Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.93 | 28.98 | 28.86 | 28.92 | 11,783 | +0.11(+0.39%) |
May 30, 2017 | 28.81 | 28.89 | 28.79 | 28.81 | 30,137 | +0.07(+0.24%) |
May 26, 2017 | 28.75 | 28.75 | 28.67 | 28.74 | 2,015 | -0.35(-1.22%) |
May 25, 2017 | 28.99 | 29.10 | 28.99 | 29.10 | 3,110 | +0.06(+0.21%) |
May 24, 2017 | 29.02 | 29.03 | 28.98 | 29.03 | 1,183 | +0.00(+0.00%) |
May 23, 2017 | 29.07 | 29.08 | 28.98 | 29.03 | 5,453 | +0.00(+0.00%) |
May 22, 2017 | 29.08 | 29.08 | 29.03 | 29.03 | 2,021 | -0.01(-0.03%) |
May 19, 2017 | 28.95 | 29.04 | 28.95 | 29.04 | 6,183 | +0.31(+1.07%) |
May 18, 2017 | 28.64 | 28.76 | 28.64 | 28.73 | 5,871 | +0.07(+0.24%) |
May 17, 2017 | 28.76 | 28.76 | 28.63 | 28.66 | 7,961 | -0.21(-0.71%) |
May 16, 2017 | 28.85 | 28.87 | 28.81 | 28.87 | 11,436 | +0.17(+0.57%) |
May 15, 2017 | 28.66 | 28.70 | 28.66 | 28.70 | 1,447 | +0.13(+0.44%) |
May 12, 2017 | 28.59 | 28.59 | 28.53 | 28.58 | 2,282 | -0.09(-0.32%) |
May 11, 2017 | 28.65 | 28.69 | 28.65 | 28.67 | 607 | -0.19(-0.64%) |
May 10, 2017 | 28.90 | 28.90 | 28.83 | 28.86 | 1,659 | +0.12(+0.43%) |
May 09, 2017 | 28.73 | 28.73 | 28.68 | 28.73 | 3,579 | +0.12(+0.43%) |
May 08, 2017 | 28.58 | 28.61 | 28.54 | 28.61 | 2,534 | -0.07(-0.24%) |
May 05, 2017 | 28.62 | 28.68 | 28.62 | 28.68 | 878 | +0.37(+1.31%) |
May 04, 2017 | 28.26 | 28.32 | 28.26 | 28.31 | 3,710 | +0.05(+0.16%) |
May 03, 2017 | 28.33 | 28.35 | 28.25 | 28.26 | 4,342 | -0.32(-1.13%) |
May 02, 2017 | 28.52 | 28.59 | 28.50 | 28.59 | 4,509 | +0.17(+0.60%) |
May 01, 2017 | 28.36 | 28.44 | 28.36 | 28.42 | 22,730 | +0.03(+0.10%) |
Apr 28, 2017 | 28.46 | 28.46 | 28.33 | 28.39 | 2,599 | +0.08(+0.27%) |
Apr 27, 2017 | 28.22 | 28.32 | 28.22 | 28.31 | 2,617 | +0.10(+0.34%) |
Apr 26, 2017 | 28.19 | 28.22 | 28.17 | 28.22 | 3,554 | +0.08(+0.30%) |
Apr 25, 2017 | 28.18 | 28.18 | 28.12 | 28.13 | 3,380 | +0.05(+0.17%) |
Apr 24, 2017 | 28.05 | 28.12 | 28.03 | 28.09 | 8,412 | +0.49(+1.79%) |
Apr 21, 2017 | 27.56 | 27.59 | 27.54 | 27.59 | 1,822 | -0.05(-0.17%) |
Apr 20, 2017 | 27.59 | 27.69 | 27.59 | 27.64 | 20,703 | +0.05(+0.20%) |
Apr 19, 2017 | 27.75 | 27.79 | 27.59 | 27.59 | 3,099 | +0.11(+0.39%) |
Apr 18, 2017 | 27.35 | 27.58 | 27.28 | 27.48 | 6,324 | +0.12(+0.45%) |
