Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.00 | 28.05 | 27.86 | 27.92 | 81,991 | -0.23(-0.82%) |
Feb 27, 2017 | 27.85 | 28.15 | 27.85 | 28.15 | 67,899 | +0.22(+0.79%) |
Feb 24, 2017 | 27.86 | 27.93 | 27.71 | 27.93 | 39,454 | +0.01(+0.04%) |
Feb 23, 2017 | 28.06 | 28.13 | 27.83 | 27.92 | 62,462 | -0.14(-0.50%) |
Feb 22, 2017 | 28.04 | 28.27 | 28.00 | 28.06 | 178,247 | -0.13(-0.46%) |
Feb 21, 2017 | 28.13 | 28.19 | 27.96 | 28.19 | 60,729 | +0.24(+0.86%) |
Feb 17, 2017 | 27.95 | 27.95 | 27.95 | 0 | +0.03(+0.11%) | |
Feb 16, 2017 | 27.99 | 28.13 | 27.82 | 27.92 | 40,482 | -0.05(-0.18%) |
Feb 15, 2017 | 27.92 | 28.00 | 27.82 | 27.97 | 65,593 | +0.12(+0.43%) |
Feb 14, 2017 | 27.84 | 27.86 | 27.62 | 27.85 | 36,273 | +0.14(+0.51%) |
Feb 13, 2017 | 27.81 | 27.83 | 27.71 | 27.71 | 33,403 | -0.01(-0.03%) |
Feb 10, 2017 | 27.76 | 27.76 | 27.55 | 27.72 | 55,968 | +0.16(+0.57%) |
Feb 09, 2017 | 27.45 | 27.64 | 27.41 | 27.56 | 37,327 | +0.25(+0.93%) |
Feb 08, 2017 | 27.34 | 27.37 | 27.14 | 27.31 | 27,371 | +0.00(+0.00%) |
Feb 07, 2017 | 27.35 | 27.47 | 27.25 | 27.31 | 58,191 | -0.07(-0.26%) |
Feb 06, 2017 | 27.46 | 27.53 | 27.32 | 27.38 | 24,768 | -0.09(-0.33%) |
Feb 03, 2017 | 27.52 | 27.52 | 27.33 | 27.47 | 33,962 | +0.32(+1.19%) |
Feb 02, 2017 | 27.17 | 27.39 | 27.03 | 27.15 | 42,092 | +0.01(+0.03%) |
Feb 01, 2017 | 27.28 | 27.43 | 26.99 | 27.14 | 59,553 | -0.02(-0.08%) |
Jan 31, 2017 | 27.13 | 27.19 | 26.91 | 27.16 | 76,141 | +0.07(+0.26%) |
Jan 30, 2017 | 27.14 | 27.31 | 26.86 | 27.09 | 42,741 | -0.22(-0.80%) |
Jan 27, 2017 | 27.59 | 27.64 | 27.25 | 27.31 | 59,070 | -0.14(-0.51%) |
Jan 26, 2017 | 27.58 | 27.60 | 27.40 | 27.45 | 49,529 | -0.04(-0.15%) |
Jan 25, 2017 | 27.50 | 27.67 | 27.38 | 27.49 | 82,147 | +0.23(+0.84%) |
Jan 24, 2017 | 27.09 | 27.34 | 27.06 | 27.26 | 48,907 | +0.30(+1.12%) |
Jan 23, 2017 | 27.05 | 27.06 | 26.81 | 26.96 | 53,627 | -0.03(-0.11%) |
Jan 20, 2017 | 27.09 | 27.24 | 26.89 | 26.99 | 72,908 | +0.08(+0.30%) |
Jan 19, 2017 | 27.21 | 27.23 | 26.80 | 26.91 | 40,382 | -0.15(-0.55%) |
Jan 18, 2017 | 26.98 | 27.06 | 26.94 | 27.06 | 36,751 | +0.16(+0.61%) |
Jan 17, 2017 | 26.88 | 27.15 | 26.86 | 26.90 | 42,860 | -0.26(-0.97%) |
Jan 13, 2017 | 27.16 | 27.16 | 27.16 | 0 | +0.15(+0.56%) | |
