Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.47 | 26.54 | 26.42 | 26.43 | 208,975 | +0.10(+0.39%) |
Jun 29, 2017 | 26.52 | 26.52 | 26.16 | 26.33 | 95,214 | -0.33(-1.24%) |
Jun 28, 2017 | 26.65 | 26.68 | 26.48 | 26.66 | 168,863 | +0.18(+0.67%) |
Jun 27, 2017 | 26.66 | 26.67 | 26.48 | 26.48 | 59,096 | -0.27(-1.01%) |
Jun 26, 2017 | 26.78 | 26.82 | 26.68 | 26.75 | 62,015 | +0.20(+0.77%) |
Jun 23, 2017 | 26.46 | 26.61 | 26.46 | 26.55 | 94,945 | +0.11(+0.40%) |
Jun 22, 2017 | 26.38 | 26.54 | 26.38 | 26.44 | 91,074 | +0.10(+0.37%) |
Jun 21, 2017 | 26.39 | 26.49 | 26.30 | 26.35 | 360,792 | +0.09(+0.34%) |
Jun 20, 2017 | 26.55 | 26.55 | 26.25 | 26.26 | 75,866 | -0.25(-0.95%) |
Jun 19, 2017 | 26.38 | 26.57 | 26.38 | 26.51 | 32,737 | +0.19(+0.74%) |
Jun 16, 2017 | 26.36 | 26.36 | 26.22 | 26.32 | 42,293 | +0.07(+0.26%) |
Jun 15, 2017 | 26.22 | 26.25 | 26.10 | 26.25 | 85,719 | -0.27(-1.00%) |
Jun 14, 2017 | 26.70 | 26.71 | 26.43 | 26.51 | 20,843 | -0.02(-0.08%) |
Jun 13, 2017 | 26.54 | 26.55 | 26.45 | 26.54 | 107,777 | +0.12(+0.45%) |
Jun 12, 2017 | 26.45 | 26.46 | 26.31 | 26.42 | 47,467 | -0.15(-0.57%) |
Jun 09, 2017 | 26.79 | 26.81 | 26.49 | 26.57 | 55,627 | -0.24(-0.88%) |
Jun 08, 2017 | 26.86 | 26.86 | 26.66 | 26.81 | 267,240 | +0.14(+0.54%) |
Jun 07, 2017 | 26.65 | 26.70 | 26.55 | 26.66 | 20,280 | -0.05(-0.19%) |
Jun 06, 2017 | 26.65 | 26.75 | 26.62 | 26.71 | 55,033 | +0.02(+0.06%) |
Jun 05, 2017 | 26.70 | 26.73 | 26.67 | 26.70 | 72,106 | -0.01(-0.03%) |
Jun 02, 2017 | 26.61 | 26.79 | 26.59 | 26.70 | 97,558 | +0.18(+0.67%) |
Jun 01, 2017 | 26.46 | 26.54 | 26.38 | 26.53 | 141,518 | +0.16(+0.61%) |
May 31, 2017 | 26.49 | 26.49 | 26.31 | 26.37 | 204,852 | -0.16(-0.60%) |
May 30, 2017 | 26.49 | 26.59 | 26.48 | 26.53 | 141,219 | -0.11(-0.41%) |
May 26, 2017 | 26.59 | 26.67 | 26.59 | 26.64 | 85,202 | +0.08(+0.32%) |
May 25, 2017 | 26.65 | 26.65 | 26.50 | 26.55 | 61,907 | +0.10(+0.38%) |
May 24, 2017 | 26.41 | 26.49 | 26.34 | 26.45 | 68,351 | +0.11(+0.42%) |
May 23, 2017 | 26.38 | 26.38 | 26.28 | 26.34 | 194,109 | +0.01(+0.03%) |
May 22, 2017 | 26.36 | 26.38 | 26.24 | 26.33 | 58,714 | +0.04(+0.16%) |
May 19, 2017 | 26.16 | 26.34 | 26.16 | 26.29 | 77,661 | +0.51(+1.96%) |
May 18, 2017 | 25.66 | 25.98 | 25.59 | 25.79 | 88,286 | -0.48(-1.83%) |