Apr 17, 2017 | 27.34 | 27.35 | 27.28 | 27.35 | 13,787 | +0.21(+0.77%) |
Apr 13, 2017 | 27.17 | 27.24 | 27.15 | 27.15 | 11,550 | +0.03(+0.11%) |
Apr 12, 2017 | 27.19 | 27.19 | 27.10 | 27.12 | 3,562 | -0.15(-0.57%) |
Apr 11, 2017 | 27.21 | 27.27 | 27.16 | 27.27 | 4,199 | +0.35(+1.32%) |
Apr 10, 2017 | 26.94 | 26.94 | 26.91 | 26.91 | 2,069 | +0.22(+0.83%) |
Apr 07, 2017 | 26.71 | 26.77 | 26.69 | 26.69 | 629 | -0.06(-0.23%) |
Apr 06, 2017 | 26.67 | 26.83 | 26.67 | 26.75 | 5,115 | +0.11(+0.40%) |
Apr 05, 2017 | 26.71 | 26.71 | 26.65 | 26.65 | 1,336 | +0.01(+0.04%) |
Apr 04, 2017 | 26.61 | 26.63 | 26.59 | 26.63 | 1,084 | -0.03(-0.13%) |
Apr 03, 2017 | 26.65 | 26.67 | 26.51 | 26.67 | 4,951 | -0.18(-0.69%) |
Mar 31, 2017 | 26.65 | 26.88 | 26.65 | 26.85 | 5,036 | +0.10(+0.37%) |
Mar 30, 2017 | 26.81 | 26.81 | 26.75 | 26.75 | 1,684 | +0.15(+0.55%) |
Mar 29, 2017 | 26.58 | 26.61 | 26.52 | 26.61 | 2,788 | +0.03(+0.11%) |
Mar 28, 2017 | 26.67 | 26.67 | 26.58 | 26.58 | 6,522 | -0.10(-0.37%) |
Mar 27, 2017 | 26.68 | 26.73 | 26.64 | 26.68 | 9,316 | -0.01(-0.03%) |
Mar 24, 2017 | 26.72 | 26.72 | 26.68 | 26.68 | 891 | -0.19(-0.69%) |
Mar 23, 2017 | 26.88 | 26.90 | 26.75 | 26.87 | 2,117 | +0.18(+0.67%) |
Mar 22, 2017 | 26.49 | 26.69 | 26.49 | 26.69 | 2,398 | -0.16(-0.58%) |
Mar 21, 2017 | 27.04 | 27.04 | 26.80 | 26.85 | 3,819 | +0.05(+0.18%) |
Mar 20, 2017 | 26.84 | 26.84 | 26.79 | 26.80 | 1,617 | -0.03(-0.11%) |
Mar 17, 2017 | 26.68 | 26.83 | 26.65 | 26.83 | 22,675 | +0.24(+0.90%) |
Mar 16, 2017 | 26.53 | 26.59 | 26.52 | 26.59 | 14,889 | +0.37(+1.40%) |
Mar 15, 2017 | 26.04 | 26.22 | 26.04 | 26.22 | 1,901 | +0.38(+1.46%) |
Mar 14, 2017 | 25.86 | 25.86 | 25.85 | 25.85 | 1,026 | -0.22(-0.85%) |
Mar 13, 2017 | 25.98 | 26.08 | 25.98 | 26.07 | 17,458 | +0.23(+0.89%) |
Mar 10, 2017 | 25.79 | 25.85 | 25.77 | 25.84 | 1,314 | +0.08(+0.33%) |
Mar 09, 2017 | 25.79 | 25.79 | 25.74 | 25.75 | 7,750 | +0.01(+0.03%) |
Mar 08, 2017 | 25.83 | 25.83 | 25.73 | 25.75 | 7,081 | -0.06(-0.24%) |
Mar 07, 2017 | 25.83 | 25.83 | 25.77 | 25.81 | 5,971 | -0.10(-0.39%) |
Mar 06, 2017 | 25.89 | 25.95 | 25.89 | 25.91 | 9,589 | -0.12(-0.47%) |
Mar 03, 2017 | 25.92 | 26.05 | 25.91 | 26.03 | 9,353 | -0.03(-0.12%) |
