Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.43 | 26.59 | 26.33 | 26.57 | 423,896 | +0.10(+0.38%) |
Jan 30, 2017 | 26.53 | 26.53 | 26.31 | 26.47 | 684,268 | -0.16(-0.61%) |
Jan 27, 2017 | 26.85 | 26.87 | 26.60 | 26.64 | 563,294 | -0.18(-0.67%) |
Jan 26, 2017 | 26.91 | 26.97 | 26.78 | 26.82 | 734,798 | -0.15(-0.55%) |
Jan 25, 2017 | 26.92 | 26.99 | 26.88 | 26.96 | 1,148,211 | +0.12(+0.47%) |
Jan 24, 2017 | 26.57 | 26.87 | 26.56 | 26.84 | 771,141 | +0.37(+1.42%) |
Jan 23, 2017 | 26.48 | 26.51 | 26.35 | 26.46 | 390,525 | -0.04(-0.16%) |
Jan 20, 2017 | 26.45 | 26.53 | 26.39 | 26.51 | 667,193 | +0.14(+0.55%) |
Jan 19, 2017 | 26.59 | 26.59 | 26.28 | 26.36 | 535,358 | -0.22(-0.82%) |
Jan 18, 2017 | 26.58 | 26.61 | 26.48 | 26.58 | 489,645 | +0.04(+0.16%) |
Jan 17, 2017 | 26.51 | 26.64 | 26.47 | 26.54 | 605,115 | -0.02(-0.09%) |
Jan 13, 2017 | 26.57 | 26.57 | 26.57 | 0 | +0.10(+0.37%) | |
Jan 12, 2017 | 26.49 | 26.53 | 26.24 | 26.47 | 511,761 | -0.05(-0.18%) |
Jan 11, 2017 | 26.45 | 26.52 | 26.38 | 26.52 | 593,441 | +0.08(+0.31%) |
Jan 10, 2017 | 26.41 | 26.54 | 26.35 | 26.43 | 1,082,784 | +0.06(+0.23%) |
Jan 09, 2017 | 26.57 | 26.59 | 26.35 | 26.37 | 442,011 | -0.23(-0.87%) |
Jan 06, 2017 | 26.64 | 26.69 | 26.56 | 26.60 | 562,348 | -0.02(-0.08%) |
Jan 05, 2017 | 26.62 | 26.66 | 26.48 | 26.62 | 790,696 | -0.13(-0.48%) |
Jan 04, 2017 | 26.43 | 26.75 | 26.42 | 26.75 | 790,977 | +0.38(+1.43%) |
Jan 03, 2017 | 26.40 | 26.45 | 26.20 | 26.37 | 1,027,160 | +0.20(+0.75%) |
Dec 30, 2016 | 26.18 | 26.18 | 26.18 | 0 | -0.07(-0.26%) | |
Dec 29, 2016 | 26.17 | 26.29 | 26.17 | 26.25 | 560,848 | +0.11(+0.41%) |
Dec 28, 2016 | 26.44 | 26.44 | 26.11 | 26.14 | 552,462 | -0.27(-1.02%) |
Dec 27, 2016 | 26.34 | 26.44 | 26.34 | 26.41 | 268,793 | +0.09(+0.33%) |
Dec 23, 2016 | 26.32 | 26.32 | 26.32 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 26.41 | 26.41 | 26.17 | 26.27 | 548,287 | -0.14(-0.54%) |
Dec 21, 2016 | 26.53 | 26.56 | 26.41 | 26.41 | 373,513 | -0.10(-0.39%) |
Dec 20, 2016 | 26.47 | 26.57 | 26.46 | 26.52 | 526,754 | +0.11(+0.42%) |
Dec 19, 2016 | 26.36 | 26.47 | 26.32 | 26.41 | 869,649 | +0.08(+0.30%) |
Dec 16, 2016 | 26.40 | 26.53 | 26.25 | 26.33 | 451,958 | -0.01(-0.03%) |
Dec 15, 2016 | 26.38 | 26.48 | 26.23 | 26.33 | 858,152 | +0.02(+0.09%) |
