Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.38 | 30.38 | 29.95 | 29.95 | 72,296 | -0.40(-1.32%) |
Apr 27, 2017 | 30.46 | 30.55 | 30.32 | 30.35 | 96,746 | -0.05(-0.16%) |
Apr 26, 2017 | 30.20 | 30.56 | 30.20 | 30.40 | 45,824 | +0.19(+0.63%) |
Apr 25, 2017 | 30.21 | 30.33 | 30.19 | 30.21 | 148,404 | +0.28(+0.94%) |
Apr 24, 2017 | 29.95 | 30.00 | 29.85 | 29.93 | 164,742 | +0.39(+1.32%) |
Apr 21, 2017 | 29.56 | 29.60 | 29.46 | 29.54 | 156,424 | -0.11(-0.37%) |
Apr 20, 2017 | 29.37 | 29.65 | 29.33 | 29.65 | 173,780 | +0.39(+1.33%) |
Apr 19, 2017 | 29.22 | 29.48 | 29.20 | 29.26 | 122,354 | +0.12(+0.41%) |
Apr 18, 2017 | 29.01 | 29.17 | 28.90 | 29.14 | 155,036 | +0.01(+0.03%) |
Apr 17, 2017 | 28.88 | 29.14 | 28.80 | 29.13 | 61,081 | +0.33(+1.15%) |
Apr 13, 2017 | 29.06 | 29.14 | 28.80 | 28.80 | 332,933 | -0.32(-1.10%) |
Apr 12, 2017 | 29.43 | 29.43 | 29.07 | 29.12 | 233,135 | -0.36(-1.22%) |
Apr 11, 2017 | 29.12 | 29.48 | 29.10 | 29.48 | 329,345 | +0.22(+0.75%) |
Apr 10, 2017 | 29.19 | 29.47 | 29.13 | 29.26 | 198,852 | +0.06(+0.21%) |
Apr 07, 2017 | 29.13 | 29.27 | 29.04 | 29.20 | 227,915 | +0.01(+0.03%) |
Apr 06, 2017 | 28.97 | 29.21 | 28.83 | 29.19 | 168,212 | +0.25(+0.86%) |
Apr 05, 2017 | 29.47 | 29.59 | 28.90 | 28.94 | 210,788 | -0.26(-0.89%) |
Apr 04, 2017 | 29.27 | 29.39 | 29.17 | 29.20 | 151,717 | -0.12(-0.41%) |
Apr 03, 2017 | 29.72 | 29.74 | 29.22 | 29.32 | 207,433 | -0.38(-1.28%) |
Mar 31, 2017 | 29.59 | 29.77 | 29.52 | 29.70 | 76,770 | +0.13(+0.44%) |
Mar 30, 2017 | 29.37 | 29.59 | 29.37 | 29.57 | 50,698 | +0.22(+0.75%) |
Mar 29, 2017 | 29.24 | 29.35 | 29.16 | 29.35 | 89,236 | +0.10(+0.34%) |
Mar 28, 2017 | 28.91 | 29.25 | 28.90 | 29.25 | 125,269 | +0.22(+0.76%) |
Mar 27, 2017 | 28.59 | 29.09 | 28.52 | 29.03 | 168,593 | +0.07(+0.24%) |
Mar 24, 2017 | 29.07 | 29.15 | 28.85 | 28.96 | 296,916 | +0.01(+0.03%) |
Mar 23, 2017 | 28.80 | 29.14 | 28.73 | 28.95 | 110,637 | +0.19(+0.66%) |
Mar 22, 2017 | 28.72 | 28.83 | 28.55 | 28.76 | 239,274 | -0.03(-0.10%) |
Mar 21, 2017 | 29.77 | 29.77 | 28.79 | 28.79 | 342,627 | -0.83(-2.80%) |
Mar 20, 2017 | 29.73 | 29.76 | 29.54 | 29.62 | 48,775 | -0.14(-0.47%) |
Mar 17, 2017 | 29.69 | 29.82 | 29.57 | 29.76 | 70,695 | +0.11(+0.37%) |
