Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.65 | 28.81 | 28.39 | 28.41 | 12,819 | -0.19(-0.68%) |
Apr 27, 2017 | 28.65 | 28.66 | 28.56 | 28.61 | 10,826 | -0.00(-0.01%) |
Apr 26, 2017 | 28.67 | 28.72 | 28.58 | 28.61 | 13,545 | -0.01(-0.03%) |
Apr 25, 2017 | 28.62 | 28.65 | 28.55 | 28.62 | 28,520 | +0.14(+0.49%) |
Apr 24, 2017 | 28.57 | 28.57 | 28.37 | 28.48 | 8,557 | +0.32(+1.15%) |
Apr 21, 2017 | 28.19 | 28.19 | 28.07 | 28.16 | 16,036 | -0.06(-0.20%) |
Apr 20, 2017 | 28.14 | 28.26 | 28.00 | 28.21 | 38,675 | +0.30(+1.06%) |
Apr 19, 2017 | 28.00 | 28.09 | 27.92 | 27.92 | 17,577 | -0.00(-0.02%) |
Apr 18, 2017 | 27.88 | 27.92 | 27.79 | 27.92 | 91,062 | -0.04(-0.15%) |
Apr 17, 2017 | 27.76 | 27.96 | 27.74 | 27.96 | 11,599 | +0.27(+0.97%) |
Apr 13, 2017 | 27.86 | 28.15 | 27.68 | 27.69 | 16,568 | -0.21(-0.76%) |
Apr 12, 2017 | 28.16 | 28.16 | 27.88 | 27.91 | 57,508 | -0.24(-0.86%) |
Apr 11, 2017 | 28.19 | 28.19 | 27.88 | 28.15 | 4,751 | +0.05(+0.19%) |
Apr 10, 2017 | 28.07 | 28.17 | 27.99 | 28.09 | 35,053 | +0.09(+0.30%) |
Apr 07, 2017 | 28.05 | 28.10 | 27.98 | 28.01 | 8,267 | -0.03(-0.10%) |
Apr 06, 2017 | 27.90 | 28.10 | 27.84 | 28.04 | 17,063 | +0.19(+0.70%) |
Apr 05, 2017 | 28.27 | 28.27 | 27.84 | 27.84 | 15,252 | -0.14(-0.50%) |
Apr 04, 2017 | 28.03 | 28.03 | 27.95 | 27.98 | 9,310 | -0.05(-0.17%) |
Apr 03, 2017 | 28.21 | 28.21 | 27.91 | 28.03 | 11,823 | -0.17(-0.59%) |
Mar 31, 2017 | 28.23 | 28.29 | 28.19 | 28.19 | 15,450 | -0.03(-0.10%) |
Mar 30, 2017 | 28.04 | 28.28 | 28.04 | 28.22 | 71,413 | +0.11(+0.40%) |
Mar 29, 2017 | 28.03 | 28.12 | 27.98 | 28.11 | 14,038 | +0.06(+0.20%) |
Mar 28, 2017 | 27.73 | 28.06 | 27.73 | 28.05 | 35,951 | +0.17(+0.61%) |
Mar 27, 2017 | 27.68 | 27.91 | 27.57 | 27.89 | 13,360 | +0.05(+0.19%) |
Mar 24, 2017 | 27.96 | 27.98 | 27.76 | 27.83 | 27,359 | -0.04(-0.13%) |
Mar 23, 2017 | 27.86 | 28.02 | 27.84 | 27.87 | 9,255 | +0.06(+0.20%) |
Mar 22, 2017 | 27.66 | 27.81 | 27.66 | 27.81 | 409,849 | +0.06(+0.20%) |
Mar 21, 2017 | 28.34 | 28.41 | 27.74 | 27.76 | 24,769 | -0.51(-1.80%) |
Mar 20, 2017 | 28.48 | 28.48 | 28.19 | 28.27 | 19,472 | -0.11(-0.39%) |
Mar 17, 2017 | 28.42 | 28.52 | 28.31 | 28.38 | 10,177 | +0.04(+0.13%) |