Jan 12, 2017 | 27.19 | 27.19 | 26.72 | 27.01 | 42,393 | -0.06(-0.22%) |
Jan 11, 2017 | 27.19 | 27.19 | 26.95 | 27.07 | 30,764 | +0.06(+0.22%) |
Jan 10, 2017 | 27.04 | 27.08 | 26.87 | 27.01 | 40,089 | +0.13(+0.48%) |
Jan 09, 2017 | 27.18 | 27.18 | 26.85 | 26.88 | 52,358 | -0.20(-0.74%) |
Jan 06, 2017 | 27.21 | 27.21 | 27.00 | 27.08 | 164,121 | +0.02(+0.07%) |
Jan 05, 2017 | 27.28 | 27.28 | 26.95 | 27.06 | 71,425 | -0.13(-0.48%) |
Jan 04, 2017 | 27.02 | 27.23 | 26.87 | 27.19 | 55,839 | +0.42(+1.59%) |
Jan 03, 2017 | 26.89 | 26.92 | 26.59 | 26.77 | 250,989 | +0.18(+0.66%) |
Dec 30, 2016 | 26.59 | 26.59 | 26.59 | 0 | -0.13(-0.49%) | |
Dec 29, 2016 | 26.76 | 26.78 | 26.63 | 26.72 | 47,367 | +0.08(+0.30%) |
Dec 28, 2016 | 27.11 | 27.11 | 26.64 | 26.64 | 42,823 | -0.47(-1.72%) |
Dec 27, 2016 | 27.21 | 27.21 | 27.08 | 27.11 | 36,332 | +0.09(+0.32%) |
Dec 23, 2016 | 27.02 | 27.02 | 27.02 | 0 | +0.12(+0.44%) | |
Dec 22, 2016 | 27.19 | 27.19 | 26.87 | 26.90 | 72,231 | -0.21(-0.77%) |
Dec 21, 2016 | 27.31 | 27.31 | 27.07 | 27.11 | 59,184 | -0.07(-0.26%) |
Dec 20, 2016 | 27.03 | 27.28 | 27.03 | 27.18 | 84,778 | +0.14(+0.50%) |
Dec 19, 2016 | 27.08 | 27.08 | 26.99 | 27.04 | 62,309 | +0.13(+0.50%) |
Dec 16, 2016 | 26.89 | 27.12 | 26.89 | 26.91 | 44,635 | -0.05(-0.19%) |
Dec 15, 2016 | 27.00 | 27.11 | 26.73 | 26.96 | 43,260 | +0.10(+0.37%) |
Dec 14, 2016 | 27.29 | 27.29 | 26.82 | 26.86 | 44,859 | -0.34(-1.25%) |
Dec 13, 2016 | 27.12 | 27.33 | 27.07 | 27.20 | 51,034 | +0.04(+0.16%) |
Dec 12, 2016 | 27.37 | 28.70 | 27.10 | 27.16 | 55,958 | -0.11(-0.42%) |
Dec 09, 2016 | 27.27 | 27.46 | 27.16 | 27.27 | 39,251 | -0.12(-0.44%) |
Dec 08, 2016 | 27.33 | 27.44 | 27.11 | 27.39 | 65,980 | +0.28(+1.03%) |
Dec 07, 2016 | 27.00 | 27.16 | 26.86 | 27.11 | 42,110 | +0.25(+0.93%) |
Dec 06, 2016 | 26.73 | 26.86 | 26.59 | 26.86 | 37,753 | +0.28(+1.05%) |
Dec 05, 2016 | 26.53 | 26.66 | 26.53 | 26.58 | 33,132 | +0.23(+0.88%) |
Dec 02, 2016 | 26.25 | 26.45 | 26.25 | 26.35 | 40,265 | +0.05(+0.19%) |
Dec 01, 2016 | 26.56 | 26.56 | 26.24 | 26.30 | 39,058 | -0.12(-0.45%) |
Nov 30, 2016 | 26.68 | 27.04 | 26.41 | 26.42 | 65,244 | -0.02(-0.08%) |
Nov 29, 2016 | 26.47 | 26.49 | 26.39 | 26.44 | 146,279 | +0.08(+0.28%) |
Nov 28, 2016 | 26.53 | 26.53 | 26.36 | 26.36 | 42,436 | -0.17(-0.62%) |