Mar 16, 2017 | 29.72 | 29.77 | 29.60 | 29.65 | 275,768 | +0.04(+0.14%) |
Mar 15, 2017 | 29.29 | 29.66 | 29.23 | 29.61 | 158,383 | +0.48(+1.65%) |
Mar 14, 2017 | 29.16 | 29.17 | 28.92 | 29.13 | 234,887 | -0.19(-0.65%) |
Mar 13, 2017 | 29.16 | 29.39 | 29.16 | 29.32 | 149,971 | +0.12(+0.41%) |
Mar 10, 2017 | 29.28 | 29.28 | 29.00 | 29.20 | 291,846 | +0.15(+0.52%) |
Mar 09, 2017 | 29.18 | 29.31 | 28.99 | 29.05 | 211,091 | -0.16(-0.55%) |
Mar 08, 2017 | 29.50 | 29.57 | 29.19 | 29.21 | 125,426 | -0.19(-0.65%) |
Mar 07, 2017 | 29.53 | 29.60 | 29.36 | 29.40 | 149,783 | -0.19(-0.64%) |
Mar 06, 2017 | 29.61 | 29.64 | 29.47 | 29.59 | 217,618 | -0.20(-0.67%) |
Mar 03, 2017 | 29.83 | 29.97 | 29.66 | 29.79 | 150,842 | -0.05(-0.17%) |
Mar 02, 2017 | 30.18 | 30.18 | 29.81 | 29.84 | 208,119 | -0.39(-1.29%) |
Mar 01, 2017 | 30.02 | 30.28 | 30.00 | 30.23 | 145,700 | +0.61(+2.06%) |
Feb 28, 2017 | 29.95 | 29.97 | 29.62 | 29.62 | 132,574 | -0.45(-1.50%) |
Feb 27, 2017 | 29.74 | 30.08 | 29.71 | 30.07 | 133,755 | +0.30(+1.01%) |
Feb 24, 2017 | 29.54 | 29.77 | 29.52 | 29.77 | 138,798 | -0.02(-0.07%) |
Feb 23, 2017 | 30.09 | 30.09 | 29.61 | 29.79 | 235,770 | -0.20(-0.67%) |
Feb 22, 2017 | 30.10 | 30.10 | 29.94 | 29.99 | 139,535 | -0.15(-0.50%) |
Feb 21, 2017 | 29.96 | 30.15 | 29.96 | 30.14 | 178,660 | +0.24(+0.80%) |
Feb 17, 2017 | 29.90 | 29.90 | 29.90 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 29.98 | 30.03 | 29.72 | 29.90 | 116,089 | -0.09(-0.30%) |
Feb 15, 2017 | 29.71 | 30.02 | 29.68 | 29.99 | 75,253 | +0.17(+0.57%) |
Feb 14, 2017 | 29.64 | 29.86 | 29.59 | 29.82 | 76,246 | +0.09(+0.30%) |
Feb 13, 2017 | 29.82 | 29.92 | 29.70 | 29.73 | 144,155 | +0.06(+0.20%) |
Feb 10, 2017 | 29.61 | 29.74 | 29.53 | 29.67 | 177,199 | +0.24(+0.82%) |
Feb 09, 2017 | 29.08 | 29.50 | 29.08 | 29.43 | 70,082 | +0.40(+1.38%) |
Feb 08, 2017 | 28.95 | 29.06 | 28.79 | 29.03 | 73,808 | -0.04(-0.14%) |
Feb 07, 2017 | 29.21 | 29.33 | 29.00 | 29.07 | 124,864 | -0.10(-0.34%) |
Feb 06, 2017 | 29.33 | 29.40 | 29.13 | 29.17 | 31,374 | -0.24(-0.82%) |
Feb 03, 2017 | 29.23 | 29.43 | 29.17 | 29.41 | 35,603 | +0.43(+1.48%) |
Feb 02, 2017 | 29.10 | 29.10 | 28.93 | 28.98 | 47,527 | -0.11(-0.38%) |
Feb 01, 2017 | 29.30 | 29.41 | 29.00 | 29.09 | 63,556 | +0.02(+0.07%) |
