Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.83 | 26.97 | 26.83 | 26.89 | 44,305 | +0.14(+0.54%) |
Jun 29, 2017 | 27.16 | 27.16 | 26.75 | 26.75 | 17,016 | -0.29(-1.08%) |
Jun 28, 2017 | 26.99 | 27.10 | 26.91 | 27.04 | 23,820 | +0.30(+1.13%) |
Jun 27, 2017 | 26.99 | 27.00 | 26.74 | 26.74 | 54,377 | -0.33(-1.21%) |
Jun 26, 2017 | 27.07 | 27.11 | 26.98 | 27.07 | 46,383 | +0.04(+0.15%) |
Jun 23, 2017 | 26.94 | 27.03 | 26.94 | 27.03 | 20,176 | +0.04(+0.16%) |
Jun 22, 2017 | 26.95 | 26.98 | 26.91 | 26.98 | 12,269 | +0.11(+0.42%) |
Jun 21, 2017 | 26.97 | 27.01 | 26.87 | 26.87 | 12,827 | -0.14(-0.51%) |
Jun 20, 2017 | 27.26 | 27.26 | 27.01 | 27.01 | 11,745 | -0.12(-0.46%) |
Jun 19, 2017 | 27.00 | 27.17 | 27.00 | 27.13 | 24,553 | +0.23(+0.85%) |
Jun 16, 2017 | 26.99 | 26.99 | 26.80 | 26.90 | 16,855 | +0.02(+0.09%) |
Jun 15, 2017 | 26.81 | 26.92 | 26.81 | 26.88 | 63,418 | +0.00(+0.01%) |
Jun 14, 2017 | 27.01 | 27.01 | 26.88 | 26.88 | 11,339 | -0.10(-0.38%) |
Jun 13, 2017 | 27.00 | 27.03 | 26.91 | 26.98 | 45,987 | +0.14(+0.52%) |
Jun 12, 2017 | 26.76 | 26.89 | 26.76 | 26.84 | 77,541 | -0.04(-0.14%) |
Jun 09, 2017 | 26.99 | 27.04 | 26.83 | 26.88 | 12,845 | -0.02(-0.07%) |
Jun 08, 2017 | 26.90 | 26.93 | 26.81 | 26.90 | 37,369 | +0.07(+0.24%) |
Jun 07, 2017 | 26.86 | 26.91 | 26.79 | 26.83 | 92,939 | -0.03(-0.11%) |
Jun 06, 2017 | 26.89 | 26.89 | 26.86 | 26.86 | 14,183 | -0.06(-0.23%) |
Jun 05, 2017 | 27.00 | 27.00 | 26.88 | 26.92 | 23,516 | -0.10(-0.36%) |
Jun 02, 2017 | 26.84 | 27.02 | 26.84 | 27.02 | 25,630 | +0.21(+0.79%) |
Jun 01, 2017 | 26.78 | 26.84 | 26.69 | 26.81 | 24,070 | +0.18(+0.68%) |
May 31, 2017 | 26.73 | 26.73 | 26.54 | 26.62 | 56,408 | -0.01(-0.03%) |
May 30, 2017 | 26.82 | 26.82 | 26.61 | 26.63 | 53,254 | -0.03(-0.10%) |
May 26, 2017 | 26.68 | 26.71 | 26.65 | 26.66 | 10,677 | +0.03(+0.12%) |
May 25, 2017 | 26.67 | 26.73 | 26.61 | 26.63 | 86,523 | +0.05(+0.19%) |
May 24, 2017 | 26.54 | 26.58 | 26.50 | 26.58 | 54,848 | +0.07(+0.27%) |
May 23, 2017 | 26.52 | 26.52 | 26.47 | 26.50 | 17,269 | +0.07(+0.28%) |
May 22, 2017 | 26.40 | 26.49 | 26.39 | 26.43 | 23,415 | +0.08(+0.32%) |
May 19, 2017 | 26.22 | 26.37 | 26.22 | 26.35 | 30,851 | +0.22(+0.84%) |
May 18, 2017 | 26.04 | 26.22 | 26.04 | 26.13 | 30,115 | +0.06(+0.23%) |