Nov 25, 2016 | 26.51 | 26.57 | 26.51 | 26.53 | 10,843 | +0.04(+0.15%) |
Nov 23, 2016 | 26.49 | 26.49 | 26.49 | 0 | +0.12(+0.46%) | |
Nov 22, 2016 | 26.20 | 26.37 | 26.12 | 26.37 | 46,407 | +0.17(+0.65%) |
Nov 21, 2016 | 26.21 | 26.21 | 26.09 | 26.20 | 45,696 | +0.20(+0.77%) |
Nov 18, 2016 | 26.12 | 26.22 | 25.97 | 26.00 | 78,476 | -0.03(-0.10%) |
Nov 17, 2016 | 26.04 | 26.06 | 25.88 | 26.03 | 83,882 | +0.14(+0.53%) |
Nov 16, 2016 | 25.98 | 26.01 | 25.84 | 25.89 | 38,490 | -0.05(-0.19%) |
Nov 15, 2016 | 25.82 | 25.97 | 25.76 | 25.94 | 32,182 | +0.15(+0.58%) |
Nov 14, 2016 | 25.61 | 25.81 | 25.61 | 25.79 | 85,649 | +0.42(+1.66%) |
Nov 11, 2016 | 25.18 | 25.37 | 25.17 | 25.37 | 25,817 | +0.15(+0.59%) |
Nov 10, 2016 | 25.19 | 25.80 | 25.13 | 25.22 | 131,359 | +0.12(+0.47%) |
Nov 09, 2016 | 24.13 | 25.19 | 24.13 | 25.10 | 66,016 | +0.38(+1.55%) |
Nov 08, 2016 | 24.59 | 24.76 | 24.45 | 24.72 | 35,086 | +0.09(+0.38%) |
Nov 07, 2016 | 24.57 | 24.63 | 24.51 | 24.62 | 25,731 | +0.47(+1.94%) |
Nov 04, 2016 | 24.12 | 24.35 | 24.09 | 24.16 | 53,354 | +0.06(+0.23%) |
Nov 03, 2016 | 24.18 | 24.30 | 24.07 | 24.10 | 87,413 | -0.05(-0.21%) |
Nov 02, 2016 | 24.31 | 24.45 | 24.13 | 24.15 | 20,534 | -0.30(-1.21%) |
Nov 01, 2016 | 24.56 | 24.66 | 24.27 | 24.45 | 23,608 | -0.26(-1.03%) |
Oct 31, 2016 | 24.65 | 24.73 | 24.61 | 24.70 | 8,724 | +0.15(+0.60%) |
Oct 28, 2016 | 24.38 | 24.79 | 24.38 | 24.55 | 34,816 | +0.02(+0.07%) |
Oct 27, 2016 | 24.91 | 24.91 | 24.51 | 24.53 | 43,038 | -0.22(-0.87%) |
Oct 26, 2016 | 24.88 | 24.88 | 24.62 | 24.75 | 19,199 | -0.09(-0.36%) |
Oct 25, 2016 | 25.01 | 25.01 | 24.84 | 24.84 | 36,796 | -0.20(-0.80%) |
Oct 24, 2016 | 25.25 | 25.25 | 25.00 | 25.04 | 29,452 | +0.09(+0.36%) |
Oct 21, 2016 | 24.83 | 24.99 | 24.81 | 24.95 | 91,338 | -0.03(-0.12%) |
Oct 20, 2016 | 25.15 | 25.15 | 24.84 | 24.98 | 22,222 | -0.10(-0.40%) |
Oct 19, 2016 | 25.15 | 25.15 | 24.89 | 25.08 | 70,531 | +0.10(+0.41%) |
Oct 18, 2016 | 24.98 | 25.06 | 24.92 | 24.98 | 12,952 | +0.16(+0.63%) |
Oct 17, 2016 | 24.98 | 24.98 | 24.79 | 24.82 | 16,825 | -0.04(-0.16%) |
Oct 14, 2016 | 24.99 | 25.06 | 24.82 | 24.86 | 38,948 | -0.02(-0.08%) |
Oct 13, 2016 | 24.71 | 24.95 | 24.67 | 24.88 | 15,554 | -0.11(-0.44%) |
