Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.43 | 24.50 | 24.42 | 24.49 | 13,684 | +0.11(+0.45%) |
Apr 27, 2017 | 24.35 | 24.45 | 24.35 | 24.38 | 5,765 | -0.07(-0.29%) |
Apr 26, 2017 | 24.35 | 24.45 | 24.34 | 24.45 | 15,712 | +0.12(+0.49%) |
Apr 25, 2017 | 24.42 | 24.45 | 24.33 | 24.33 | 7,385 | -0.17(-0.69%) |
Apr 24, 2017 | 24.43 | 24.50 | 24.38 | 24.50 | 9,174 | -0.04(-0.16%) |
Apr 21, 2017 | 24.59 | 24.63 | 24.54 | 24.54 | 17,226 | +0.09(+0.37%) |
Apr 20, 2017 | 24.45 | 24.56 | 24.44 | 24.45 | 10,535 | -0.17(-0.69%) |
Apr 19, 2017 | 24.56 | 24.62 | 24.52 | 24.62 | 34,760 | +0.02(+0.08%) |
Apr 18, 2017 | 24.57 | 24.65 | 24.54 | 24.60 | 9,392 | +0.15(+0.61%) |
Apr 17, 2017 | 24.54 | 24.54 | 24.45 | 24.45 | 21,183 | -0.17(-0.69%) |
Apr 13, 2017 | 24.44 | 24.62 | 24.43 | 24.62 | 14,354 | +0.27(+1.11%) |
Apr 12, 2017 | 24.36 | 24.36 | 24.30 | 24.35 | 31,513 | +0.01(+0.04%) |
Apr 11, 2017 | 24.25 | 24.39 | 24.24 | 24.34 | 10,980 | +0.15(+0.62%) |
Apr 10, 2017 | 24.20 | 24.28 | 24.19 | 24.19 | 13,366 | -0.05(-0.21%) |
Apr 07, 2017 | 24.32 | 24.38 | 24.21 | 24.24 | 9,621 | +0.01(+0.04%) |
Apr 06, 2017 | 24.28 | 24.31 | 24.20 | 24.23 | 7,782 | -0.03(-0.12%) |
Apr 05, 2017 | 24.10 | 24.28 | 24.07 | 24.26 | 9,741 | +0.17(+0.71%) |
Apr 04, 2017 | 24.27 | 24.27 | 24.09 | 24.09 | 4,887 | -0.15(-0.62%) |
Apr 03, 2017 | 24.11 | 24.28 | 24.06 | 24.24 | 10,826 | +0.14(+0.58%) |
Mar 31, 2017 | 23.93 | 24.10 | 23.93 | 24.10 | 9,207 | +0.16(+0.67%) |
Mar 30, 2017 | 24.08 | 24.15 | 23.94 | 23.94 | 17,529 | -0.17(-0.71%) |
Mar 29, 2017 | 24.07 | 24.11 | 24.05 | 24.11 | 60,678 | +0.06(+0.25%) |
Mar 28, 2017 | 24.20 | 24.20 | 23.96 | 24.05 | 20,985 | -0.12(-0.50%) |
Mar 27, 2017 | 24.23 | 24.28 | 24.10 | 24.17 | 13,669 | +0.10(+0.42%) |
Mar 24, 2017 | 24.04 | 24.13 | 24.02 | 24.07 | 18,108 | +0.03(+0.12%) |
Mar 23, 2017 | 23.96 | 24.04 | 23.94 | 24.04 | 58,088 | +0.13(+0.54%) |
Mar 22, 2017 | 23.92 | 24.00 | 23.91 | 23.91 | 9,926 | +0.08(+0.34%) |
Mar 21, 2017 | 23.79 | 23.91 | 23.79 | 23.83 | 13,785 | -0.04(-0.17%) |
Mar 20, 2017 | 23.77 | 23.87 | 23.75 | 23.87 | 13,636 | +0.08(+0.34%) |
Mar 17, 2017 | 23.72 | 23.84 | 23.72 | 23.79 | 11,189 | +0.10(+0.42%) |
Mar 16, 2017 | 23.67 | 23.69 | 23.64 | 23.69 | 19,262 | +0.01(+0.04%) |
Mar 15, 2017 | 23.55 | 23.69 | 23.55 | 23.68 | 14,442 | +0.18(+0.77%) |
Mar 14, 2017 | 23.50 | 23.51 | 23.44 | 23.50 | 11,095 | +0.07(+0.30%) |
Mar 13, 2017 | 23.50 | 23.50 | 23.43 | 23.43 | 5,424 | -0.11(-0.47%) |
Mar 10, 2017 | 23.60 | 23.60 | 23.50 | 23.54 | 4,498 | +0.04(+0.17%) |
Mar 09, 2017 | 23.63 | 23.63 | 23.49 | 23.50 | 20,892 | -0.18(-0.76%) |