Mar 02, 2017 | 26.10 | 26.14 | 26.04 | 26.06 | 11,287 | -0.18(-0.70%) |
Mar 01, 2017 | 26.26 | 26.30 | 26.25 | 26.25 | 1,423 | +0.21(+0.80%) |
Feb 28, 2017 | 26.10 | 26.11 | 26.02 | 26.04 | 9,492 | +0.06(+0.24%) |
Feb 27, 2017 | 25.94 | 26.05 | 25.94 | 25.98 | 11,496 | -0.05(-0.18%) |
Feb 24, 2017 | 25.94 | 26.03 | 25.92 | 26.02 | 27,555 | -0.19(-0.72%) |
Feb 23, 2017 | 26.25 | 26.27 | 26.18 | 26.21 | 5,876 | +0.09(+0.34%) |
Feb 22, 2017 | 26.04 | 26.12 | 26.04 | 26.12 | 2,217 | -0.08(-0.32%) |
Feb 21, 2017 | 26.13 | 26.21 | 26.12 | 26.21 | 11,085 | +0.22(+0.86%) |
Feb 17, 2017 | 25.98 | 25.98 | 25.98 | 0 | -0.19(-0.73%) | |
Feb 16, 2017 | 26.20 | 26.20 | 26.18 | 26.18 | 769 | -0.02(-0.09%) |
Feb 15, 2017 | 26.11 | 26.25 | 26.11 | 26.20 | 3,271 | +0.00(+0.00%) |
Feb 14, 2017 | 26.15 | 26.21 | 26.12 | 26.20 | 9,329 | -0.04(-0.15%) |
Feb 13, 2017 | 26.23 | 26.28 | 26.19 | 26.24 | 3,816 | +0.19(+0.74%) |
Feb 10, 2017 | 25.85 | 26.06 | 25.85 | 26.05 | 21,354 | +0.09(+0.35%) |
Feb 09, 2017 | 26.03 | 26.04 | 25.95 | 25.95 | 2,964 | -0.05(-0.21%) |
Feb 08, 2017 | 26.01 | 26.06 | 25.98 | 26.01 | 5,012 | +0.15(+0.56%) |
Feb 07, 2017 | 25.66 | 25.92 | 25.66 | 25.86 | 5,322 | +0.26(+1.03%) |
Feb 06, 2017 | 25.58 | 25.60 | 25.56 | 25.60 | 3,035 | -0.21(-0.79%) |
Feb 03, 2017 | 25.89 | 25.89 | 25.79 | 25.80 | 4,061 | -0.05(-0.20%) |
Feb 02, 2017 | 25.92 | 25.92 | 25.79 | 25.85 | 15,168 | -0.21(-0.80%) |
Feb 01, 2017 | 25.99 | 26.08 | 25.94 | 26.06 | 14,669 | +0.31(+1.19%) |
Jan 31, 2017 | 25.68 | 25.76 | 25.68 | 25.75 | 4,653 | +0.24(+0.93%) |
Jan 30, 2017 | 25.59 | 25.59 | 25.48 | 25.52 | 3,467 | -0.32(-1.25%) |
Jan 27, 2017 | 25.85 | 25.85 | 25.77 | 25.84 | 11,678 | -0.02(-0.06%) |
Jan 26, 2017 | 25.87 | 25.90 | 25.77 | 25.85 | 2,361 | -0.18(-0.71%) |
Jan 25, 2017 | 25.80 | 26.04 | 25.80 | 26.04 | 29,259 | +0.31(+1.19%) |
Jan 24, 2017 | 25.65 | 25.78 | 25.65 | 25.73 | 26,107 | -0.09(-0.36%) |
Jan 23, 2017 | 25.63 | 25.82 | 25.63 | 25.82 | 17,203 | +0.32(+1.26%) |
Jan 20, 2017 | 25.42 | 25.50 | 25.39 | 25.50 | 4,556 | -0.06(-0.24%) |
Jan 19, 2017 | 25.52 | 25.56 | 25.45 | 25.56 | 6,922 | -0.10(-0.39%) |
Jan 18, 2017 | 25.65 | 25.75 | 25.56 | 25.66 | 42,811 | -0.18(-0.71%) |
Jan 17, 2017 | 25.82 | 25.85 | 25.80 | 25.85 | 3,349 | +0.18(+0.69%) |
