Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.85 | 25.85 | 25.70 | 25.79 | 29,881 | -0.07(-0.27%) |
May 30, 2017 | 25.74 | 25.87 | 25.74 | 25.86 | 70,699 | +0.03(+0.12%) |
May 26, 2017 | 25.85 | 25.90 | 25.79 | 25.83 | 26,235 | -0.06(-0.23%) |
May 25, 2017 | 25.77 | 25.89 | 25.77 | 25.89 | 75,827 | +0.16(+0.62%) |
May 24, 2017 | 25.64 | 25.82 | 25.64 | 25.73 | 56,538 | +0.07(+0.27%) |
May 23, 2017 | 25.82 | 25.82 | 25.60 | 25.66 | 103,834 | +0.04(+0.16%) |
May 22, 2017 | 25.58 | 25.64 | 25.55 | 25.62 | 57,315 | +0.15(+0.59%) |
May 19, 2017 | 25.46 | 25.57 | 25.42 | 25.47 | 40,449 | +0.14(+0.55%) |
May 18, 2017 | 25.06 | 25.43 | 25.06 | 25.33 | 56,370 | +0.15(+0.60%) |
May 17, 2017 | 25.41 | 25.54 | 25.18 | 25.18 | 100,942 | -0.51(-1.99%) |
May 16, 2017 | 25.61 | 25.79 | 25.60 | 25.69 | 71,818 | -0.01(-0.04%) |
May 15, 2017 | 25.70 | 25.72 | 25.62 | 25.70 | 62,501 | +0.17(+0.67%) |
May 12, 2017 | 25.53 | 25.59 | 25.50 | 25.53 | 41,678 | -0.09(-0.35%) |
May 11, 2017 | 25.65 | 25.69 | 25.47 | 25.62 | 50,300 | -0.06(-0.22%) |
May 10, 2017 | 25.69 | 25.70 | 25.55 | 25.68 | 45,828 | +0.05(+0.18%) |
May 09, 2017 | 25.74 | 25.74 | 25.59 | 25.63 | 64,005 | +0.03(+0.12%) |
May 08, 2017 | 25.77 | 25.77 | 25.59 | 25.60 | 69,900 | -0.06(-0.23%) |
May 05, 2017 | 25.59 | 25.67 | 25.50 | 25.66 | 86,241 | +0.15(+0.59%) |
May 04, 2017 | 25.67 | 25.67 | 25.44 | 25.51 | 78,232 | -0.04(-0.16%) |
May 03, 2017 | 25.45 | 25.55 | 25.45 | 25.55 | 43,617 | -0.02(-0.07%) |
May 02, 2017 | 25.62 | 25.62 | 25.49 | 25.57 | 70,159 | +0.01(+0.03%) |
May 01, 2017 | 25.65 | 25.65 | 25.47 | 25.56 | 62,813 | +0.07(+0.27%) |
Apr 28, 2017 | 25.54 | 25.59 | 25.45 | 25.49 | 44,959 | -0.06(-0.23%) |
Apr 27, 2017 | 25.58 | 25.60 | 25.49 | 25.55 | 58,344 | +0.00(+0.00%) |
Apr 26, 2017 | 25.50 | 25.66 | 25.50 | 25.55 | 56,918 | -0.03(-0.12%) |
Apr 25, 2017 | 25.50 | 25.60 | 25.50 | 25.58 | 49,167 | +0.21(+0.83%) |
Apr 24, 2017 | 25.32 | 25.44 | 25.31 | 25.37 | 63,688 | +0.27(+1.07%) |
Apr 21, 2017 | 25.11 | 25.22 | 25.10 | 25.10 | 41,380 | -0.10(-0.39%) |
Apr 20, 2017 | 25.08 | 25.26 | 25.04 | 25.20 | 48,432 | +0.21(+0.84%) |
Apr 19, 2017 | 25.06 | 25.17 | 24.97 | 24.99 | 35,168 | -0.07(-0.28%) |
Apr 18, 2017 | 25.03 | 25.14 | 24.94 | 25.06 | 50,716 | -0.05(-0.21%) |