Jan 31, 2017 | 28.80 | 29.14 | 28.74 | 29.07 | 60,614 | +0.17(+0.59%) |
Jan 30, 2017 | 29.09 | 29.09 | 28.68 | 28.90 | 84,024 | -0.37(-1.26%) |
Jan 27, 2017 | 29.41 | 29.45 | 29.17 | 29.27 | 51,008 | -0.11(-0.37%) |
Jan 26, 2017 | 29.51 | 29.53 | 29.33 | 29.38 | 84,639 | -0.12(-0.41%) |
Jan 25, 2017 | 29.45 | 29.55 | 29.45 | 29.50 | 44,825 | +0.25(+0.85%) |
Jan 24, 2017 | 28.90 | 29.28 | 28.89 | 29.25 | 48,264 | +0.45(+1.56%) |
Jan 23, 2017 | 28.82 | 28.96 | 28.65 | 28.80 | 36,987 | -0.10(-0.35%) |
Jan 20, 2017 | 28.86 | 29.00 | 28.80 | 28.90 | 46,228 | +0.13(+0.45%) |
Jan 19, 2017 | 29.07 | 29.09 | 28.70 | 28.77 | 37,841 | -0.23(-0.79%) |
Jan 18, 2017 | 28.99 | 29.00 | 28.82 | 29.00 | 37,459 | +0.11(+0.38%) |
Jan 17, 2017 | 29.17 | 29.17 | 28.88 | 28.89 | 42,341 | -0.42(-1.43%) |
Jan 16, 2017 | 29.35 | 29.39 | 29.23 | 29.31 | 6,963 | +0.02(+0.07%) |
Jan 13, 2017 | 29.18 | 29.44 | 29.18 | 29.29 | 58,625 | +0.21(+0.72%) |
Jan 12, 2017 | 29.27 | 29.27 | 28.75 | 29.08 | 153,938 | -0.22(-0.75%) |
Jan 11, 2017 | 29.30 | 29.40 | 29.14 | 29.30 | 158,465 | +0.02(+0.07%) |
Jan 10, 2017 | 29.05 | 29.31 | 29.05 | 29.28 | 31,448 | +0.29(+1.00%) |
Jan 09, 2017 | 29.16 | 29.18 | 28.97 | 28.99 | 35,076 | -0.21(-0.72%) |
Jan 06, 2017 | 29.34 | 29.38 | 29.20 | 29.20 | 36,940 | -0.12(-0.41%) |
Jan 05, 2017 | 29.57 | 29.60 | 29.17 | 29.32 | 78,442 | -0.29(-0.98%) |
Jan 04, 2017 | 29.28 | 29.65 | 29.28 | 29.61 | 32,256 | +0.47(+1.61%) |
Jan 03, 2017 | 29.37 | 29.39 | 28.95 | 29.14 | 70,872 | +0.14(+0.48%) |
Dec 30, 2016 | 29.00 | 29.00 | 29.00 | 0 | -0.05(-0.17%) | |
Dec 29, 2016 | 29.12 | 29.29 | 29.00 | 29.05 | 24,178 | -0.06(-0.21%) |
Dec 28, 2016 | 29.48 | 29.49 | 29.04 | 29.11 | 35,485 | -0.41(-1.39%) |
Dec 23, 2016 | 29.52 | 29.52 | 29.52 | 0 | +0.20(+0.68%) | |
Dec 22, 2016 | 29.60 | 29.60 | 29.25 | 29.32 | 35,941 | -0.30(-1.01%) |
Dec 21, 2016 | 29.78 | 29.81 | 29.62 | 29.62 | 75,332 | -0.11(-0.37%) |
Dec 20, 2016 | 29.63 | 29.83 | 29.60 | 29.73 | 88,708 | +0.18(+0.61%) |
Dec 19, 2016 | 29.40 | 29.62 | 29.40 | 29.55 | 82,183 | +0.21(+0.72%) |
Dec 16, 2016 | 29.46 | 29.69 | 29.32 | 29.34 | 33,219 | -0.07(-0.24%) |
Dec 15, 2016 | 29.25 | 29.62 | 29.20 | 29.41 | 160,240 | +0.25(+0.86%) |