Dec 14, 2016 | 26.63 | 26.67 | 26.26 | 26.31 | 443,713 | -0.36(-1.34%) |
Dec 13, 2016 | 26.70 | 26.74 | 26.54 | 26.67 | 516,284 | +0.07(+0.26%) |
Dec 12, 2016 | 26.74 | 26.75 | 26.54 | 26.60 | 764,815 | -0.12(-0.43%) |
Dec 09, 2016 | 26.79 | 26.79 | 26.63 | 26.71 | 431,340 | -0.05(-0.18%) |
Dec 08, 2016 | 26.60 | 26.81 | 26.49 | 26.76 | 727,869 | +0.22(+0.82%) |
Dec 07, 2016 | 26.15 | 26.56 | 26.14 | 26.54 | 466,799 | +0.40(+1.51%) |
Dec 06, 2016 | 26.01 | 26.15 | 25.94 | 26.15 | 525,506 | +0.17(+0.64%) |
Dec 05, 2016 | 25.85 | 25.98 | 25.84 | 25.98 | 463,152 | +0.24(+0.95%) |
Dec 02, 2016 | 25.75 | 25.86 | 25.66 | 25.74 | 332,063 | +0.04(+0.15%) |
Dec 01, 2016 | 25.86 | 25.88 | 25.65 | 25.70 | 469,125 | -0.09(-0.36%) |
Nov 30, 2016 | 25.99 | 25.99 | 25.79 | 25.79 | 479,537 | -0.11(-0.41%) |
Nov 29, 2016 | 25.81 | 25.96 | 25.77 | 25.90 | 509,826 | +0.08(+0.30%) |
Nov 28, 2016 | 25.94 | 25.98 | 25.81 | 25.82 | 336,604 | -0.12(-0.45%) |
Nov 25, 2016 | 25.87 | 25.95 | 25.87 | 25.94 | 366,733 | +0.11(+0.41%) |
Nov 23, 2016 | 25.83 | 25.83 | 25.83 | 0 | +0.05(+0.18%) | |
Nov 22, 2016 | 25.63 | 25.81 | 25.61 | 25.78 | 1,219,719 | +0.21(+0.81%) |
Nov 21, 2016 | 25.46 | 25.58 | 25.45 | 25.58 | 492,655 | +0.22(+0.88%) |
Nov 18, 2016 | 25.37 | 25.39 | 25.30 | 25.35 | 426,118 | +0.01(+0.05%) |
Nov 17, 2016 | 25.37 | 25.39 | 25.23 | 25.34 | 299,808 | +0.14(+0.54%) |
Nov 16, 2016 | 25.23 | 25.26 | 25.11 | 25.20 | 277,914 | -0.05(-0.19%) |
Nov 15, 2016 | 25.16 | 25.27 | 25.13 | 25.25 | 342,844 | +0.14(+0.55%) |
Nov 14, 2016 | 24.90 | 25.14 | 24.88 | 25.11 | 847,154 | +0.35(+1.43%) |
Nov 11, 2016 | 24.62 | 24.81 | 24.60 | 24.76 | 348,217 | +0.10(+0.41%) |
Nov 10, 2016 | 24.79 | 24.82 | 24.54 | 24.66 | 712,153 | -0.00(-0.01%) |
Nov 09, 2016 | 23.99 | 24.75 | 23.89 | 24.66 | 500,872 | +0.23(+0.94%) |
Nov 08, 2016 | 24.28 | 24.49 | 24.26 | 24.43 | 301,928 | +0.11(+0.44%) |
Nov 07, 2016 | 24.15 | 24.33 | 24.15 | 24.32 | 380,888 | +0.49(+2.04%) |
Nov 04, 2016 | 23.84 | 24.03 | 23.79 | 23.84 | 290,842 | +0.04(+0.15%) |
Nov 03, 2016 | 23.89 | 23.97 | 23.79 | 23.80 | 420,941 | -0.06(-0.23%) |
Nov 02, 2016 | 24.08 | 24.09 | 23.85 | 23.86 | 475,723 | -0.30(-1.23%) |
Nov 01, 2016 | 24.48 | 24.48 | 24.03 | 24.16 | 490,199 | -0.28(-1.13%) |
Oct 31, 2016 | 24.27 | 24.46 | 24.27 | 24.43 | 282,348 | +0.22(+0.90%) |