Mar 16, 2017 | 28.53 | 28.53 | 28.30 | 28.34 | 30,317 | -0.06(-0.23%) |
Mar 15, 2017 | 28.21 | 28.42 | 28.19 | 28.41 | 12,632 | +0.32(+1.15%) |
Mar 14, 2017 | 28.11 | 28.11 | 27.92 | 28.08 | 13,766 | -0.09(-0.33%) |
Mar 13, 2017 | 28.11 | 28.19 | 28.11 | 28.17 | 85,823 | +0.10(+0.36%) |
Mar 10, 2017 | 28.14 | 28.19 | 28.01 | 28.07 | 11,137 | +0.09(+0.33%) |
Mar 09, 2017 | 28.12 | 28.12 | 27.91 | 27.98 | 19,288 | -0.05(-0.16%) |
Mar 08, 2017 | 28.17 | 28.17 | 28.03 | 28.03 | 106,117 | -0.05(-0.16%) |
Mar 07, 2017 | 28.22 | 28.22 | 28.07 | 28.07 | 9,453 | -0.16(-0.56%) |
Mar 06, 2017 | 28.34 | 28.34 | 28.16 | 28.23 | 13,288 | -0.16(-0.55%) |
Mar 03, 2017 | 28.42 | 28.42 | 28.26 | 28.39 | 9,299 | -0.02(-0.06%) |
Mar 02, 2017 | 28.64 | 28.64 | 28.41 | 28.41 | 27,278 | -0.20(-0.71%) |
Mar 01, 2017 | 28.49 | 28.67 | 28.49 | 28.61 | 16,462 | +0.40(+1.41%) |
Feb 28, 2017 | 28.37 | 28.37 | 28.19 | 28.21 | 11,651 | -0.17(-0.59%) |
Feb 27, 2017 | 28.27 | 28.40 | 28.27 | 28.38 | 82,027 | +0.13(+0.44%) |
Feb 24, 2017 | 28.05 | 28.27 | 28.05 | 28.25 | 35,439 | +0.05(+0.18%) |
Feb 23, 2017 | 28.41 | 28.41 | 28.13 | 28.20 | 12,248 | -0.08(-0.29%) |
Feb 22, 2017 | 28.42 | 28.42 | 28.26 | 28.29 | 18,796 | -0.08(-0.29%) |
Feb 21, 2017 | 28.32 | 28.39 | 28.28 | 28.37 | 11,956 | +0.19(+0.69%) |
Feb 17, 2017 | 28.17 | 28.17 | 28.17 | 0 | +0.04(+0.13%) | |
Feb 16, 2017 | 28.32 | 28.32 | 28.02 | 28.14 | 14,819 | -0.04(-0.13%) |
Feb 15, 2017 | 28.03 | 28.20 | 27.94 | 28.17 | 21,265 | +0.16(+0.56%) |
Feb 14, 2017 | 28.13 | 28.13 | 27.87 | 28.02 | 20,060 | +0.06(+0.23%) |
Feb 13, 2017 | 28.06 | 28.06 | 27.92 | 27.95 | 8,590 | +0.09(+0.33%) |
Feb 10, 2017 | 27.92 | 27.92 | 27.77 | 27.86 | 13,042 | +0.15(+0.53%) |
Feb 09, 2017 | 27.55 | 27.74 | 27.52 | 27.71 | 15,021 | +0.25(+0.91%) |
Feb 08, 2017 | 27.38 | 27.46 | 27.34 | 27.46 | 26,003 | +0.08(+0.30%) |
Feb 07, 2017 | 27.45 | 27.54 | 27.38 | 27.38 | 21,797 | -0.08(-0.30%) |
Feb 06, 2017 | 27.51 | 27.54 | 27.44 | 27.46 | 58,909 | -0.08(-0.30%) |
Feb 03, 2017 | 27.48 | 27.57 | 27.44 | 27.54 | 18,430 | +0.24(+0.88%) |
Feb 02, 2017 | 27.19 | 27.35 | 27.18 | 27.30 | 34,493 | +0.05(+0.17%) |
Feb 01, 2017 | 27.92 | 27.92 | 27.18 | 27.26 | 18,048 | -0.06(-0.24%) |