May 17, 2017 | 26.57 | 26.60 | 26.27 | 26.27 | 102,436 | -0.45(-1.70%) |
May 16, 2017 | 26.65 | 26.74 | 26.64 | 26.72 | 104,863 | +0.06(+0.22%) |
May 15, 2017 | 26.56 | 26.66 | 26.52 | 26.66 | 77,219 | +0.26(+0.99%) |
May 12, 2017 | 26.37 | 26.44 | 26.35 | 26.40 | 261,853 | +0.08(+0.29%) |
May 11, 2017 | 26.23 | 26.33 | 26.17 | 26.33 | 53,720 | +0.10(+0.39%) |
May 10, 2017 | 26.21 | 26.25 | 25.97 | 26.22 | 192,683 | +0.14(+0.55%) |
May 09, 2017 | 26.00 | 26.16 | 26.00 | 26.08 | 116,786 | +0.26(+1.01%) |
May 08, 2017 | 25.88 | 25.92 | 25.79 | 25.82 | 44,535 | +0.07(+0.26%) |
May 05, 2017 | 25.58 | 25.78 | 25.51 | 25.75 | 87,948 | +0.16(+0.63%) |
May 04, 2017 | 25.78 | 25.78 | 25.55 | 25.59 | 86,895 | -0.23(-0.88%) |
May 03, 2017 | 25.93 | 25.94 | 25.77 | 25.82 | 296,371 | -0.18(-0.71%) |
May 02, 2017 | 26.00 | 26.03 | 25.95 | 26.00 | 88,728 | +0.16(+0.62%) |
May 01, 2017 | 25.89 | 25.93 | 25.77 | 25.85 | 84,128 | +0.10(+0.39%) |
Apr 28, 2017 | 25.66 | 25.76 | 25.62 | 25.74 | 53,428 | +0.08(+0.29%) |
Apr 27, 2017 | 25.78 | 25.78 | 25.61 | 25.67 | 196,450 | -0.03(-0.13%) |
Apr 26, 2017 | 25.72 | 25.77 | 25.66 | 25.70 | 1,829,388 | -0.08(-0.33%) |
Apr 25, 2017 | 25.78 | 25.84 | 25.71 | 25.79 | 97,874 | +0.26(+1.02%) |
Apr 24, 2017 | 25.55 | 25.61 | 25.51 | 25.53 | 143,919 | +0.27(+1.07%) |
Apr 21, 2017 | 25.29 | 25.29 | 25.18 | 25.26 | 138,739 | +0.03(+0.13%) |
Apr 20, 2017 | 25.18 | 25.24 | 25.09 | 25.22 | 58,899 | +0.32(+1.28%) |
Apr 19, 2017 | 25.05 | 25.10 | 24.89 | 24.90 | 339,482 | -0.15(-0.60%) |
Apr 18, 2017 | 25.10 | 25.13 | 25.02 | 25.05 | 34,250 | -0.27(-1.06%) |
Apr 17, 2017 | 25.25 | 25.33 | 25.16 | 25.32 | 52,879 | +0.23(+0.91%) |
Apr 13, 2017 | 25.16 | 25.28 | 25.10 | 25.10 | 112,726 | -0.04(-0.17%) |
Apr 12, 2017 | 25.10 | 25.14 | 24.98 | 25.14 | 84,296 | +0.17(+0.67%) |
Apr 11, 2017 | 24.99 | 25.01 | 24.84 | 24.97 | 62,081 | -0.03(-0.10%) |
Apr 10, 2017 | 25.10 | 25.10 | 24.93 | 25.00 | 94,434 | -0.13(-0.50%) |
Apr 07, 2017 | 25.21 | 25.28 | 25.12 | 25.12 | 133,047 | -0.12(-0.46%) |
Apr 06, 2017 | 25.40 | 25.40 | 25.21 | 25.24 | 108,942 | -0.10(-0.38%) |
Apr 05, 2017 | 25.49 | 25.55 | 25.33 | 25.33 | 51,359 | -0.08(-0.33%) |
Apr 04, 2017 | 25.37 | 25.43 | 25.28 | 25.42 | 139,115 | +0.03(+0.10%) |