Oct 28, 2016 | 24.19 | 24.39 | 24.15 | 24.21 | 374,192 | +0.02(+0.10%) |
Oct 27, 2016 | 24.49 | 24.51 | 24.14 | 24.19 | 431,625 | -0.23(-0.96%) |
Oct 26, 2016 | 24.39 | 24.49 | 24.33 | 24.42 | 432,292 | -0.08(-0.33%) |
Oct 25, 2016 | 24.60 | 24.60 | 24.44 | 24.50 | 269,848 | -0.13(-0.53%) |
Oct 24, 2016 | 24.67 | 24.78 | 24.56 | 24.63 | 437,723 | +0.10(+0.42%) |
Oct 21, 2016 | 24.43 | 24.55 | 24.35 | 24.53 | 289,402 | -0.01(-0.06%) |
Oct 20, 2016 | 24.59 | 24.65 | 24.44 | 24.54 | 212,196 | -0.07(-0.29%) |
Oct 19, 2016 | 24.53 | 24.66 | 24.45 | 24.61 | 255,003 | +0.12(+0.48%) |
Oct 18, 2016 | 24.54 | 24.55 | 24.39 | 24.50 | 573,985 | +0.18(+0.72%) |
Oct 17, 2016 | 24.35 | 24.43 | 24.31 | 24.32 | 455,667 | -0.03(-0.11%) |
Oct 14, 2016 | 24.47 | 24.56 | 24.35 | 24.35 | 315,048 | -0.03(-0.11%) |
Oct 13, 2016 | 24.27 | 24.44 | 24.16 | 24.37 | 376,408 | -0.06(-0.25%) |
Oct 12, 2016 | 24.36 | 24.49 | 24.30 | 24.43 | 295,584 | +0.12(+0.48%) |
Oct 11, 2016 | 24.58 | 24.58 | 24.23 | 24.32 | 433,355 | -0.33(-1.34%) |
Oct 10, 2016 | 24.62 | 24.75 | 24.62 | 24.65 | 413,012 | +0.15(+0.63%) |
Oct 07, 2016 | 24.69 | 24.74 | 24.40 | 24.49 | 296,122 | -0.14(-0.57%) |
Oct 06, 2016 | 24.58 | 24.68 | 24.48 | 24.63 | 381,228 | +0.03(+0.12%) |
Oct 05, 2016 | 24.70 | 24.72 | 24.60 | 24.60 | 313,214 | +0.01(+0.02%) |
Oct 04, 2016 | 24.90 | 24.90 | 24.49 | 24.60 | 659,215 | -0.27(-1.07%) |
Oct 03, 2016 | 24.97 | 24.97 | 24.81 | 24.86 | 641,044 | -0.16(-0.63%) |
Sep 30, 2016 | 25.04 | 25.11 | 24.95 | 25.02 | 478,502 | +0.10(+0.41%) |
Sep 29, 2016 | 25.14 | 25.18 | 24.87 | 24.92 | 418,391 | -0.25(-0.97%) |
Sep 28, 2016 | 24.99 | 25.19 | 24.86 | 25.16 | 312,945 | +0.22(+0.89%) |
Sep 27, 2016 | 24.93 | 25.00 | 24.87 | 24.94 | 274,914 | +0.01(+0.02%) |
Sep 26, 2016 | 24.97 | 25.04 | 24.94 | 24.94 | 449,344 | -0.11(-0.45%) |
Sep 23, 2016 | 25.13 | 25.16 | 25.05 | 25.05 | 370,671 | -0.13(-0.51%) |
Sep 22, 2016 | 25.04 | 25.20 | 25.04 | 25.18 | 311,707 | +0.27(+1.08%) |
Sep 21, 2016 | 24.62 | 24.92 | 24.56 | 24.91 | 301,252 | +0.35(+1.43%) |
Sep 20, 2016 | 24.76 | 24.76 | 24.55 | 24.56 | 182,792 | -0.08(-0.33%) |
Sep 19, 2016 | 24.57 | 24.74 | 24.55 | 24.64 | 217,042 | +0.17(+0.68%) |
Sep 16, 2016 | 24.46 | 24.51 | 24.37 | 24.47 | 220,027 | -0.08(-0.34%) |