Oct 12, 2016 | 24.86 | 25.05 | 24.86 | 24.99 | 20,265 | +0.10(+0.39%) |
Oct 11, 2016 | 25.37 | 25.37 | 24.83 | 24.89 | 18,993 | -0.42(-1.66%) |
Oct 10, 2016 | 25.38 | 25.39 | 25.30 | 25.32 | 18,963 | +0.21(+0.86%) |
Oct 07, 2016 | 25.33 | 25.42 | 25.02 | 25.10 | 36,108 | -0.17(-0.67%) |
Oct 06, 2016 | 25.20 | 25.30 | 25.13 | 25.27 | 17,873 | -0.01(-0.04%) |
Oct 05, 2016 | 25.35 | 25.42 | 25.27 | 25.28 | 26,367 | +0.14(+0.56%) |
Oct 04, 2016 | 25.45 | 25.45 | 25.08 | 25.14 | 40,445 | -0.20(-0.79%) |
Oct 03, 2016 | 25.47 | 25.47 | 25.28 | 25.34 | 12,200 | -0.17(-0.67%) |
Sep 30, 2016 | 25.51 | 25.59 | 25.40 | 25.51 | 39,647 | +0.10(+0.40%) |
Sep 29, 2016 | 25.59 | 25.60 | 25.25 | 25.41 | 15,890 | -0.19(-0.74%) |
Sep 28, 2016 | 25.45 | 25.60 | 25.29 | 25.60 | 35,332 | +0.22(+0.88%) |
Sep 27, 2016 | 25.38 | 25.44 | 25.32 | 25.38 | 15,800 | -0.04(-0.17%) |
Sep 26, 2016 | 25.52 | 25.52 | 25.38 | 25.42 | 35,985 | -0.16(-0.63%) |
Sep 23, 2016 | 25.74 | 25.74 | 25.49 | 25.58 | 17,922 | -0.13(-0.52%) |
Sep 22, 2016 | 25.67 | 25.73 | 25.59 | 25.71 | 47,361 | +0.30(+1.19%) |
Sep 21, 2016 | 25.12 | 25.43 | 25.09 | 25.41 | 23,433 | +0.31(+1.22%) |
Sep 20, 2016 | 25.24 | 25.25 | 25.09 | 25.10 | 16,700 | -0.06(-0.22%) |
Sep 19, 2016 | 25.23 | 25.32 | 25.13 | 25.16 | 13,199 | +0.12(+0.48%) |
Sep 16, 2016 | 24.90 | 25.06 | 24.89 | 25.04 | 18,128 | -0.08(-0.31%) |
Sep 15, 2016 | 24.98 | 25.15 | 24.96 | 25.12 | 29,856 | +0.28(+1.12%) |
Sep 14, 2016 | 24.86 | 25.04 | 24.79 | 24.84 | 31,867 | -0.04(-0.16%) |
Sep 13, 2016 | 25.01 | 25.15 | 24.84 | 24.88 | 26,798 | -0.47(-1.85%) |
Sep 12, 2016 | 24.97 | 25.36 | 24.97 | 25.35 | 29,101 | +0.28(+1.11%) |
Sep 09, 2016 | 25.77 | 25.77 | 25.07 | 25.07 | 37,102 | -0.77(-2.98%) |
Sep 08, 2016 | 25.91 | 25.91 | 25.79 | 25.84 | 72,316 | -0.06(-0.23%) |
Sep 07, 2016 | 25.82 | 25.91 | 25.76 | 25.90 | 14,555 | +0.17(+0.67%) |
Sep 06, 2016 | 25.80 | 25.80 | 25.60 | 25.73 | 13,409 | -0.02(-0.08%) |
Sep 02, 2016 | 25.73 | 25.75 | 25.75 | 25.75 | 22,500 | +0.24(+0.95%) |
Sep 01, 2016 | 25.61 | 25.61 | 25.34 | 25.51 | 17,281 | -0.02(-0.07%) |
Aug 31, 2016 | 25.66 | 25.66 | 25.36 | 25.53 | 21,212 | -0.01(-0.05%) |
Aug 30, 2016 | 25.52 | 25.65 | 25.50 | 25.54 | 53,210 | -0.06(-0.23%) |
Aug 29, 2016 | 25.59 | 25.66 | 25.59 | 25.60 | 14,679 | +0.16(+0.63%) |