Jan 13, 2017 | 25.67 | 25.67 | 25.67 | 0 | +0.12(+0.48%) | |
Jan 12, 2017 | 25.55 | 25.55 | 25.51 | 25.55 | 16,136 | -0.11(-0.42%) |
Jan 11, 2017 | 25.40 | 25.67 | 25.30 | 25.65 | 20,583 | +0.21(+0.81%) |
Jan 10, 2017 | 25.39 | 25.49 | 25.39 | 25.45 | 38,121 | +0.14(+0.55%) |
Jan 09, 2017 | 25.27 | 25.31 | 25.12 | 25.31 | 23,230 | -0.19(-0.75%) |
Jan 06, 2017 | 25.59 | 25.59 | 25.49 | 25.50 | 18,426 | -0.24(-0.92%) |
Jan 05, 2017 | 25.42 | 25.79 | 25.42 | 25.74 | 29,169 | +0.48(+1.92%) |
Jan 04, 2017 | 25.12 | 25.26 | 25.12 | 25.26 | 1,742 | +0.30(+1.20%) |
Jan 03, 2017 | 25.04 | 25.06 | 24.94 | 24.96 | 19,775 | -0.15(-0.61%) |
Dec 30, 2016 | 25.11 | 25.11 | 25.11 | 0 | +0.17(+0.68%) | |
Dec 29, 2016 | 25.03 | 25.03 | 24.81 | 24.94 | 16,381 | +0.17(+0.68%) |
Dec 28, 2016 | 24.83 | 24.83 | 24.77 | 24.77 | 6,467 | -0.15(-0.59%) |
Dec 27, 2016 | 24.80 | 24.94 | 24.80 | 24.92 | 14,884 | +0.02(+0.06%) |
Dec 23, 2016 | 24.90 | 24.90 | 24.90 | 0 | +0.07(+0.28%) | |
Dec 22, 2016 | 24.92 | 24.92 | 24.83 | 24.83 | 3,026 | -0.02(-0.08%) |
Dec 21, 2016 | 24.88 | 24.88 | 24.82 | 24.85 | 5,466 | +0.01(+0.05%) |
Dec 20, 2016 | 24.83 | 24.87 | 24.81 | 24.84 | 5,694 | -0.04(-0.15%) |
Dec 19, 2016 | 24.92 | 24.96 | 24.86 | 24.88 | 5,703 | -0.08(-0.34%) |
Dec 16, 2016 | 24.82 | 25.02 | 24.82 | 24.96 | 11,799 | +0.15(+0.59%) |
Dec 15, 2016 | 24.87 | 24.87 | 24.73 | 24.82 | 9,476 | -0.45(-1.79%) |
Dec 14, 2016 | 25.27 | 25.34 | 25.23 | 25.27 | 6,842 | -0.02(-0.09%) |
Dec 13, 2016 | 25.16 | 25.34 | 25.16 | 25.29 | 13,556 | +0.28(+1.10%) |
Dec 12, 2016 | 25.01 | 25.06 | 24.95 | 25.02 | 7,297 | -0.22(-0.88%) |
Dec 09, 2016 | 25.16 | 25.24 | 25.13 | 25.24 | 4,838 | +0.18(+0.74%) |
Dec 08, 2016 | 25.05 | 25.15 | 25.04 | 25.06 | 4,250 | -0.06(-0.24%) |
Dec 07, 2016 | 24.89 | 25.18 | 24.89 | 25.12 | 4,430 | +0.28(+1.14%) |
Dec 06, 2016 | 24.85 | 24.89 | 24.80 | 24.83 | 9,039 | +0.00(+0.00%) |
Dec 05, 2016 | 24.90 | 24.90 | 24.70 | 24.83 | 7,713 | +0.12(+0.47%) |
Dec 02, 2016 | 24.60 | 24.74 | 24.60 | 24.72 | 2,008 | +0.28(+1.16%) |
Dec 01, 2016 | 24.53 | 24.53 | 24.33 | 24.43 | 7,112 | -0.15(-0.62%) |
Nov 30, 2016 | 24.57 | 24.62 | 24.48 | 24.59 | 5,528 | -0.02(-0.06%) |