May 17, 2017 | 26.19 | 26.22 | 26.04 | 26.07 | 43,616 | -0.44(-1.67%) |
May 16, 2017 | 26.55 | 26.55 | 26.50 | 26.51 | 13,237 | -0.02(-0.08%) |
May 15, 2017 | 26.54 | 26.57 | 26.45 | 26.53 | 16,492 | +0.14(+0.55%) |
May 12, 2017 | 26.48 | 26.48 | 26.33 | 26.39 | 51,322 | -0.07(-0.27%) |
May 11, 2017 | 26.36 | 26.43 | 26.33 | 26.46 | 185,069 | -0.03(-0.11%) |
May 10, 2017 | 26.45 | 26.49 | 26.42 | 26.49 | 9,367 | +0.09(+0.33%) |
May 09, 2017 | 26.55 | 26.55 | 26.40 | 26.40 | 116,970 | -0.09(-0.32%) |
May 08, 2017 | 26.61 | 26.61 | 26.44 | 26.49 | 11,130 | -0.06(-0.23%) |
May 05, 2017 | 26.54 | 26.55 | 26.39 | 26.55 | 38,767 | +0.17(+0.65%) |
May 04, 2017 | 26.34 | 26.39 | 26.34 | 26.38 | 18,154 | +0.06(+0.24%) |
May 03, 2017 | 26.48 | 26.48 | 26.31 | 26.31 | 31,702 | -0.10(-0.36%) |
May 02, 2017 | 26.39 | 26.44 | 26.37 | 26.41 | 52,052 | -0.07(-0.25%) |
May 01, 2017 | 26.43 | 26.48 | 26.39 | 26.48 | 39,733 | +0.12(+0.44%) |
Apr 28, 2017 | 26.82 | 26.82 | 26.36 | 26.36 | 14,547 | -0.07(-0.26%) |
Apr 27, 2017 | 26.43 | 26.48 | 26.40 | 26.43 | 24,124 | +0.03(+0.10%) |
Apr 26, 2017 | 26.53 | 26.55 | 26.40 | 26.40 | 32,351 | -0.04(-0.16%) |
Apr 25, 2017 | 26.45 | 26.45 | 26.40 | 26.44 | 26,150 | +0.18(+0.68%) |
Apr 24, 2017 | 26.24 | 26.27 | 26.22 | 26.27 | 19,788 | +0.26(+1.01%) |
Apr 21, 2017 | 26.03 | 26.03 | 25.95 | 26.00 | 21,787 | -0.09(-0.35%) |
Apr 20, 2017 | 25.95 | 26.09 | 25.95 | 26.09 | 7,267 | +0.22(+0.85%) |
Apr 19, 2017 | 25.88 | 26.00 | 25.84 | 25.87 | 21,315 | +0.02(+0.09%) |
Apr 18, 2017 | 25.80 | 25.89 | 25.79 | 25.85 | 37,659 | -0.08(-0.30%) |
Apr 17, 2017 | 25.74 | 25.93 | 25.74 | 25.93 | 29,777 | +0.17(+0.67%) |
Apr 13, 2017 | 25.84 | 25.89 | 25.72 | 25.76 | 36,849 | -0.10(-0.40%) |
Apr 12, 2017 | 25.98 | 25.98 | 25.82 | 25.86 | 35,221 | -0.06(-0.25%) |
Apr 11, 2017 | 25.93 | 25.96 | 25.80 | 25.93 | 30,561 | -0.05(-0.20%) |
Apr 10, 2017 | 26.01 | 26.02 | 25.93 | 25.98 | 73,326 | +0.04(+0.14%) |
Apr 07, 2017 | 26.00 | 26.06 | 25.94 | 25.94 | 17,931 | -0.07(-0.25%) |
Apr 06, 2017 | 25.91 | 26.01 | 25.91 | 26.01 | 46,669 | +0.03(+0.11%) |
Apr 05, 2017 | 26.07 | 26.38 | 25.90 | 25.98 | 60,609 | +0.00(+0.02%) |
Apr 04, 2017 | 26.03 | 26.05 | 25.95 | 25.97 | 107,535 | -0.10(-0.37%) |