Apr 17, 2017 | 24.94 | 25.11 | 24.92 | 25.11 | 42,269 | +0.19(+0.78%) |
Apr 13, 2017 | 24.98 | 25.22 | 24.92 | 24.92 | 134,916 | -0.17(-0.68%) |
Apr 12, 2017 | 25.21 | 25.21 | 25.05 | 25.09 | 61,816 | -0.01(-0.05%) |
Apr 11, 2017 | 25.24 | 25.26 | 25.00 | 25.10 | 56,469 | -0.10(-0.39%) |
Apr 10, 2017 | 25.23 | 25.30 | 25.13 | 25.20 | 50,306 | -0.01(-0.04%) |
Apr 07, 2017 | 25.26 | 25.27 | 25.15 | 25.21 | 58,497 | +0.02(+0.06%) |
Apr 06, 2017 | 25.23 | 25.27 | 25.14 | 25.19 | 51,333 | +0.02(+0.10%) |
Apr 05, 2017 | 25.21 | 25.41 | 25.16 | 25.17 | 46,463 | -0.05(-0.20%) |
Apr 04, 2017 | 25.26 | 25.26 | 25.14 | 25.22 | 76,486 | +0.00(+0.00%) |
Apr 03, 2017 | 25.29 | 25.29 | 25.07 | 25.22 | 81,962 | -0.06(-0.24%) |
Mar 31, 2017 | 25.18 | 25.33 | 25.18 | 25.28 | 55,561 | -0.03(-0.12%) |
Mar 30, 2017 | 25.32 | 25.33 | 25.21 | 25.31 | 95,747 | +0.09(+0.36%) |
Mar 29, 2017 | 25.19 | 25.25 | 25.14 | 25.22 | 50,501 | +0.01(+0.04%) |
Mar 28, 2017 | 25.06 | 25.24 | 24.92 | 25.21 | 47,359 | +0.21(+0.84%) |
Mar 27, 2017 | 24.81 | 25.03 | 24.80 | 25.00 | 61,502 | -0.03(-0.12%) |
Mar 24, 2017 | 25.02 | 25.16 | 24.94 | 25.03 | 42,885 | -0.00(-0.00%) |
Mar 23, 2017 | 25.03 | 25.20 | 25.03 | 25.03 | 82,986 | -0.06(-0.24%) |
Mar 22, 2017 | 25.00 | 25.10 | 24.95 | 25.09 | 105,693 | +0.05(+0.20%) |
Mar 21, 2017 | 25.51 | 25.51 | 25.00 | 25.04 | 92,895 | -0.31(-1.22%) |
Mar 20, 2017 | 25.40 | 25.41 | 25.28 | 25.35 | 76,252 | -0.07(-0.28%) |
Mar 17, 2017 | 25.50 | 25.50 | 25.40 | 25.42 | 87,910 | -0.01(-0.04%) |
Mar 16, 2017 | 25.52 | 25.52 | 25.36 | 25.43 | 71,201 | -0.05(-0.20%) |
Mar 15, 2017 | 25.41 | 25.51 | 25.27 | 25.48 | 240,757 | +0.23(+0.91%) |
Mar 14, 2017 | 25.31 | 25.31 | 25.15 | 25.25 | 62,342 | -0.07(-0.28%) |
Mar 13, 2017 | 25.34 | 25.34 | 25.26 | 25.32 | 33,670 | +0.00(+0.00%) |
Mar 10, 2017 | 25.44 | 25.44 | 25.21 | 25.32 | 86,717 | +0.10(+0.39%) |
Mar 09, 2017 | 25.21 | 25.30 | 25.13 | 25.22 | 49,529 | +0.01(+0.04%) |
Mar 08, 2017 | 25.40 | 25.40 | 25.19 | 25.21 | 128,338 | -0.05(-0.20%) |
Mar 07, 2017 | 25.35 | 25.36 | 25.22 | 25.26 | 108,195 | -0.10(-0.40%) |
Mar 06, 2017 | 25.36 | 25.40 | 25.25 | 25.36 | 60,219 | -0.07(-0.26%) |
Mar 03, 2017 | 25.33 | 25.48 | 25.33 | 25.43 | 63,913 | -0.01(-0.05%) |