Nov 29, 2016 | 24.56 | 24.66 | 24.56 | 24.60 | 3,771 | +0.25(+1.04%) |
Nov 28, 2016 | 24.33 | 24.41 | 24.30 | 24.35 | 6,652 | -0.12(-0.50%) |
Nov 25, 2016 | 24.39 | 24.47 | 24.39 | 24.47 | 19,192 | +0.08(+0.35%) |
Nov 23, 2016 | 24.39 | 24.39 | 24.39 | 0 | -0.07(-0.28%) | |
Nov 22, 2016 | 24.43 | 24.46 | 24.38 | 24.46 | 12,813 | -0.01(-0.03%) |
Nov 21, 2016 | 24.33 | 24.49 | 24.30 | 24.46 | 21,719 | +0.25(+1.01%) |
Nov 18, 2016 | 24.13 | 24.24 | 24.11 | 24.22 | 41,576 | -0.18(-0.75%) |
Nov 17, 2016 | 24.34 | 24.49 | 24.34 | 24.40 | 24,655 | +0.26(+1.08%) |
Nov 16, 2016 | 24.18 | 24.22 | 24.11 | 24.14 | 22,273 | -0.28(-1.16%) |
Nov 15, 2016 | 24.30 | 24.47 | 24.22 | 24.43 | 4,937 | +0.16(+0.66%) |
Nov 14, 2016 | 24.21 | 24.27 | 24.13 | 24.27 | 13,385 | -0.08(-0.35%) |
Nov 11, 2016 | 24.43 | 24.49 | 24.29 | 24.35 | 33,115 | -0.19(-0.78%) |
Nov 10, 2016 | 24.70 | 24.70 | 24.70 | 24.54 | 55,857 | -0.30(-1.21%) |
Nov 09, 2016 | 24.71 | 24.99 | 24.67 | 24.84 | 23,401 | +0.28(+1.13%) |
Nov 08, 2016 | 24.43 | 24.66 | 24.43 | 24.56 | 15,281 | +0.05(+0.19%) |
Nov 07, 2016 | 24.53 | 24.56 | 24.46 | 24.52 | 5,475 | +0.16(+0.66%) |
Nov 04, 2016 | 24.54 | 24.57 | 24.33 | 24.36 | 32,977 | -0.44(-1.76%) |
Nov 03, 2016 | 25.03 | 25.12 | 24.79 | 24.80 | 8,989 | +0.24(+0.97%) |
Nov 02, 2016 | 24.67 | 24.67 | 24.53 | 24.56 | 16,202 | +0.06(+0.25%) |
Nov 01, 2016 | 24.61 | 24.61 | 24.45 | 24.50 | 15,207 | -0.03(-0.13%) |
Oct 31, 2016 | 24.33 | 24.55 | 24.33 | 24.53 | 15,511 | +0.09(+0.38%) |
Oct 28, 2016 | 24.30 | 24.47 | 24.30 | 24.43 | 20,595 | +0.13(+0.54%) |
Oct 27, 2016 | 24.45 | 24.45 | 24.24 | 24.30 | 6,185 | -0.14(-0.57%) |
Oct 26, 2016 | 24.39 | 24.55 | 24.36 | 24.44 | 76,966 | -0.20(-0.81%) |
Oct 25, 2016 | 24.65 | 24.67 | 24.50 | 24.64 | 67,693 | -0.14(-0.56%) |
Oct 24, 2016 | 24.90 | 24.91 | 24.70 | 24.78 | 7,612 | -0.18(-0.74%) |
Oct 21, 2016 | 24.81 | 24.96 | 24.74 | 24.96 | 12,396 | -0.02(-0.06%) |
Oct 20, 2016 | 24.88 | 25.06 | 24.88 | 24.98 | 6,065 | -0.07(-0.28%) |
Oct 19, 2016 | 25.02 | 25.12 | 25.02 | 25.05 | 3,281 | +0.18(+0.74%) |
Oct 18, 2016 | 24.72 | 24.94 | 24.72 | 24.86 | 19,449 | +0.45(+1.86%) |
Oct 17, 2016 | 24.39 | 24.48 | 24.39 | 24.41 | 3,737 | -0.24(-0.97%) |
Oct 14, 2016 | 24.84 | 24.84 | 24.65 | 24.65 | 3,552 | -0.12(-0.50%) |