Mar 08, 2017 | 23.66 | 23.70 | 23.63 | 23.68 | 18,267 | -0.14(-0.59%) |
Mar 07, 2017 | 23.83 | 23.84 | 23.79 | 23.82 | 13,146 | -0.01(-0.04%) |
Mar 06, 2017 | 23.85 | 23.88 | 23.83 | 23.83 | 13,596 | +0.01(+0.04%) |
Mar 03, 2017 | 23.84 | 23.88 | 23.81 | 23.82 | 12,248 | -0.02(-0.08%) |
Mar 02, 2017 | 23.81 | 23.90 | 23.81 | 23.84 | 10,184 | -0.03(-0.13%) |
Mar 01, 2017 | 23.87 | 23.94 | 23.80 | 23.87 | 8,173 | -0.16(-0.67%) |
Feb 28, 2017 | 24.06 | 24.11 | 24.03 | 24.03 | 15,948 | -0.01(-0.04%) |
Feb 27, 2017 | 24.07 | 24.11 | 24.00 | 24.04 | 8,238 | -0.16(-0.66%) |
Feb 24, 2017 | 23.94 | 24.20 | 23.94 | 24.20 | 53,017 | +0.36(+1.51%) |
Feb 23, 2017 | 23.82 | 23.89 | 23.78 | 23.84 | 10,506 | +0.08(+0.34%) |
Feb 22, 2017 | 23.89 | 23.89 | 23.72 | 23.76 | 109,533 | -0.06(-0.25%) |
Feb 21, 2017 | 23.68 | 23.87 | 23.68 | 23.82 | 41,804 | +0.09(+0.38%) |
Feb 17, 2017 | 23.73 | 23.73 | 23.73 | 0 | -0.04(-0.17%) | |
Feb 16, 2017 | 23.68 | 23.81 | 23.68 | 23.77 | 5,525 | +0.08(+0.34%) |
Feb 15, 2017 | 23.64 | 23.69 | 23.63 | 23.69 | 9,926 | -0.05(-0.21%) |
Feb 14, 2017 | 23.74 | 23.77 | 23.65 | 23.74 | 28,621 | -0.07(-0.29%) |
Feb 13, 2017 | 23.88 | 23.88 | 23.80 | 23.81 | 19,867 | -0.12(-0.50%) |
Feb 10, 2017 | 23.85 | 23.98 | 23.85 | 23.93 | 11,446 | -0.03(-0.13%) |
Feb 09, 2017 | 24.06 | 24.09 | 23.96 | 23.96 | 14,493 | -0.16(-0.66%) |
Feb 08, 2017 | 24.09 | 24.18 | 24.02 | 24.12 | 8,042 | +0.18(+0.75%) |
Feb 07, 2017 | 23.95 | 24.05 | 23.86 | 23.94 | 9,781 | +0.07(+0.29%) |
Feb 06, 2017 | 23.84 | 23.91 | 23.82 | 23.87 | 12,778 | +0.06(+0.25%) |
Feb 03, 2017 | 24.00 | 24.00 | 23.81 | 23.81 | 19,425 | -0.08(-0.33%) |
Feb 02, 2017 | 23.99 | 24.10 | 23.89 | 23.89 | 15,070 | +0.06(+0.25%) |
Feb 01, 2017 | 23.83 | 23.91 | 23.80 | 23.83 | 22,126 | -0.11(-0.46%) |
Jan 31, 2017 | 23.85 | 23.95 | 23.82 | 23.94 | 21,019 | +0.12(+0.50%) |
Jan 30, 2017 | 23.87 | 23.87 | 23.80 | 23.82 | 13,893 | -0.05(-0.21%) |
Jan 27, 2017 | 23.86 | 23.89 | 23.81 | 23.87 | 33,760 | +0.11(+0.46%) |
Jan 26, 2017 | 23.69 | 23.80 | 23.66 | 23.76 | 12,964 | +0.07(+0.30%) |
Jan 25, 2017 | 23.80 | 23.81 | 23.64 | 23.69 | 19,663 | -0.29(-1.21%) |
Jan 24, 2017 | 23.99 | 24.03 | 23.95 | 23.98 | 13,516 | -0.10(-0.42%) |
Jan 23, 2017 | 24.06 | 24.17 | 24.04 | 24.08 | 11,301 | +0.05(+0.21%) |
Jan 20, 2017 | 24.07 | 24.07 | 23.99 | 24.03 | 11,522 | -0.04(-0.17%) |
Jan 19, 2017 | 24.20 | 24.20 | 24.07 | 24.07 | 8,511 | -0.22(-0.91%) |
Jan 18, 2017 | 24.31 | 24.35 | 24.26 | 24.29 | 10,175 | -0.04(-0.16%) |
Jan 17, 2017 | 24.49 | 24.49 | 24.30 | 24.33 | 21,100 | -0.05(-0.21%) |