Mar 02, 2017 | 25.59 | 25.59 | 25.42 | 25.44 | 135,374 | -0.13(-0.51%) |
Mar 01, 2017 | 25.51 | 25.98 | 25.25 | 25.57 | 90,973 | +0.31(+1.24%) |
Feb 28, 2017 | 25.31 | 25.31 | 25.18 | 25.26 | 138,196 | -0.06(-0.23%) |
Feb 27, 2017 | 25.25 | 25.34 | 25.22 | 25.31 | 116,996 | +0.06(+0.26%) |
Feb 24, 2017 | 25.25 | 25.25 | 25.10 | 25.25 | 51,055 | +0.05(+0.20%) |
Feb 23, 2017 | 25.37 | 25.37 | 25.14 | 25.20 | 117,004 | -0.03(-0.12%) |
Feb 22, 2017 | 25.23 | 25.26 | 25.15 | 25.23 | 49,354 | -0.02(-0.08%) |
Feb 21, 2017 | 25.13 | 25.26 | 25.10 | 25.25 | 63,063 | +0.17(+0.68%) |
Feb 17, 2017 | 25.08 | 25.08 | 25.08 | 0 | +0.03(+0.12%) | |
Feb 16, 2017 | 25.19 | 25.20 | 24.96 | 25.05 | 69,943 | -0.02(-0.08%) |
Feb 15, 2017 | 25.01 | 25.11 | 24.95 | 25.07 | 420,878 | +0.10(+0.40%) |
Feb 14, 2017 | 24.91 | 24.97 | 24.76 | 24.97 | 54,970 | +0.10(+0.42%) |
Feb 13, 2017 | 24.71 | 24.90 | 24.71 | 24.87 | 75,801 | +0.14(+0.55%) |
Feb 10, 2017 | 24.79 | 24.79 | 24.63 | 24.73 | 137,893 | +0.07(+0.28%) |
Feb 09, 2017 | 24.53 | 24.68 | 24.52 | 24.66 | 165,937 | +0.20(+0.82%) |
Feb 08, 2017 | 24.44 | 24.52 | 24.31 | 24.46 | 72,789 | +0.03(+0.12%) |
Feb 07, 2017 | 24.46 | 24.53 | 24.40 | 24.43 | 102,776 | +0.00(+0.01%) |
Feb 06, 2017 | 24.46 | 24.50 | 24.38 | 24.43 | 46,254 | -0.03(-0.13%) |
Feb 03, 2017 | 24.33 | 24.52 | 24.33 | 24.46 | 53,277 | +0.14(+0.58%) |
Feb 02, 2017 | 24.31 | 24.35 | 24.21 | 24.32 | 146,374 | +0.02(+0.08%) |
Feb 01, 2017 | 24.43 | 24.44 | 24.21 | 24.30 | 565,082 | +0.02(+0.08%) |
Jan 31, 2017 | 24.34 | 24.35 | 24.15 | 24.28 | 346,397 | -0.02(-0.08%) |
Jan 30, 2017 | 24.31 | 24.33 | 24.17 | 24.30 | 99,358 | -0.14(-0.56%) |
Jan 27, 2017 | 24.60 | 24.61 | 24.28 | 24.44 | 77,230 | -0.03(-0.13%) |
Jan 26, 2017 | 24.59 | 24.61 | 24.43 | 24.47 | 107,207 | -0.03(-0.13%) |
Jan 25, 2017 | 24.55 | 24.55 | 24.40 | 24.50 | 167,048 | +0.20(+0.83%) |
Jan 24, 2017 | 24.16 | 24.37 | 24.16 | 24.30 | 98,562 | +0.14(+0.58%) |
Jan 23, 2017 | 24.08 | 24.24 | 24.05 | 24.16 | 61,646 | -0.02(-0.08%) |
Jan 20, 2017 | 24.23 | 24.30 | 24.13 | 24.18 | 51,846 | +0.02(+0.09%) |
Jan 19, 2017 | 24.25 | 24.31 | 24.06 | 24.16 | 65,076 | -0.07(-0.29%) |
Jan 18, 2017 | 24.10 | 24.25 | 24.10 | 24.23 | 76,937 | +0.10(+0.40%) |
Jan 17, 2017 | 24.26 | 24.26 | 24.10 | 24.13 | 75,621 | -0.13(-0.52%) |