Apr 03, 2017 | 26.11 | 26.11 | 25.85 | 26.07 | 59,096 | -0.03(-0.12%) |
Mar 31, 2017 | 26.14 | 26.19 | 26.10 | 26.10 | 33,283 | -0.08(-0.29%) |
Mar 30, 2017 | 26.04 | 26.18 | 26.04 | 26.18 | 28,818 | +0.13(+0.49%) |
Mar 29, 2017 | 25.88 | 26.07 | 25.88 | 26.05 | 154,048 | +0.11(+0.41%) |
Mar 28, 2017 | 25.79 | 25.98 | 25.76 | 25.95 | 1,372,271 | +0.14(+0.56%) |
Mar 27, 2017 | 25.76 | 25.83 | 25.64 | 25.80 | 22,895 | +0.09(+0.36%) |
Mar 24, 2017 | 25.93 | 25.95 | 25.70 | 25.71 | 26,400 | -0.09(-0.33%) |
Mar 23, 2017 | 25.84 | 25.96 | 25.79 | 25.79 | 15,297 | -0.02(-0.09%) |
Mar 22, 2017 | 25.74 | 25.84 | 25.74 | 25.82 | 12,244 | -0.03(-0.10%) |
Mar 21, 2017 | 26.10 | 26.15 | 25.84 | 25.84 | 18,762 | -0.31(-1.17%) |
Mar 20, 2017 | 26.17 | 26.20 | 26.10 | 26.15 | 50,957 | -0.12(-0.45%) |
Mar 17, 2017 | 26.35 | 26.35 | 26.21 | 26.27 | 15,986 | +0.05(+0.21%) |
Mar 16, 2017 | 26.32 | 26.32 | 26.21 | 26.21 | 9,134 | -0.02(-0.08%) |
Mar 15, 2017 | 26.12 | 26.33 | 26.12 | 26.23 | 46,946 | +0.26(+1.00%) |
Mar 14, 2017 | 26.02 | 26.02 | 25.95 | 25.98 | 7,493 | -0.12(-0.44%) |
Mar 13, 2017 | 26.07 | 26.18 | 26.07 | 26.09 | 22,065 | +0.01(+0.05%) |
Mar 10, 2017 | 26.12 | 26.12 | 26.02 | 26.08 | 48,919 | +0.15(+0.56%) |
Mar 09, 2017 | 26.02 | 26.12 | 25.93 | 25.93 | 22,940 | -0.15(-0.58%) |
Mar 08, 2017 | 26.13 | 26.13 | 26.07 | 26.09 | 15,183 | -0.02(-0.07%) |
Mar 07, 2017 | 26.09 | 26.14 | 26.07 | 26.10 | 24,215 | -0.03(-0.10%) |
Mar 06, 2017 | 26.10 | 26.17 | 26.08 | 26.13 | 115,334 | -0.14(-0.54%) |
Mar 03, 2017 | 26.24 | 26.27 | 26.23 | 26.27 | 10,571 | +0.02(+0.07%) |
Mar 02, 2017 | 26.42 | 26.42 | 26.25 | 26.25 | 125,153 | -0.19(-0.72%) |
Mar 01, 2017 | 26.36 | 26.75 | 26.36 | 26.44 | 56,107 | +0.38(+1.47%) |
Feb 28, 2017 | 26.19 | 26.19 | 26.02 | 26.06 | 36,150 | -0.12(-0.46%) |
Feb 27, 2017 | 26.14 | 26.18 | 26.13 | 26.18 | 20,329 | +0.19(+0.72%) |
Feb 24, 2017 | 26.04 | 26.04 | 25.99 | 25.99 | 18,994 | -0.05(-0.20%) |
Feb 23, 2017 | 26.15 | 26.15 | 26.01 | 26.04 | 36,435 | -0.05(-0.21%) |
Feb 22, 2017 | 26.12 | 26.14 | 26.02 | 26.10 | 29,118 | -0.05(-0.20%) |
Feb 21, 2017 | 25.98 | 26.15 | 25.98 | 26.15 | 21,842 | +0.26(+1.01%) |
Feb 17, 2017 | 25.89 | 25.89 | 25.89 | 0 | +0.01(+0.05%) | |
