |
Sep 09, 2016 | 26.85 | 26.85 | 26.68 | 26.84 | 47,264 | -0.06(-0.22%) |
Sep 08, 2016 | 26.78 | 26.93 | 26.78 | 26.90 | 44,278 | +0.05(+0.19%) |
Sep 07, 2016 | 26.67 | 26.89 | 26.66 | 26.85 | 62,478 | +0.17(+0.64%) |
Sep 06, 2016 | 26.73 | 26.76 | 26.60 | 26.68 | 63,911 | -0.09(-0.34%) |
Sep 02, 2016 | 26.69 | 26.77 | 26.77 | 26.77 | 52,800 | +0.08(+0.30%) |
Sep 01, 2016 | 26.61 | 26.69 | 26.56 | 26.69 | 159,674 | +0.07(+0.26%) |
Aug 31, 2016 | 26.61 | 26.77 | 26.61 | 26.62 | 76,751 | -0.05(-0.19%) |
Aug 30, 2016 | 26.54 | 26.69 | 26.54 | 26.67 | 49,420 | +0.08(+0.30%) |
Aug 29, 2016 | 26.49 | 26.63 | 26.47 | 26.59 | 66,062 | +0.10(+0.38%) |
Aug 26, 2016 | 26.45 | 26.52 | 26.40 | 26.49 | 56,014 | +0.04(+0.15%) |
Aug 25, 2016 | 26.41 | 26.46 | 26.36 | 26.45 | 45,224 | +0.08(+0.30%) |
Aug 24, 2016 | 26.47 | 26.57 | 26.32 | 26.37 | 223,347 | -0.10(-0.38%) |
Aug 23, 2016 | 26.43 | 26.50 | 26.41 | 26.47 | 55,620 | +0.07(+0.27%) |
Aug 22, 2016 | 26.37 | 26.42 | 26.37 | 26.40 | 49,558 | +0.05(+0.19%) |
Aug 19, 2016 | 26.36 | 26.44 | 26.32 | 26.35 | 106,910 | +0.03(+0.11%) |
Aug 18, 2016 | 26.49 | 26.51 | 26.31 | 26.32 | 122,454 | -0.15(-0.57%) |
Aug 17, 2016 | 26.44 | 26.49 | 26.37 | 26.47 | 58,840 | +0.03(+0.11%) |
Aug 16, 2016 | 26.33 | 26.47 | 26.30 | 26.44 | 297,648 | +0.17(+0.65%) |
Aug 15, 2016 | 26.35 | 26.40 | 26.24 | 26.27 | 173,725 | -0.08(-0.30%) |
Aug 12, 2016 | 26.47 | 26.55 | 26.25 | 26.35 | 231,627 | -0.12(-0.45%) |
Aug 11, 2016 | 27.03 | 27.03 | 26.36 | 26.47 | 221,027 | -0.65(-2.40%) |
Aug 10, 2016 | 26.97 | 27.12 | 26.91 | 27.12 | 40,293 | +0.19(+0.71%) |
Aug 09, 2016 | 26.87 | 26.98 | 26.87 | 26.93 | 27,040 | -0.03(-0.11%) |
Aug 08, 2016 | 27.00 | 27.00 | 26.83 | 26.96 | 36,800 | +0.00(+0.00%) |
Aug 05, 2016 | 26.94 | 26.97 | 26.85 | 26.96 | 27,594 | +0.14(+0.52%) |
Aug 04, 2016 | 26.82 | 26.90 | 26.79 | 26.82 | 36,624 | -0.08(-0.30%) |
Aug 03, 2016 | 26.84 | 26.90 | 26.75 | 26.90 | 21,355 | +0.03(+0.11%) |
Aug 02, 2016 | 26.73 | 26.87 | 26.65 | 26.87 | 28,061 | +0.19(+0.71%) |
Aug 01, 2016 | 26.79 | 26.80 | 26.63 | 26.68 | 45,326 | -0.04(-0.15%) |
Jul 29, 2016 | 26.84 | 26.86 | 26.72 | 26.72 | 40,772 | -0.06(-0.22%) |