Jan 13, 2017 | 24.26 | 24.26 | 24.26 | 0 | +0.04(+0.17%) | |
Jan 12, 2017 | 24.31 | 24.31 | 24.02 | 24.22 | 34,830 | -0.01(-0.04%) |
Jan 11, 2017 | 24.23 | 24.27 | 24.09 | 24.23 | 52,031 | +0.03(+0.11%) |
Jan 10, 2017 | 24.26 | 24.29 | 24.13 | 24.20 | 59,432 | -0.01(-0.03%) |
Jan 09, 2017 | 24.28 | 24.32 | 24.17 | 24.21 | 101,137 | -0.05(-0.21%) |
Jan 06, 2017 | 24.18 | 24.34 | 24.12 | 24.26 | 96,226 | +0.06(+0.25%) |
Jan 05, 2017 | 24.09 | 24.29 | 24.08 | 24.20 | 73,696 | -0.01(-0.04%) |
Jan 04, 2017 | 23.96 | 24.24 | 23.96 | 24.21 | 54,357 | +0.21(+0.85%) |
Jan 03, 2017 | 23.92 | 24.10 | 23.91 | 24.01 | 140,149 | +0.20(+0.82%) |
Dec 30, 2016 | 23.81 | 23.81 | 23.81 | 0 | -0.10(-0.42%) | |
Dec 29, 2016 | 24.07 | 24.07 | 23.89 | 23.91 | 84,584 | -0.03(-0.12%) |
Dec 28, 2016 | 24.22 | 24.22 | 23.93 | 23.94 | 108,215 | -0.44(-1.80%) |
Dec 27, 2016 | 24.30 | 24.50 | 24.30 | 24.38 | 41,461 | +0.05(+0.21%) |
Dec 23, 2016 | 24.33 | 24.33 | 24.33 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 24.34 | 24.37 | 24.27 | 24.32 | 39,072 | -0.07(-0.29%) |
Dec 21, 2016 | 24.38 | 24.44 | 24.36 | 24.39 | 72,009 | -0.04(-0.16%) |
Dec 20, 2016 | 24.30 | 24.46 | 24.30 | 24.43 | 77,251 | +0.11(+0.45%) |
Dec 19, 2016 | 24.37 | 24.38 | 24.29 | 24.32 | 24,897 | +0.03(+0.12%) |
Dec 16, 2016 | 24.33 | 24.48 | 24.24 | 24.29 | 62,774 | -0.04(-0.16%) |
Dec 15, 2016 | 24.21 | 24.44 | 24.21 | 24.33 | 53,129 | +0.09(+0.35%) |
Dec 14, 2016 | 24.42 | 24.58 | 24.20 | 24.24 | 82,697 | -0.19(-0.76%) |
Dec 13, 2016 | 24.27 | 24.49 | 24.27 | 24.43 | 97,570 | +0.16(+0.66%) |
Dec 12, 2016 | 24.21 | 24.36 | 24.21 | 24.27 | 35,160 | -0.01(-0.04%) |
Dec 09, 2016 | 24.20 | 24.30 | 24.07 | 24.28 | 38,386 | +0.10(+0.41%) |
Dec 08, 2016 | 24.16 | 24.25 | 23.98 | 24.18 | 105,697 | +0.06(+0.25%) |
Dec 07, 2016 | 23.91 | 24.12 | 23.78 | 24.12 | 79,614 | +0.32(+1.34%) |
Dec 06, 2016 | 23.70 | 23.81 | 23.68 | 23.80 | 60,099 | +0.08(+0.34%) |
Dec 05, 2016 | 23.73 | 23.76 | 23.65 | 23.72 | 204,343 | +0.14(+0.59%) |
Dec 02, 2016 | 23.49 | 23.64 | 23.49 | 23.58 | 46,670 | +0.04(+0.17%) |
Dec 01, 2016 | 23.77 | 23.77 | 23.50 | 23.54 | 28,833 | -0.12(-0.51%) |
Nov 30, 2016 | 23.92 | 23.92 | 23.66 | 23.66 | 37,962 | -0.03(-0.13%) |