Feb 16, 2017 | 25.96 | 25.96 | 25.82 | 25.88 | 39,602 | -0.05(-0.19%) |
Feb 15, 2017 | 25.77 | 25.94 | 25.77 | 25.93 | 70,795 | +0.13(+0.51%) |
Feb 14, 2017 | 25.75 | 25.80 | 25.66 | 25.80 | 86,378 | +0.04(+0.15%) |
Feb 13, 2017 | 25.71 | 25.78 | 25.66 | 25.76 | 32,610 | +0.17(+0.68%) |
Feb 10, 2017 | 25.51 | 25.58 | 25.51 | 25.58 | 6,116 | +0.09(+0.35%) |
Feb 09, 2017 | 25.48 | 25.53 | 25.41 | 25.49 | 16,980 | +0.18(+0.71%) |
Feb 08, 2017 | 25.27 | 25.36 | 25.22 | 25.31 | 26,772 | +0.04(+0.14%) |
Feb 07, 2017 | 25.37 | 25.37 | 25.24 | 25.28 | 38,089 | -0.04(-0.17%) |
Feb 06, 2017 | 25.32 | 25.36 | 25.29 | 25.32 | 37,086 | -0.02(-0.09%) |
Feb 03, 2017 | 25.34 | 25.40 | 25.31 | 25.35 | 7,967 | +0.17(+0.69%) |
Feb 02, 2017 | 25.20 | 25.24 | 25.06 | 25.17 | 17,658 | -0.02(-0.08%) |
Feb 01, 2017 | 25.23 | 25.23 | 25.07 | 25.19 | 55,320 | +0.05(+0.20%) |
Jan 31, 2017 | 25.04 | 25.14 | 24.99 | 25.14 | 24,629 | +0.02(+0.10%) |
Jan 30, 2017 | 25.16 | 25.16 | 25.01 | 25.12 | 29,036 | -0.14(-0.54%) |
Jan 27, 2017 | 25.31 | 25.34 | 25.25 | 25.26 | 19,414 | -0.06(-0.24%) |
Jan 26, 2017 | 25.46 | 25.46 | 25.31 | 25.32 | 23,191 | -0.06(-0.22%) |
Jan 25, 2017 | 25.30 | 25.38 | 25.22 | 25.37 | 47,013 | +0.26(+1.04%) |
Jan 24, 2017 | 25.02 | 25.17 | 25.02 | 25.11 | 141,821 | +0.15(+0.58%) |
Jan 23, 2017 | 24.94 | 24.97 | 24.92 | 24.97 | 11,344 | -0.02(-0.07%) |
Jan 20, 2017 | 25.09 | 25.09 | 24.94 | 24.99 | 32,020 | +0.07(+0.28%) |
Jan 19, 2017 | 25.02 | 25.02 | 24.89 | 24.91 | 38,469 | -0.09(-0.37%) |
Jan 18, 2017 | 24.95 | 25.03 | 24.95 | 25.01 | 19,068 | +0.09(+0.36%) |
Jan 17, 2017 | 25.01 | 25.06 | 24.92 | 24.92 | 29,545 | -0.17(-0.68%) |
Jan 13, 2017 | 25.09 | 25.09 | 25.09 | 0 | +0.06(+0.23%) | |
Jan 12, 2017 | 25.03 | 25.04 | 24.89 | 25.03 | 57,368 | -0.05(-0.22%) |
Jan 11, 2017 | 25.10 | 25.10 | 24.97 | 25.09 | 23,042 | +0.05(+0.21%) |
Jan 10, 2017 | 25.12 | 25.13 | 25.01 | 25.03 | 40,605 | +0.02(+0.08%) |
Jan 09, 2017 | 25.04 | 25.09 | 24.99 | 25.01 | 51,475 | -0.13(-0.51%) |
Jan 06, 2017 | 25.14 | 25.18 | 25.00 | 25.14 | 52,974 | +0.09(+0.35%) |
Jan 05, 2017 | 25.09 | 25.09 | 24.94 | 25.05 | 25,565 | -0.03(-0.13%) |
Jan 04, 2017 | 25.02 | 25.09 | 24.91 | 25.09 | 43,236 | +0.22(+0.90%) |
Jan 03, 2017 | 24.84 | 24.87 | 24.75 | 24.87 | 37,262 | +0.18(+0.74%) |
