Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.10 | 29.10 | 28.98 | 29.03 | 72,542 | +0.04(+0.15%) |
Jul 28, 2017 | 28.96 | 29.01 | 28.93 | 28.98 | 16,246 | -0.03(-0.10%) |
Jul 27, 2017 | 29.11 | 29.12 | 28.90 | 29.01 | 20,899 | -0.08(-0.27%) |
Jul 26, 2017 | 29.17 | 29.17 | 29.08 | 29.09 | 19,076 | +0.01(+0.02%) |
Jul 25, 2017 | 29.10 | 29.20 | 29.07 | 29.09 | 1,388,932 | +0.05(+0.16%) |
Jul 24, 2017 | 29.04 | 29.09 | 29.02 | 29.04 | 15,393 | -0.05(-0.16%) |
Jul 21, 2017 | 29.16 | 29.16 | 29.00 | 29.09 | 13,297 | -0.01(-0.03%) |
Jul 20, 2017 | 29.11 | 29.13 | 29.01 | 29.10 | 29,332 | +0.00(+0.00%) |
Jul 19, 2017 | 28.98 | 29.10 | 28.96 | 29.10 | 29,255 | +0.17(+0.59%) |
Jul 18, 2017 | 28.88 | 28.93 | 28.84 | 28.92 | 48,634 | -0.04(-0.13%) |
Jul 17, 2017 | 28.91 | 29.01 | 28.89 | 28.96 | 32,194 | +0.02(+0.05%) |
Jul 14, 2017 | 28.82 | 28.99 | 28.82 | 28.94 | 19,829 | +0.12(+0.43%) |
Jul 13, 2017 | 28.76 | 28.82 | 28.72 | 28.82 | 14,784 | +0.08(+0.27%) |
Jul 12, 2017 | 28.79 | 28.79 | 28.72 | 28.74 | 55,002 | +0.22(+0.76%) |
Jul 11, 2017 | 28.60 | 28.60 | 28.48 | 28.53 | 30,347 | -0.04(-0.13%) |
Jul 10, 2017 | 28.49 | 28.63 | 28.49 | 28.56 | 21,472 | -0.02(-0.06%) |
Jul 07, 2017 | 28.48 | 28.61 | 28.47 | 28.58 | 28,355 | +0.21(+0.73%) |
Jul 06, 2017 | 28.51 | 28.52 | 28.35 | 28.37 | 17,616 | -0.29(-1.01%) |
Jul 05, 2017 | 28.62 | 28.67 | 28.53 | 28.66 | 37,933 | +0.02(+0.06%) |
Jul 03, 2017 | 28.72 | 28.72 | 28.64 | 28.64 | 212,941 | +0.03(+0.10%) |
Jun 30, 2017 | 28.60 | 28.62 | 28.52 | 28.62 | 20,920 | +0.13(+0.44%) |
Jun 29, 2017 | 28.81 | 28.81 | 28.38 | 28.49 | 201,574 | -0.19(-0.66%) |
Jun 28, 2017 | 28.52 | 28.73 | 28.52 | 28.68 | 25,144 | +0.20(+0.70%) |
Jun 27, 2017 | 28.69 | 28.69 | 28.48 | 28.48 | 14,496 | -0.21(-0.72%) |
Jun 26, 2017 | 28.71 | 28.75 | 28.68 | 28.69 | 17,520 | +0.09(+0.32%) |
Jun 23, 2017 | 28.61 | 28.67 | 28.54 | 28.59 | 27,098 | +0.01(+0.05%) |
Jun 22, 2017 | 28.62 | 28.66 | 28.54 | 28.58 | 13,376 | -0.02(-0.06%) |
Jun 21, 2017 | 28.73 | 28.73 | 28.53 | 28.60 | 12,088 | -0.06(-0.22%) |
Jun 20, 2017 | 28.83 | 28.83 | 28.66 | 28.66 | 41,946 | -0.19(-0.65%) |
Jun 19, 2017 | 28.72 | 28.85 | 28.68 | 28.85 | 25,546 | +0.28(+0.98%) |
Jun 16, 2017 | 28.73 | 28.73 | 28.52 | 28.57 | 15,560 | -0.02(-0.06%) |