Dec 14, 2016 | 29.44 | 29.54 | 29.13 | 29.16 | 73,105 | -0.36(-1.22%) |
Dec 13, 2016 | 29.69 | 29.73 | 29.46 | 29.52 | 36,115 | +0.00(+0.00%) |
Dec 12, 2016 | 29.79 | 29.88 | 29.50 | 29.52 | 77,308 | -0.32(-1.07%) |
Dec 09, 2016 | 29.87 | 29.93 | 29.75 | 29.84 | 53,561 | +0.03(+0.10%) |
Dec 08, 2016 | 29.43 | 29.81 | 29.36 | 29.81 | 34,317 | +0.47(+1.60%) |
Dec 07, 2016 | 29.09 | 29.41 | 29.00 | 29.34 | 46,298 | +0.24(+0.82%) |
Dec 06, 2016 | 28.86 | 29.10 | 28.71 | 29.10 | 65,235 | +0.30(+1.04%) |
Dec 05, 2016 | 28.50 | 28.80 | 28.50 | 28.80 | 32,722 | +0.53(+1.87%) |
Dec 02, 2016 | 28.28 | 28.36 | 28.24 | 28.27 | 11,867 | +0.03(+0.11%) |
Dec 01, 2016 | 28.59 | 28.59 | 28.24 | 28.24 | 43,520 | -0.21(-0.74%) |
Nov 30, 2016 | 28.73 | 28.74 | 28.45 | 28.45 | 22,644 | -0.12(-0.42%) |
Nov 29, 2016 | 28.64 | 28.76 | 28.57 | 28.57 | 25,007 | -0.02(-0.07%) |
Nov 28, 2016 | 28.96 | 28.96 | 28.59 | 28.59 | 34,857 | -0.46(-1.58%) |
Nov 25, 2016 | 28.93 | 29.05 | 28.89 | 29.05 | 28,999 | +0.07(+0.24%) |
Nov 24, 2016 | 28.94 | 28.98 | 28.94 | 28.98 | 44,246 | +0.09(+0.31%) |
Nov 23, 2016 | 28.66 | 28.90 | 28.66 | 28.89 | 44,735 | +0.16(+0.56%) |
Nov 22, 2016 | 28.55 | 28.73 | 28.48 | 28.73 | 22,673 | +0.33(+1.16%) |
Nov 21, 2016 | 28.40 | 28.52 | 28.24 | 28.40 | 26,264 | +0.09(+0.32%) |
Nov 18, 2016 | 28.27 | 28.33 | 28.20 | 28.31 | 8,121 | +0.12(+0.43%) |
Nov 17, 2016 | 28.09 | 28.26 | 28.07 | 28.19 | 84,028 | +0.19(+0.68%) |
Nov 16, 2016 | 27.95 | 28.10 | 27.90 | 28.00 | 21,523 | +0.01(+0.04%) |
Nov 15, 2016 | 27.86 | 28.06 | 27.76 | 27.99 | 60,430 | +0.06(+0.21%) |
Nov 14, 2016 | 27.92 | 28.15 | 27.82 | 27.93 | 116,724 | +0.32(+1.16%) |
Nov 11, 2016 | 27.02 | 27.61 | 27.02 | 27.61 | 135,229 | +0.65(+2.41%) |
Nov 10, 2016 | 26.85 | 27.09 | 26.65 | 26.96 | 80,998 | +0.48(+1.81%) |
Nov 09, 2016 | 25.51 | 26.53 | 25.51 | 26.48 | 266,033 | +0.80(+3.12%) |
Nov 08, 2016 | 25.48 | 25.80 | 25.48 | 25.68 | 44,161 | +0.09(+0.35%) |
Nov 07, 2016 | 25.51 | 25.64 | 25.48 | 25.59 | 40,079 | +0.55(+2.20%) |
Nov 04, 2016 | 24.92 | 25.24 | 24.92 | 25.04 | 57,715 | +0.17(+0.68%) |
Nov 03, 2016 | 25.05 | 25.09 | 24.84 | 24.87 | 12,703 | -0.18(-0.72%) |
Nov 02, 2016 | 25.27 | 25.27 | 24.98 | 25.05 | 23,996 | -0.27(-1.07%) |