Dec 30, 2016 | 24.68 | 24.68 | 24.68 | 0 | -0.09(-0.36%) | |
Dec 29, 2016 | 24.78 | 24.83 | 24.73 | 24.77 | 38,700 | -0.01(-0.05%) |
Dec 28, 2016 | 25.08 | 25.69 | 24.76 | 24.78 | 119,789 | -0.26(-1.05%) |
Dec 27, 2016 | 24.95 | 25.06 | 24.95 | 25.05 | 38,842 | +0.15(+0.59%) |
Dec 23, 2016 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.01%) | |
Dec 22, 2016 | 24.89 | 24.93 | 24.84 | 24.90 | 110,743 | -0.11(-0.45%) |
Dec 21, 2016 | 25.07 | 25.07 | 25.01 | 25.01 | 24,018 | -0.00(-0.00%) |
Dec 20, 2016 | 24.93 | 25.05 | 24.93 | 25.01 | 23,591 | +0.11(+0.42%) |
Dec 19, 2016 | 24.83 | 24.97 | 24.83 | 24.91 | 31,986 | +0.06(+0.26%) |
Dec 16, 2016 | 24.82 | 25.01 | 24.82 | 24.84 | 38,611 | -0.09(-0.38%) |
Dec 15, 2016 | 24.84 | 24.98 | 24.84 | 24.94 | 44,822 | +0.08(+0.31%) |
Dec 14, 2016 | 24.94 | 24.97 | 24.77 | 24.86 | 28,486 | -0.12(-0.49%) |
Dec 13, 2016 | 24.96 | 25.04 | 24.92 | 24.98 | 40,199 | +0.08(+0.32%) |
Dec 12, 2016 | 24.93 | 24.93 | 24.83 | 24.90 | 18,831 | -0.03(-0.12%) |
Dec 09, 2016 | 24.93 | 24.93 | 24.85 | 24.93 | 47,324 | +0.13(+0.52%) |
Dec 08, 2016 | 24.72 | 24.88 | 24.66 | 24.80 | 60,490 | +0.05(+0.20%) |
Dec 07, 2016 | 24.41 | 24.75 | 24.39 | 24.75 | 22,724 | +0.38(+1.54%) |
Dec 06, 2016 | 24.22 | 24.38 | 24.22 | 24.38 | 8,999 | +0.09(+0.37%) |
Dec 05, 2016 | 24.23 | 24.31 | 24.23 | 24.29 | 13,418 | +0.18(+0.73%) |
Dec 02, 2016 | 24.10 | 24.19 | 24.10 | 24.11 | 34,036 | +0.00(+0.01%) |
Dec 01, 2016 | 24.23 | 24.23 | 24.07 | 24.11 | 37,922 | -0.12(-0.51%) |
Nov 30, 2016 | 24.36 | 24.36 | 24.22 | 24.23 | 16,602 | -0.04(-0.15%) |
Nov 29, 2016 | 24.24 | 24.31 | 24.24 | 24.27 | 21,177 | -0.02(-0.07%) |
Nov 28, 2016 | 24.31 | 24.33 | 24.23 | 24.29 | 70,534 | -0.06(-0.23%) |
Nov 25, 2016 | 24.31 | 24.34 | 24.31 | 24.34 | 4,724 | +0.03(+0.12%) |
Nov 23, 2016 | 24.31 | 24.31 | 24.31 | 0 | +0.02(+0.09%) | |
Nov 22, 2016 | 24.19 | 24.29 | 24.15 | 24.29 | 14,420 | +0.20(+0.85%) |
Nov 21, 2016 | 23.97 | 24.09 | 23.97 | 24.09 | 12,415 | +0.13(+0.53%) |
Nov 18, 2016 | 24.01 | 24.01 | 23.96 | 23.96 | 21,770 | -0.05(-0.21%) |
Nov 17, 2016 | 24.03 | 24.03 | 23.99 | 24.01 | 18,715 | +0.09(+0.38%) |
Nov 16, 2016 | 23.88 | 23.93 | 23.88 | 23.92 | 23,897 | -0.01(-0.03%) |