Apr 03, 2017 | 25.39 | 25.39 | 25.21 | 25.39 | 88,713 | +0.16(+0.63%) |
Mar 31, 2017 | 25.32 | 25.32 | 25.22 | 25.23 | 124,171 | -0.19(-0.76%) |
Mar 30, 2017 | 25.51 | 25.53 | 25.42 | 25.42 | 201,022 | -0.13(-0.49%) |
Mar 29, 2017 | 25.49 | 25.57 | 25.43 | 25.55 | 119,941 | +0.06(+0.23%) |
Mar 28, 2017 | 25.47 | 25.54 | 25.46 | 25.49 | 217,961 | +0.03(+0.10%) |
Mar 27, 2017 | 25.42 | 25.50 | 25.30 | 25.47 | 58,704 | -0.07(-0.28%) |
Mar 24, 2017 | 25.44 | 25.57 | 25.40 | 25.54 | 55,312 | +0.08(+0.30%) |
Mar 23, 2017 | 25.44 | 25.55 | 25.42 | 25.46 | 38,986 | -0.01(-0.03%) |
Mar 22, 2017 | 25.26 | 25.50 | 25.24 | 25.47 | 112,142 | +0.13(+0.50%) |
Mar 21, 2017 | 25.83 | 25.83 | 25.33 | 25.35 | 94,859 | -0.30(-1.18%) |
Mar 20, 2017 | 25.54 | 25.67 | 25.42 | 25.65 | 65,647 | +0.26(+1.03%) |
Mar 17, 2017 | 25.43 | 25.46 | 25.35 | 25.39 | 33,737 | +0.03(+0.10%) |
Mar 16, 2017 | 25.45 | 25.45 | 25.34 | 25.36 | 93,495 | +0.12(+0.47%) |
Mar 15, 2017 | 24.76 | 25.26 | 24.67 | 25.24 | 78,326 | +0.62(+2.53%) |
Mar 14, 2017 | 24.71 | 24.73 | 24.60 | 24.62 | 122,152 | -0.17(-0.68%) |
Mar 13, 2017 | 24.64 | 24.79 | 24.64 | 24.79 | 140,690 | +0.39(+1.58%) |
Mar 10, 2017 | 24.40 | 24.43 | 24.29 | 24.40 | 68,576 | +0.22(+0.90%) |
Mar 09, 2017 | 24.23 | 24.26 | 24.08 | 24.19 | 87,356 | -0.16(-0.66%) |
Mar 08, 2017 | 24.53 | 24.53 | 24.34 | 24.34 | 189,339 | -0.20(-0.82%) |
Mar 07, 2017 | 24.66 | 24.66 | 24.50 | 24.55 | 111,435 | +0.00(+0.00%) |
Mar 06, 2017 | 24.60 | 24.60 | 24.48 | 24.55 | 99,854 | +0.01(+0.03%) |
Mar 03, 2017 | 24.51 | 24.55 | 24.37 | 24.54 | 104,990 | +0.16(+0.66%) |
Mar 02, 2017 | 24.60 | 24.60 | 24.35 | 24.38 | 159,736 | -0.37(-1.50%) |
Mar 01, 2017 | 24.67 | 24.79 | 24.61 | 24.75 | 449,050 | +0.33(+1.34%) |
Feb 28, 2017 | 24.59 | 24.59 | 24.38 | 24.42 | 198,577 | -0.18(-0.75%) |
Feb 27, 2017 | 24.71 | 24.72 | 24.56 | 24.61 | 253,812 | -0.11(-0.44%) |
Feb 24, 2017 | 24.72 | 24.80 | 24.68 | 24.71 | 69,558 | -0.25(-1.01%) |
Feb 23, 2017 | 25.18 | 25.18 | 24.94 | 24.97 | 57,019 | -0.02(-0.07%) |
Feb 22, 2017 | 24.92 | 24.98 | 24.82 | 24.98 | 65,087 | +0.09(+0.37%) |
Feb 21, 2017 | 24.85 | 24.90 | 24.77 | 24.89 | 47,805 | +0.29(+1.20%) |
Feb 17, 2017 | 24.60 | 24.60 | 24.60 | 0 | -0.17(-0.68%) | |
Feb 16, 2017 | 24.93 | 24.94 | 24.73 | 24.77 | 68,107 | -0.09(-0.37%) |