Jun 15, 2017 | 28.62 | 28.62 | 28.47 | 28.59 | 16,204 | -0.01(-0.03%) |
Jun 14, 2017 | 28.79 | 28.79 | 28.58 | 28.60 | 37,282 | -0.13(-0.47%) |
Jun 13, 2017 | 28.65 | 28.73 | 28.62 | 28.73 | 27,676 | +0.18(+0.63%) |
Jun 12, 2017 | 28.53 | 28.55 | 28.48 | 28.55 | 25,910 | +0.01(+0.03%) |
Jun 09, 2017 | 28.63 | 28.72 | 28.46 | 28.54 | 9,961 | -0.03(-0.10%) |
Jun 08, 2017 | 28.62 | 28.62 | 28.50 | 28.57 | 20,810 | -0.01(-0.03%) |
Jun 07, 2017 | 28.55 | 28.59 | 28.48 | 28.58 | 16,335 | +0.05(+0.19%) |
Jun 06, 2017 | 28.58 | 28.59 | 28.50 | 28.53 | 19,489 | -0.10(-0.35%) |
Jun 05, 2017 | 28.68 | 28.68 | 28.59 | 28.62 | 97,493 | -0.04(-0.13%) |
Jun 02, 2017 | 28.63 | 28.70 | 28.56 | 28.66 | 31,032 | +0.09(+0.31%) |
Jun 01, 2017 | 28.32 | 28.58 | 28.32 | 28.57 | 25,198 | +0.28(+0.99%) |
May 31, 2017 | 28.39 | 28.39 | 28.19 | 28.29 | 21,317 | -0.04(-0.13%) |
May 30, 2017 | 28.39 | 28.39 | 28.27 | 28.33 | 21,975 | -0.03(-0.10%) |
May 26, 2017 | 28.45 | 28.45 | 28.31 | 28.36 | 11,025 | -0.01(-0.02%) |
May 25, 2017 | 28.27 | 28.37 | 28.27 | 28.36 | 21,217 | +0.17(+0.62%) |
May 24, 2017 | 28.15 | 28.22 | 28.12 | 28.19 | 24,398 | +0.05(+0.17%) |
May 23, 2017 | 28.14 | 28.18 | 28.08 | 28.14 | 16,622 | +0.02(+0.06%) |
May 22, 2017 | 27.99 | 28.12 | 27.99 | 28.12 | 21,782 | +0.22(+0.79%) |
May 19, 2017 | 27.91 | 28.02 | 27.82 | 27.90 | 23,215 | +0.11(+0.41%) |
May 18, 2017 | 27.63 | 27.83 | 27.62 | 27.79 | 30,108 | +0.14(+0.52%) |
May 17, 2017 | 27.91 | 27.91 | 27.64 | 27.64 | 26,983 | -0.48(-1.69%) |
May 16, 2017 | 28.19 | 28.19 | 28.07 | 28.12 | 21,729 | -0.01(-0.03%) |
May 15, 2017 | 28.00 | 28.18 | 28.00 | 28.13 | 21,364 | +0.13(+0.45%) |
May 12, 2017 | 28.15 | 28.15 | 27.98 | 28.00 | 28,269 | -0.08(-0.29%) |
May 11, 2017 | 28.13 | 28.13 | 27.95 | 28.09 | 47,942 | -0.07(-0.26%) |
May 10, 2017 | 28.09 | 28.17 | 28.09 | 28.16 | 23,598 | +0.05(+0.19%) |
May 09, 2017 | 28.21 | 28.21 | 28.07 | 28.10 | 27,641 | -0.01(-0.03%) |
May 08, 2017 | 28.10 | 28.18 | 28.05 | 28.11 | 22,692 | +0.02(+0.05%) |
May 05, 2017 | 28.04 | 28.11 | 28.01 | 28.10 | 15,495 | +0.10(+0.36%) |
May 04, 2017 | 27.96 | 28.00 | 27.91 | 28.00 | 31,666 | +0.02(+0.06%) |
May 03, 2017 | 28.01 | 28.01 | 27.90 | 27.98 | 28,207 | -0.04(-0.15%) |
