Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.61 | 27.64 | 27.49 | 27.60 | 217,486 | +0.02(+0.06%) |
Jul 28, 2017 | 27.64 | 27.66 | 27.49 | 27.58 | 148,052 | -0.12(-0.43%) |
Jul 27, 2017 | 27.73 | 27.74 | 27.59 | 27.70 | 394,889 | +0.00(+0.01%) |
Jul 26, 2017 | 27.83 | 27.83 | 27.68 | 27.69 | 530,183 | -0.15(-0.54%) |
Jul 25, 2017 | 27.78 | 27.87 | 27.70 | 27.84 | 238,718 | +0.18(+0.64%) |
Jul 24, 2017 | 27.75 | 27.76 | 27.65 | 27.67 | 392,248 | -0.10(-0.37%) |
Jul 21, 2017 | 27.74 | 27.77 | 27.67 | 27.77 | 191,155 | +0.02(+0.06%) |
Jul 20, 2017 | 27.79 | 27.82 | 27.73 | 27.76 | 803,518 | -0.01(-0.05%) |
Jul 19, 2017 | 27.60 | 27.78 | 27.59 | 27.77 | 260,397 | +0.20(+0.74%) |
Jul 18, 2017 | 27.57 | 27.58 | 27.49 | 27.56 | 254,227 | -0.07(-0.24%) |
Jul 17, 2017 | 27.57 | 27.68 | 27.55 | 27.63 | 263,497 | +0.07(+0.25%) |
Jul 14, 2017 | 27.46 | 27.63 | 27.46 | 27.56 | 230,091 | +0.13(+0.46%) |
Jul 13, 2017 | 27.40 | 27.46 | 27.35 | 27.44 | 585,096 | +0.03(+0.12%) |
Jul 12, 2017 | 27.33 | 27.49 | 27.33 | 27.40 | 268,421 | +0.21(+0.78%) |
Jul 11, 2017 | 27.19 | 27.23 | 27.06 | 27.19 | 263,286 | -0.02(-0.06%) |
Jul 10, 2017 | 27.25 | 27.31 | 27.20 | 27.21 | 370,248 | -0.08(-0.30%) |
Jul 07, 2017 | 27.11 | 27.30 | 27.11 | 27.29 | 241,886 | +0.19(+0.71%) |
Jul 06, 2017 | 27.28 | 27.30 | 27.07 | 27.09 | 225,635 | -0.30(-1.10%) |
Jul 05, 2017 | 27.55 | 27.65 | 27.35 | 27.40 | 256,091 | -0.17(-0.62%) |
Jul 03, 2017 | 27.47 | 27.62 | 27.47 | 27.57 | 114,653 | +0.19(+0.71%) |
Jun 30, 2017 | 27.34 | 27.46 | 27.32 | 27.37 | 381,082 | +0.10(+0.35%) |
Jun 29, 2017 | 27.47 | 27.52 | 27.15 | 27.28 | 416,929 | -0.20(-0.73%) |
Jun 28, 2017 | 27.41 | 27.61 | 27.41 | 27.48 | 230,856 | +0.20(+0.73%) |
Jun 27, 2017 | 27.48 | 27.53 | 27.28 | 27.28 | 531,458 | -0.16(-0.58%) |
Jun 26, 2017 | 27.41 | 27.50 | 27.37 | 27.44 | 430,292 | +0.12(+0.43%) |
Jun 23, 2017 | 27.22 | 27.34 | 27.13 | 27.33 | 326,942 | +0.13(+0.49%) |
Jun 22, 2017 | 27.14 | 27.25 | 27.07 | 27.19 | 405,955 | +0.03(+0.12%) |
Jun 21, 2017 | 27.35 | 27.35 | 27.10 | 27.16 | 222,201 | -0.16(-0.60%) |
Jun 20, 2017 | 27.55 | 27.55 | 27.29 | 27.32 | 418,161 | -0.29(-1.04%) |
Jun 19, 2017 | 27.53 | 27.62 | 27.50 | 27.61 | 264,193 | +0.12(+0.45%) |
Jun 16, 2017 | 27.41 | 27.49 | 27.34 | 27.49 | 152,204 | +0.06(+0.20%) |