Feb 15, 2017 | 24.68 | 24.87 | 24.61 | 24.86 | 194,914 | +0.24(+0.96%) |
Feb 14, 2017 | 24.67 | 24.67 | 24.45 | 24.62 | 67,594 | +0.03(+0.10%) |
Feb 13, 2017 | 24.59 | 24.62 | 24.40 | 24.60 | 76,686 | +0.09(+0.38%) |
Feb 10, 2017 | 24.43 | 24.51 | 24.33 | 24.50 | 83,374 | +0.18(+0.76%) |
Feb 09, 2017 | 24.40 | 24.40 | 24.24 | 24.32 | 80,169 | +0.10(+0.42%) |
Feb 08, 2017 | 24.11 | 24.28 | 24.11 | 24.22 | 59,546 | +0.10(+0.42%) |
Feb 07, 2017 | 24.24 | 24.24 | 24.07 | 24.12 | 204,578 | -0.13(-0.52%) |
Feb 06, 2017 | 24.34 | 24.34 | 24.20 | 24.24 | 201,794 | +0.01(+0.03%) |
Feb 03, 2017 | 24.34 | 24.34 | 24.16 | 24.24 | 55,577 | +0.11(+0.45%) |
Feb 02, 2017 | 24.09 | 24.17 | 24.04 | 24.13 | 43,797 | +0.11(+0.46%) |
Feb 01, 2017 | 24.15 | 24.15 | 23.95 | 24.02 | 138,022 | +0.06(+0.25%) |
Jan 31, 2017 | 23.95 | 24.01 | 23.89 | 23.96 | 58,949 | +0.07(+0.28%) |
Jan 30, 2017 | 23.86 | 23.97 | 23.86 | 23.89 | 123,099 | -0.13(-0.53%) |
Jan 27, 2017 | 23.97 | 24.11 | 23.97 | 24.02 | 767,315 | -0.04(-0.17%) |
Jan 26, 2017 | 24.14 | 24.14 | 23.99 | 24.06 | 86,314 | -0.04(-0.17%) |
Jan 25, 2017 | 24.02 | 24.13 | 24.00 | 24.10 | 90,914 | +0.24(+0.99%) |
Jan 24, 2017 | 23.82 | 23.95 | 23.82 | 23.87 | 89,103 | +0.13(+0.53%) |
Jan 23, 2017 | 23.55 | 23.78 | 23.55 | 23.74 | 112,799 | +0.27(+1.15%) |
Jan 20, 2017 | 23.40 | 23.50 | 23.35 | 23.47 | 44,129 | +0.05(+0.22%) |
Jan 19, 2017 | 23.42 | 23.44 | 23.33 | 23.42 | 137,774 | +0.02(+0.07%) |
Jan 18, 2017 | 23.56 | 23.56 | 23.39 | 23.40 | 106,168 | -0.12(-0.50%) |
Jan 17, 2017 | 23.53 | 23.64 | 23.48 | 23.52 | 161,009 | -0.02(-0.07%) |
Jan 13, 2017 | 23.54 | 23.54 | 23.54 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 23.58 | 23.61 | 23.48 | 23.60 | 70,781 | +0.12(+0.50%) |
Jan 11, 2017 | 23.26 | 23.48 | 23.13 | 23.48 | 228,875 | +0.24(+1.05%) |
Jan 10, 2017 | 23.28 | 23.31 | 23.19 | 23.23 | 40,796 | +0.18(+0.77%) |
Jan 09, 2017 | 23.02 | 23.14 | 23.02 | 23.06 | 61,598 | +0.01(+0.04%) |
Jan 06, 2017 | 23.10 | 23.10 | 23.01 | 23.05 | 212,442 | -0.15(-0.65%) |
Jan 05, 2017 | 23.07 | 23.24 | 23.07 | 23.20 | 392,041 | +0.28(+1.21%) |
Jan 04, 2017 | 22.88 | 23.02 | 22.88 | 22.92 | 117,380 | +0.21(+0.93%) |
Jan 03, 2017 | 22.65 | 22.82 | 22.62 | 22.71 | 238,495 | +0.21(+0.93%) |