May 02, 2017 | 28.05 | 28.05 | 27.98 | 28.02 | 87,274 | -0.00(-0.01%) |
May 01, 2017 | 28.12 | 28.12 | 27.96 | 28.02 | 24,505 | +0.05(+0.19%) |
Apr 28, 2017 | 28.18 | 28.18 | 27.95 | 27.97 | 10,203 | -0.09(-0.32%) |
Apr 27, 2017 | 28.19 | 28.19 | 28.00 | 28.06 | 17,858 | +0.00(+0.00%) |
Apr 26, 2017 | 28.05 | 28.16 | 28.05 | 28.06 | 18,216 | -0.01(-0.03%) |
Apr 25, 2017 | 28.00 | 28.11 | 27.98 | 28.07 | 64,328 | +0.18(+0.64%) |
Apr 24, 2017 | 27.93 | 27.93 | 27.85 | 27.89 | 15,648 | +0.28(+1.03%) |
Apr 21, 2017 | 27.71 | 27.71 | 27.55 | 27.60 | 17,740 | -0.08(-0.30%) |
Apr 20, 2017 | 27.53 | 27.72 | 27.49 | 27.69 | 34,066 | +0.28(+1.01%) |
Apr 19, 2017 | 27.55 | 27.58 | 27.39 | 27.41 | 23,608 | -0.06(-0.21%) |
Apr 18, 2017 | 27.47 | 27.48 | 27.40 | 27.47 | 183,115 | -0.05(-0.19%) |
Apr 17, 2017 | 27.38 | 27.52 | 27.31 | 27.52 | 13,292 | +0.18(+0.64%) |
Apr 13, 2017 | 27.42 | 27.51 | 27.31 | 27.35 | 45,377 | -0.14(-0.50%) |
Apr 12, 2017 | 27.60 | 27.60 | 27.45 | 27.48 | 18,929 | -0.10(-0.36%) |
Apr 11, 2017 | 27.70 | 27.70 | 27.43 | 27.58 | 38,171 | -0.03(-0.10%) |
Apr 10, 2017 | 27.61 | 27.75 | 27.61 | 27.61 | 32,559 | -0.04(-0.16%) |
Apr 07, 2017 | 27.66 | 27.70 | 27.56 | 27.65 | 45,213 | +0.05(+0.19%) |
Apr 06, 2017 | 27.59 | 27.68 | 27.49 | 27.60 | 31,980 | +0.09(+0.33%) |
Apr 05, 2017 | 27.69 | 27.83 | 27.49 | 27.51 | 125,111 | -0.11(-0.39%) |
Apr 04, 2017 | 27.70 | 27.70 | 27.55 | 27.62 | 12,682 | +0.01(+0.03%) |
Apr 03, 2017 | 27.73 | 27.73 | 27.50 | 27.61 | 21,561 | -0.11(-0.39%) |
Mar 31, 2017 | 27.70 | 27.79 | 27.69 | 27.72 | 21,319 | -0.04(-0.16%) |
Mar 30, 2017 | 27.58 | 27.76 | 27.58 | 27.76 | 24,801 | +0.12(+0.42%) |
Mar 29, 2017 | 27.55 | 27.67 | 27.55 | 27.64 | 42,464 | +0.03(+0.10%) |
Mar 28, 2017 | 27.48 | 27.67 | 27.35 | 27.62 | 69,723 | +0.19(+0.71%) |
Mar 27, 2017 | 27.29 | 27.45 | 27.28 | 27.42 | 29,346 | -0.05(-0.18%) |
Mar 24, 2017 | 27.58 | 27.60 | 27.36 | 27.47 | 38,279 | +0.02(+0.06%) |
Mar 23, 2017 | 27.57 | 27.62 | 27.45 | 27.46 | 14,836 | -0.05(-0.20%) |
Mar 22, 2017 | 27.40 | 27.51 | 27.33 | 27.51 | 936,711 | +0.13(+0.49%) |
Mar 21, 2017 | 27.86 | 27.86 | 27.38 | 27.38 | 47,500 | -0.41(-1.47%) |
Mar 20, 2017 | 27.83 | 27.85 | 27.75 | 27.78 | 56,199 | -0.09(-0.31%) |