Jan 31, 2017 | 27.23 | 27.33 | 27.10 | 27.32 | 25,760 | +0.06(+0.24%) |
Jan 30, 2017 | 27.49 | 27.49 | 27.04 | 27.26 | 23,989 | -0.17(-0.61%) |
Jan 27, 2017 | 27.56 | 27.56 | 27.39 | 27.42 | 21,273 | -0.09(-0.34%) |
Jan 26, 2017 | 27.63 | 27.64 | 27.49 | 27.52 | 13,655 | -0.07(-0.25%) |
Jan 25, 2017 | 27.52 | 27.60 | 27.52 | 27.59 | 23,862 | +0.24(+0.86%) |
Jan 24, 2017 | 27.10 | 27.38 | 27.10 | 27.35 | 18,271 | +0.32(+1.17%) |
Jan 23, 2017 | 26.99 | 27.26 | 26.88 | 27.04 | 37,272 | -0.02(-0.06%) |
Jan 20, 2017 | 27.04 | 27.13 | 27.03 | 27.05 | 19,077 | +0.11(+0.41%) |
Jan 19, 2017 | 27.19 | 27.23 | 26.92 | 26.94 | 29,587 | -0.20(-0.75%) |
Jan 18, 2017 | 26.98 | 27.18 | 26.98 | 27.15 | 9,377 | +0.13(+0.48%) |
Jan 17, 2017 | 27.17 | 27.17 | 26.95 | 27.02 | 8,700 | -0.15(-0.54%) |
Jan 13, 2017 | 27.16 | 27.16 | 27.16 | 0 | +0.09(+0.34%) | |
Jan 12, 2017 | 27.11 | 27.11 | 26.84 | 27.07 | 22,471 | -0.05(-0.17%) |
Jan 11, 2017 | 27.08 | 27.22 | 27.04 | 27.12 | 25,358 | +0.06(+0.21%) |
Jan 10, 2017 | 27.03 | 27.12 | 26.99 | 27.06 | 15,928 | +0.12(+0.45%) |
Jan 09, 2017 | 27.09 | 27.09 | 26.93 | 26.94 | 31,725 | -0.17(-0.62%) |
Jan 06, 2017 | 27.04 | 27.16 | 27.02 | 27.11 | 7,743 | +0.09(+0.34%) |
Jan 05, 2017 | 27.50 | 27.50 | 26.93 | 27.02 | 10,116 | -0.15(-0.55%) |
Jan 04, 2017 | 26.90 | 27.17 | 26.90 | 27.16 | 42,315 | +0.43(+1.59%) |
Jan 03, 2017 | 26.78 | 27.21 | 26.66 | 26.74 | 10,315 | +0.15(+0.56%) |
Dec 30, 2016 | 26.59 | 26.59 | 26.59 | 0 | -0.12(-0.45%) | |
Dec 29, 2016 | 26.76 | 26.76 | 26.63 | 26.71 | 5,157 | +0.03(+0.10%) |
Dec 28, 2016 | 27.09 | 27.09 | 26.66 | 26.68 | 7,217 | -0.28(-1.03%) |
Dec 27, 2016 | 26.86 | 27.00 | 26.86 | 26.96 | 11,023 | +0.10(+0.38%) |
Dec 23, 2016 | 26.86 | 26.86 | 26.86 | 0 | +0.06(+0.21%) | |
Dec 22, 2016 | 26.85 | 26.87 | 26.75 | 26.80 | 15,382 | -0.16(-0.58%) |
Dec 21, 2016 | 27.03 | 27.13 | 26.96 | 26.96 | 70,920 | -0.05(-0.17%) |
Dec 20, 2016 | 27.16 | 27.17 | 26.96 | 27.01 | 19,611 | +0.11(+0.41%) |
Dec 19, 2016 | 26.93 | 26.95 | 26.80 | 26.90 | 6,129 | +0.11(+0.41%) |
Dec 16, 2016 | 26.97 | 26.97 | 26.78 | 26.78 | 12,578 | -0.09(-0.34%) |
Dec 15, 2016 | 26.79 | 27.17 | 26.79 | 26.88 | 28,741 | +0.04(+0.14%) |