Nov 29, 2016 | 23.75 | 23.76 | 23.62 | 23.69 | 63,279 | +0.05(+0.21%) |
Nov 28, 2016 | 23.75 | 23.75 | 23.63 | 23.64 | 32,590 | -0.11(-0.46%) |
Nov 25, 2016 | 23.71 | 23.77 | 23.71 | 23.75 | 19,294 | +0.08(+0.34%) |
Nov 23, 2016 | 23.67 | 23.67 | 23.67 | 0 | +0.02(+0.08%) | |
Nov 22, 2016 | 23.58 | 23.68 | 23.56 | 23.65 | 70,437 | +0.05(+0.21%) |
Nov 21, 2016 | 23.45 | 23.60 | 23.45 | 23.60 | 118,880 | +0.20(+0.85%) |
Nov 18, 2016 | 23.58 | 23.58 | 23.38 | 23.40 | 51,760 | -0.05(-0.19%) |
Nov 17, 2016 | 23.40 | 23.49 | 23.33 | 23.45 | 42,110 | +0.07(+0.32%) |
Nov 16, 2016 | 23.29 | 23.39 | 23.27 | 23.37 | 48,345 | -0.04(-0.17%) |
Nov 15, 2016 | 23.31 | 23.41 | 23.25 | 23.41 | 59,968 | +0.19(+0.82%) |
Nov 14, 2016 | 23.24 | 23.27 | 23.13 | 23.22 | 135,548 | +0.02(+0.09%) |
Nov 11, 2016 | 23.08 | 23.22 | 23.04 | 23.20 | 45,056 | -0.05(-0.22%) |
Nov 10, 2016 | 23.20 | 23.38 | 23.04 | 23.25 | 142,776 | +0.10(+0.43%) |
Nov 09, 2016 | 22.58 | 23.23 | 22.58 | 23.15 | 64,290 | +0.26(+1.14%) |
Nov 08, 2016 | 22.81 | 22.98 | 22.71 | 22.89 | 84,297 | +0.10(+0.44%) |
Nov 07, 2016 | 22.72 | 22.79 | 22.61 | 22.79 | 45,727 | +0.48(+2.15%) |
Nov 04, 2016 | 22.41 | 22.48 | 22.30 | 22.31 | 141,159 | -0.02(-0.09%) |
Nov 03, 2016 | 22.45 | 22.50 | 22.29 | 22.33 | 75,616 | -0.11(-0.49%) |
Nov 02, 2016 | 22.49 | 22.65 | 22.43 | 22.44 | 52,737 | -0.14(-0.62%) |
Nov 01, 2016 | 22.91 | 22.91 | 22.44 | 22.58 | 65,522 | -0.17(-0.75%) |
Oct 31, 2016 | 22.76 | 22.84 | 22.73 | 22.75 | 28,796 | +0.03(+0.13%) |
Oct 28, 2016 | 22.89 | 22.90 | 22.67 | 22.72 | 62,759 | -0.08(-0.35%) |
Oct 27, 2016 | 22.82 | 22.90 | 22.80 | 22.80 | 52,330 | -0.08(-0.35%) |
Oct 26, 2016 | 22.85 | 22.96 | 22.81 | 22.88 | 37,329 | -0.04(-0.17%) |
Oct 25, 2016 | 22.99 | 23.03 | 22.91 | 22.92 | 24,211 | -0.08(-0.35%) |
Oct 24, 2016 | 23.07 | 23.07 | 22.96 | 23.00 | 38,090 | +0.11(+0.48%) |
Oct 21, 2016 | 22.76 | 22.92 | 22.76 | 22.89 | 60,270 | -0.02(-0.09%) |
Oct 20, 2016 | 22.95 | 22.96 | 22.81 | 22.91 | 50,648 | -0.05(-0.22%) |
Oct 19, 2016 | 22.90 | 23.00 | 22.87 | 22.96 | 171,832 | +0.05(+0.22%) |
Oct 18, 2016 | 22.90 | 23.01 | 22.85 | 22.91 | 34,212 | +0.15(+0.66%) |
Oct 17, 2016 | 22.80 | 22.82 | 22.72 | 22.76 | 32,061 | -0.05(-0.22%) |
Oct 14, 2016 | 22.89 | 22.99 | 22.81 | 22.81 | 37,781 | -0.01(-0.04%) |