Mar 17, 2017 | 27.99 | 27.99 | 27.87 | 27.87 | 16,329 | -0.01(-0.03%) |
Mar 16, 2017 | 27.96 | 27.96 | 27.84 | 27.88 | 13,673 | -0.07(-0.27%) |
Mar 15, 2017 | 27.81 | 27.96 | 27.76 | 27.95 | 18,615 | +0.28(+1.03%) |
Mar 14, 2017 | 27.74 | 27.74 | 27.59 | 27.67 | 16,211 | -0.10(-0.37%) |
Mar 13, 2017 | 27.78 | 27.79 | 27.69 | 27.77 | 53,227 | +0.04(+0.13%) |
Mar 10, 2017 | 27.80 | 27.80 | 27.65 | 27.73 | 28,249 | +0.10(+0.36%) |
Mar 09, 2017 | 27.68 | 27.69 | 27.55 | 27.64 | 27,642 | +0.02(+0.07%) |
Mar 08, 2017 | 27.74 | 27.76 | 27.62 | 27.62 | 182,576 | -0.08(-0.29%) |
Mar 07, 2017 | 27.80 | 27.80 | 27.70 | 27.70 | 19,483 | -0.13(-0.45%) |
Mar 06, 2017 | 27.87 | 27.87 | 27.69 | 27.82 | 30,887 | -0.07(-0.26%) |
Mar 03, 2017 | 27.90 | 27.92 | 27.81 | 27.90 | 23,222 | +0.00(+0.01%) |
Mar 02, 2017 | 28.08 | 28.08 | 27.87 | 27.89 | 49,390 | -0.21(-0.75%) |
Mar 01, 2017 | 27.94 | 28.13 | 27.94 | 28.11 | 20,400 | +0.39(+1.41%) |
Feb 28, 2017 | 27.79 | 27.79 | 27.66 | 27.71 | 35,698 | -0.10(-0.36%) |
Feb 27, 2017 | 27.79 | 27.82 | 27.71 | 27.82 | 159,518 | +0.08(+0.29%) |
Feb 24, 2017 | 27.64 | 27.74 | 27.58 | 27.73 | 26,975 | +0.07(+0.26%) |
Feb 23, 2017 | 27.80 | 27.80 | 27.62 | 27.66 | 42,748 | -0.04(-0.16%) |
Feb 22, 2017 | 27.81 | 27.81 | 27.67 | 27.71 | 53,510 | -0.05(-0.16%) |
Feb 21, 2017 | 27.71 | 27.76 | 27.66 | 27.75 | 22,671 | +0.22(+0.78%) |
Feb 17, 2017 | 27.54 | 27.54 | 27.54 | 0 | +0.03(+0.10%) | |
Feb 16, 2017 | 27.67 | 27.67 | 27.46 | 27.51 | 16,503 | -0.02(-0.07%) |
Feb 15, 2017 | 27.47 | 27.56 | 27.38 | 27.53 | 24,906 | +0.14(+0.53%) |
Feb 14, 2017 | 27.23 | 27.40 | 27.23 | 27.38 | 18,360 | +0.05(+0.20%) |
Feb 13, 2017 | 27.33 | 27.34 | 27.26 | 27.33 | 11,942 | +0.15(+0.56%) |
Feb 10, 2017 | 27.16 | 27.20 | 27.11 | 27.18 | 11,217 | +0.10(+0.37%) |
Feb 09, 2017 | 26.93 | 27.11 | 26.93 | 27.08 | 96,858 | +0.22(+0.80%) |
Feb 08, 2017 | 26.84 | 26.89 | 26.76 | 26.86 | 17,550 | +0.02(+0.07%) |
Feb 07, 2017 | 27.01 | 27.01 | 26.82 | 26.84 | 25,060 | +0.02(+0.07%) |
Feb 06, 2017 | 26.87 | 26.91 | 26.81 | 26.83 | 41,396 | -0.08(-0.30%) |
Feb 03, 2017 | 26.93 | 26.93 | 26.85 | 26.91 | 24,904 | +0.20(+0.74%) |
Feb 02, 2017 | 26.75 | 26.75 | 26.64 | 26.71 | 39,572 | +0.03(+0.11%) |
Feb 01, 2017 | 26.71 | 26.83 | 26.61 | 26.68 | 128,714 | +0.01(+0.03%) |