Oct 13, 2016 | 24.48 | 24.90 | 24.48 | 24.77 | 10,786 | +0.13(+0.53%) |
Oct 12, 2016 | 24.65 | 24.69 | 24.59 | 24.64 | 5,747 | -0.01(-0.03%) |
Oct 11, 2016 | 24.99 | 25.00 | 24.56 | 24.65 | 10,903 | -0.42(-1.66%) |
Oct 10, 2016 | 25.10 | 25.16 | 25.05 | 25.06 | 11,037 | -0.17(-0.67%) |
Oct 07, 2016 | 25.22 | 25.27 | 25.10 | 25.23 | 39,855 | -0.59(-2.29%) |
Oct 06, 2016 | 25.85 | 25.86 | 25.74 | 25.82 | 26,247 | -0.39(-1.49%) |
Oct 05, 2016 | 26.25 | 26.28 | 26.21 | 26.22 | 2,383 | -0.09(-0.35%) |
Oct 04, 2016 | 26.61 | 26.68 | 26.31 | 26.31 | 10,833 | -0.09(-0.35%) |
Oct 03, 2016 | 26.44 | 26.44 | 26.32 | 26.40 | 11,294 | +0.08(+0.32%) |
Sep 30, 2016 | 26.25 | 26.45 | 26.22 | 26.32 | 5,236 | +0.27(+1.03%) |
Sep 29, 2016 | 26.28 | 26.28 | 26.02 | 26.05 | 7,391 | -0.42(-1.58%) |
Sep 28, 2016 | 26.35 | 26.46 | 26.31 | 26.46 | 9,714 | +0.24(+0.92%) |
Sep 27, 2016 | 26.05 | 26.25 | 26.05 | 26.22 | 2,781 | +0.19(+0.74%) |
Sep 26, 2016 | 26.09 | 26.11 | 26.03 | 26.03 | 2,127 | -0.31(-1.19%) |
Sep 23, 2016 | 26.29 | 26.40 | 26.29 | 26.35 | 5,380 | -0.28(-1.04%) |
Sep 22, 2016 | 26.71 | 26.71 | 26.57 | 26.62 | 13,005 | +0.25(+0.93%) |
Sep 21, 2016 | 26.18 | 26.38 | 26.06 | 26.38 | 4,830 | +0.26(+1.00%) |
Sep 20, 2016 | 26.13 | 26.13 | 26.03 | 26.12 | 3,197 | +0.06(+0.23%) |
Sep 19, 2016 | 26.12 | 26.17 | 25.98 | 26.05 | 5,962 | +0.16(+0.62%) |
Sep 16, 2016 | 26.03 | 26.03 | 25.83 | 25.90 | 6,045 | -0.41(-1.56%) |
Sep 15, 2016 | 26.02 | 26.34 | 26.02 | 26.30 | 6,004 | +0.26(+0.99%) |
Sep 14, 2016 | 25.98 | 26.05 | 25.93 | 26.05 | 7,402 | -0.01(-0.03%) |
Sep 13, 2016 | 26.24 | 26.24 | 25.94 | 26.05 | 10,973 | -0.59(-2.22%) |
Sep 12, 2016 | 26.23 | 26.66 | 26.23 | 26.65 | 18,811 | +0.15(+0.57%) |
Sep 09, 2016 | 26.62 | 26.69 | 26.43 | 26.49 | 32,598 | -0.71(-2.62%) |
Sep 08, 2016 | 27.24 | 27.29 | 27.12 | 27.21 | 49,176 | -0.02(-0.06%) |
Sep 07, 2016 | 27.28 | 27.34 | 27.11 | 27.22 | 35,851 | -0.23(-0.83%) |
Sep 06, 2016 | 27.33 | 27.48 | 27.31 | 27.45 | 12,647 | +0.12(+0.44%) |
Sep 02, 2016 | 27.25 | 27.33 | 27.33 | 27.33 | 56,262 | +0.37(+1.38%) |
Sep 01, 2016 | 26.95 | 26.96 | 26.82 | 26.96 | 13,633 | +0.40(+1.51%) |
Aug 31, 2016 | 26.49 | 26.56 | 26.40 | 26.56 | 7,204 | +0.02(+0.06%) |