Dec 30, 2016 | 22.50 | 22.50 | 22.50 | 0 | -0.12(-0.52%) | |
Dec 29, 2016 | 22.47 | 22.69 | 22.47 | 22.62 | 22,434 | +0.30(+1.36%) |
Dec 28, 2016 | 22.32 | 22.40 | 22.27 | 22.32 | 81,673 | +0.13(+0.57%) |
Dec 27, 2016 | 22.22 | 22.23 | 22.16 | 22.19 | 46,999 | +0.12(+0.53%) |
Dec 23, 2016 | 22.07 | 22.07 | 22.07 | 0 | +0.09(+0.42%) | |
Dec 22, 2016 | 22.00 | 22.06 | 21.92 | 21.98 | 39,241 | -0.22(-0.98%) |
Dec 21, 2016 | 22.39 | 22.39 | 22.20 | 22.20 | 122,795 | -0.14(-0.64%) |
Dec 20, 2016 | 22.34 | 22.35 | 22.27 | 22.34 | 266,144 | +0.08(+0.36%) |
Dec 19, 2016 | 22.32 | 22.37 | 22.20 | 22.26 | 94,088 | -0.06(-0.28%) |
Dec 16, 2016 | 22.39 | 22.48 | 22.32 | 22.32 | 33,856 | -0.20(-0.89%) |
Dec 15, 2016 | 22.55 | 22.55 | 22.41 | 22.53 | 38,612 | +0.01(+0.04%) |
Dec 14, 2016 | 22.83 | 22.99 | 22.42 | 22.52 | 136,499 | -0.58(-2.50%) |
Dec 13, 2016 | 23.02 | 23.12 | 22.99 | 23.09 | 23,035 | +0.27(+1.17%) |
Dec 12, 2016 | 22.92 | 22.93 | 22.78 | 22.83 | 33,931 | -0.13(-0.55%) |
Dec 09, 2016 | 23.00 | 23.04 | 22.95 | 22.95 | 126,365 | -0.13(-0.58%) |
Dec 08, 2016 | 22.82 | 23.10 | 22.82 | 23.09 | 55,549 | +0.15(+0.66%) |
Dec 07, 2016 | 22.84 | 23.01 | 22.78 | 22.94 | 94,895 | +0.26(+1.14%) |
Dec 06, 2016 | 22.52 | 22.68 | 22.52 | 22.68 | 54,733 | +0.12(+0.52%) |
Dec 05, 2016 | 22.40 | 22.57 | 22.40 | 22.56 | 118,717 | +0.18(+0.79%) |
Dec 02, 2016 | 22.38 | 22.47 | 22.35 | 22.38 | 87,974 | -0.01(-0.04%) |
Dec 01, 2016 | 22.62 | 22.62 | 22.34 | 22.39 | 115,075 | -0.27(-1.18%) |
Nov 30, 2016 | 22.76 | 22.76 | 22.61 | 22.66 | 27,962 | +0.08(+0.33%) |
Nov 29, 2016 | 22.46 | 22.67 | 22.46 | 22.58 | 61,787 | -0.01(-0.04%) |
Nov 28, 2016 | 22.50 | 22.67 | 22.50 | 22.59 | 82,005 | +0.15(+0.67%) |
Nov 25, 2016 | 22.39 | 22.51 | 22.39 | 22.44 | 10,325 | +0.06(+0.26%) |
Nov 23, 2016 | 22.38 | 22.38 | 22.38 | 0 | -0.15(-0.67%) | |
Nov 22, 2016 | 22.59 | 22.59 | 22.41 | 22.53 | 90,489 | +0.24(+1.06%) |
Nov 21, 2016 | 22.27 | 22.35 | 22.18 | 22.30 | 51,496 | +0.16(+0.74%) |
Nov 18, 2016 | 22.27 | 22.32 | 22.09 | 22.13 | 26,431 | -0.07(-0.30%) |
Nov 17, 2016 | 21.77 | 22.32 | 21.77 | 22.20 | 41,801 | +0.08(+0.34%) |
Nov 16, 2016 | 22.17 | 22.20 | 22.09 | 22.12 | 74,560 | -0.19(-0.86%) |
Nov 15, 2016 | 22.06 | 22.36 | 22.06 | 22.32 | 90,860 | +0.39(+1.79%) |