Nov 01, 2016 | 25.43 | 25.43 | 25.14 | 25.32 | 11,254 | -0.29(-1.13%) |
Oct 31, 2016 | 25.55 | 25.64 | 25.53 | 25.61 | 30,290 | +0.10(+0.39%) |
Oct 28, 2016 | 25.58 | 25.68 | 25.50 | 25.51 | 38,141 | -0.03(-0.12%) |
Oct 27, 2016 | 25.98 | 25.98 | 25.54 | 25.54 | 29,432 | -0.36(-1.39%) |
Oct 26, 2016 | 25.98 | 26.12 | 25.84 | 25.90 | 72,970 | -0.24(-0.92%) |
Oct 25, 2016 | 26.35 | 26.35 | 26.11 | 26.14 | 18,700 | -0.22(-0.83%) |
Oct 24, 2016 | 26.40 | 26.50 | 26.34 | 26.36 | 27,795 | +0.18(+0.69%) |
Oct 21, 2016 | 26.05 | 26.25 | 26.05 | 26.18 | 4,059 | -0.05(-0.19%) |
Oct 20, 2016 | 26.27 | 26.27 | 26.17 | 26.23 | 28,536 | -0.07(-0.27%) |
Oct 19, 2016 | 26.23 | 26.37 | 26.15 | 26.30 | 3,033 | +0.12(+0.46%) |
Oct 18, 2016 | 26.30 | 26.31 | 26.13 | 26.18 | 19,117 | +0.15(+0.58%) |
Oct 17, 2016 | 26.10 | 26.14 | 26.01 | 26.03 | 14,082 | -0.08(-0.31%) |
Oct 14, 2016 | 26.26 | 26.35 | 26.08 | 26.11 | 26,243 | -0.01(-0.04%) |
Oct 13, 2016 | 26.17 | 26.26 | 26.00 | 26.12 | 26,029 | -0.27(-1.02%) |
Oct 12, 2016 | 26.44 | 26.52 | 26.30 | 26.39 | 7,385 | +0.00(+0.00%) |
Oct 11, 2016 | 26.85 | 26.85 | 26.26 | 26.39 | 41,246 | -0.22(-0.83%) |
Oct 07, 2016 | 26.61 | 26.61 | 26.61 | 0 | -0.18(-0.67%) | |
Oct 06, 2016 | 26.79 | 26.84 | 26.62 | 26.79 | 31,945 | -0.06(-0.22%) |
Oct 05, 2016 | 26.83 | 26.97 | 26.80 | 26.85 | 46,924 | +0.23(+0.86%) |
Oct 04, 2016 | 26.85 | 26.90 | 26.57 | 26.62 | 91,673 | -0.13(-0.49%) |
Oct 03, 2016 | 26.81 | 26.85 | 26.68 | 26.75 | 16,674 | -0.14(-0.52%) |
Sep 30, 2016 | 26.65 | 27.00 | 26.65 | 26.89 | 2,780 | +0.24(+0.90%) |
Sep 29, 2016 | 26.89 | 26.92 | 26.59 | 26.65 | 86,967 | -0.34(-1.26%) |
Sep 28, 2016 | 26.70 | 26.99 | 26.67 | 26.99 | 38,462 | +0.24(+0.90%) |
Sep 27, 2016 | 26.66 | 26.79 | 26.63 | 26.75 | 18,584 | -0.06(-0.22%) |
Sep 26, 2016 | 26.82 | 26.87 | 26.75 | 26.81 | 18,835 | -0.17(-0.63%) |
Sep 23, 2016 | 27.13 | 27.13 | 26.98 | 26.98 | 14,374 | -0.13(-0.48%) |
Sep 22, 2016 | 26.95 | 27.11 | 26.95 | 27.11 | 5,824 | +0.36(+1.35%) |
Sep 21, 2016 | 26.60 | 26.77 | 26.39 | 26.75 | 93,023 | +0.29(+1.10%) |
Sep 20, 2016 | 26.49 | 26.49 | 26.43 | 26.46 | 1,035 | -0.03(-0.11%) |
Sep 19, 2016 | 26.39 | 26.63 | 26.39 | 26.49 | 20,420 | +0.19(+0.72%) |