Aug 26, 2016 | 25.61 | 25.70 | 25.32 | 25.44 | 50,232 | -0.05(-0.21%) |
Aug 25, 2016 | 25.50 | 25.59 | 25.39 | 25.49 | 16,325 | +0.10(+0.41%) |
Aug 24, 2016 | 25.85 | 25.85 | 25.39 | 25.39 | 72,997 | -0.28(-1.09%) |
Aug 23, 2016 | 25.68 | 25.70 | 25.64 | 25.67 | 61,684 | +0.15(+0.59%) |
Aug 22, 2016 | 25.50 | 25.62 | 25.36 | 25.52 | 174,057 | +0.02(+0.08%) |
Aug 19, 2016 | 25.51 | 25.51 | 25.40 | 25.50 | 44,208 | +0.07(+0.27%) |
Aug 18, 2016 | 25.42 | 25.47 | 25.33 | 25.43 | 17,838 | +0.09(+0.36%) |
Aug 17, 2016 | 25.48 | 25.48 | 25.17 | 25.34 | 22,761 | -0.08(-0.31%) |
Aug 16, 2016 | 25.46 | 25.65 | 25.32 | 25.42 | 40,473 | -0.18(-0.70%) |
Aug 15, 2016 | 25.60 | 25.65 | 25.57 | 25.60 | 29,355 | +0.15(+0.59%) |
Aug 12, 2016 | 25.50 | 25.55 | 25.38 | 25.45 | 25,910 | -0.02(-0.08%) |
Aug 11, 2016 | 25.61 | 25.63 | 25.40 | 25.47 | 15,570 | +0.08(+0.30%) |
Aug 10, 2016 | 25.59 | 25.59 | 25.33 | 25.39 | 10,702 | -0.11(-0.42%) |
Aug 09, 2016 | 25.55 | 25.57 | 25.45 | 25.50 | 32,025 | +0.01(+0.05%) |
Aug 08, 2016 | 25.59 | 25.59 | 25.46 | 25.49 | 61,325 | +0.00(+0.01%) |
Aug 05, 2016 | 25.46 | 25.52 | 25.44 | 25.48 | 33,820 | +0.21(+0.85%) |
Aug 04, 2016 | 25.32 | 25.38 | 25.27 | 25.27 | 17,640 | -0.04(-0.16%) |
Aug 03, 2016 | 24.86 | 25.32 | 24.86 | 25.31 | 37,616 | +0.14(+0.56%) |
Aug 02, 2016 | 25.40 | 25.40 | 25.11 | 25.17 | 14,981 | -0.28(-1.10%) |
Aug 01, 2016 | 25.56 | 25.58 | 25.40 | 25.45 | 10,770 | -0.08(-0.30%) |
Jul 29, 2016 | 25.63 | 25.63 | 25.32 | 25.52 | 23,299 | +0.07(+0.29%) |
Jul 28, 2016 | 25.34 | 25.48 | 25.31 | 25.45 | 32,097 | +0.13(+0.51%) |
Jul 27, 2016 | 25.50 | 25.50 | 25.26 | 25.32 | 65,240 | -0.12(-0.47%) |
Jul 26, 2016 | 25.47 | 25.50 | 25.31 | 25.44 | 16,380 | +0.06(+0.24%) |
Jul 25, 2016 | 25.50 | 25.50 | 25.30 | 25.38 | 75,175 | -0.05(-0.18%) |
Jul 22, 2016 | 25.35 | 25.49 | 25.25 | 25.43 | 71,387 | +0.10(+0.38%) |
Jul 21, 2016 | 25.49 | 25.49 | 25.20 | 25.33 | 37,448 | -0.03(-0.12%) |
Jul 20, 2016 | 25.22 | 25.39 | 25.21 | 25.36 | 34,907 | +0.18(+0.73%) |
Jul 19, 2016 | 25.25 | 25.25 | 25.10 | 25.18 | 35,297 | -0.08(-0.33%) |
Jul 18, 2016 | 24.96 | 25.28 | 24.96 | 25.26 | 18,784 | +0.11(+0.43%) |
Jul 15, 2016 | 25.55 | 25.55 | 25.15 | 25.15 | 27,519 | -0.06(-0.24%) |