Nov 14, 2016 | 22.15 | 22.15 | 21.82 | 21.92 | 36,600 | -0.25(-1.13%) |
Nov 11, 2016 | 22.29 | 22.29 | 21.87 | 22.17 | 118,317 | -0.33(-1.49%) |
Nov 10, 2016 | 23.10 | 23.10 | 22.51 | 22.51 | 68,770 | -0.69(-2.96%) |
Nov 09, 2016 | 23.21 | 23.41 | 23.06 | 23.20 | 69,709 | -0.69(-2.91%) |
Nov 08, 2016 | 23.52 | 23.96 | 23.52 | 23.89 | 25,034 | +0.19(+0.80%) |
Nov 07, 2016 | 23.50 | 23.72 | 23.50 | 23.70 | 33,771 | +0.68(+2.95%) |
Nov 04, 2016 | 23.17 | 23.17 | 23.02 | 23.02 | 17,468 | -0.24(-1.04%) |
Nov 03, 2016 | 23.37 | 23.38 | 23.18 | 23.26 | 53,082 | -0.03(-0.11%) |
Nov 02, 2016 | 23.41 | 23.55 | 23.16 | 23.29 | 217,045 | -0.25(-1.07%) |
Nov 01, 2016 | 23.86 | 23.86 | 23.42 | 23.54 | 75,830 | -0.21(-0.88%) |
Oct 31, 2016 | 23.65 | 23.79 | 23.65 | 23.75 | 72,071 | +0.18(+0.75%) |
Oct 28, 2016 | 23.73 | 23.77 | 23.51 | 23.57 | 23,988 | -0.11(-0.46%) |
Oct 27, 2016 | 23.88 | 23.88 | 23.62 | 23.68 | 58,852 | -0.12(-0.49%) |
Oct 26, 2016 | 23.86 | 23.93 | 23.78 | 23.80 | 24,869 | -0.25(-1.04%) |
Oct 25, 2016 | 24.05 | 24.11 | 24.01 | 24.05 | 149,267 | -0.02(-0.07%) |
Oct 24, 2016 | 24.17 | 24.17 | 24.02 | 24.07 | 83,757 | +0.12(+0.49%) |
Oct 21, 2016 | 23.84 | 23.97 | 23.84 | 23.95 | 36,163 | -0.02(-0.07%) |
Oct 20, 2016 | 23.97 | 24.07 | 23.90 | 23.97 | 36,758 | -0.05(-0.21%) |
Oct 19, 2016 | 24.04 | 24.10 | 23.98 | 24.02 | 46,254 | +0.11(+0.46%) |
Oct 18, 2016 | 23.90 | 23.93 | 23.82 | 23.91 | 37,055 | +0.42(+1.78%) |
Oct 17, 2016 | 23.55 | 23.55 | 23.48 | 23.49 | 36,458 | +0.02(+0.07%) |
Oct 14, 2016 | 23.59 | 23.75 | 23.47 | 23.47 | 75,729 | -0.01(-0.04%) |
Oct 13, 2016 | 23.38 | 23.53 | 23.20 | 23.48 | 80,885 | -0.16(-0.67%) |
Oct 12, 2016 | 23.62 | 23.70 | 23.52 | 23.64 | 246,468 | +0.02(+0.07%) |
Oct 11, 2016 | 23.81 | 23.81 | 23.56 | 23.62 | 51,678 | -0.55(-2.29%) |
Oct 10, 2016 | 24.03 | 24.25 | 24.03 | 24.17 | 55,967 | +0.22(+0.91%) |
Oct 07, 2016 | 24.05 | 24.05 | 23.81 | 23.96 | 145,899 | -0.10(-0.43%) |
Oct 06, 2016 | 23.98 | 24.11 | 23.91 | 24.06 | 35,851 | -0.02(-0.09%) |
Oct 05, 2016 | 24.03 | 24.12 | 23.91 | 24.08 | 83,690 | +0.31(+1.30%) |
Oct 04, 2016 | 23.94 | 24.07 | 23.71 | 23.77 | 76,952 | -0.28(-1.15%) |
Oct 03, 2016 | 23.82 | 24.06 | 23.82 | 24.05 | 268,338 | +0.17(+0.70%) |