Jan 31, 2017 | 26.63 | 26.68 | 26.55 | 26.67 | 12,591 | +0.01(+0.03%) |
Jan 30, 2017 | 26.86 | 26.86 | 26.56 | 26.67 | 41,380 | -0.14(-0.54%) |
Jan 27, 2017 | 26.85 | 26.85 | 26.79 | 26.81 | 21,357 | -0.05(-0.20%) |
Jan 26, 2017 | 26.93 | 26.93 | 26.86 | 26.86 | 28,821 | -0.04(-0.13%) |
Jan 25, 2017 | 26.84 | 26.92 | 26.79 | 26.90 | 38,930 | +0.21(+0.77%) |
Jan 24, 2017 | 26.52 | 26.73 | 26.52 | 26.69 | 24,973 | +0.21(+0.78%) |
Jan 23, 2017 | 26.48 | 26.55 | 26.39 | 26.49 | 21,948 | -0.05(-0.20%) |
Jan 20, 2017 | 26.65 | 26.65 | 26.47 | 26.54 | 16,662 | +0.09(+0.34%) |
Jan 19, 2017 | 26.57 | 26.57 | 26.36 | 26.45 | 24,213 | -0.13(-0.47%) |
Jan 18, 2017 | 26.48 | 26.58 | 26.46 | 26.58 | 33,475 | +0.09(+0.34%) |
Jan 17, 2017 | 26.56 | 26.63 | 26.43 | 26.49 | 16,098 | -0.09(-0.34%) |
Jan 13, 2017 | 26.58 | 26.58 | 26.58 | 0 | +0.04(+0.14%) | |
Jan 12, 2017 | 26.64 | 26.64 | 26.35 | 26.54 | 35,532 | -0.04(-0.14%) |
Jan 11, 2017 | 26.54 | 26.58 | 26.43 | 26.58 | 11,179 | +0.07(+0.27%) |
Jan 10, 2017 | 26.52 | 26.58 | 26.49 | 26.50 | 16,688 | +0.03(+0.10%) |
Jan 09, 2017 | 26.67 | 26.67 | 26.47 | 26.48 | 19,162 | -0.11(-0.41%) |
Jan 06, 2017 | 26.62 | 26.63 | 26.48 | 26.58 | 16,923 | +0.09(+0.34%) |
Jan 05, 2017 | 26.53 | 26.53 | 26.39 | 26.49 | 16,929 | -0.03(-0.10%) |
Jan 04, 2017 | 26.49 | 26.56 | 26.49 | 26.52 | 20,888 | +0.22(+0.82%) |
Jan 03, 2017 | 26.34 | 26.40 | 26.23 | 26.31 | 11,583 | +0.18(+0.69%) |
Dec 30, 2016 | 26.13 | 26.13 | 26.13 | 0 | -0.15(-0.58%) | |
Dec 29, 2016 | 26.28 | 26.29 | 26.20 | 26.28 | 23,411 | -0.01(-0.03%) |
Dec 28, 2016 | 26.65 | 26.65 | 26.25 | 26.29 | 14,509 | -0.23(-0.88%) |
Dec 27, 2016 | 26.55 | 26.55 | 26.48 | 26.52 | 18,795 | +0.12(+0.44%) |
Dec 23, 2016 | 26.40 | 26.40 | 26.40 | 0 | -0.00(-0.00%) | |
Dec 22, 2016 | 26.38 | 26.40 | 26.32 | 26.40 | 26,610 | -0.05(-0.20%) |
Dec 21, 2016 | 26.47 | 26.51 | 26.44 | 26.46 | 19,248 | -0.03(-0.10%) |
Dec 20, 2016 | 26.53 | 26.54 | 26.48 | 26.49 | 30,678 | +0.08(+0.30%) |
Dec 19, 2016 | 26.44 | 26.46 | 26.37 | 26.40 | 12,733 | +0.08(+0.31%) |
Dec 16, 2016 | 26.49 | 26.49 | 26.32 | 26.32 | 23,897 | -0.08(-0.30%) |
Dec 15, 2016 | 26.35 | 26.53 | 26.35 | 26.40 | 18,104 | +0.12(+0.48%) |