Jun 15, 2017 | 27.31 | 27.43 | 27.29 | 27.43 | 294,020 | -0.06(-0.20%) |
Jun 14, 2017 | 27.65 | 27.65 | 27.37 | 27.49 | 334,408 | -0.07(-0.24%) |
Jun 13, 2017 | 27.43 | 27.57 | 27.37 | 27.55 | 232,600 | +0.18(+0.67%) |
Jun 12, 2017 | 27.30 | 27.48 | 27.30 | 27.37 | 226,109 | +0.06(+0.21%) |
Jun 09, 2017 | 27.19 | 27.34 | 27.14 | 27.31 | 390,429 | +0.20(+0.72%) |
Jun 08, 2017 | 27.05 | 27.16 | 26.97 | 27.12 | 492,986 | +0.09(+0.35%) |
Jun 07, 2017 | 27.04 | 27.10 | 26.97 | 27.02 | 293,838 | -0.01(-0.02%) |
Jun 06, 2017 | 27.06 | 27.10 | 26.97 | 27.03 | 216,476 | -0.09(-0.35%) |
Jun 05, 2017 | 27.22 | 27.22 | 27.12 | 27.12 | 422,008 | -0.13(-0.46%) |
Jun 02, 2017 | 27.26 | 27.33 | 27.18 | 27.25 | 226,886 | +0.03(+0.11%) |
Jun 01, 2017 | 26.98 | 27.22 | 26.91 | 27.22 | 313,727 | +0.31(+1.14%) |
May 31, 2017 | 26.92 | 26.92 | 26.70 | 26.91 | 216,422 | +0.04(+0.15%) |
May 30, 2017 | 26.92 | 26.92 | 26.83 | 26.87 | 444,792 | -0.07(-0.27%) |
May 26, 2017 | 26.96 | 26.98 | 26.89 | 26.94 | 245,139 | -0.02(-0.08%) |
May 25, 2017 | 26.99 | 27.08 | 26.95 | 26.97 | 782,539 | +0.03(+0.11%) |
May 24, 2017 | 26.88 | 26.96 | 26.84 | 26.93 | 294,078 | +0.08(+0.30%) |
May 23, 2017 | 26.87 | 26.93 | 26.79 | 26.85 | 389,545 | +0.03(+0.12%) |
May 22, 2017 | 26.74 | 26.86 | 26.73 | 26.82 | 355,555 | +0.12(+0.46%) |
May 19, 2017 | 26.52 | 26.78 | 26.47 | 26.70 | 221,821 | +0.21(+0.79%) |
May 18, 2017 | 26.43 | 26.56 | 26.28 | 26.49 | 342,220 | +0.02(+0.08%) |
May 17, 2017 | 26.54 | 26.67 | 26.45 | 26.47 | 596,173 | -0.34(-1.28%) |
May 16, 2017 | 26.93 | 26.94 | 26.74 | 26.81 | 375,976 | -0.12(-0.45%) |
May 15, 2017 | 26.86 | 27.04 | 26.86 | 26.93 | 349,502 | +0.16(+0.61%) |
May 12, 2017 | 26.87 | 26.87 | 26.74 | 26.76 | 287,715 | -0.14(-0.52%) |
May 11, 2017 | 27.02 | 27.05 | 26.75 | 26.90 | 310,265 | -0.18(-0.68%) |
May 10, 2017 | 26.93 | 27.10 | 26.89 | 27.09 | 373,935 | +0.15(+0.56%) |
May 09, 2017 | 27.03 | 27.05 | 26.87 | 26.94 | 408,089 | -0.09(-0.35%) |
May 08, 2017 | 27.12 | 27.15 | 26.94 | 27.03 | 374,025 | -0.10(-0.38%) |
May 05, 2017 | 26.96 | 27.13 | 26.95 | 27.13 | 437,634 | +0.26(+0.95%) |
May 04, 2017 | 27.02 | 27.03 | 26.75 | 26.88 | 295,765 | -0.15(-0.57%) |
May 03, 2017 | 27.18 | 27.18 | 26.97 | 27.03 | 441,698 | -0.22(-0.80%) |