Sep 30, 2016 | 23.82 | 23.95 | 23.71 | 23.88 | 33,869 | +0.11(+0.46%) |
Sep 29, 2016 | 24.02 | 24.08 | 23.71 | 23.77 | 85,573 | -0.39(-1.63%) |
Sep 28, 2016 | 24.05 | 24.18 | 23.86 | 24.17 | 185,478 | +0.22(+0.91%) |
Sep 27, 2016 | 23.80 | 23.97 | 23.75 | 23.95 | 21,722 | +0.31(+1.31%) |
Sep 26, 2016 | 23.74 | 23.76 | 23.63 | 23.64 | 63,286 | -0.31(-1.29%) |
Sep 23, 2016 | 24.17 | 24.17 | 23.92 | 23.95 | 120,201 | -0.29(-1.21%) |
Sep 22, 2016 | 24.33 | 24.40 | 24.13 | 24.24 | 41,103 | +0.14(+0.59%) |
Sep 21, 2016 | 23.76 | 24.13 | 23.69 | 24.10 | 90,933 | +0.57(+2.44%) |
Sep 20, 2016 | 23.60 | 23.65 | 23.52 | 23.53 | 210,782 | +0.07(+0.28%) |
Sep 19, 2016 | 23.50 | 23.63 | 23.46 | 23.46 | 24,850 | +0.19(+0.82%) |
Sep 16, 2016 | 23.29 | 23.31 | 23.10 | 23.27 | 28,038 | -0.18(-0.78%) |
Sep 15, 2016 | 23.27 | 23.47 | 23.18 | 23.45 | 39,013 | +0.40(+1.73%) |
Sep 14, 2016 | 23.00 | 23.28 | 23.00 | 23.05 | 135,762 | +0.02(+0.11%) |
Sep 13, 2016 | 23.12 | 23.24 | 22.92 | 23.03 | 161,860 | -0.50(-2.12%) |
Sep 12, 2016 | 23.14 | 23.58 | 23.05 | 23.53 | 39,266 | +0.19(+0.82%) |
Sep 09, 2016 | 23.79 | 23.85 | 23.33 | 23.33 | 417,123 | -0.81(-3.34%) |
Sep 08, 2016 | 24.17 | 24.28 | 24.13 | 24.14 | 41,270 | -0.10(-0.41%) |
Sep 07, 2016 | 24.33 | 24.33 | 24.16 | 24.24 | 93,337 | -0.03(-0.14%) |
Sep 06, 2016 | 23.97 | 24.29 | 23.97 | 24.27 | 156,764 | +0.52(+2.17%) |
Sep 02, 2016 | 23.69 | 23.76 | 23.76 | 23.76 | 35,005 | +0.35(+1.49%) |
Sep 01, 2016 | 23.25 | 23.41 | 23.25 | 23.41 | 65,946 | +0.12(+0.54%) |
Aug 31, 2016 | 23.42 | 23.42 | 23.22 | 23.28 | 166,444 | -0.24(-1.02%) |
Aug 30, 2016 | 23.62 | 23.63 | 23.48 | 23.53 | 153,220 | -0.02(-0.07%) |
Aug 29, 2016 | 23.43 | 23.58 | 23.43 | 23.54 | 26,672 | +0.18(+0.78%) |
Aug 26, 2016 | 23.68 | 23.77 | 23.25 | 23.36 | 32,032 | -0.19(-0.81%) |
Aug 25, 2016 | 23.53 | 23.58 | 23.50 | 23.55 | 103,175 | +0.04(+0.18%) |
Aug 24, 2016 | 23.52 | 23.58 | 23.45 | 23.51 | 117,257 | -0.02(-0.11%) |
Aug 23, 2016 | 23.87 | 23.90 | 23.53 | 23.53 | 38,637 | -0.06(-0.25%) |
Aug 22, 2016 | 23.70 | 23.70 | 23.54 | 23.59 | 35,817 | -0.27(-1.15%) |
Aug 19, 2016 | 23.80 | 23.89 | 23.73 | 23.87 | 49,886 | -0.16(-0.66%) |
Aug 18, 2016 | 24.00 | 24.04 | 23.96 | 24.02 | 26,936 | +0.19(+0.80%) |
Aug 17, 2016 | 23.82 | 23.88 | 23.62 | 23.83 | 219,024 | -0.12(-0.52%) |