Dec 14, 2016 | 27.01 | 27.22 | 26.76 | 26.84 | 13,402 | -0.23(-0.85%) |
Dec 13, 2016 | 27.06 | 27.13 | 27.00 | 27.07 | 12,003 | +0.05(+0.20%) |
Dec 12, 2016 | 27.21 | 27.24 | 26.95 | 27.01 | 17,936 | -0.16(-0.58%) |
Dec 09, 2016 | 27.18 | 27.22 | 27.11 | 27.17 | 11,115 | -0.00(-0.00%) |
Dec 08, 2016 | 27.02 | 27.25 | 27.01 | 27.17 | 17,414 | +0.23(+0.85%) |
Dec 07, 2016 | 26.78 | 27.01 | 26.68 | 26.94 | 15,218 | +0.33(+1.26%) |
Dec 06, 2016 | 26.43 | 26.64 | 26.43 | 26.61 | 8,374 | +0.17(+0.65%) |
Dec 05, 2016 | 26.40 | 26.46 | 26.30 | 26.43 | 9,668 | +0.24(+0.93%) |
Dec 02, 2016 | 26.26 | 26.26 | 26.15 | 26.19 | 4,166 | +0.03(+0.12%) |
Dec 01, 2016 | 26.36 | 26.36 | 26.14 | 26.16 | 7,953 | -0.15(-0.56%) |
Nov 30, 2016 | 26.41 | 26.45 | 26.31 | 26.31 | 9,544 | -0.09(-0.35%) |
Nov 29, 2016 | 26.43 | 26.48 | 26.39 | 26.40 | 10,920 | +0.07(+0.26%) |
Nov 28, 2016 | 26.56 | 26.56 | 26.33 | 26.33 | 20,322 | -0.16(-0.62%) |
Nov 25, 2016 | 26.49 | 26.52 | 26.49 | 26.49 | 1,321 | +0.11(+0.42%) |
Nov 23, 2016 | 26.38 | 26.38 | 26.38 | 0 | +0.05(+0.19%) | |
Nov 22, 2016 | 26.36 | 26.36 | 26.20 | 26.33 | 669,010 | +0.10(+0.39%) |
Nov 21, 2016 | 26.14 | 26.23 | 26.13 | 26.23 | 22,046 | +0.20(+0.78%) |
Nov 18, 2016 | 26.09 | 26.10 | 26.02 | 26.03 | 54,691 | -0.07(-0.26%) |
Nov 17, 2016 | 26.28 | 26.28 | 26.01 | 26.10 | 213,431 | +0.18(+0.70%) |
Nov 16, 2016 | 26.03 | 26.03 | 25.86 | 25.92 | 9,422 | -0.08(-0.29%) |
Nov 15, 2016 | 25.93 | 26.00 | 25.85 | 25.99 | 9,221 | +0.19(+0.75%) |
Nov 14, 2016 | 25.73 | 25.80 | 25.68 | 25.80 | 11,493 | +0.29(+1.16%) |
Nov 11, 2016 | 25.50 | 25.50 | 25.30 | 25.50 | 30,166 | +0.09(+0.36%) |
Nov 10, 2016 | 25.44 | 25.53 | 25.37 | 25.41 | 7,932 | +0.16(+0.62%) |
Nov 09, 2016 | 24.81 | 25.33 | 24.81 | 25.26 | 19,650 | +0.26(+1.03%) |
Nov 08, 2016 | 24.77 | 25.02 | 24.77 | 25.00 | 8,812 | +0.15(+0.59%) |
Nov 07, 2016 | 24.67 | 24.85 | 24.67 | 24.85 | 10,543 | +0.48(+1.95%) |
Nov 04, 2016 | 24.49 | 24.52 | 24.38 | 24.38 | 2,095 | +0.04(+0.16%) |
Nov 03, 2016 | 24.80 | 24.80 | 24.34 | 24.34 | 13,091 | -0.08(-0.34%) |
Nov 02, 2016 | 24.71 | 24.71 | 24.42 | 24.42 | 11,260 | -0.19(-0.79%) |
Nov 01, 2016 | 24.79 | 24.79 | 24.57 | 24.61 | 2,347 | -0.25(-1.00%) |