Sep 15, 2016 | 24.32 | 24.60 | 24.28 | 24.56 | 247,364 | +0.23(+0.93%) |
Sep 14, 2016 | 24.40 | 24.53 | 24.25 | 24.33 | 222,067 | -0.05(-0.21%) |
Sep 13, 2016 | 24.67 | 24.69 | 24.29 | 24.38 | 347,721 | -0.46(-1.84%) |
Sep 12, 2016 | 24.40 | 24.88 | 24.37 | 24.84 | 495,790 | +0.31(+1.28%) |
Sep 09, 2016 | 25.14 | 25.24 | 24.53 | 24.53 | 434,213 | -0.78(-3.09%) |
Sep 08, 2016 | 25.37 | 25.38 | 25.30 | 25.31 | 338,064 | -0.12(-0.45%) |
Sep 07, 2016 | 25.27 | 25.43 | 25.23 | 25.43 | 700,650 | +0.15(+0.59%) |
Sep 06, 2016 | 25.27 | 25.29 | 25.15 | 25.28 | 220,704 | +0.03(+0.11%) |
Sep 02, 2016 | 25.11 | 25.25 | 25.25 | 25.25 | 211,718 | +0.25(+1.00%) |
Sep 01, 2016 | 25.03 | 25.06 | 24.85 | 25.00 | 339,096 | -0.02(-0.09%) |
Aug 31, 2016 | 25.08 | 25.08 | 24.89 | 25.02 | 589,970 | -0.07(-0.27%) |
Aug 30, 2016 | 25.17 | 25.21 | 25.01 | 25.09 | 295,334 | -0.06(-0.25%) |
Aug 29, 2016 | 25.02 | 25.20 | 25.02 | 25.15 | 332,770 | +0.18(+0.70%) |
Aug 26, 2016 | 25.16 | 25.32 | 24.87 | 24.98 | 453,340 | -0.15(-0.59%) |
Aug 25, 2016 | 25.08 | 25.22 | 25.04 | 25.13 | 441,031 | +0.03(+0.13%) |
Aug 24, 2016 | 25.21 | 25.22 | 25.05 | 25.09 | 224,702 | -0.15(-0.59%) |
Aug 23, 2016 | 25.24 | 25.31 | 25.23 | 25.24 | 242,288 | +0.08(+0.33%) |
Aug 22, 2016 | 25.12 | 25.16 | 25.05 | 25.16 | 361,270 | +0.00(+0.01%) |
Aug 19, 2016 | 25.12 | 25.18 | 25.04 | 25.16 | 166,322 | -0.02(-0.07%) |
Aug 18, 2016 | 25.03 | 25.17 | 25.03 | 25.17 | 1,010,319 | +0.16(+0.62%) |
Aug 17, 2016 | 24.98 | 25.04 | 24.81 | 25.02 | 302,257 | +0.04(+0.15%) |
Aug 16, 2016 | 25.15 | 25.15 | 24.96 | 24.98 | 321,417 | -0.21(-0.85%) |
Aug 15, 2016 | 25.15 | 25.27 | 25.15 | 25.19 | 230,604 | +0.09(+0.35%) |
Aug 12, 2016 | 25.12 | 25.21 | 25.05 | 25.10 | 370,125 | +0.01(+0.03%) |
Aug 11, 2016 | 25.09 | 25.12 | 24.99 | 25.10 | 448,513 | +0.13(+0.52%) |
Aug 10, 2016 | 25.04 | 25.07 | 24.93 | 24.97 | 341,991 | -0.06(-0.24%) |
Aug 09, 2016 | 25.08 | 25.09 | 24.99 | 25.03 | 308,714 | -0.02(-0.08%) |
Aug 08, 2016 | 25.05 | 25.13 | 25.03 | 25.05 | 200,081 | +0.01(+0.05%) |
Aug 05, 2016 | 25.05 | 25.07 | 24.98 | 25.03 | 454,904 | +0.10(+0.42%) |
Aug 04, 2016 | 24.92 | 24.99 | 24.85 | 24.93 | 201,224 | +0.03(+0.13%) |
Aug 03, 2016 | 24.76 | 24.90 | 24.63 | 24.90 | 431,730 | +0.12(+0.48%) |
Aug 02, 2016 | 25.03 | 25.03 | 24.70 | 24.78 | 310,953 | -0.28(-1.11%) |