Dec 14, 2016 | 26.46 | 26.55 | 26.28 | 26.28 | 11,072 | -0.26(-0.97%) |
Dec 13, 2016 | 26.45 | 26.59 | 26.45 | 26.54 | 15,464 | +0.14(+0.54%) |
Dec 12, 2016 | 26.49 | 26.49 | 26.35 | 26.40 | 3,428 | -0.04(-0.14%) |
Dec 09, 2016 | 26.42 | 26.45 | 26.35 | 26.43 | 7,683 | +0.09(+0.34%) |
Dec 08, 2016 | 26.27 | 26.41 | 26.25 | 26.34 | 15,569 | +0.07(+0.27%) |
Dec 07, 2016 | 25.91 | 26.27 | 25.90 | 26.27 | 34,661 | +0.37(+1.41%) |
Dec 06, 2016 | 25.93 | 25.93 | 25.79 | 25.91 | 32,727 | +0.10(+0.38%) |
Dec 05, 2016 | 25.83 | 25.85 | 25.77 | 25.81 | 9,621 | +0.17(+0.66%) |
Dec 02, 2016 | 25.59 | 25.71 | 25.59 | 25.64 | 13,020 | +0.01(+0.03%) |
Dec 01, 2016 | 25.75 | 25.79 | 25.60 | 25.63 | 26,815 | -0.12(-0.48%) |
Nov 30, 2016 | 25.90 | 25.90 | 25.73 | 25.75 | 12,241 | -0.05(-0.21%) |
Nov 29, 2016 | 25.78 | 25.86 | 25.78 | 25.81 | 482,269 | +0.04(+0.14%) |
Nov 28, 2016 | 25.87 | 25.87 | 25.77 | 25.77 | 56,614 | -0.09(-0.35%) |
Nov 25, 2016 | 25.85 | 25.88 | 25.85 | 25.86 | 7,717 | +0.06(+0.25%) |
Nov 23, 2016 | 25.80 | 25.80 | 25.80 | 0 | +0.04(+0.14%) | |
Nov 22, 2016 | 25.69 | 25.78 | 25.66 | 25.76 | 716,653 | +0.06(+0.24%) |
Nov 21, 2016 | 25.63 | 25.70 | 25.58 | 25.70 | 85,472 | +0.21(+0.84%) |
Nov 18, 2016 | 25.58 | 25.66 | 25.47 | 25.49 | 41,457 | -0.06(-0.24%) |
Nov 17, 2016 | 25.40 | 25.56 | 25.40 | 25.55 | 12,271 | +0.14(+0.56%) |
Nov 16, 2016 | 25.43 | 25.43 | 25.34 | 25.41 | 25,667 | -0.03(-0.10%) |
Nov 15, 2016 | 25.34 | 25.47 | 25.31 | 25.43 | 46,976 | +0.17(+0.67%) |
Nov 14, 2016 | 25.25 | 25.31 | 25.18 | 25.26 | 77,381 | +0.10(+0.39%) |
Nov 11, 2016 | 25.13 | 25.17 | 25.03 | 25.16 | 85,343 | -0.01(-0.04%) |
Nov 10, 2016 | 25.33 | 26.38 | 25.02 | 25.17 | 77,063 | +0.12(+0.50%) |
Nov 09, 2016 | 24.72 | 25.09 | 24.69 | 25.05 | 22,515 | +0.28(+1.12%) |
Nov 08, 2016 | 24.59 | 24.84 | 24.59 | 24.77 | 2,790 | +0.19(+0.78%) |
Nov 07, 2016 | 24.45 | 24.66 | 24.45 | 24.58 | 4,816 | +0.34(+1.42%) |
Nov 04, 2016 | 24.17 | 24.31 | 24.17 | 24.24 | 2,321 | +0.03(+0.11%) |
Nov 03, 2016 | 24.33 | 24.37 | 24.17 | 24.21 | 46,037 | -0.09(-0.37%) |
Nov 02, 2016 | 24.41 | 24.42 | 24.24 | 24.30 | 10,869 | -0.13(-0.55%) |
Nov 01, 2016 | 24.62 | 24.62 | 24.31 | 24.43 | 6,784 | -0.19(-0.76%) |
Oct 31, 2016 | 24.63 | 24.66 | 24.59 | 24.62 | 2,898 | +0.08(+0.33%) |