Jul 28, 2016 | 26.66 | 26.79 | 26.66 | 26.78 | 24,440 | +0.08(+0.30%) |
Jul 27, 2016 | 26.69 | 26.70 | 26.60 | 26.70 | 36,489 | +0.10(+0.38%) |
Jul 26, 2016 | 26.58 | 26.68 | 26.56 | 26.60 | 42,785 | +0.02(+0.08%) |
Jul 25, 2016 | 26.48 | 26.58 | 26.42 | 26.58 | 23,077 | +0.14(+0.53%) |
Jul 22, 2016 | 26.47 | 26.48 | 26.42 | 26.44 | 23,099 | -0.04(-0.15%) |
Jul 21, 2016 | 26.49 | 26.50 | 26.43 | 26.48 | 24,339 | +0.04(+0.16%) |
Jul 20, 2016 | 26.45 | 26.46 | 26.39 | 26.44 | 28,309 | +0.07(+0.26%) |
Jul 19, 2016 | 26.40 | 26.45 | 26.35 | 26.37 | 34,823 | -0.06(-0.23%) |
Jul 18, 2016 | 26.48 | 26.50 | 26.42 | 26.43 | 24,410 | -0.05(-0.19%) |
Jul 15, 2016 | 26.44 | 26.50 | 26.39 | 26.48 | 31,675 | +0.08(+0.30%) |
Jul 14, 2016 | 26.49 | 26.50 | 26.33 | 26.40 | 34,098 | -0.04(-0.15%) |
Jul 13, 2016 | 26.46 | 26.49 | 26.37 | 26.44 | 35,831 | +0.01(+0.04%) |
Jul 12, 2016 | 26.42 | 26.46 | 26.36 | 26.43 | 35,391 | +0.03(+0.11%) |
Jul 11, 2016 | 26.33 | 26.42 | 26.33 | 26.40 | 40,434 | +0.00(+0.00%) |
Jul 08, 2016 | 26.32 | 26.44 | 26.34 | 26.40 | 46,275 | +0.06(+0.24%) |
Jul 07, 2016 | 26.29 | 26.30 | 26.25 | 26.34 | 27,567 | +0.05(+0.17%) |
Jul 06, 2016 | 26.34 | 26.34 | 26.27 | 26.29 | 26,687 | -0.04(-0.15%) |
Jul 05, 2016 | 26.28 | 26.38 | 26.19 | 26.33 | 33,305 | +0.01(+0.04%) |
Jul 01, 2016 | 26.27 | 26.32 | 26.32 | 26.32 | 22,200 | +0.15(+0.57%) |
Jun 30, 2016 | 26.13 | 26.26 | 26.08 | 26.17 | 89,234 | +0.04(+0.15%) |
Jun 29, 2016 | 26.20 | 26.22 | 26.13 | 26.13 | 70,297 | -0.05(-0.19%) |
Jun 28, 2016 | 26.07 | 26.20 | 26.07 | 26.18 | 35,473 | -0.32(-1.21%) |
Jun 27, 2016 | 26.44 | 26.50 | 26.30 | 26.50 | 36,983 | +0.03(+0.11%) |
Jun 24, 2016 | 26.20 | 26.50 | 26.20 | 26.47 | 47,057 | -0.23(-0.86%) |
Jun 23, 2016 | 26.61 | 26.71 | 26.60 | 26.70 | 46,993 | +0.09(+0.34%) |
Jun 22, 2016 | 26.55 | 26.73 | 26.45 | 26.61 | 97,473 | +0.05(+0.19%) |
Jun 21, 2016 | 26.55 | 26.56 | 26.51 | 26.56 | 20,101 | +0.00(+0.00%) |
Jun 20, 2016 | 26.66 | 26.66 | 26.48 | 26.56 | 49,225 | +0.07(+0.26%) |
Jun 17, 2016 | 26.28 | 26.49 | 26.25 | 26.49 | 62,984 | +0.27(+1.03%) |
Jun 16, 2016 | 26.23 | 26.26 | 26.20 | 26.22 | 68,265 | +0.00(+0.00%) |
Jun 15, 2016 | 26.20 | 26.26 | 26.19 | 26.22 | 36,622 | +0.07(+0.27%) |