Oct 31, 2016 | 24.76 | 24.86 | 24.76 | 24.86 | 9,069 | +0.13(+0.52%) |
Oct 28, 2016 | 24.85 | 24.90 | 24.69 | 24.73 | 8,424 | +0.05(+0.19%) |
Oct 27, 2016 | 25.28 | 25.28 | 24.67 | 24.69 | 10,186 | -0.18(-0.74%) |
Oct 26, 2016 | 25.05 | 25.14 | 24.82 | 24.87 | 18,131 | -0.05(-0.18%) |
Oct 25, 2016 | 25.03 | 25.03 | 24.92 | 24.92 | 1,744 | -0.20(-0.78%) |
Oct 24, 2016 | 25.16 | 25.16 | 25.07 | 25.11 | 7,746 | +0.10(+0.42%) |
Oct 21, 2016 | 25.00 | 25.03 | 24.98 | 25.01 | 3,306 | -0.05(-0.18%) |
Oct 20, 2016 | 25.09 | 25.09 | 25.00 | 25.05 | 17,406 | -0.06(-0.24%) |
Oct 19, 2016 | 25.06 | 25.20 | 25.06 | 25.11 | 9,028 | +0.08(+0.32%) |
Oct 18, 2016 | 25.24 | 25.24 | 25.01 | 25.04 | 6,492 | +0.18(+0.74%) |
Oct 17, 2016 | 24.91 | 24.91 | 24.85 | 24.85 | 678 | -0.08(-0.33%) |
Oct 14, 2016 | 25.06 | 25.10 | 24.93 | 24.93 | 2,130 | -0.02(-0.07%) |
Oct 13, 2016 | 24.79 | 24.95 | 24.72 | 24.95 | 3,376 | -0.09(-0.37%) |
Oct 12, 2016 | 25.22 | 25.22 | 25.02 | 25.04 | 2,751 | +0.07(+0.27%) |
Oct 11, 2016 | 25.16 | 25.16 | 24.88 | 24.98 | 6,234 | -0.41(-1.61%) |
Oct 10, 2016 | 25.41 | 25.41 | 25.37 | 25.39 | 67,335 | +0.11(+0.44%) |
Oct 07, 2016 | 25.27 | 25.28 | 25.17 | 25.27 | 3,402 | -0.14(-0.54%) |
Oct 06, 2016 | 25.32 | 25.41 | 25.26 | 25.41 | 8,640 | +0.04(+0.15%) |
Oct 05, 2016 | 25.40 | 25.47 | 25.38 | 25.38 | 16,104 | +0.15(+0.58%) |
Oct 04, 2016 | 25.34 | 25.39 | 25.17 | 25.23 | 5,094 | -0.18(-0.72%) |
Oct 03, 2016 | 25.49 | 25.49 | 25.32 | 25.41 | 16,397 | -0.16(-0.61%) |
Sep 30, 2016 | 25.39 | 25.57 | 25.35 | 25.57 | 12,418 | +0.26(+1.02%) |
Sep 29, 2016 | 25.50 | 25.50 | 25.31 | 25.31 | 46,921 | -0.20(-0.77%) |
Sep 28, 2016 | 25.43 | 25.51 | 25.39 | 25.51 | 1,433 | +0.14(+0.57%) |
Sep 27, 2016 | 25.30 | 25.39 | 25.28 | 25.36 | 5,090 | +0.05(+0.21%) |
Sep 26, 2016 | 25.32 | 25.38 | 25.29 | 25.31 | 7,465 | -0.15(-0.58%) |
Sep 23, 2016 | 25.58 | 25.58 | 25.44 | 25.46 | 4,998 | -0.09(-0.34%) |
Sep 22, 2016 | 25.59 | 25.68 | 25.54 | 25.55 | 2,976 | +0.22(+0.85%) |
Sep 21, 2016 | 25.17 | 25.37 | 25.05 | 25.33 | 7,934 | +0.26(+1.03%) |
Sep 20, 2016 | 25.17 | 25.19 | 25.03 | 25.07 | 3,775 | +0.03(+0.13%) |
Sep 19, 2016 | 25.25 | 25.25 | 25.04 | 25.04 | 7,258 | -0.07(-0.27%) |
Sep 15, 2016 | 24.99 | 25.12 | 24.99 | 25.11 | 210 | +0.22(+0.89%) |