Oct 13, 2016 | 22.75 | 22.87 | 22.62 | 22.82 | 34,555 | -0.08(-0.35%) |
Oct 12, 2016 | 22.82 | 22.95 | 22.82 | 22.90 | 60,780 | +0.04(+0.17%) |
Oct 11, 2016 | 23.14 | 23.14 | 22.78 | 22.86 | 59,592 | -0.28(-1.21%) |
Oct 10, 2016 | 23.08 | 23.22 | 23.08 | 23.14 | 48,828 | +0.09(+0.40%) |
Oct 07, 2016 | 23.09 | 23.22 | 22.92 | 23.05 | 93,899 | -0.04(-0.18%) |
Oct 06, 2016 | 23.01 | 23.13 | 23.00 | 23.09 | 33,191 | +0.02(+0.09%) |
Oct 05, 2016 | 23.13 | 23.16 | 23.07 | 23.07 | 105,745 | +0.04(+0.16%) |
Oct 04, 2016 | 23.20 | 23.20 | 22.93 | 23.03 | 221,465 | -0.10(-0.42%) |
Oct 03, 2016 | 23.06 | 23.14 | 23.03 | 23.13 | 59,967 | -0.06(-0.26%) |
Sep 30, 2016 | 23.13 | 23.27 | 23.06 | 23.19 | 85,190 | +0.16(+0.69%) |
Sep 29, 2016 | 23.18 | 23.23 | 22.96 | 23.03 | 49,148 | -0.17(-0.73%) |
Sep 28, 2016 | 23.15 | 23.22 | 23.00 | 23.20 | 107,877 | +0.15(+0.65%) |
Sep 27, 2016 | 22.90 | 23.12 | 22.90 | 23.05 | 49,681 | +0.09(+0.39%) |
Sep 26, 2016 | 23.07 | 23.07 | 22.94 | 22.96 | 35,853 | -0.22(-0.95%) |
Sep 23, 2016 | 23.19 | 23.26 | 23.15 | 23.18 | 54,710 | -0.10(-0.43%) |
Sep 22, 2016 | 23.28 | 23.32 | 23.14 | 23.28 | 61,859 | +0.15(+0.65%) |
Sep 21, 2016 | 22.92 | 23.15 | 22.89 | 23.13 | 47,588 | +0.23(+1.00%) |
Sep 20, 2016 | 23.00 | 23.00 | 22.86 | 22.90 | 122,510 | +0.02(+0.09%) |
Sep 19, 2016 | 22.91 | 23.03 | 22.85 | 22.88 | 46,905 | -0.01(-0.04%) |
Sep 16, 2016 | 22.93 | 22.93 | 22.76 | 22.89 | 41,265 | -0.09(-0.39%) |
Sep 15, 2016 | 22.76 | 23.00 | 22.73 | 22.98 | 228,586 | +0.29(+1.28%) |
Sep 14, 2016 | 22.67 | 22.88 | 22.67 | 22.69 | 35,115 | -0.03(-0.13%) |
Sep 13, 2016 | 22.99 | 22.99 | 22.68 | 22.72 | 75,396 | -0.34(-1.47%) |
Sep 12, 2016 | 22.77 | 23.09 | 22.74 | 23.06 | 37,947 | +0.29(+1.26%) |
Sep 09, 2016 | 23.24 | 23.24 | 22.77 | 22.77 | 57,963 | -0.57(-2.43%) |
Sep 08, 2016 | 23.37 | 23.37 | 23.28 | 23.34 | 27,727 | -0.01(-0.04%) |
Sep 07, 2016 | 23.38 | 23.43 | 23.30 | 23.35 | 33,770 | -0.02(-0.09%) |
Sep 06, 2016 | 23.35 | 23.37 | 23.23 | 23.37 | 57,363 | +0.07(+0.30%) |
Sep 02, 2016 | 23.35 | 23.30 | 23.30 | 23.30 | 40,600 | +0.14(+0.60%) |
Sep 01, 2016 | 23.26 | 23.26 | 23.04 | 23.16 | 42,918 | -0.04(-0.17%) |
Aug 31, 2016 | 23.21 | 23.25 | 23.06 | 23.20 | 31,967 | -0.01(-0.06%) |