Oct 28, 2016 | 24.67 | 24.72 | 24.50 | 24.54 | 11,043 | -0.06(-0.25%) |
Oct 27, 2016 | 24.71 | 24.71 | 24.58 | 24.60 | 32,408 | -0.07(-0.29%) |
Oct 26, 2016 | 24.65 | 24.76 | 24.62 | 24.67 | 12,299 | -0.04(-0.18%) |
Oct 25, 2016 | 24.80 | 24.80 | 24.72 | 24.72 | 7,980 | -0.16(-0.65%) |
Oct 24, 2016 | 24.90 | 24.92 | 24.83 | 24.88 | 8,747 | +0.11(+0.43%) |
Oct 21, 2016 | 24.62 | 24.77 | 24.62 | 24.77 | 10,142 | +0.01(+0.04%) |
Oct 20, 2016 | 24.80 | 24.80 | 24.73 | 24.76 | 3,262 | -0.08(-0.32%) |
Oct 19, 2016 | 24.84 | 24.86 | 24.75 | 24.84 | 14,012 | +0.08(+0.32%) |
Oct 18, 2016 | 24.75 | 24.80 | 24.71 | 24.76 | 4,840 | +0.16(+0.65%) |
Oct 17, 2016 | 24.62 | 24.65 | 24.58 | 24.60 | 5,453 | -0.10(-0.40%) |
Oct 14, 2016 | 24.84 | 24.86 | 24.70 | 24.70 | 5,300 | +0.03(+0.11%) |
Oct 13, 2016 | 24.57 | 24.74 | 24.49 | 24.67 | 12,350 | -0.08(-0.32%) |
Oct 12, 2016 | 24.76 | 24.76 | 24.70 | 24.75 | 3,180 | +0.04(+0.18%) |
Oct 11, 2016 | 24.92 | 24.92 | 24.64 | 24.71 | 9,624 | -0.31(-1.25%) |
Oct 10, 2016 | 25.10 | 25.10 | 25.02 | 25.02 | 10,206 | +0.09(+0.36%) |
Oct 07, 2016 | 25.02 | 25.02 | 24.86 | 24.93 | 4,917 | -0.09(-0.36%) |
Oct 06, 2016 | 24.93 | 25.04 | 24.90 | 25.02 | 8,323 | +0.01(+0.04%) |
Oct 05, 2016 | 25.01 | 25.03 | 25.00 | 25.01 | 21,984 | +0.13(+0.54%) |
Oct 04, 2016 | 25.08 | 25.08 | 24.82 | 24.88 | 11,291 | -0.10(-0.39%) |
Oct 03, 2016 | 25.00 | 25.04 | 24.98 | 24.98 | 56,778 | -0.19(-0.74%) |
Sep 30, 2016 | 25.04 | 25.16 | 25.04 | 25.16 | 8,650 | +0.27(+1.07%) |
Sep 29, 2016 | 25.13 | 25.13 | 24.88 | 24.90 | 3,414 | -0.26(-1.03%) |
Sep 28, 2016 | 25.00 | 25.16 | 24.94 | 25.16 | 8,811 | +0.16(+0.64%) |
Sep 27, 2016 | 24.87 | 25.03 | 24.86 | 25.00 | 12,047 | +0.13(+0.51%) |
Sep 26, 2016 | 24.94 | 24.94 | 24.87 | 24.87 | 3,792 | -0.22(-0.89%) |
Sep 23, 2016 | 25.11 | 25.11 | 25.08 | 25.09 | 3,248 | -0.07(-0.29%) |
Sep 22, 2016 | 25.21 | 25.21 | 25.16 | 25.17 | 1,372,783 | +0.15(+0.61%) |
Sep 21, 2016 | 24.87 | 25.06 | 24.78 | 25.01 | 5,880 | +0.23(+0.94%) |
Sep 20, 2016 | 24.88 | 24.88 | 24.73 | 24.78 | 11,752 | +0.01(+0.04%) |
Sep 19, 2016 | 24.92 | 24.92 | 24.77 | 24.77 | 5,887 | +0.11(+0.45%) |
Sep 16, 2016 | 24.67 | 24.67 | 24.65 | 24.66 | 1,360 | -0.17(-0.70%) |