May 02, 2017 | 27.27 | 27.31 | 27.19 | 27.25 | 301,153 | +0.02(+0.06%) |
May 01, 2017 | 27.34 | 27.34 | 27.17 | 27.23 | 334,310 | -0.02(-0.08%) |
Apr 28, 2017 | 27.53 | 27.53 | 27.24 | 27.25 | 309,691 | -0.26(-0.93%) |
Apr 27, 2017 | 27.58 | 27.63 | 27.45 | 27.51 | 361,136 | -0.02(-0.06%) |
Apr 26, 2017 | 27.53 | 27.65 | 27.48 | 27.53 | 297,498 | -0.01(-0.05%) |
Apr 25, 2017 | 27.50 | 27.59 | 27.48 | 27.54 | 310,731 | +0.15(+0.55%) |
Apr 24, 2017 | 27.49 | 27.50 | 27.27 | 27.39 | 384,844 | +0.21(+0.76%) |
Apr 21, 2017 | 27.25 | 27.25 | 27.14 | 27.18 | 244,867 | -0.08(-0.30%) |
Apr 20, 2017 | 27.13 | 27.30 | 27.09 | 27.26 | 263,401 | +0.20(+0.75%) |
Apr 19, 2017 | 27.11 | 27.19 | 27.03 | 27.06 | 271,964 | +0.01(+0.02%) |
Apr 18, 2017 | 26.97 | 27.06 | 26.93 | 27.06 | 350,625 | +0.00(+0.01%) |
Apr 17, 2017 | 26.87 | 27.05 | 26.83 | 27.05 | 664,303 | +0.26(+0.99%) |
Apr 13, 2017 | 26.99 | 27.02 | 26.78 | 26.79 | 261,714 | -0.22(-0.83%) |
Apr 12, 2017 | 27.21 | 27.21 | 26.99 | 27.01 | 402,507 | -0.22(-0.80%) |
Apr 11, 2017 | 27.07 | 27.23 | 26.99 | 27.23 | 456,427 | +0.11(+0.42%) |
Apr 10, 2017 | 27.04 | 27.18 | 27.00 | 27.11 | 329,982 | +0.10(+0.37%) |
Apr 07, 2017 | 27.06 | 27.11 | 26.98 | 27.01 | 310,623 | -0.06(-0.23%) |
Apr 06, 2017 | 26.91 | 27.12 | 26.89 | 27.08 | 503,499 | +0.19(+0.69%) |
Apr 05, 2017 | 27.14 | 27.21 | 26.85 | 26.89 | 245,851 | -0.14(-0.54%) |
Apr 04, 2017 | 27.00 | 27.06 | 26.96 | 27.03 | 328,722 | +0.01(+0.02%) |
Apr 03, 2017 | 27.21 | 27.22 | 26.91 | 27.03 | 356,436 | -0.15(-0.54%) |
Mar 31, 2017 | 27.16 | 27.26 | 27.14 | 27.18 | 281,830 | +0.04(+0.13%) |
Mar 30, 2017 | 27.08 | 27.16 | 27.03 | 27.14 | 295,126 | +0.06(+0.23%) |
Mar 29, 2017 | 26.94 | 27.08 | 26.88 | 27.08 | 230,325 | +0.14(+0.51%) |
Mar 28, 2017 | 26.69 | 26.98 | 26.67 | 26.94 | 276,529 | +0.23(+0.86%) |
Mar 27, 2017 | 26.62 | 26.76 | 26.54 | 26.71 | 565,587 | -0.11(-0.39%) |
Mar 24, 2017 | 26.90 | 26.95 | 26.72 | 26.82 | 286,527 | +0.00(+0.01%) |
Mar 23, 2017 | 26.79 | 27.01 | 26.74 | 26.82 | 303,568 | +0.02(+0.09%) |
Mar 22, 2017 | 26.75 | 26.80 | 26.60 | 26.79 | 357,031 | +0.02(+0.07%) |
Mar 21, 2017 | 27.23 | 27.23 | 26.75 | 26.77 | 620,025 | -0.37(-1.36%) |
Mar 20, 2017 | 27.27 | 27.27 | 27.09 | 27.14 | 327,451 | -0.13(-0.47%) |
Mar 17, 2017 | 27.24 | 27.30 | 27.18 | 27.27 | 343,066 | +0.10(+0.38%) |