Aug 01, 2016 | 25.19 | 25.19 | 25.02 | 25.06 | 252,876 | -0.11(-0.46%) |
Jul 29, 2016 | 25.06 | 25.22 | 24.97 | 25.17 | 319,134 | +0.07(+0.29%) |
Jul 28, 2016 | 24.98 | 25.13 | 24.92 | 25.10 | 384,950 | +0.10(+0.38%) |
Jul 27, 2016 | 25.19 | 25.21 | 24.90 | 25.00 | 256,656 | -0.22(-0.87%) |
Jul 26, 2016 | 25.17 | 25.26 | 25.08 | 25.22 | 244,100 | +0.08(+0.34%) |
Jul 25, 2016 | 25.19 | 25.21 | 25.08 | 25.14 | 442,841 | -0.07(-0.26%) |
Jul 22, 2016 | 25.06 | 25.23 | 25.03 | 25.20 | 326,364 | +0.17(+0.67%) |
Jul 21, 2016 | 25.15 | 25.19 | 24.99 | 25.04 | 377,535 | -0.08(-0.34%) |
Jul 20, 2016 | 25.09 | 25.16 | 24.96 | 25.12 | 265,528 | +0.08(+0.33%) |
Jul 19, 2016 | 25.05 | 25.05 | 24.97 | 25.04 | 277,430 | -0.05(-0.19%) |
Jul 18, 2016 | 25.06 | 25.11 | 25.01 | 25.09 | 356,578 | +0.01(+0.02%) |
Jul 15, 2016 | 25.19 | 25.19 | 24.99 | 25.08 | 322,420 | +0.03(+0.13%) |
Jul 14, 2016 | 25.21 | 25.21 | 25.02 | 25.05 | 862,127 | -0.01(-0.04%) |
Jul 13, 2016 | 25.18 | 25.18 | 24.97 | 25.06 | 406,347 | -0.01(-0.05%) |
Jul 12, 2016 | 25.00 | 25.13 | 24.98 | 25.07 | 422,214 | +0.22(+0.87%) |
Jul 11, 2016 | 24.81 | 24.91 | 24.78 | 24.86 | 847,732 | +0.13(+0.53%) |
Jul 08, 2016 | 24.55 | 24.75 | 24.52 | 24.72 | 293,776 | +0.39(+1.62%) |
Jul 07, 2016 | 24.44 | 24.50 | 24.24 | 24.33 | 342,828 | -0.07(-0.27%) |
Jul 06, 2016 | 24.20 | 24.40 | 24.09 | 24.40 | 306,589 | +0.12(+0.50%) |
Jul 05, 2016 | 24.42 | 24.42 | 24.15 | 24.28 | 455,853 | -0.22(-0.91%) |
Jul 01, 2016 | 24.43 | 24.50 | 24.50 | 24.50 | 246,812 | +0.06(+0.25%) |
Jun 30, 2016 | 24.08 | 24.44 | 23.97 | 24.44 | 291,964 | +0.36(+1.50%) |
Jun 29, 2016 | 23.93 | 24.11 | 23.89 | 24.08 | 346,793 | +0.43(+1.84%) |
Jun 28, 2016 | 23.44 | 23.67 | 23.44 | 23.65 | 760,677 | +0.44(+1.89%) |
Jun 27, 2016 | 23.52 | 23.52 | 23.08 | 23.21 | 558,232 | -0.52(-2.18%) |
Jun 24, 2016 | 23.73 | 24.09 | 23.68 | 23.72 | 588,754 | -0.79(-3.23%) |
Jun 23, 2016 | 24.40 | 24.51 | 24.36 | 24.51 | 432,230 | +0.32(+1.32%) |
Jun 22, 2016 | 24.27 | 24.32 | 24.17 | 24.20 | 216,448 | -0.01(-0.05%) |
Jun 21, 2016 | 24.22 | 24.30 | 24.10 | 24.21 | 373,068 | +0.01(+0.02%) |
Jun 20, 2016 | 24.28 | 24.35 | 24.17 | 24.20 | 360,116 | +0.19(+0.79%) |
Jun 17, 2016 | 23.94 | 24.05 | 23.87 | 24.01 | 266,499 | +0.06(+0.25%) |