Sep 16, 2016 | 26.29 | 26.32 | 26.24 | 26.30 | 6,836 | -0.06(-0.23%) |
Sep 15, 2016 | 26.07 | 26.37 | 26.04 | 26.36 | 18,975 | +0.32(+1.23%) |
Sep 14, 2016 | 26.10 | 26.13 | 26.00 | 26.04 | 30,194 | -0.02(-0.08%) |
Sep 13, 2016 | 26.37 | 26.37 | 25.93 | 26.06 | 38,177 | -0.47(-1.77%) |
Sep 12, 2016 | 26.08 | 26.53 | 26.07 | 26.53 | 54,966 | +0.31(+1.18%) |
Sep 09, 2016 | 26.79 | 26.81 | 26.22 | 26.22 | 93,165 | -0.80(-2.96%) |
Sep 08, 2016 | 26.99 | 27.05 | 26.99 | 27.02 | 21,890 | -0.05(-0.18%) |
Sep 07, 2016 | 26.90 | 27.07 | 26.90 | 27.07 | 10,957 | +0.18(+0.67%) |
Sep 06, 2016 | 26.96 | 26.96 | 26.79 | 26.89 | 23,510 | +0.06(+0.22%) |
Sep 02, 2016 | 26.83 | 26.83 | 26.83 | 0 | +0.29(+1.09%) | |
Sep 01, 2016 | 26.63 | 26.63 | 26.37 | 26.54 | 35,421 | -0.09(-0.34%) |
Aug 31, 2016 | 26.72 | 26.73 | 26.50 | 26.63 | 21,382 | -0.12(-0.45%) |
Aug 30, 2016 | 26.72 | 26.77 | 26.72 | 26.75 | 11,816 | -0.06(-0.22%) |
Aug 29, 2016 | 26.60 | 26.81 | 26.60 | 26.81 | 5,707 | +0.24(+0.90%) |
Aug 26, 2016 | 26.64 | 26.77 | 26.44 | 26.57 | 52,403 | -0.03(-0.11%) |
Aug 25, 2016 | 26.49 | 26.67 | 26.49 | 26.60 | 3,728 | +0.04(+0.15%) |
Aug 24, 2016 | 26.77 | 26.80 | 26.53 | 26.56 | 4,844 | -0.23(-0.86%) |
Aug 23, 2016 | 26.70 | 26.83 | 26.70 | 26.79 | 13,481 | +0.19(+0.71%) |
Aug 22, 2016 | 26.50 | 26.62 | 26.46 | 26.60 | 22,934 | +0.06(+0.23%) |
Aug 19, 2016 | 26.48 | 26.56 | 26.44 | 26.54 | 6,450 | +0.01(+0.04%) |
Aug 18, 2016 | 26.40 | 26.53 | 26.39 | 26.53 | 30,477 | +0.19(+0.72%) |
Aug 17, 2016 | 26.43 | 26.44 | 26.24 | 26.34 | 19,528 | -0.08(-0.30%) |
Aug 16, 2016 | 26.59 | 26.59 | 26.42 | 26.42 | 19,078 | -0.22(-0.83%) |
Aug 15, 2016 | 26.46 | 26.69 | 26.46 | 26.64 | 14,178 | +0.25(+0.95%) |
Aug 12, 2016 | 26.31 | 26.43 | 26.31 | 26.39 | 9,156 | +0.01(+0.04%) |
Aug 11, 2016 | 26.36 | 26.43 | 26.27 | 26.38 | 23,407 | +0.13(+0.50%) |
Aug 10, 2016 | 26.36 | 26.36 | 26.20 | 26.25 | 9,099 | -0.18(-0.68%) |
Aug 09, 2016 | 26.40 | 26.48 | 26.39 | 26.43 | 13,046 | +0.03(+0.11%) |
Aug 08, 2016 | 26.40 | 26.51 | 26.37 | 26.40 | 29,274 | -0.02(-0.08%) |
Aug 05, 2016 | 26.20 | 26.46 | 26.18 | 26.42 | 20,624 | +0.38(+1.46%) |
Aug 04, 2016 | 26.02 | 26.15 | 26.01 | 26.04 | 27,684 | +0.03(+0.12%) |