Nov 15, 2016 | 23.79 | 23.93 | 23.74 | 23.93 | 44,011 | +0.18(+0.74%) |
Nov 14, 2016 | 23.79 | 23.79 | 23.73 | 23.75 | 76,097 | +0.16(+0.69%) |
Nov 11, 2016 | 23.56 | 23.67 | 23.53 | 23.59 | 14,277 | -0.09(-0.39%) |
Nov 10, 2016 | 23.60 | 23.68 | 23.60 | 23.68 | 5,897 | +0.14(+0.58%) |
Nov 09, 2016 | 23.24 | 23.65 | 23.15 | 23.54 | 103,895 | +0.18(+0.78%) |
Nov 08, 2016 | 23.36 | 23.36 | 23.36 | 23.36 | 5,529 | +0.34(+1.46%) |
Nov 07, 2016 | 23.02 | 23.02 | 23.02 | 23.02 | 2,059 | +0.28(+1.23%) |
Nov 04, 2016 | 22.74 | 22.89 | 22.73 | 22.75 | 26,590 | +0.02(+0.07%) |
Nov 03, 2016 | 22.88 | 22.89 | 22.68 | 22.73 | 39,702 | -0.16(-0.69%) |
Nov 02, 2016 | 22.95 | 22.98 | 22.83 | 22.89 | 58,540 | -0.15(-0.64%) |
Nov 01, 2016 | 23.20 | 23.20 | 22.88 | 23.03 | 72,272 | -0.16(-0.70%) |
Oct 31, 2016 | 23.20 | 23.20 | 23.12 | 23.20 | 9,981 | +0.02(+0.10%) |
Oct 28, 2016 | 23.13 | 23.33 | 23.07 | 23.17 | 11,188 | -0.09(-0.39%) |
Oct 27, 2016 | 23.41 | 23.41 | 23.23 | 23.26 | 19,956 | -0.08(-0.34%) |
Oct 26, 2016 | 23.28 | 23.40 | 23.26 | 23.34 | 20,556 | -0.01(-0.05%) |
Oct 25, 2016 | 23.36 | 23.42 | 23.31 | 23.35 | 14,318 | -0.11(-0.46%) |
Oct 24, 2016 | 23.43 | 23.51 | 23.43 | 23.46 | 20,188 | +0.11(+0.46%) |
Oct 21, 2016 | 23.28 | 23.37 | 23.27 | 23.35 | 13,104 | -0.01(-0.06%) |
Oct 20, 2016 | 23.30 | 23.37 | 23.30 | 23.37 | 5,631 | -0.03(-0.11%) |
Oct 19, 2016 | 23.33 | 23.43 | 23.33 | 23.39 | 15,259 | +0.01(+0.04%) |
Oct 18, 2016 | 23.31 | 23.39 | 23.29 | 23.38 | 42,143 | +0.22(+0.96%) |
Oct 17, 2016 | 23.26 | 23.27 | 23.16 | 23.16 | 10,090 | -0.11(-0.49%) |
Oct 14, 2016 | 23.39 | 23.41 | 23.26 | 23.27 | 116,379 | -0.00(-0.01%) |
Oct 13, 2016 | 23.16 | 23.35 | 23.05 | 23.28 | 3,060,078 | -0.09(-0.39%) |
Oct 12, 2016 | 23.37 | 23.37 | 23.37 | 23.37 | 3,695 | +0.00(+0.02%) |
Oct 11, 2016 | 23.52 | 23.52 | 23.24 | 23.36 | 83,918 | -0.26(-1.10%) |
Oct 10, 2016 | 23.68 | 23.68 | 23.62 | 23.62 | 43,943 | +0.05(+0.22%) |
Oct 07, 2016 | 23.63 | 23.63 | 23.42 | 23.57 | 32,024 | +0.00(+0.01%) |
Oct 06, 2016 | 23.53 | 23.58 | 23.53 | 23.57 | 9,443 | -0.04(-0.16%) |
Oct 05, 2016 | 23.61 | 23.67 | 23.56 | 23.61 | 40,724 | +0.17(+0.71%) |
Oct 04, 2016 | 23.51 | 23.51 | 23.42 | 23.44 | 17,652 | -0.13(-0.54%) |