Mar 16, 2017 | 27.25 | 27.25 | 27.13 | 27.17 | 484,122 | -0.04(-0.14%) |
Mar 15, 2017 | 26.93 | 27.27 | 26.90 | 27.20 | 307,403 | +0.39(+1.46%) |
Mar 14, 2017 | 26.83 | 26.84 | 26.69 | 26.81 | 382,794 | -0.09(-0.32%) |
Mar 13, 2017 | 26.85 | 26.94 | 26.82 | 26.90 | 407,855 | +0.05(+0.19%) |
Mar 10, 2017 | 26.87 | 26.92 | 26.72 | 26.85 | 354,075 | +0.14(+0.53%) |
Mar 09, 2017 | 26.83 | 26.93 | 26.60 | 26.71 | 361,032 | -0.14(-0.51%) |
Mar 08, 2017 | 27.05 | 27.05 | 26.83 | 26.84 | 429,646 | -0.17(-0.64%) |
Mar 07, 2017 | 27.13 | 27.16 | 27.00 | 27.02 | 371,199 | -0.14(-0.50%) |
Mar 06, 2017 | 27.22 | 27.22 | 27.07 | 27.15 | 278,244 | -0.16(-0.59%) |
Mar 03, 2017 | 27.29 | 27.34 | 27.17 | 27.31 | 443,893 | +0.00(+0.01%) |
Mar 02, 2017 | 27.49 | 27.50 | 27.29 | 27.31 | 385,830 | -0.19(-0.70%) |
Mar 01, 2017 | 27.41 | 27.56 | 27.40 | 27.50 | 474,903 | +0.28(+1.02%) |
Feb 28, 2017 | 27.34 | 27.34 | 27.20 | 27.22 | 582,612 | -0.16(-0.60%) |
Feb 27, 2017 | 27.31 | 27.42 | 27.23 | 27.39 | 691,271 | +0.08(+0.28%) |
Feb 24, 2017 | 27.10 | 27.31 | 27.05 | 27.31 | 664,435 | +0.10(+0.37%) |
Feb 23, 2017 | 27.34 | 27.38 | 27.12 | 27.21 | 464,873 | -0.07(-0.27%) |
Feb 22, 2017 | 27.35 | 27.35 | 27.19 | 27.29 | 378,451 | -0.09(-0.32%) |
Feb 21, 2017 | 27.22 | 27.38 | 27.20 | 27.37 | 2,295,131 | +0.21(+0.79%) |
Feb 17, 2017 | 27.16 | 27.16 | 27.16 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 27.14 | 27.23 | 27.06 | 27.14 | 750,440 | -0.01(-0.04%) |
Feb 15, 2017 | 27.03 | 27.16 | 26.99 | 27.15 | 406,018 | +0.06(+0.22%) |
Feb 14, 2017 | 27.06 | 27.09 | 26.97 | 27.09 | 636,190 | -0.00(-0.01%) |
Feb 13, 2017 | 27.11 | 27.16 | 27.03 | 27.09 | 745,239 | +0.06(+0.24%) |
Feb 10, 2017 | 26.94 | 27.03 | 26.87 | 27.03 | 450,586 | +0.19(+0.71%) |
Feb 09, 2017 | 26.73 | 26.86 | 26.71 | 26.84 | 789,660 | +0.14(+0.54%) |
Feb 08, 2017 | 26.54 | 26.70 | 26.48 | 26.69 | 571,997 | +0.11(+0.40%) |
Feb 07, 2017 | 26.69 | 26.72 | 26.55 | 26.59 | 433,530 | -0.06(-0.24%) |
Feb 06, 2017 | 26.68 | 26.76 | 26.60 | 26.65 | 402,649 | -0.06(-0.23%) |
Feb 03, 2017 | 26.62 | 26.73 | 26.58 | 26.71 | 520,831 | +0.24(+0.89%) |
Feb 02, 2017 | 26.43 | 26.52 | 26.35 | 26.48 | 483,559 | +0.06(+0.22%) |
Feb 01, 2017 | 26.63 | 26.66 | 26.32 | 26.42 | 626,545 | -0.12(-0.47%) |