Jun 14, 2016 | 26.25 | 26.27 | 26.11 | 26.15 | 65,337 | -0.09(-0.34%) |
Jun 13, 2016 | 26.19 | 26.25 | 26.17 | 26.24 | 26,507 | +0.08(+0.31%) |
Jun 10, 2016 | 26.16 | 26.20 | 26.11 | 26.16 | 36,353 | -0.03(-0.11%) |
Jun 09, 2016 | 26.17 | 26.20 | 26.08 | 26.19 | 53,964 | -0.01(-0.04%) |
Jun 08, 2016 | 26.15 | 26.20 | 26.12 | 26.20 | 40,854 | +0.06(+0.23%) |
Jun 07, 2016 | 26.12 | 26.19 | 26.09 | 26.14 | 48,923 | +0.01(+0.04%) |
Jun 06, 2016 | 26.11 | 26.15 | 26.03 | 26.13 | 26,203 | +0.00(+0.00%) |
Jun 03, 2016 | 25.91 | 26.13 | 25.91 | 26.13 | 28,455 | +0.20(+0.77%) |
Jun 02, 2016 | 25.93 | 25.94 | 25.87 | 25.93 | 14,284 | +0.02(+0.08%) |
Jun 01, 2016 | 25.84 | 25.93 | 25.84 | 25.91 | 26,993 | +0.00(+0.00%) |
May 31, 2016 | 25.95 | 25.95 | 25.84 | 25.91 | 65,090 | -0.01(-0.04%) |
May 27, 2016 | 25.88 | 25.92 | 25.92 | 25.92 | 48,600 | +0.05(+0.19%) |
May 26, 2016 | 25.79 | 25.88 | 25.79 | 25.87 | 31,928 | +0.05(+0.19%) |
May 25, 2016 | 25.82 | 25.82 | 25.75 | 25.82 | 60,988 | +0.04(+0.15%) |
May 24, 2016 | 25.80 | 25.85 | 25.71 | 25.78 | 112,980 | +0.00(+0.00%) |
May 23, 2016 | 25.73 | 25.81 | 25.68 | 25.78 | 32,279 | +0.07(+0.27%) |
May 20, 2016 | 25.61 | 25.71 | 25.58 | 25.71 | 66,267 | +0.11(+0.43%) |
May 19, 2016 | 25.68 | 25.70 | 25.58 | 25.60 | 100,863 | -0.05(-0.19%) |
May 18, 2016 | 25.76 | 25.76 | 25.65 | 25.65 | 29,522 | -0.06(-0.23%) |
May 17, 2016 | 25.66 | 25.76 | 25.64 | 25.71 | 51,932 | +0.05(+0.19%) |
May 16, 2016 | 25.64 | 25.66 | 25.60 | 25.66 | 112,760 | +0.09(+0.35%) |
May 13, 2016 | 25.61 | 25.61 | 25.53 | 25.57 | 91,185 | -0.01(-0.04%) |
May 12, 2016 | 25.69 | 25.69 | 25.55 | 25.58 | 125,543 | -0.06(-0.23%) |
May 11, 2016 | 25.75 | 25.75 | 25.60 | 25.64 | 73,463 | -0.08(-0.31%) |
May 10, 2016 | 25.70 | 25.76 | 25.62 | 25.72 | 101,223 | -0.01(-0.04%) |
May 09, 2016 | 25.74 | 25.75 | 25.70 | 25.73 | 59,478 | -0.02(-0.08%) |
May 06, 2016 | 25.82 | 25.85 | 25.70 | 25.75 | 66,374 | +0.00(+0.00%) |
May 05, 2016 | 25.82 | 25.87 | 25.72 | 25.75 | 32,704 | -0.15(-0.58%) |
May 04, 2016 | 25.82 | 25.90 | 25.78 | 25.90 | 25,749 | +0.09(+0.35%) |
May 03, 2016 | 25.78 | 25.83 | 25.72 | 25.81 | 26,174 | +0.10(+0.39%) |