Jul 14, 2016 | 25.25 | 25.28 | 25.15 | 25.21 | 12,120 | +0.04(+0.17%) |
Jul 13, 2016 | 25.33 | 25.33 | 25.10 | 25.17 | 23,898 | -0.05(-0.21%) |
Jul 12, 2016 | 25.34 | 25.34 | 25.13 | 25.22 | 37,354 | +0.23(+0.90%) |
Jul 11, 2016 | 25.04 | 25.04 | 24.91 | 24.99 | 12,921 | +0.16(+0.66%) |
Jul 08, 2016 | 24.47 | 24.86 | 24.40 | 24.83 | 19,662 | +0.43(+1.76%) |
Jul 07, 2016 | 24.29 | 24.58 | 24.29 | 24.40 | 14,972 | +0.01(+0.04%) |
Jul 06, 2016 | 24.24 | 24.41 | 24.14 | 24.39 | 66,845 | +0.12(+0.48%) |
Jul 05, 2016 | 24.34 | 24.34 | 24.14 | 24.27 | 23,512 | -0.24(-0.96%) |
Jul 01, 2016 | 24.43 | 24.51 | 24.51 | 24.51 | 151,100 | +0.01(+0.04%) |
Jun 30, 2016 | 24.11 | 24.50 | 24.11 | 24.50 | 27,757 | +0.39(+1.62%) |
Jun 29, 2016 | 23.95 | 24.11 | 23.90 | 24.11 | 25,380 | +0.47(+1.99%) |
Jun 28, 2016 | 23.51 | 23.64 | 23.39 | 23.64 | 24,910 | +0.51(+2.19%) |
Jun 27, 2016 | 23.37 | 23.45 | 23.03 | 23.13 | 26,080 | -0.72(-3.01%) |
Jun 24, 2016 | 23.34 | 24.35 | 23.34 | 23.85 | 18,459 | -0.85(-3.44%) |
Jun 23, 2016 | 24.80 | 24.80 | 24.56 | 24.70 | 72,019 | +0.35(+1.44%) |
Jun 22, 2016 | 24.41 | 24.55 | 24.35 | 24.35 | 22,970 | -0.08(-0.33%) |
Jun 21, 2016 | 24.62 | 24.62 | 24.30 | 24.43 | 19,858 | +0.04(+0.18%) |
Jun 20, 2016 | 24.29 | 24.56 | 24.29 | 24.39 | 26,207 | +0.21(+0.89%) |
Jun 17, 2016 | 23.94 | 24.28 | 23.94 | 24.17 | 50,616 | +0.01(+0.05%) |
Jun 16, 2016 | 24.24 | 24.24 | 23.87 | 24.16 | 27,452 | -0.03(-0.13%) |
Jun 15, 2016 | 24.18 | 24.33 | 24.18 | 24.19 | 56,921 | +0.05(+0.22%) |
Jun 14, 2016 | 24.21 | 24.21 | 24.04 | 24.14 | 14,596 | -0.07(-0.30%) |
Jun 13, 2016 | 24.49 | 24.49 | 24.21 | 24.21 | 22,144 | -0.24(-0.98%) |
Jun 10, 2016 | 24.59 | 24.64 | 24.40 | 24.45 | 38,023 | -0.41(-1.65%) |
Jun 09, 2016 | 24.80 | 24.87 | 24.77 | 24.86 | 18,712 | -0.08(-0.32%) |
Jun 08, 2016 | 25.05 | 25.05 | 24.83 | 24.94 | 32,716 | +0.10(+0.40%) |
Jun 07, 2016 | 24.58 | 24.91 | 24.58 | 24.84 | 19,798 | +0.07(+0.28%) |
Jun 06, 2016 | 24.61 | 24.81 | 24.61 | 24.77 | 10,530 | +0.15(+0.61%) |
Jun 03, 2016 | 24.57 | 24.64 | 24.44 | 24.62 | 18,162 | -0.05(-0.20%) |
Jun 02, 2016 | 24.69 | 24.69 | 24.45 | 24.67 | 14,463 | +0.13(+0.53%) |
Jun 01, 2016 | 24.29 | 24.56 | 24.29 | 24.54 | 50,217 | +0.08(+0.33%) |