Jan 31, 2017 | 26.40 | 26.56 | 26.30 | 26.54 | 424,387 | +0.10(+0.38%) |
Jan 30, 2017 | 26.50 | 26.50 | 26.28 | 26.44 | 685,061 | -0.16(-0.61%) |
Jan 27, 2017 | 26.82 | 26.84 | 26.57 | 26.61 | 563,946 | -0.18(-0.67%) |
Jan 26, 2017 | 26.87 | 26.94 | 26.75 | 26.79 | 735,649 | -0.15(-0.55%) |
Jan 25, 2017 | 26.89 | 26.96 | 26.84 | 26.93 | 1,149,541 | +0.12(+0.47%) |
Jan 24, 2017 | 26.54 | 26.84 | 26.53 | 26.81 | 772,034 | +0.37(+1.42%) |
Jan 23, 2017 | 26.44 | 26.48 | 26.32 | 26.43 | 390,978 | -0.04(-0.16%) |
Jan 20, 2017 | 26.42 | 26.50 | 26.36 | 26.48 | 667,966 | +0.14(+0.55%) |
Jan 19, 2017 | 26.56 | 26.56 | 26.25 | 26.33 | 535,978 | -0.22(-0.82%) |
Jan 18, 2017 | 26.55 | 26.58 | 26.45 | 26.55 | 490,212 | +0.04(+0.16%) |
Jan 17, 2017 | 26.48 | 26.61 | 26.44 | 26.51 | 605,816 | -0.02(-0.09%) |
Jan 13, 2017 | 26.54 | 26.54 | 26.54 | 0 | +0.10(+0.37%) | |
Jan 12, 2017 | 26.46 | 26.50 | 26.21 | 26.44 | 512,354 | -0.05(-0.18%) |
Jan 11, 2017 | 26.42 | 26.49 | 26.35 | 26.49 | 594,129 | +0.08(+0.31%) |
Jan 10, 2017 | 26.38 | 26.51 | 26.32 | 26.40 | 1,084,038 | +0.06(+0.23%) |
Jan 09, 2017 | 26.54 | 26.56 | 26.32 | 26.34 | 442,523 | -0.23(-0.87%) |
Jan 06, 2017 | 26.61 | 26.66 | 26.53 | 26.57 | 563,000 | -0.02(-0.08%) |
Jan 05, 2017 | 26.59 | 26.63 | 26.45 | 26.59 | 791,612 | -0.13(-0.48%) |
Jan 04, 2017 | 26.40 | 26.72 | 26.39 | 26.72 | 791,894 | +0.38(+1.43%) |
Jan 03, 2017 | 26.37 | 26.42 | 26.17 | 26.34 | 1,028,350 | +0.20(+0.75%) |
Dec 30, 2016 | 26.15 | 26.15 | 26.15 | 0 | -0.07(-0.26%) | |
Dec 29, 2016 | 26.14 | 26.26 | 26.14 | 26.22 | 561,498 | +0.11(+0.41%) |
Dec 28, 2016 | 26.41 | 26.41 | 26.08 | 26.11 | 553,102 | -0.27(-1.02%) |
Dec 27, 2016 | 26.31 | 26.41 | 26.31 | 26.38 | 269,104 | +0.09(+0.33%) |
Dec 23, 2016 | 26.29 | 26.29 | 26.29 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 26.38 | 26.38 | 26.14 | 26.24 | 548,922 | -0.14(-0.54%) |
Dec 21, 2016 | 26.50 | 26.53 | 26.38 | 26.38 | 373,945 | -0.10(-0.39%) |
Dec 20, 2016 | 26.44 | 26.53 | 26.43 | 26.49 | 527,364 | +0.11(+0.42%) |
Dec 19, 2016 | 26.32 | 26.44 | 26.29 | 26.37 | 870,657 | +0.08(+0.30%) |
Dec 16, 2016 | 26.37 | 26.50 | 26.22 | 26.29 | 452,482 | -0.01(-0.03%) |
Dec 15, 2016 | 26.35 | 26.45 | 26.20 | 26.30 | 859,146 | +0.02(+0.09%) |
Dec 14, 2016 | 26.60 | 26.64 | 26.23 | 26.28 | 444,227 | -0.36(-1.34%) |