Aug 03, 2016 | 25.80 | 26.01 | 25.77 | 26.01 | 36,497 | +0.22(+0.85%) |
Aug 02, 2016 | 26.18 | 26.18 | 25.74 | 25.79 | 38,293 | -0.38(-1.45%) |
Jul 29, 2016 | 26.17 | 26.17 | 26.17 | 0 | +0.05(+0.19%) | |
Jul 28, 2016 | 26.13 | 26.19 | 26.08 | 26.12 | 14,778 | -0.03(-0.11%) |
Jul 27, 2016 | 26.20 | 26.23 | 26.06 | 26.15 | 22,117 | +0.03(+0.11%) |
Jul 26, 2016 | 25.97 | 26.14 | 25.93 | 26.12 | 12,919 | +0.15(+0.58%) |
Jul 25, 2016 | 25.99 | 26.00 | 25.90 | 25.97 | 50,473 | -0.06(-0.23%) |
Jul 22, 2016 | 25.83 | 26.07 | 25.80 | 26.03 | 15,005 | +0.20(+0.77%) |
Jul 21, 2016 | 25.92 | 26.03 | 25.80 | 25.83 | 13,737 | -0.12(-0.46%) |
Jul 20, 2016 | 25.84 | 26.01 | 25.73 | 25.95 | 16,404 | +0.20(+0.78%) |
Jul 19, 2016 | 25.82 | 25.90 | 25.74 | 25.75 | 10,964 | -0.16(-0.62%) |
Jul 18, 2016 | 25.84 | 25.97 | 25.81 | 25.91 | 6,741 | +0.05(+0.19%) |
Jul 15, 2016 | 25.87 | 25.90 | 25.78 | 25.86 | 38,965 | +0.03(+0.12%) |
Jul 14, 2016 | 25.89 | 25.92 | 25.81 | 25.83 | 10,618 | +0.09(+0.35%) |
Jul 13, 2016 | 25.99 | 25.99 | 25.70 | 25.74 | 80,536 | -0.14(-0.54%) |
Jul 12, 2016 | 25.71 | 25.97 | 25.68 | 25.88 | 46,242 | +0.35(+1.37%) |
Jul 11, 2016 | 25.40 | 25.56 | 25.38 | 25.53 | 21,067 | +0.31(+1.23%) |
Jul 08, 2016 | 25.28 | 24.66 | 25.22 | 72,324 | +0.56(+2.27%) | |
Jul 07, 2016 | 24.70 | 24.83 | 24.56 | 24.66 | 16,400 | +0.20(+0.82%) |
Jul 05, 2016 | 24.64 | 24.64 | 24.33 | 24.46 | 102,901 | -0.63(-2.51%) |
Jul 04, 2016 | 24.45 | 25.10 | 24.45 | 25.09 | 9,601 | +0.41(+1.66%) |
Jun 30, 2016 | 24.68 | 24.68 | 24.68 | 0 | +0.39(+1.61%) | |
Jun 29, 2016 | 24.10 | 24.31 | 24.03 | 24.29 | 33,981 | +0.55(+2.32%) |
Jun 28, 2016 | 23.63 | 23.80 | 23.62 | 23.74 | 39,094 | +0.35(+1.50%) |
Jun 27, 2016 | 23.88 | 23.88 | 23.28 | 23.39 | 138,838 | -0.79(-3.27%) |
Jun 24, 2016 | 24.10 | 24.50 | 24.07 | 24.18 | 76,974 | -0.92(-3.67%) |
Jun 23, 2016 | 24.91 | 25.10 | 24.91 | 25.10 | 17,358 | +0.46(+1.87%) |
Jun 22, 2016 | 24.80 | 24.88 | 24.63 | 24.64 | 44,907 | -0.11(-0.44%) |
Jun 21, 2016 | 24.80 | 24.81 | 24.60 | 24.75 | 43,042 | -0.07(-0.28%) |
Jun 20, 2016 | 24.88 | 25.04 | 24.82 | 24.82 | 44,445 | +0.28(+1.14%) |
Jun 17, 2016 | 24.62 | 24.69 | 24.47 | 24.54 | 70,469 | -0.07(-0.28%) |
Jun 16, 2016 | 24.47 | 24.61 | 24.29 | 24.61 | 48,685 | -0.03(-0.12%) |