Sep 14, 2016 | 24.90 | 24.93 | 24.80 | 24.89 | 6,962 | +0.00(+0.00%) |
Sep 13, 2016 | 25.07 | 25.23 | 24.84 | 24.89 | 13,240 | -0.37(-1.48%) |
Sep 12, 2016 | 24.99 | 25.28 | 24.94 | 25.26 | 4,945 | +0.22(+0.86%) |
Sep 09, 2016 | 25.56 | 25.56 | 25.04 | 25.04 | 4,426 | -0.63(-2.44%) |
Sep 08, 2016 | 25.99 | 25.99 | 25.66 | 25.67 | 22,570 | -0.02(-0.09%) |
Sep 07, 2016 | 25.76 | 25.76 | 25.64 | 25.69 | 1,448 | +0.05(+0.20%) |
Sep 06, 2016 | 25.70 | 25.70 | 25.61 | 25.64 | 3,536 | -0.02(-0.08%) |
Sep 02, 2016 | 25.53 | 25.66 | 25.66 | 25.66 | 18,028 | +0.24(+0.94%) |
Sep 01, 2016 | 25.34 | 25.47 | 25.34 | 25.42 | 3,348 | -0.06(-0.22%) |
Aug 31, 2016 | 25.52 | 25.52 | 25.38 | 25.48 | 25,293 | -0.06(-0.25%) |
Aug 30, 2016 | 25.63 | 25.63 | 25.47 | 25.54 | 5,866 | -0.04(-0.14%) |
Aug 29, 2016 | 25.58 | 25.63 | 25.57 | 25.58 | 5,732 | +0.19(+0.76%) |
Aug 26, 2016 | 25.65 | 25.65 | 25.37 | 25.39 | 14,036 | -0.13(-0.52%) |
Aug 25, 2016 | 25.52 | 25.54 | 25.52 | 25.52 | 2,743 | +0.07(+0.26%) |
Aug 24, 2016 | 25.93 | 25.93 | 25.45 | 25.45 | 7,251 | -0.18(-0.72%) |
Aug 23, 2016 | 25.57 | 25.69 | 25.57 | 25.63 | 6,596 | +0.12(+0.47%) |
Aug 22, 2016 | 25.44 | 25.52 | 25.44 | 25.51 | 8,112 | +0.02(+0.06%) |
Aug 19, 2016 | 25.40 | 25.50 | 25.40 | 25.50 | 4,131 | +0.03(+0.13%) |
Aug 18, 2016 | 25.44 | 25.47 | 25.44 | 25.46 | 1,278 | +0.17(+0.66%) |
Aug 17, 2016 | 25.28 | 25.32 | 25.18 | 25.30 | 5,814 | -0.13(-0.50%) |
Aug 16, 2016 | 25.64 | 25.64 | 25.42 | 25.42 | 1,365 | -0.14(-0.55%) |
Aug 15, 2016 | 25.60 | 25.61 | 25.57 | 25.57 | 4,678 | +0.13(+0.49%) |
Aug 12, 2016 | 25.42 | 25.50 | 25.39 | 25.44 | 6,088 | -0.04(-0.14%) |
Aug 11, 2016 | 25.55 | 25.55 | 25.38 | 25.48 | 6,696 | +0.08(+0.30%) |
Aug 10, 2016 | 25.56 | 25.56 | 25.37 | 25.40 | 1,520 | +0.01(+0.02%) |
Aug 09, 2016 | 25.48 | 25.48 | 25.39 | 25.39 | 1,447 | -0.02(-0.07%) |
Aug 08, 2016 | 25.49 | 25.50 | 25.41 | 25.41 | 9,024 | +0.01(+0.05%) |
Aug 05, 2016 | 25.33 | 25.44 | 25.33 | 25.40 | 15,820 | +0.15(+0.60%) |
Aug 04, 2016 | 25.52 | 25.52 | 25.22 | 25.25 | 8,396 | +0.07(+0.27%) |
Aug 03, 2016 | 25.21 | 25.21 | 25.11 | 25.18 | 1,348 | +0.08(+0.30%) |
Aug 02, 2016 | 25.30 | 25.30 | 25.08 | 25.10 | 4,862 | -0.24(-0.93%) |