Dec 13, 2016 | 26.67 | 26.71 | 26.50 | 26.63 | 516,882 | +0.07(+0.26%) |
Dec 12, 2016 | 26.71 | 26.72 | 26.50 | 26.57 | 765,701 | -0.12(-0.43%) |
Dec 09, 2016 | 26.76 | 26.76 | 26.60 | 26.68 | 431,840 | -0.05(-0.18%) |
Dec 08, 2016 | 26.57 | 26.77 | 26.45 | 26.73 | 728,713 | +0.22(+0.82%) |
Dec 07, 2016 | 26.12 | 26.53 | 26.11 | 26.51 | 467,340 | +0.39(+1.51%) |
Dec 06, 2016 | 25.98 | 26.12 | 25.91 | 26.12 | 526,114 | +0.17(+0.64%) |
Dec 05, 2016 | 25.82 | 25.95 | 25.81 | 25.95 | 463,689 | +0.24(+0.94%) |
Dec 02, 2016 | 25.72 | 25.83 | 25.63 | 25.71 | 332,448 | +0.04(+0.15%) |
Dec 01, 2016 | 25.83 | 25.85 | 25.62 | 25.67 | 469,669 | -0.09(-0.36%) |
Nov 30, 2016 | 25.96 | 25.96 | 25.76 | 25.76 | 480,093 | -0.10(-0.41%) |
Nov 29, 2016 | 25.78 | 25.93 | 25.74 | 25.87 | 510,416 | +0.08(+0.30%) |
Nov 28, 2016 | 25.91 | 25.95 | 25.78 | 25.79 | 336,993 | -0.12(-0.45%) |
Nov 25, 2016 | 25.84 | 25.92 | 25.84 | 25.91 | 367,158 | +0.10(+0.41%) |
Nov 23, 2016 | 25.80 | 25.80 | 25.80 | 0 | +0.05(+0.18%) | |
Nov 22, 2016 | 25.60 | 25.78 | 25.59 | 25.75 | 1,221,132 | +0.21(+0.81%) |
Nov 21, 2016 | 25.43 | 25.55 | 25.42 | 25.55 | 493,226 | +0.22(+0.88%) |
Nov 18, 2016 | 25.34 | 25.36 | 25.27 | 25.32 | 426,612 | +0.01(+0.05%) |
Nov 17, 2016 | 25.34 | 25.36 | 25.20 | 25.31 | 300,155 | +0.14(+0.54%) |
Nov 16, 2016 | 25.20 | 25.23 | 25.08 | 25.17 | 278,236 | -0.05(-0.19%) |
Nov 15, 2016 | 25.13 | 25.24 | 25.10 | 25.22 | 343,241 | +0.14(+0.55%) |
Nov 14, 2016 | 24.87 | 25.11 | 24.85 | 25.08 | 848,135 | +0.35(+1.43%) |
Nov 11, 2016 | 24.59 | 24.78 | 24.57 | 24.73 | 348,620 | +0.10(+0.41%) |
Nov 10, 2016 | 24.76 | 24.79 | 24.52 | 24.63 | 712,978 | -0.00(-0.01%) |
Nov 09, 2016 | 23.96 | 24.72 | 23.86 | 24.63 | 501,453 | +0.23(+0.94%) |
Nov 08, 2016 | 24.25 | 24.47 | 24.23 | 24.40 | 302,278 | +0.11(+0.44%) |
Nov 07, 2016 | 24.12 | 24.30 | 24.12 | 24.30 | 381,329 | +0.48(+2.04%) |
Nov 04, 2016 | 23.81 | 24.00 | 23.76 | 23.81 | 291,179 | +0.04(+0.15%) |
Nov 03, 2016 | 23.86 | 23.94 | 23.76 | 23.77 | 421,429 | -0.06(-0.23%) |
Nov 02, 2016 | 24.05 | 24.06 | 23.82 | 23.83 | 476,275 | -0.30(-1.23%) |
Nov 01, 2016 | 24.45 | 24.45 | 24.01 | 24.13 | 490,767 | -0.28(-1.13%) |
Oct 31, 2016 | 24.24 | 24.43 | 24.24 | 24.40 | 282,675 | +0.22(+0.90%) |