Aug 30, 2016 | 23.23 | 23.28 | 23.16 | 23.21 | 102,727 | -0.07(-0.28%) |
Aug 29, 2016 | 23.13 | 23.32 | 23.13 | 23.28 | 40,855 | +0.10(+0.43%) |
Aug 26, 2016 | 23.28 | 23.33 | 23.07 | 23.18 | 72,805 | -0.02(-0.07%) |
Aug 25, 2016 | 23.24 | 23.26 | 23.16 | 23.20 | 31,768 | -0.02(-0.11%) |
Aug 24, 2016 | 23.37 | 23.37 | 23.14 | 23.22 | 103,233 | -0.10(-0.43%) |
Aug 23, 2016 | 23.32 | 23.42 | 23.32 | 23.32 | 89,713 | +0.03(+0.13%) |
Aug 22, 2016 | 23.30 | 23.32 | 23.19 | 23.29 | 136,309 | +0.02(+0.09%) |
Aug 19, 2016 | 23.29 | 23.31 | 23.22 | 23.27 | 41,620 | -0.03(-0.13%) |
Aug 18, 2016 | 23.27 | 23.38 | 23.17 | 23.30 | 58,225 | +0.06(+0.25%) |
Aug 17, 2016 | 23.29 | 23.30 | 23.11 | 23.24 | 41,594 | -0.01(-0.03%) |
Aug 16, 2016 | 23.41 | 23.41 | 23.22 | 23.25 | 75,351 | -0.13(-0.56%) |
Aug 15, 2016 | 23.41 | 23.42 | 23.34 | 23.38 | 82,439 | +0.10(+0.43%) |
Aug 12, 2016 | 23.29 | 23.33 | 23.24 | 23.28 | 53,782 | -0.06(-0.25%) |
Aug 11, 2016 | 23.23 | 23.35 | 23.23 | 23.34 | 36,893 | +0.16(+0.69%) |
Aug 10, 2016 | 23.28 | 23.29 | 23.14 | 23.18 | 26,680 | -0.10(-0.43%) |
Aug 09, 2016 | 23.18 | 23.34 | 23.18 | 23.28 | 366,534 | +0.06(+0.26%) |
Aug 08, 2016 | 23.23 | 23.30 | 23.19 | 23.22 | 172,369 | -0.01(-0.04%) |
Aug 05, 2016 | 23.20 | 23.28 | 23.19 | 23.23 | 45,525 | +0.17(+0.74%) |
Aug 04, 2016 | 23.11 | 23.13 | 22.99 | 23.06 | 39,724 | -0.01(-0.04%) |
Aug 03, 2016 | 22.97 | 23.07 | 22.95 | 23.07 | 61,434 | +0.10(+0.43%) |
Aug 02, 2016 | 23.11 | 23.14 | 22.87 | 22.97 | 357,643 | -0.13(-0.56%) |
Aug 01, 2016 | 23.21 | 23.21 | 23.07 | 23.10 | 43,071 | -0.06(-0.26%) |
Jul 29, 2016 | 23.17 | 23.21 | 23.04 | 23.16 | 61,077 | +0.03(+0.13%) |
Jul 28, 2016 | 23.07 | 23.15 | 23.01 | 23.13 | 62,125 | +0.08(+0.35%) |
Jul 27, 2016 | 23.06 | 23.16 | 22.98 | 23.05 | 189,856 | -0.01(-0.04%) |
Jul 26, 2016 | 23.01 | 23.17 | 23.00 | 23.06 | 105,441 | -0.01(-0.04%) |
Jul 25, 2016 | 23.14 | 23.14 | 23.02 | 23.07 | 97,978 | -0.07(-0.30%) |
Jul 22, 2016 | 22.99 | 23.18 | 22.99 | 23.14 | 131,329 | +0.12(+0.52%) |
Jul 21, 2016 | 23.14 | 23.17 | 23.00 | 23.02 | 57,697 | -0.11(-0.48%) |
Jul 20, 2016 | 23.12 | 23.17 | 23.05 | 23.13 | 44,565 | +0.11(+0.48%) |
Jul 19, 2016 | 23.05 | 23.08 | 22.97 | 23.02 | 259,823 | -0.06(-0.26%) |
Jul 18, 2016 | 22.97 | 23.10 | 22.96 | 23.08 | 49,615 | +0.09(+0.39%) |