Aug 16, 2016 | 24.02 | 24.05 | 23.93 | 23.96 | 33,336 | -0.16(-0.65%) |
Aug 15, 2016 | 23.92 | 24.17 | 23.92 | 24.12 | 18,332 | +0.22(+0.94%) |
Aug 12, 2016 | 23.95 | 23.96 | 23.82 | 23.89 | 49,550 | -0.08(-0.31%) |
Aug 11, 2016 | 23.84 | 23.99 | 23.78 | 23.97 | 169,154 | +0.27(+1.12%) |
Aug 10, 2016 | 23.87 | 23.88 | 23.68 | 23.70 | 227,642 | +0.02(+0.11%) |
Aug 09, 2016 | 23.69 | 23.79 | 23.66 | 23.68 | 61,153 | +0.17(+0.71%) |
Aug 08, 2016 | 23.57 | 23.58 | 23.47 | 23.51 | 33,505 | +0.14(+0.60%) |
Aug 05, 2016 | 23.28 | 23.40 | 23.19 | 23.37 | 29,543 | +0.21(+0.90%) |
Aug 04, 2016 | 23.07 | 23.19 | 23.02 | 23.16 | 207,040 | +0.17(+0.72%) |
Aug 03, 2016 | 22.73 | 23.03 | 22.72 | 22.99 | 18,245 | +0.09(+0.40%) |
Aug 02, 2016 | 23.09 | 23.09 | 22.79 | 22.90 | 74,705 | -0.19(-0.83%) |
Aug 01, 2016 | 23.27 | 23.27 | 23.07 | 23.09 | 104,478 | -0.03(-0.14%) |
Jul 29, 2016 | 23.00 | 23.15 | 22.94 | 23.13 | 256,073 | +0.09(+0.40%) |
Jul 28, 2016 | 22.97 | 23.04 | 22.89 | 23.04 | 318,688 | +0.07(+0.33%) |
Jul 27, 2016 | 23.09 | 23.09 | 22.82 | 22.96 | 149,811 | +0.00(+0.00%) |
Jul 26, 2016 | 22.85 | 23.03 | 22.85 | 22.96 | 144,570 | +0.14(+0.62%) |
Jul 25, 2016 | 23.03 | 23.03 | 22.76 | 22.82 | 89,341 | -0.19(-0.83%) |
Jul 22, 2016 | 23.01 | 23.02 | 22.86 | 23.01 | 233,898 | +0.16(+0.69%) |
Jul 21, 2016 | 22.92 | 22.97 | 22.77 | 22.85 | 157,991 | -0.07(-0.33%) |
Jul 20, 2016 | 22.82 | 22.96 | 22.81 | 22.93 | 69,764 | +0.12(+0.51%) |
Jul 19, 2016 | 22.87 | 22.93 | 22.75 | 22.81 | 54,487 | -0.17(-0.72%) |
Jul 18, 2016 | 22.71 | 23.00 | 22.71 | 22.98 | 101,710 | +0.09(+0.40%) |
Jul 15, 2016 | 22.82 | 22.92 | 22.77 | 22.89 | 22,196 | +0.03(+0.15%) |
Jul 14, 2016 | 22.83 | 22.94 | 22.78 | 22.85 | 73,732 | +0.31(+1.36%) |
Jul 13, 2016 | 22.67 | 22.71 | 22.45 | 22.54 | 81,452 | -0.08(-0.37%) |
Jul 12, 2016 | 22.63 | 22.68 | 22.53 | 22.63 | 94,317 | +0.31(+1.38%) |
Jul 11, 2016 | 22.35 | 22.36 | 22.26 | 22.32 | 111,522 | +0.23(+1.05%) |
Jul 08, 2016 | 21.85 | 22.15 | 21.66 | 22.09 | 149,068 | +0.42(+1.96%) |
Jul 07, 2016 | 21.83 | 21.91 | 21.61 | 21.66 | 67,419 | -0.06(-0.27%) |
Jul 06, 2016 | 21.46 | 21.73 | 21.41 | 21.72 | 64,639 | -0.07(-0.34%) |
Jul 05, 2016 | 22.07 | 22.07 | 21.74 | 21.80 | 70,272 | -0.47(-2.09%) |