Oct 28, 2016 | 24.16 | 24.36 | 24.12 | 24.18 | 374,626 | +0.02(+0.10%) |
Oct 27, 2016 | 24.46 | 24.48 | 24.11 | 24.16 | 432,125 | -0.23(-0.96%) |
Oct 26, 2016 | 24.37 | 24.46 | 24.31 | 24.39 | 432,793 | -0.08(-0.33%) |
Oct 25, 2016 | 24.58 | 24.58 | 24.41 | 24.47 | 270,160 | -0.13(-0.53%) |
Oct 24, 2016 | 24.64 | 24.75 | 24.54 | 24.60 | 438,230 | +0.10(+0.42%) |
Oct 21, 2016 | 24.40 | 24.53 | 24.32 | 24.50 | 289,738 | -0.01(-0.06%) |
Oct 20, 2016 | 24.56 | 24.62 | 24.41 | 24.51 | 212,441 | -0.07(-0.29%) |
Oct 19, 2016 | 24.51 | 24.63 | 24.42 | 24.59 | 255,298 | +0.12(+0.48%) |
Oct 18, 2016 | 24.51 | 24.52 | 24.36 | 24.47 | 574,650 | +0.18(+0.72%) |
Oct 17, 2016 | 24.32 | 24.41 | 24.28 | 24.29 | 456,195 | -0.03(-0.11%) |
Oct 14, 2016 | 24.44 | 24.53 | 24.32 | 24.32 | 315,413 | -0.03(-0.11%) |
Oct 13, 2016 | 24.24 | 24.41 | 24.14 | 24.34 | 376,844 | -0.06(-0.25%) |
Oct 12, 2016 | 24.33 | 24.46 | 24.27 | 24.40 | 295,926 | +0.12(+0.48%) |
Oct 11, 2016 | 24.56 | 24.56 | 24.20 | 24.29 | 433,858 | -0.33(-1.34%) |
Oct 10, 2016 | 24.59 | 24.73 | 24.59 | 24.62 | 413,491 | +0.15(+0.63%) |
Oct 07, 2016 | 24.66 | 24.72 | 24.37 | 24.46 | 296,465 | -0.14(-0.57%) |
Oct 06, 2016 | 24.55 | 24.65 | 24.46 | 24.60 | 381,670 | +0.03(+0.12%) |
Oct 05, 2016 | 24.67 | 24.69 | 24.57 | 24.57 | 313,577 | +0.01(+0.02%) |
Oct 04, 2016 | 24.87 | 24.87 | 24.46 | 24.57 | 659,979 | -0.27(-1.07%) |
Oct 03, 2016 | 24.95 | 24.95 | 24.78 | 24.84 | 641,787 | -0.16(-0.63%) |
Sep 30, 2016 | 25.01 | 25.08 | 24.92 | 24.99 | 479,056 | +0.10(+0.41%) |
Sep 29, 2016 | 25.11 | 25.15 | 24.84 | 24.89 | 418,876 | -0.24(-0.97%) |
Sep 28, 2016 | 24.97 | 25.16 | 24.83 | 25.14 | 313,308 | +0.22(+0.89%) |
Sep 27, 2016 | 24.90 | 24.97 | 24.84 | 24.91 | 275,232 | +0.01(+0.02%) |
Sep 26, 2016 | 24.94 | 25.01 | 24.91 | 24.91 | 449,864 | -0.11(-0.45%) |
Sep 23, 2016 | 25.10 | 25.14 | 25.02 | 25.02 | 371,101 | -0.13(-0.51%) |
Sep 22, 2016 | 25.01 | 25.17 | 25.01 | 25.15 | 312,068 | +0.27(+1.08%) |
Sep 21, 2016 | 24.59 | 24.89 | 24.53 | 24.88 | 301,601 | +0.35(+1.43%) |
Sep 20, 2016 | 24.73 | 24.73 | 24.52 | 24.53 | 183,004 | -0.08(-0.33%) |
Sep 19, 2016 | 24.54 | 24.71 | 24.52 | 24.61 | 217,294 | +0.17(+0.68%) |
Sep 16, 2016 | 24.43 | 24.49 | 24.34 | 24.44 | 220,282 | -0.08(-0.34%) |
Sep 15, 2016 | 24.29 | 24.57 | 24.25 | 24.53 | 247,651 | +0.22(+0.92%) |