Jun 15, 2016 | 24.73 | 24.84 | 24.64 | 24.64 | 34,744 | -0.10(-0.40%) |
Jun 14, 2016 | 24.74 | 24.78 | 24.58 | 24.74 | 55,847 | -0.06(-0.24%) |
Jun 13, 2016 | 25.00 | 25.10 | 24.79 | 24.80 | 80,239 | -0.27(-1.08%) |
Jun 10, 2016 | 25.17 | 25.23 | 25.01 | 25.07 | 28,443 | -0.37(-1.45%) |
Jun 09, 2016 | 25.47 | 25.47 | 25.35 | 25.44 | 35,435 | -0.14(-0.55%) |
Jun 08, 2016 | 25.41 | 25.61 | 25.41 | 25.58 | 23,334 | +0.18(+0.71%) |
Jun 07, 2016 | 25.33 | 25.47 | 25.32 | 25.40 | 82,822 | +0.08(+0.32%) |
Jun 06, 2016 | 25.11 | 25.36 | 25.11 | 25.32 | 36,970 | +0.25(+1.00%) |
Jun 03, 2016 | 25.16 | 25.16 | 24.91 | 25.07 | 48,897 | -0.12(-0.48%) |
Jun 02, 2016 | 24.97 | 25.19 | 24.96 | 25.19 | 29,658 | +0.17(+0.68%) |
Jun 01, 2016 | 24.78 | 25.04 | 24.74 | 25.02 | 69,159 | +0.15(+0.60%) |
May 31, 2016 | 24.83 | 24.93 | 24.82 | 24.87 | 23,755 | +0.04(+0.16%) |
May 30, 2016 | 24.84 | 24.85 | 24.80 | 24.83 | 24,170 | +0.07(+0.28%) |
May 27, 2016 | 24.54 | 24.76 | 24.53 | 24.76 | 14,065 | +0.21(+0.86%) |
May 26, 2016 | 24.59 | 24.61 | 24.48 | 24.55 | 25,850 | +0.02(+0.08%) |
May 25, 2016 | 24.48 | 24.61 | 24.46 | 24.53 | 53,166 | +0.13(+0.53%) |
May 24, 2016 | 24.03 | 24.45 | 24.03 | 24.40 | 47,149 | +0.51(+2.13%) |
May 20, 2016 | 23.89 | 23.89 | 23.89 | 0 | +0.38(+1.62%) | |
May 19, 2016 | 23.51 | 23.55 | 23.29 | 23.51 | 96,256 | -0.19(-0.80%) |
May 18, 2016 | 23.47 | 23.88 | 23.47 | 23.70 | 43,272 | +0.10(+0.42%) |
May 17, 2016 | 23.95 | 24.01 | 23.50 | 23.60 | 22,220 | -0.38(-1.58%) |
May 16, 2016 | 23.73 | 24.05 | 23.73 | 23.98 | 22,603 | +0.31(+1.31%) |
May 13, 2016 | 23.80 | 23.87 | 23.62 | 23.67 | 10,678 | -0.14(-0.59%) |
May 12, 2016 | 24.03 | 24.03 | 23.65 | 23.81 | 23,264 | -0.13(-0.54%) |
May 11, 2016 | 24.18 | 24.24 | 23.94 | 23.94 | 22,803 | -0.31(-1.28%) |
May 10, 2016 | 24.08 | 24.25 | 24.06 | 24.25 | 3,877 | +0.22(+0.92%) |
May 09, 2016 | 23.93 | 24.11 | 23.91 | 24.03 | 12,213 | +0.10(+0.42%) |
May 06, 2016 | 23.71 | 23.93 | 23.69 | 23.93 | 8,761 | +0.08(+0.34%) |
May 05, 2016 | 24.01 | 24.01 | 23.85 | 23.85 | 12,814 | -0.05(-0.21%) |
May 04, 2016 | 23.96 | 24.18 | 23.90 | 23.90 | 13,018 | -0.20(-0.83%) |
May 03, 2016 | 24.32 | 24.32 | 23.98 | 24.10 | 17,404 | -0.40(-1.63%) |