Aug 30, 2016 | 26.65 | 26.65 | 26.50 | 26.54 | 5,317 | -0.17(-0.62%) |
Aug 29, 2016 | 26.53 | 26.71 | 26.53 | 26.71 | 353 | +0.16(+0.60%) |
Aug 26, 2016 | 26.85 | 26.97 | 26.48 | 26.55 | 54,101 | -0.24(-0.88%) |
Aug 25, 2016 | 26.78 | 26.78 | 26.69 | 26.78 | 4,672 | -0.21(-0.79%) |
Aug 24, 2016 | 27.04 | 27.09 | 26.93 | 27.00 | 48,392 | +0.03(+0.11%) |
Aug 23, 2016 | 27.01 | 27.01 | 26.92 | 26.97 | 33,197 | +0.30(+1.11%) |
Aug 22, 2016 | 26.45 | 26.67 | 26.42 | 26.67 | 3,267 | +0.16(+0.60%) |
Aug 19, 2016 | 26.45 | 26.56 | 26.41 | 26.51 | 21,412 | -0.24(-0.88%) |
Aug 18, 2016 | 26.62 | 26.75 | 26.56 | 26.75 | 17,143 | +0.43(+1.61%) |
Aug 17, 2016 | 26.28 | 26.50 | 26.11 | 26.32 | 40,225 | -0.12(-0.46%) |
Aug 16, 2016 | 26.24 | 26.46 | 26.24 | 26.44 | 41,882 | +0.18(+0.69%) |
Aug 15, 2016 | 26.27 | 26.31 | 26.20 | 26.26 | 6,842 | -0.05(-0.17%) |
Aug 12, 2016 | 26.34 | 26.44 | 26.21 | 26.30 | 22,416 | +0.08(+0.29%) |
Aug 11, 2016 | 26.15 | 26.23 | 26.14 | 26.23 | 7,012 | +0.05(+0.20%) |
Aug 10, 2016 | 26.24 | 26.24 | 26.06 | 26.18 | 43,426 | +0.14(+0.54%) |
Aug 09, 2016 | 25.96 | 26.12 | 25.96 | 26.03 | 14,147 | +0.08(+0.30%) |
Aug 08, 2016 | 26.01 | 26.03 | 25.94 | 25.96 | 3,154 | -0.05(-0.17%) |
Aug 05, 2016 | 25.96 | 26.02 | 25.94 | 26.00 | 3,445 | -0.03(-0.12%) |
Aug 04, 2016 | 25.96 | 26.03 | 25.91 | 26.03 | 46,164 | +0.09(+0.35%) |
Aug 03, 2016 | 26.00 | 26.02 | 25.89 | 25.94 | 14,922 | -0.31(-1.19%) |
Aug 02, 2016 | 26.14 | 26.25 | 26.06 | 26.25 | 23,855 | +0.33(+1.26%) |
Aug 01, 2016 | 26.11 | 26.11 | 25.90 | 25.93 | 5,294 | -0.25(-0.96%) |
Jul 29, 2016 | 26.15 | 26.38 | 26.09 | 26.18 | 9,002 | +0.14(+0.52%) |
Jul 28, 2016 | 26.08 | 26.08 | 25.91 | 26.04 | 31,657 | +0.10(+0.38%) |
Jul 27, 2016 | 25.94 | 26.06 | 25.74 | 25.94 | 17,100 | +0.31(+1.21%) |
Jul 26, 2016 | 25.73 | 25.73 | 25.56 | 25.63 | 7,225 | -0.05(-0.20%) |
Jul 25, 2016 | 25.62 | 25.68 | 25.55 | 25.68 | 13,456 | +0.22(+0.88%) |
Jul 22, 2016 | 25.52 | 25.53 | 25.39 | 25.46 | 10,057 | -0.17(-0.66%) |
Jul 21, 2016 | 25.71 | 25.75 | 25.56 | 25.63 | 22,514 | -0.09(-0.35%) |
Jul 20, 2016 | 25.66 | 25.82 | 25.59 | 25.72 | 12,713 | +0.33(+1.29%) |
Jul 19, 2016 | 25.42 | 25.45 | 25.39 | 25.39 | 3,948 | -0.16(-0.63%) |