Jul 15, 2016 | 23.22 | 23.22 | 22.93 | 22.99 | 50,250 | -0.03(-0.13%) |
Jul 14, 2016 | 22.98 | 23.08 | 22.96 | 23.02 | 26,275 | +0.13(+0.57%) |
Jul 13, 2016 | 22.94 | 22.97 | 22.79 | 22.89 | 90,821 | -0.01(-0.04%) |
Jul 12, 2016 | 22.90 | 22.97 | 22.87 | 22.90 | 50,320 | +0.15(+0.66%) |
Jul 11, 2016 | 22.79 | 22.84 | 22.73 | 22.75 | 52,736 | +0.09(+0.40%) |
Jul 08, 2016 | 22.46 | 22.72 | 22.35 | 22.66 | 49,651 | +0.31(+1.39%) |
Jul 07, 2016 | 22.32 | 22.48 | 22.26 | 22.35 | 163,943 | +0.01(+0.04%) |
Jul 06, 2016 | 22.18 | 22.36 | 22.12 | 22.34 | 74,463 | +0.12(+0.54%) |
Jul 05, 2016 | 22.22 | 22.27 | 22.14 | 22.22 | 73,677 | -0.19(-0.85%) |
Jul 01, 2016 | 22.30 | 22.41 | 22.41 | 22.41 | 40,300 | +0.06(+0.27%) |
Jun 30, 2016 | 22.01 | 22.35 | 22.01 | 22.35 | 100,758 | +0.31(+1.42%) |
Jun 29, 2016 | 21.91 | 22.06 | 21.86 | 22.04 | 110,065 | +0.40(+1.83%) |
Jun 28, 2016 | 21.55 | 21.68 | 21.45 | 21.64 | 48,395 | +0.38(+1.79%) |
Jun 27, 2016 | 21.57 | 21.57 | 21.17 | 21.26 | 163,214 | -0.41(-1.89%) |
Jun 24, 2016 | 21.51 | 21.98 | 21.51 | 21.67 | 50,385 | -0.78(-3.47%) |
Jun 23, 2016 | 22.45 | 22.46 | 22.31 | 22.45 | 55,847 | +0.30(+1.35%) |
Jun 22, 2016 | 22.23 | 22.34 | 22.15 | 22.15 | 70,898 | -0.08(-0.36%) |
Jun 21, 2016 | 22.20 | 22.30 | 22.16 | 22.23 | 68,369 | +0.08(+0.36%) |
Jun 20, 2016 | 22.16 | 22.34 | 22.13 | 22.15 | 84,294 | +0.14(+0.64%) |
Jun 17, 2016 | 22.08 | 22.12 | 21.94 | 22.01 | 112,344 | -0.08(-0.34%) |
Jun 16, 2016 | 21.92 | 22.11 | 21.82 | 22.09 | 54,098 | +0.07(+0.30%) |
Jun 15, 2016 | 22.05 | 22.17 | 21.99 | 22.02 | 122,441 | -0.02(-0.09%) |
Jun 14, 2016 | 22.12 | 22.12 | 21.94 | 22.04 | 67,568 | -0.04(-0.18%) |
Jun 13, 2016 | 22.11 | 22.31 | 22.08 | 22.08 | 68,103 | -0.17(-0.76%) |
Jun 10, 2016 | 22.28 | 22.35 | 22.19 | 22.25 | 160,738 | -0.23(-1.02%) |
Jun 09, 2016 | 22.49 | 22.52 | 22.38 | 22.48 | 65,704 | -0.04(-0.16%) |
Jun 08, 2016 | 22.47 | 22.55 | 22.44 | 22.52 | 149,719 | +0.08(+0.34%) |
Jun 07, 2016 | 22.40 | 22.52 | 22.40 | 22.44 | 169,724 | +0.02(+0.09%) |
Jun 06, 2016 | 22.31 | 22.46 | 22.31 | 22.42 | 60,292 | +0.11(+0.49%) |
Jun 03, 2016 | 22.28 | 22.34 | 22.18 | 22.31 | 66,751 | -0.06(-0.27%) |
Jun 02, 2016 | 22.33 | 22.37 | 22.18 | 22.37 | 65,724 | +0.07(+0.31%) |