May 31, 2016 | 24.66 | 24.66 | 24.38 | 24.46 | 31,735 | +0.04(+0.16%) |
May 27, 2016 | 24.32 | 24.42 | 24.42 | 24.42 | 58,100 | +0.18(+0.74%) |
May 26, 2016 | 24.08 | 24.38 | 24.08 | 24.24 | 15,806 | -0.02(-0.08%) |
May 25, 2016 | 24.35 | 24.35 | 24.16 | 24.26 | 21,761 | +0.16(+0.66%) |
May 24, 2016 | 24.02 | 24.10 | 23.85 | 24.10 | 53,855 | +0.44(+1.86%) |
May 23, 2016 | 23.78 | 23.78 | 23.66 | 23.66 | 24,651 | -0.05(-0.21%) |
May 20, 2016 | 23.65 | 23.74 | 23.55 | 23.71 | 19,978 | +0.25(+1.07%) |
May 19, 2016 | 23.59 | 23.59 | 23.27 | 23.46 | 25,060 | -0.07(-0.28%) |
May 18, 2016 | 23.74 | 23.77 | 23.41 | 23.53 | 17,778 | -0.07(-0.31%) |
May 17, 2016 | 24.02 | 24.02 | 23.52 | 23.60 | 89,013 | -0.18(-0.76%) |
May 16, 2016 | 23.78 | 23.86 | 23.74 | 23.78 | 108,707 | +0.22(+0.93%) |
May 13, 2016 | 23.65 | 23.76 | 23.54 | 23.56 | 30,710 | -0.17(-0.72%) |
May 12, 2016 | 24.03 | 24.03 | 23.61 | 23.73 | 13,044 | -0.06(-0.25%) |
May 11, 2016 | 23.95 | 23.96 | 23.79 | 23.79 | 19,671 | -0.21(-0.88%) |
May 10, 2016 | 23.76 | 24.00 | 23.74 | 24.00 | 34,417 | +0.24(+1.01%) |
May 09, 2016 | 23.67 | 23.83 | 23.66 | 23.76 | 95,069 | +0.09(+0.38%) |
May 06, 2016 | 23.45 | 23.72 | 23.45 | 23.67 | 17,074 | +0.08(+0.34%) |
May 05, 2016 | 23.58 | 23.70 | 23.54 | 23.59 | 59,839 | -0.02(-0.08%) |
May 04, 2016 | 23.70 | 23.77 | 23.50 | 23.61 | 11,952 | -0.09(-0.38%) |
May 03, 2016 | 23.55 | 23.83 | 23.51 | 23.70 | 24,303 | -0.27(-1.13%) |
May 02, 2016 | 24.03 | 24.03 | 23.75 | 23.97 | 23,847 | +0.17(+0.71%) |
Apr 29, 2016 | 23.73 | 23.84 | 23.61 | 23.80 | 36,928 | -0.09(-0.38%) |
Apr 28, 2016 | 24.09 | 24.20 | 23.89 | 23.89 | 20,729 | -0.30(-1.24%) |
Apr 27, 2016 | 24.26 | 24.26 | 23.91 | 24.19 | 74,997 | +0.12(+0.50%) |
Apr 26, 2016 | 24.08 | 24.11 | 23.91 | 24.07 | 38,106 | +0.23(+0.98%) |
Apr 25, 2016 | 23.93 | 23.93 | 23.80 | 23.84 | 55,809 | -0.13(-0.56%) |
Apr 22, 2016 | 23.96 | 23.99 | 23.84 | 23.97 | 25,413 | +0.20(+0.84%) |
Apr 21, 2016 | 24.16 | 24.16 | 23.71 | 23.77 | 20,318 | -0.16(-0.67%) |
Apr 20, 2016 | 23.90 | 24.02 | 23.85 | 23.93 | 43,092 | +0.01(+0.03%) |
Apr 19, 2016 | 24.14 | 24.14 | 23.82 | 23.92 | 85,067 | +0.07(+0.31%) |
Apr 18, 2016 | 23.68 | 23.85 | 23.68 | 23.85 | 61,021 | +0.11(+0.46%) |
Apr 15, 2016 | 23.62 | 23.84 | 23.62 | 23.74 | 34,281 | +0.11(+0.47%) |