Oct 03, 2016 | 23.56 | 23.57 | 23.56 | 23.57 | 8,018 | -0.18(-0.76%) |
Sep 30, 2016 | 23.66 | 23.75 | 23.60 | 23.75 | 20,597 | +0.27(+1.17%) |
Sep 29, 2016 | 23.71 | 23.71 | 23.46 | 23.47 | 15,088 | -0.19(-0.78%) |
Sep 28, 2016 | 23.50 | 23.66 | 23.50 | 23.66 | 15,034 | +0.10(+0.42%) |
Sep 27, 2016 | 23.52 | 23.56 | 23.47 | 23.56 | 9,136 | +0.14(+0.60%) |
Sep 26, 2016 | 23.53 | 23.54 | 23.42 | 23.42 | 10,786 | -0.18(-0.76%) |
Sep 23, 2016 | 23.68 | 23.68 | 23.60 | 23.60 | 260,092 | -0.12(-0.53%) |
Sep 22, 2016 | 23.75 | 23.77 | 23.72 | 23.72 | 13,118 | +0.18(+0.74%) |
Sep 21, 2016 | 23.45 | 23.55 | 23.34 | 23.55 | 14,215 | +0.20(+0.85%) |
Sep 20, 2016 | 23.43 | 23.43 | 23.33 | 23.35 | 33,743 | +0.02(+0.08%) |
Sep 19, 2016 | 23.41 | 23.44 | 23.32 | 23.33 | 34,131 | +0.07(+0.32%) |
Sep 16, 2016 | 23.24 | 23.31 | 23.24 | 23.26 | 46,534 | +0.17(+0.73%) |
Sep 14, 2016 | 23.18 | 23.30 | 23.08 | 23.09 | 1,808 | -0.06(-0.26%) |
Sep 13, 2016 | 23.33 | 23.33 | 23.12 | 23.15 | 33,107 | -0.41(-1.73%) |
Sep 12, 2016 | 23.31 | 23.56 | 23.29 | 23.56 | 11,346 | +0.30(+1.27%) |
Sep 09, 2016 | 23.57 | 23.57 | 23.23 | 23.26 | 49,003 | -0.54(-2.27%) |
Sep 08, 2016 | 23.83 | 23.83 | 23.80 | 23.80 | 4,755 | -0.02(-0.09%) |
Sep 07, 2016 | 23.81 | 23.82 | 23.77 | 23.82 | 11,825 | +0.02(+0.10%) |
Sep 06, 2016 | 23.83 | 23.83 | 23.80 | 23.80 | 2,987 | +0.05(+0.20%) |
Sep 02, 2016 | 23.79 | 23.75 | 23.75 | 23.75 | 19,869 | +0.14(+0.58%) |
Sep 01, 2016 | 23.62 | 23.62 | 23.59 | 23.62 | 9,468 | +0.03(+0.12%) |
Aug 31, 2016 | 23.68 | 23.68 | 23.54 | 23.59 | 32,093 | -0.06(-0.26%) |
Aug 30, 2016 | 23.67 | 23.68 | 23.63 | 23.65 | 13,449 | -0.06(-0.24%) |
Aug 29, 2016 | 23.65 | 23.76 | 23.65 | 23.71 | 64,823 | +0.16(+0.69%) |
Aug 26, 2016 | 23.76 | 23.76 | 23.54 | 23.54 | 2,154,009 | -0.10(-0.42%) |
Aug 25, 2016 | 23.59 | 23.66 | 23.58 | 23.64 | 8,509 | +0.02(+0.10%) |
Aug 24, 2016 | 23.81 | 23.81 | 23.62 | 23.62 | 113,244 | -0.14(-0.59%) |
Aug 23, 2016 | 23.90 | 23.90 | 23.76 | 23.76 | 95,868 | +0.06(+0.24%) |
Aug 22, 2016 | 23.67 | 23.76 | 23.57 | 23.70 | 11,147 | -0.02(-0.09%) |
Aug 19, 2016 | 23.67 | 23.72 | 23.64 | 23.72 | 20,753 | -0.05(-0.19%) |
Aug 18, 2016 | 23.62 | 23.77 | 23.62 | 23.77 | 9,133 | +0.09(+0.37%) |
Aug 17, 2016 | 23.68 | 23.68 | 23.51 | 23.68 | 17,190 | +0.04(+0.17%) |