Aug 01, 2016 | 25.54 | 25.54 | 25.34 | 25.34 | 5,545 | -0.11(-0.42%) |
Jul 29, 2016 | 25.40 | 25.47 | 25.36 | 25.45 | 2,546 | +0.02(+0.06%) |
Jul 28, 2016 | 25.29 | 25.47 | 25.29 | 25.43 | 49,269 | +0.07(+0.29%) |
Jul 27, 2016 | 25.41 | 25.41 | 25.29 | 25.36 | 3,938,290 | -0.15(-0.58%) |
Jul 26, 2016 | 25.47 | 26.51 | 25.39 | 25.50 | 36,402 | +0.16(+0.62%) |
Jul 25, 2016 | 25.39 | 25.39 | 25.29 | 25.35 | 37,280 | -0.06(-0.25%) |
Jul 22, 2016 | 25.29 | 25.42 | 25.23 | 25.41 | 35,768 | +0.20(+0.78%) |
Jul 21, 2016 | 25.38 | 25.46 | 25.22 | 25.22 | 4,686 | -0.13(-0.52%) |
Jul 20, 2016 | 25.31 | 25.35 | 25.31 | 25.35 | 5,124 | +0.23(+0.93%) |
Jul 19, 2016 | 25.18 | 25.20 | 25.11 | 25.12 | 10,734 | -0.15(-0.59%) |
Jul 18, 2016 | 25.13 | 25.37 | 25.13 | 25.27 | 7,756 | +0.07(+0.29%) |
Jul 15, 2016 | 25.26 | 25.26 | 25.16 | 25.19 | 22,964 | -0.02(-0.06%) |
Jul 14, 2016 | 25.24 | 25.29 | 25.21 | 25.21 | 4,029 | +0.10(+0.40%) |
Jul 13, 2016 | 25.11 | 25.11 | 25.10 | 25.11 | 802 | -0.09(-0.35%) |
Jul 12, 2016 | 25.04 | 25.20 | 25.04 | 25.20 | 1,806 | +0.25(+1.01%) |
Jul 11, 2016 | 24.92 | 24.96 | 24.92 | 24.94 | 5,511 | +0.15(+0.59%) |
Jul 08, 2016 | 24.56 | 24.82 | 24.31 | 24.80 | 4,748 | +0.49(+2.01%) |
Jul 07, 2016 | 24.46 | 24.53 | 24.29 | 24.31 | 3,894 | +0.07(+0.30%) |
Jul 05, 2016 | 24.23 | 24.23 | 24.11 | 24.23 | 1,025 | -0.27(-1.09%) |
Jul 01, 2016 | 24.51 | 24.50 | 24.50 | 24.50 | 16,182 | +0.15(+0.61%) |
Jun 30, 2016 | 23.98 | 24.35 | 23.98 | 24.35 | 6,371 | +0.40(+1.65%) |
Jun 29, 2016 | 23.86 | 23.99 | 23.84 | 23.96 | 2,604 | +0.55(+2.36%) |
Jun 28, 2016 | 23.41 | 23.41 | 23.41 | 23.41 | 266 | +0.29(+1.28%) |
Jun 27, 2016 | 23.42 | 23.42 | 23.01 | 23.11 | 1,073 | -0.64(-2.71%) |
Jun 24, 2016 | 24.08 | 24.31 | 23.75 | 23.75 | 15,367 | -0.99(-3.99%) |
Jun 23, 2016 | 24.50 | 24.74 | 24.50 | 24.74 | 13,478 | +0.29(+1.20%) |
Jun 22, 2016 | 24.75 | 24.75 | 24.45 | 24.45 | 10,239 | +0.00(+0.00%) |
Jun 21, 2016 | 24.45 | 24.46 | 24.38 | 24.45 | 4,227 | +0.04(+0.15%) |
Jun 20, 2016 | 24.54 | 24.57 | 24.41 | 24.41 | 3,590 | +0.30(+1.25%) |
Jun 17, 2016 | 24.19 | 24.19 | 24.11 | 24.11 | 9,307 | -0.07(-0.30%) |
Jun 16, 2016 | 25.23 | 30.22 | 23.94 | 24.18 | 3,977 | +0.01(+0.04%) |