Jun 16, 2016 | 23.84 | 23.97 | 23.65 | 23.95 | 337,220 | +0.04(+0.17%) |
Jun 15, 2016 | 23.98 | 24.11 | 23.90 | 23.91 | 302,146 | +0.02(+0.08%) |
Jun 14, 2016 | 23.92 | 23.95 | 23.77 | 23.89 | 348,583 | -0.07(-0.31%) |
Jun 13, 2016 | 24.13 | 24.21 | 23.94 | 23.96 | 264,678 | -0.22(-0.92%) |
Jun 10, 2016 | 24.29 | 24.30 | 24.10 | 24.19 | 420,005 | -0.29(-1.17%) |
Jun 09, 2016 | 24.40 | 24.49 | 24.30 | 24.47 | 398,392 | -0.01(-0.06%) |
Jun 08, 2016 | 24.43 | 24.51 | 24.39 | 24.49 | 235,149 | +0.10(+0.41%) |
Jun 07, 2016 | 24.29 | 24.45 | 24.28 | 24.39 | 416,768 | +0.12(+0.51%) |
Jun 06, 2016 | 24.17 | 24.31 | 24.14 | 24.26 | 287,686 | +0.13(+0.55%) |
Jun 03, 2016 | 24.15 | 24.18 | 24.00 | 24.13 | 557,635 | -0.02(-0.10%) |
Jun 02, 2016 | 23.98 | 24.16 | 23.98 | 24.16 | 242,816 | +0.12(+0.49%) |
Jun 01, 2016 | 23.88 | 24.04 | 23.83 | 24.04 | 236,272 | +0.06(+0.24%) |
May 31, 2016 | 24.00 | 24.07 | 23.87 | 23.98 | 346,843 | +0.04(+0.17%) |
May 27, 2016 | 23.77 | 23.94 | 23.94 | 23.94 | 174,693 | +0.16(+0.65%) |
May 26, 2016 | 23.85 | 23.88 | 23.75 | 23.78 | 523,166 | -0.01(-0.05%) |
May 25, 2016 | 23.73 | 23.84 | 23.71 | 23.80 | 371,260 | +0.17(+0.74%) |
May 24, 2016 | 23.45 | 23.65 | 23.45 | 23.62 | 185,395 | +0.29(+1.26%) |
May 23, 2016 | 23.33 | 23.41 | 23.30 | 23.33 | 322,015 | -0.03(-0.15%) |
May 20, 2016 | 23.27 | 23.37 | 23.18 | 23.36 | 308,509 | +0.20(+0.87%) |
May 19, 2016 | 23.02 | 23.18 | 22.95 | 23.16 | 186,258 | -0.01(-0.06%) |
May 18, 2016 | 23.29 | 23.42 | 23.02 | 23.17 | 185,320 | -0.20(-0.84%) |
May 17, 2016 | 23.53 | 23.59 | 23.27 | 23.37 | 232,514 | -0.21(-0.89%) |
May 16, 2016 | 23.43 | 23.63 | 23.43 | 23.58 | 565,683 | +0.19(+0.80%) |
May 13, 2016 | 23.51 | 23.57 | 23.30 | 23.39 | 253,624 | -0.18(-0.75%) |
May 12, 2016 | 23.62 | 23.69 | 23.43 | 23.57 | 170,875 | +0.01(+0.03%) |
May 11, 2016 | 23.75 | 23.75 | 23.54 | 23.56 | 251,781 | -0.24(-1.03%) |
May 10, 2016 | 23.64 | 23.80 | 23.59 | 23.80 | 224,543 | +0.25(+1.05%) |
May 09, 2016 | 23.55 | 23.62 | 23.43 | 23.56 | 199,868 | +0.02(+0.07%) |
May 06, 2016 | 23.34 | 23.54 | 23.28 | 23.54 | 232,804 | +0.14(+0.58%) |
May 05, 2016 | 23.50 | 23.56 | 23.34 | 23.40 | 387,638 | -0.05(-0.21%) |
May 04, 2016 | 23.37 | 23.51 | 23.36 | 23.45 | 312,522 | +0.00(+0.01%) |
May 03, 2016 | 23.56 | 23.56 | 23.31 | 23.45 | 235,872 | -0.26(-1.09%) |