Aug 16, 2016 | 23.76 | 23.76 | 23.64 | 23.64 | 9,715 | -0.17(-0.71%) |
Aug 15, 2016 | 23.82 | 23.82 | 23.79 | 23.81 | 5,680 | +0.14(+0.59%) |
Aug 12, 2016 | 23.72 | 23.72 | 23.66 | 23.67 | 20,020 | -0.07(-0.30%) |
Aug 11, 2016 | 23.76 | 23.76 | 23.66 | 23.75 | 9,893 | +0.13(+0.55%) |
Aug 10, 2016 | 23.71 | 23.71 | 23.58 | 23.62 | 21,014 | -0.04(-0.15%) |
Aug 09, 2016 | 23.69 | 23.71 | 23.65 | 23.65 | 9,174 | -0.02(-0.07%) |
Aug 08, 2016 | 23.71 | 23.71 | 23.63 | 23.67 | 5,220 | +0.02(+0.07%) |
Aug 05, 2016 | 23.56 | 23.65 | 23.54 | 23.65 | 16,533 | +0.20(+0.83%) |
Aug 04, 2016 | 23.48 | 23.51 | 23.44 | 23.46 | 47,625 | +0.03(+0.14%) |
Aug 03, 2016 | 23.45 | 23.45 | 23.33 | 23.42 | 33,066 | +0.06(+0.27%) |
Aug 02, 2016 | 23.54 | 23.54 | 23.28 | 23.36 | 17,855 | -0.16(-0.69%) |
Aug 01, 2016 | 23.54 | 23.57 | 23.51 | 23.52 | 14,806 | -0.08(-0.34%) |
Jul 29, 2016 | 23.47 | 23.62 | 23.47 | 23.60 | 33,689 | +0.03(+0.12%) |
Jul 28, 2016 | 23.49 | 23.58 | 23.44 | 23.57 | 18,437 | +0.05(+0.20%) |
Jul 27, 2016 | 23.58 | 23.60 | 23.47 | 23.53 | 25,851 | +0.00(+0.02%) |
Jul 26, 2016 | 23.43 | 23.56 | 23.43 | 23.52 | 6,324 | +0.04(+0.16%) |
Jul 25, 2016 | 23.59 | 23.59 | 23.43 | 23.48 | 14,121 | -0.06(-0.24%) |
Jul 22, 2016 | 23.52 | 23.57 | 23.47 | 23.54 | 5,090 | +0.12(+0.53%) |
Jul 21, 2016 | 23.44 | 23.47 | 23.41 | 23.42 | 24,837 | -0.15(-0.63%) |
Jul 20, 2016 | 23.49 | 23.58 | 23.49 | 23.57 | 56,683 | +0.18(+0.76%) |
Jul 19, 2016 | 23.39 | 23.43 | 23.34 | 23.39 | 24,021 | -0.06(-0.24%) |
Jul 18, 2016 | 23.34 | 23.45 | 23.34 | 23.45 | 38,088 | +0.09(+0.40%) |
Jul 15, 2016 | 23.42 | 23.43 | 23.33 | 23.35 | 110,448 | -0.07(-0.29%) |
Jul 14, 2016 | 23.47 | 23.47 | 23.39 | 23.42 | 15,745 | +0.14(+0.62%) |
Jul 13, 2016 | 23.39 | 23.39 | 23.27 | 23.27 | 18,293 | +0.01(+0.04%) |
Jul 12, 2016 | 23.31 | 23.31 | 23.26 | 23.26 | 3,583 | +0.17(+0.75%) |
Jul 11, 2016 | 23.11 | 23.17 | 23.09 | 23.09 | 11,223 | +0.09(+0.39%) |
Jul 08, 2016 | 22.81 | 23.04 | 22.64 | 23.00 | 12,689 | +0.36(+1.61%) |
Jul 07, 2016 | 22.79 | 22.79 | 22.58 | 22.64 | 31,634 | +0.01(+0.06%) |
Jul 06, 2016 | 22.56 | 22.69 | 22.55 | 22.62 | 23,775 | +0.08(+0.37%) |
Jul 05, 2016 | 22.62 | 22.62 | 22.47 | 22.54 | 81,904 | -0.18(-0.80%) |