Jun 15, 2016 | 24.27 | 24.35 | 24.17 | 24.17 | 2,298 | +0.09(+0.36%) |
Jun 14, 2016 | 24.28 | 24.28 | 24.02 | 24.09 | 1,560 | -0.17(-0.69%) |
Jun 13, 2016 | 24.38 | 24.38 | 24.25 | 24.25 | 927 | -0.19(-0.79%) |
Jun 10, 2016 | 24.56 | 24.56 | 24.45 | 24.45 | 2,293 | -0.33(-1.33%) |
Jun 09, 2016 | 24.78 | 24.78 | 24.78 | 24.78 | 204 | -0.11(-0.42%) |
Jun 08, 2016 | 24.87 | 24.90 | 24.81 | 24.88 | 2,716 | +0.09(+0.35%) |
Jun 07, 2016 | 24.75 | 24.86 | 24.74 | 24.80 | 7,212 | +0.08(+0.32%) |
Jun 06, 2016 | 24.66 | 24.73 | 24.63 | 24.72 | 2,665 | +0.23(+0.94%) |
Jun 03, 2016 | 24.42 | 24.49 | 24.42 | 24.49 | 1,120 | -0.15(-0.59%) |
Jun 02, 2016 | 24.63 | 24.63 | 24.63 | 24.63 | 283 | +0.09(+0.37%) |
Jun 01, 2016 | 24.45 | 24.56 | 24.41 | 24.54 | 12,903 | +0.12(+0.49%) |
May 31, 2016 | 25.18 | 25.18 | 24.36 | 24.42 | 2,422 | +0.08(+0.34%) |
May 27, 2016 | 24.34 | 24.34 | 24.34 | 24.34 | 436 | +0.04(+0.18%) |
May 26, 2016 | 24.29 | 24.29 | 24.28 | 24.29 | 1,368 | -0.01(-0.04%) |
May 25, 2016 | 24.28 | 24.30 | 24.27 | 24.30 | 1,684 | +0.17(+0.72%) |
May 24, 2016 | 24.12 | 24.13 | 24.10 | 24.13 | 650 | +0.27(+1.15%) |
May 23, 2016 | 23.82 | 23.85 | 23.82 | 23.85 | 1,456 | +0.06(+0.27%) |
May 20, 2016 | 23.84 | 23.84 | 23.79 | 23.79 | 965 | +0.25(+1.05%) |
May 19, 2016 | 23.70 | 23.72 | 23.45 | 23.54 | 3,492 | -0.11(-0.46%) |
May 18, 2016 | 23.50 | 23.77 | 23.50 | 23.65 | 3,315 | -0.07(-0.30%) |
May 17, 2016 | 24.04 | 24.04 | 23.72 | 23.72 | 679 | -0.18(-0.77%) |
May 16, 2016 | 23.95 | 23.95 | 23.91 | 23.91 | 957 | +0.23(+0.98%) |
May 13, 2016 | 23.86 | 23.88 | 23.66 | 23.67 | 3,694 | -0.18(-0.75%) |
May 12, 2016 | 23.92 | 23.92 | 23.73 | 23.85 | 7,280 | -0.04(-0.15%) |
May 11, 2016 | 24.09 | 24.09 | 23.89 | 23.89 | 7,011 | -0.20(-0.84%) |
May 10, 2016 | 24.00 | 24.09 | 23.97 | 24.09 | 8,660 | +0.26(+1.11%) |
May 09, 2016 | 24.06 | 24.06 | 23.83 | 23.83 | 329 | +0.07(+0.28%) |
May 06, 2016 | 23.58 | 23.78 | 23.55 | 23.76 | 5,262 | +0.09(+0.39%) |
May 05, 2016 | 23.78 | 23.78 | 23.66 | 23.67 | 18,138 | -0.05(-0.20%) |
May 04, 2016 | 23.76 | 23.82 | 23.61 | 23.72 | 37,857 | -0.08(-0.33%) |
May 03, 2016 | 23.84 | 23.88 | 23.69 | 23.80 | 25,862 | -0.30(-1.25%) |