May 02, 2016 | 23.59 | 23.71 | 23.53 | 23.71 | 396,735 | +0.17(+0.70%) |
Apr 29, 2016 | 23.55 | 23.61 | 23.35 | 23.54 | 401,406 | -0.07(-0.31%) |
Apr 28, 2016 | 23.72 | 23.86 | 23.58 | 23.62 | 385,645 | -0.24(-1.03%) |
Apr 27, 2016 | 23.73 | 23.89 | 23.65 | 23.86 | 356,935 | +0.12(+0.53%) |
Apr 26, 2016 | 23.62 | 23.76 | 23.59 | 23.74 | 420,059 | +0.18(+0.79%) |
Apr 25, 2016 | 23.56 | 23.56 | 23.46 | 23.55 | 466,653 | -0.07(-0.28%) |
Apr 22, 2016 | 23.47 | 23.64 | 23.47 | 23.62 | 354,048 | +0.20(+0.87%) |
Apr 21, 2016 | 23.65 | 23.68 | 23.39 | 23.41 | 359,693 | -0.27(-1.15%) |
Apr 20, 2016 | 23.77 | 23.79 | 23.61 | 23.68 | 287,915 | -0.07(-0.27%) |
Apr 19, 2016 | 23.66 | 23.80 | 23.64 | 23.75 | 361,146 | +0.16(+0.68%) |
Apr 18, 2016 | 23.38 | 23.62 | 23.36 | 23.59 | 242,761 | +0.10(+0.43%) |
Apr 15, 2016 | 23.38 | 23.50 | 23.36 | 23.49 | 154,567 | +0.10(+0.44%) |
Apr 14, 2016 | 23.46 | 23.46 | 23.38 | 23.39 | 194,481 | -0.09(-0.39%) |
Apr 13, 2016 | 23.35 | 23.48 | 23.31 | 23.48 | 166,823 | +0.22(+0.93%) |
Apr 12, 2016 | 23.06 | 23.30 | 23.04 | 23.26 | 191,775 | +0.25(+1.08%) |
Apr 11, 2016 | 23.13 | 23.22 | 23.01 | 23.01 | 193,279 | -0.01(-0.02%) |
Apr 08, 2016 | 23.03 | 23.15 | 22.95 | 23.02 | 574,595 | +0.17(+0.74%) |
Apr 07, 2016 | 23.00 | 23.08 | 22.78 | 22.85 | 223,311 | -0.24(-1.02%) |
Apr 06, 2016 | 22.93 | 23.10 | 22.86 | 23.09 | 633,302 | +0.14(+0.63%) |
Apr 05, 2016 | 23.06 | 23.11 | 22.92 | 22.94 | 237,817 | -0.25(-1.10%) |
Apr 04, 2016 | 23.38 | 23.38 | 23.15 | 23.20 | 311,358 | -0.19(-0.80%) |
Apr 01, 2016 | 23.21 | 23.39 | 23.14 | 23.38 | 198,670 | +0.03(+0.13%) |
Mar 31, 2016 | 23.29 | 23.39 | 23.25 | 23.35 | 284,633 | +0.05(+0.23%) |
Mar 30, 2016 | 23.38 | 23.39 | 23.26 | 23.30 | 217,010 | +0.01(+0.05%) |
Mar 29, 2016 | 22.90 | 23.29 | 22.83 | 23.29 | 469,885 | +0.36(+1.57%) |
Mar 28, 2016 | 22.93 | 22.98 | 22.81 | 22.93 | 176,900 | +0.08(+0.34%) |
Mar 24, 2016 | 22.71 | 22.85 | 22.85 | 22.85 | 467,537 | +0.01(+0.06%) |
Mar 23, 2016 | 22.97 | 22.97 | 22.82 | 22.84 | 514,364 | -0.19(-0.84%) |
Mar 22, 2016 | 22.95 | 23.10 | 22.86 | 23.03 | 179,021 | +0.00(+0.00%) |
Mar 21, 2016 | 23.05 | 23.09 | 22.96 | 23.03 | 270,743 | -0.07(-0.28%) |
Mar 18, 2016 | 23.06 | 23.20 | 23.01 | 23.09 | 260,330 | +0.06(+0.27%) |