Jul 18, 2016 | 25.55 | 25.71 | 25.55 | 25.55 | 37,221 | +0.12(+0.48%) |
Jul 15, 2016 | 25.57 | 25.57 | 25.37 | 25.43 | 17,297 | -0.36(-1.38%) |
Jul 14, 2016 | 25.80 | 25.85 | 25.72 | 25.79 | 55,454 | +0.37(+1.46%) |
Jul 13, 2016 | 25.77 | 25.80 | 25.42 | 25.42 | 9,728 | -0.16(-0.62%) |
Jul 12, 2016 | 25.46 | 25.78 | 25.42 | 25.58 | 191,453 | +0.61(+2.46%) |
Jul 11, 2016 | 24.84 | 25.05 | 24.84 | 24.96 | 105,601 | +0.79(+3.27%) |
Jul 08, 2016 | 24.08 | 24.21 | 23.50 | 24.17 | 37,143 | +0.67(+2.84%) |
Jul 07, 2016 | 23.79 | 23.84 | 23.40 | 23.50 | 26,535 | -0.08(-0.32%) |
Jul 05, 2016 | 24.09 | 24.09 | 23.53 | 23.58 | 96,347 | -1.63(-6.47%) |
Jul 01, 2016 | 25.28 | 25.21 | 25.21 | 25.21 | 4,747,667 | -0.02(-0.09%) |
Jun 30, 2016 | 24.85 | 25.23 | 24.66 | 25.23 | 132,211 | +0.63(+2.56%) |
Jun 29, 2016 | 24.35 | 24.94 | 24.35 | 24.60 | 604,838 | +0.54(+2.24%) |
Jun 28, 2016 | 23.88 | 24.07 | 23.71 | 24.07 | 454,828 | +1.26(+5.52%) |
Jun 27, 2016 | 22.91 | 22.97 | 22.54 | 22.81 | 211,283 | -2.16(-8.66%) |
Jun 24, 2016 | 25.37 | 25.88 | 24.86 | 24.97 | 502,069 | -5.65(-18.46%) |
Jun 23, 2016 | 30.43 | 30.62 | 30.06 | 30.62 | 23,304 | +0.98(+3.30%) |
Jun 22, 2016 | 29.58 | 29.86 | 29.50 | 29.64 | 76,268 | +0.22(+0.74%) |
Jun 21, 2016 | 29.36 | 29.67 | 29.34 | 29.43 | 70,332 | +0.11(+0.36%) |
Jun 20, 2016 | 29.31 | 29.46 | 29.26 | 29.32 | 14,986 | +1.55(+5.59%) |
Jun 17, 2016 | 27.36 | 27.77 | 27.30 | 27.77 | 102,472 | +0.84(+3.14%) |
Jun 16, 2016 | 26.65 | 26.99 | 26.30 | 26.93 | 24,607 | -0.15(-0.56%) |
Jun 15, 2016 | 27.10 | 27.14 | 26.99 | 27.08 | 7,358 | +0.26(+0.98%) |
Jun 14, 2016 | 27.04 | 27.04 | 26.72 | 26.81 | 14,376 | -0.79(-2.86%) |
Jun 13, 2016 | 27.59 | 27.83 | 27.50 | 27.60 | 4,521 | -0.38(-1.35%) |
Jun 10, 2016 | 28.52 | 28.52 | 27.83 | 27.98 | 89,691 | -1.17(-4.00%) |
Jun 09, 2016 | 29.11 | 29.17 | 29.03 | 29.15 | 4,600 | -0.15(-0.51%) |
Jun 08, 2016 | 29.46 | 29.46 | 29.29 | 29.30 | 17,596 | +0.03(+0.10%) |
Jun 07, 2016 | 29.22 | 29.41 | 29.22 | 29.27 | 13,490 | +0.16(+0.54%) |
Jun 06, 2016 | 28.90 | 29.12 | 28.90 | 29.11 | 12,441 | +0.06(+0.21%) |
Jun 03, 2016 | 28.99 | 29.12 | 28.85 | 29.05 | 12,697 | +0.15(+0.52%) |
Jun 02, 2016 | 28.87 | 28.94 | 28.79 | 28.90 | 10,374 | +0.22(+0.76%) |