Sep 15, 2016 | 24.60 | 24.84 | 24.60 | 24.83 | 3,153 | +0.28(+1.13%) |
Sep 14, 2016 | 24.70 | 24.70 | 24.52 | 24.56 | 11,971 | -0.05(-0.22%) |
Sep 13, 2016 | 24.59 | 24.70 | 24.52 | 24.61 | 12,647 | -0.26(-1.05%) |
Sep 12, 2016 | 24.69 | 24.87 | 24.60 | 24.87 | 6,395 | +0.24(+0.99%) |
Sep 09, 2016 | 24.85 | 24.85 | 24.63 | 24.63 | 3,286 | -0.62(-2.44%) |
Sep 08, 2016 | 25.25 | 25.26 | 25.23 | 25.25 | 4,512 | -0.04(-0.14%) |
Sep 07, 2016 | 25.34 | 25.34 | 25.22 | 25.28 | 11,361 | +0.04(+0.14%) |
Sep 06, 2016 | 25.26 | 25.26 | 25.23 | 25.25 | 1,132 | +0.03(+0.13%) |
Sep 02, 2016 | 25.28 | 25.21 | 25.21 | 25.21 | 2,129 | +0.11(+0.43%) |
Sep 01, 2016 | 25.15 | 25.15 | 25.05 | 25.10 | 2,641 | +0.02(+0.06%) |
Aug 31, 2016 | 25.07 | 25.09 | 25.04 | 25.09 | 2,720 | -0.06(-0.24%) |
Aug 30, 2016 | 25.21 | 25.22 | 25.09 | 25.15 | 2,722 | -0.06(-0.23%) |
Aug 29, 2016 | 25.12 | 25.25 | 25.12 | 25.21 | 1,855 | +0.15(+0.58%) |
Aug 26, 2016 | 25.16 | 25.16 | 25.03 | 25.06 | 1,395 | -0.06(-0.24%) |
Aug 25, 2016 | 25.02 | 25.16 | 25.02 | 25.12 | 9,194 | -0.01(-0.04%) |
Aug 24, 2016 | 25.21 | 25.26 | 25.12 | 25.13 | 26,360 | -0.15(-0.58%) |
Aug 23, 2016 | 25.25 | 25.34 | 25.25 | 25.28 | 22,968 | +0.08(+0.34%) |
Aug 22, 2016 | 25.23 | 25.23 | 25.16 | 25.19 | 4,683 | -0.02(-0.07%) |
Aug 19, 2016 | 25.16 | 25.21 | 25.16 | 25.21 | 3,577 | -0.01(-0.03%) |
Aug 18, 2016 | 25.21 | 25.22 | 25.18 | 25.22 | 5,609 | +0.07(+0.28%) |
Aug 17, 2016 | 25.23 | 25.23 | 25.00 | 25.15 | 4,046 | +0.03(+0.10%) |
Aug 16, 2016 | 25.17 | 25.20 | 25.12 | 25.12 | 8,246 | -0.15(-0.60%) |
Aug 15, 2016 | 25.31 | 25.33 | 25.26 | 25.27 | 11,408 | +0.10(+0.39%) |
Aug 12, 2016 | 25.16 | 25.22 | 25.14 | 25.17 | 4,195 | -0.06(-0.22%) |
Aug 11, 2016 | 25.25 | 25.25 | 25.16 | 25.23 | 11,961 | +0.14(+0.56%) |
Aug 10, 2016 | 25.17 | 25.17 | 25.05 | 25.09 | 11,491 | -0.04(-0.16%) |
Aug 09, 2016 | 25.16 | 25.21 | 25.13 | 25.13 | 8,343 | +0.01(+0.04%) |
Aug 08, 2016 | 25.14 | 25.15 | 25.10 | 25.12 | 46,994 | -0.00(-0.00%) |
Aug 05, 2016 | 25.14 | 25.16 | 25.12 | 25.12 | 6,735 | +0.19(+0.75%) |
Aug 04, 2016 | 24.92 | 24.96 | 24.92 | 24.93 | 1,175 | +0.02(+0.07%) |
Aug 03, 2016 | 24.85 | 24.92 | 24.85 | 24.92 | 4,316 | +0.06(+0.25%) |
Aug 02, 2016 | 24.98 | 24.98 | 24.85 | 24.85 | 1,785 | -0.16(-0.64%) |