Mar 17, 2016 | 22.75 | 23.09 | 22.74 | 23.03 | 183,748 | +0.28(+1.23%) |
Mar 16, 2016 | 22.44 | 22.78 | 22.44 | 22.75 | 162,449 | +0.26(+1.17%) |
Mar 15, 2016 | 22.48 | 22.51 | 22.38 | 22.49 | 276,885 | -0.12(-0.54%) |
Mar 14, 2016 | 22.61 | 22.66 | 22.54 | 22.61 | 210,696 | -0.08(-0.35%) |
Mar 11, 2016 | 22.51 | 22.70 | 22.50 | 22.69 | 303,497 | +0.37(+1.68%) |
Mar 10, 2016 | 22.35 | 22.43 | 22.09 | 22.32 | 143,181 | +0.01(+0.05%) |
Mar 09, 2016 | 22.28 | 22.39 | 22.23 | 22.31 | 125,784 | +0.12(+0.53%) |
Mar 08, 2016 | 22.42 | 22.43 | 22.19 | 22.19 | 173,979 | -0.31(-1.40%) |
Mar 07, 2016 | 22.23 | 22.52 | 22.21 | 22.50 | 163,675 | +0.17(+0.78%) |
Mar 04, 2016 | 22.25 | 22.34 | 22.14 | 22.33 | 274,035 | +0.09(+0.40%) |
Mar 03, 2016 | 21.99 | 22.25 | 21.95 | 22.24 | 467,393 | +0.25(+1.15%) |
Mar 02, 2016 | 21.73 | 22.00 | 21.70 | 21.99 | 757,891 | +0.21(+0.95%) |
Mar 01, 2016 | 21.58 | 21.79 | 21.51 | 21.78 | 271,690 | +0.35(+1.63%) |
Feb 29, 2016 | 21.49 | 21.63 | 21.42 | 21.43 | 225,460 | -0.04(-0.19%) |
Feb 26, 2016 | 21.57 | 21.59 | 21.43 | 21.47 | 961,661 | +0.03(+0.13%) |
Feb 25, 2016 | 21.28 | 21.45 | 21.18 | 21.45 | 182,740 | +0.25(+1.16%) |
Feb 24, 2016 | 20.89 | 21.24 | 20.79 | 21.20 | 283,386 | +0.14(+0.67%) |
Feb 23, 2016 | 21.15 | 21.22 | 21.02 | 21.06 | 194,381 | -0.14(-0.68%) |
Feb 22, 2016 | 21.11 | 21.23 | 21.11 | 21.20 | 228,506 | +0.28(+1.33%) |
Feb 19, 2016 | 20.86 | 20.94 | 20.75 | 20.93 | 170,479 | -0.04(-0.19%) |
Feb 18, 2016 | 20.97 | 21.03 | 20.87 | 20.97 | 151,331 | +0.02(+0.09%) |
Feb 17, 2016 | 20.78 | 21.03 | 20.76 | 20.95 | 251,654 | +0.31(+1.51%) |
Feb 16, 2016 | 20.46 | 20.64 | 20.33 | 20.64 | 308,181 | +0.41(+2.05%) |
Feb 12, 2016 | 20.04 | 20.22 | 20.22 | 20.22 | 365,954 | +0.38(+1.89%) |
Feb 11, 2016 | 19.89 | 19.99 | 19.68 | 19.85 | 408,012 | -0.34(-1.69%) |
Feb 10, 2016 | 20.29 | 20.38 | 20.17 | 20.19 | 219,809 | -0.01(-0.05%) |
Feb 09, 2016 | 20.14 | 20.32 | 20.06 | 20.20 | 438,098 | -0.16(-0.78%) |
Feb 08, 2016 | 20.53 | 20.53 | 20.11 | 20.36 | 199,374 | -0.39(-1.88%) |
Feb 05, 2016 | 20.94 | 20.97 | 20.73 | 20.75 | 375,494 | -0.25(-1.21%) |
Feb 04, 2016 | 20.85 | 21.17 | 20.85 | 21.00 | 156,336 | +0.08(+0.36%) |
Feb 03, 2016 | 20.83 | 20.97 | 20.48 | 20.93 | 339,402 | +0.24(+1.15%) |
Feb 02, 2016 | 20.85 | 20.85 | 20.62 | 20.69 | 302,207 | -0.32(-1.53%) |