Sep 14, 2016 | 24.37 | 24.50 | 24.22 | 24.30 | 222,325 | -0.05(-0.21%) |
Sep 13, 2016 | 24.64 | 24.66 | 24.26 | 24.35 | 348,124 | -0.46(-1.84%) |
Sep 12, 2016 | 24.38 | 24.85 | 24.34 | 24.81 | 496,364 | +0.31(+1.28%) |
Sep 09, 2016 | 25.11 | 25.21 | 24.50 | 24.50 | 434,716 | -0.78(-3.09%) |
Sep 08, 2016 | 25.34 | 25.35 | 25.27 | 25.28 | 338,456 | -0.12(-0.45%) |
Sep 07, 2016 | 25.24 | 25.40 | 25.20 | 25.40 | 701,462 | +0.15(+0.59%) |
Sep 06, 2016 | 25.24 | 25.27 | 25.12 | 25.25 | 220,960 | +0.03(+0.11%) |
Sep 02, 2016 | 25.08 | 25.22 | 25.22 | 25.22 | 211,964 | +0.25(+1.00%) |
Sep 01, 2016 | 25.00 | 25.03 | 24.82 | 24.97 | 339,489 | -0.02(-0.09%) |
Aug 31, 2016 | 25.05 | 25.05 | 24.86 | 24.99 | 590,653 | -0.07(-0.27%) |
Aug 30, 2016 | 25.14 | 25.18 | 24.98 | 25.06 | 295,677 | -0.06(-0.25%) |
Aug 29, 2016 | 25.00 | 25.17 | 25.00 | 25.12 | 333,155 | +0.18(+0.70%) |
Aug 26, 2016 | 25.14 | 25.29 | 24.84 | 24.95 | 453,865 | -0.15(-0.59%) |
Aug 25, 2016 | 25.05 | 25.19 | 25.01 | 25.10 | 441,541 | +0.03(+0.13%) |
Aug 24, 2016 | 25.18 | 25.19 | 25.02 | 25.06 | 224,962 | -0.15(-0.59%) |
Aug 23, 2016 | 25.21 | 25.28 | 25.21 | 25.21 | 242,569 | +0.08(+0.33%) |
Aug 22, 2016 | 25.09 | 25.13 | 25.03 | 25.13 | 361,688 | +0.00(+0.01%) |
Aug 19, 2016 | 25.09 | 25.15 | 25.01 | 25.13 | 166,515 | -0.02(-0.07%) |
Aug 18, 2016 | 25.00 | 25.14 | 25.00 | 25.14 | 1,011,490 | +0.16(+0.62%) |
Aug 17, 2016 | 24.95 | 25.01 | 24.79 | 24.99 | 302,607 | +0.04(+0.15%) |
Aug 16, 2016 | 25.12 | 25.12 | 24.93 | 24.95 | 321,789 | -0.21(-0.85%) |
Aug 15, 2016 | 25.12 | 25.24 | 25.12 | 25.16 | 230,871 | +0.09(+0.35%) |
Aug 12, 2016 | 25.09 | 25.18 | 25.02 | 25.08 | 370,554 | +0.01(+0.03%) |
Aug 11, 2016 | 25.06 | 25.09 | 24.96 | 25.07 | 449,032 | +0.13(+0.52%) |
Aug 10, 2016 | 25.01 | 25.04 | 24.90 | 24.94 | 342,387 | -0.06(-0.24%) |
Aug 09, 2016 | 25.05 | 25.06 | 24.96 | 25.00 | 309,072 | -0.02(-0.08%) |
Aug 08, 2016 | 25.03 | 25.10 | 25.00 | 25.02 | 200,313 | +0.01(+0.05%) |
Aug 05, 2016 | 25.02 | 25.05 | 24.96 | 25.00 | 455,431 | +0.10(+0.42%) |
Aug 04, 2016 | 24.89 | 24.96 | 24.82 | 24.90 | 201,457 | +0.03(+0.13%) |
Aug 03, 2016 | 24.74 | 24.87 | 24.60 | 24.87 | 432,230 | +0.12(+0.48%) |
Aug 02, 2016 | 25.00 | 25.00 | 24.68 | 24.75 | 311,313 | -0.28(-1.11%) |