Apr 14, 2016 | 23.70 | 23.71 | 23.62 | 23.63 | 80,817 | -0.06(-0.25%) |
Apr 13, 2016 | 23.49 | 23.70 | 23.48 | 23.69 | 81,933 | +0.37(+1.58%) |
Apr 12, 2016 | 22.98 | 23.39 | 22.98 | 23.32 | 14,302 | +0.13(+0.57%) |
Apr 11, 2016 | 23.55 | 23.55 | 23.15 | 23.19 | 17,598 | +0.01(+0.04%) |
Apr 08, 2016 | 23.07 | 23.37 | 23.07 | 23.18 | 212,455 | +0.13(+0.56%) |
Apr 07, 2016 | 23.44 | 23.44 | 22.94 | 23.05 | 34,918 | -0.32(-1.37%) |
Apr 06, 2016 | 23.15 | 23.38 | 23.11 | 23.37 | 34,456 | +0.22(+0.95%) |
Apr 05, 2016 | 23.19 | 23.23 | 23.15 | 23.15 | 82,933 | -0.02(-0.09%) |
Apr 04, 2016 | 23.38 | 23.38 | 23.01 | 23.17 | 26,017 | +0.00(+0.00%) |
Apr 01, 2016 | 23.23 | 23.23 | 23.15 | 23.17 | 57,799 | +0.00(+0.00%) |
Mar 31, 2016 | 23.10 | 23.17 | 23.10 | 23.17 | 111,852 | +0.00(+0.01%) |
Mar 30, 2016 | 23.25 | 23.25 | 23.15 | 23.17 | 156,440 | -0.00(-0.01%) |
Mar 29, 2016 | 23.15 | 23.17 | 23.15 | 23.17 | 25,151 | +0.00(+0.02%) |
Mar 28, 2016 | 23.17 | 23.17 | 23.15 | 23.16 | 25,579 | -0.00(-0.02%) |
Mar 24, 2016 | 23.16 | 23.17 | 23.17 | 23.17 | 47,900 | +0.01(+0.06%) |
Mar 23, 2016 | 23.25 | 23.25 | 23.15 | 23.16 | 134,663 | -0.01(-0.06%) |
Mar 22, 2016 | 23.12 | 23.17 | 23.12 | 23.17 | 28,497 | -0.00(-0.00%) |
Mar 21, 2016 | 23.38 | 23.38 | 23.15 | 23.17 | 36,621 | +0.02(+0.09%) |
Mar 18, 2016 | 23.17 | 23.17 | 23.15 | 23.15 | 25,878 | -0.02(-0.09%) |
Mar 17, 2016 | 23.24 | 23.24 | 23.15 | 23.17 | 24,938 | +0.00(+0.00%) |
Mar 16, 2016 | 23.15 | 23.18 | 23.15 | 23.17 | 11,785 | +0.00(+0.00%) |
Mar 15, 2016 | 23.17 | 23.17 | 23.15 | 23.17 | 23,348 | +0.00(+0.00%) |
Mar 14, 2016 | 23.15 | 23.17 | 23.15 | 23.17 | 31,306 | +0.01(+0.04%) |
Mar 11, 2016 | 23.36 | 23.36 | 23.15 | 23.16 | 33,977 | -0.00(-0.01%) |
Mar 10, 2016 | 23.15 | 23.17 | 23.15 | 23.16 | 96,873 | -0.00(-0.02%) |
Mar 09, 2016 | 23.22 | 23.22 | 23.15 | 23.17 | 12,745 | -0.00(-0.00%) |
Mar 08, 2016 | 23.17 | 23.17 | 23.15 | 23.17 | 48,642 | +0.02(+0.08%) |
Mar 07, 2016 | 23.11 | 23.17 | 23.11 | 23.15 | 34,656 | -0.01(-0.03%) |
Mar 04, 2016 | 23.18 | 23.20 | 23.15 | 23.16 | 133,769 | +0.01(+0.04%) |
Mar 03, 2016 | 23.21 | 23.21 | 23.13 | 23.15 | 42,638 | -0.01(-0.06%) |
Mar 02, 2016 | 23.17 | 23.17 | 23.15 | 23.16 | 14,946 | +0.01(+0.06%) |