Jan 16, 2017 | 24.32 | 24.39 | 24.32 | 24.38 | 12,423 | +0.03(+0.12%) |
Jan 13, 2017 | 24.39 | 24.39 | 24.25 | 24.35 | 8,638 | -0.17(-0.69%) |
Jan 12, 2017 | 24.48 | 24.54 | 24.46 | 24.52 | 26,444 | +0.06(+0.25%) |
Jan 11, 2017 | 24.46 | 24.51 | 24.42 | 24.46 | 5,290 | +0.00(+0.00%) |
Jan 10, 2017 | 24.42 | 24.51 | 24.38 | 24.46 | 12,548 | +0.06(+0.25%) |
Jan 09, 2017 | 24.50 | 24.50 | 24.39 | 24.40 | 24,893 | -0.03(-0.12%) |
Jan 06, 2017 | 24.47 | 24.48 | 24.40 | 24.43 | 47,015 | -0.11(-0.45%) |
Jan 05, 2017 | 24.52 | 24.59 | 24.49 | 24.54 | 20,224 | +0.13(+0.53%) |
Jan 04, 2017 | 24.30 | 24.41 | 24.29 | 24.41 | 10,655 | +0.08(+0.33%) |
Jan 03, 2017 | 24.24 | 24.37 | 24.19 | 24.33 | 13,946 | -0.15(-0.61%) |
Dec 30, 2016 | 24.48 | 24.48 | 24.48 | 0 | +0.28(+1.16%) | |
Dec 29, 2016 | 24.16 | 24.20 | 24.16 | 24.20 | 5,534 | +0.05(+0.21%) |
Dec 28, 2016 | 24.01 | 24.20 | 24.01 | 24.15 | 10,707 | +0.08(+0.33%) |
Dec 23, 2016 | 24.07 | 24.07 | 24.07 | 0 | -0.02(-0.08%) | |
Dec 22, 2016 | 24.02 | 24.13 | 24.01 | 24.09 | 15,484 | +0.06(+0.25%) |
Dec 21, 2016 | 24.00 | 24.06 | 23.97 | 24.03 | 32,751 | +0.01(+0.04%) |
Dec 20, 2016 | 24.00 | 24.07 | 23.96 | 24.02 | 16,424 | -0.04(-0.17%) |
Dec 19, 2016 | 23.99 | 24.07 | 23.93 | 24.06 | 17,215 | +0.11(+0.46%) |
Dec 16, 2016 | 24.04 | 24.04 | 23.90 | 23.95 | 7,994 | -0.09(-0.37%) |
Dec 15, 2016 | 24.06 | 24.09 | 23.96 | 24.04 | 14,037 | -0.08(-0.33%) |
Dec 14, 2016 | 24.29 | 24.35 | 24.12 | 24.12 | 12,019 | -0.12(-0.50%) |
Dec 13, 2016 | 24.23 | 24.27 | 24.05 | 24.24 | 31,062 | +0.05(+0.21%) |
Dec 12, 2016 | 24.19 | 24.19 | 24.06 | 24.19 | 15,770 | -0.15(-0.62%) |
Dec 09, 2016 | 24.57 | 24.57 | 24.29 | 24.34 | 12,714 | -0.31(-1.26%) |
Dec 08, 2016 | 24.79 | 24.79 | 24.65 | 24.65 | 15,613 | -0.18(-0.72%) |
Dec 07, 2016 | 24.90 | 24.90 | 24.79 | 24.83 | 14,074 | +0.00(+0.00%) |
Dec 06, 2016 | 24.80 | 24.87 | 24.80 | 24.83 | 4,229 | +0.01(+0.04%) |
Dec 05, 2016 | 24.80 | 24.91 | 24.73 | 24.82 | 9,932 | +0.00(+0.00%) |
Dec 02, 2016 | 24.81 | 24.96 | 24.81 | 24.82 | 9,369 | +0.05(+0.20%) |
Dec 01, 2016 | 24.91 | 24.91 | 24.73 | 24.77 | 26,621 | -0.41(-1.63%) |
Nov 30, 2016 | 25.28 | 25.30 | 25.18 | 25.18 | 13,448 | -0.18(-0.71%) |
Nov 29, 2016 | 25.30 | 25.37 | 25.20 | 25.36 | 15,275 | -0.02(-0.08%) |
Nov 28, 2016 | 25.36 | 25.38 | 25.30 | 25.38 | 8,792 | +0.11(+0.44%) |
Nov 25, 2016 | 25.22 | 25.32 | 25.16 | 25.27 | 12,398 | +0.10(+0.40%) |
Nov 24, 2016 | 25.15 | 25.22 | 25.11 | 25.17 | 2,931 | +0.04(+0.16%) |
Nov 23, 2016 | 24.98 | 25.19 | 24.98 | 25.13 | 36,420 | +0.00(+0.00%) |
Nov 22, 2016 | 25.14 | 25.19 | 25.12 | 25.13 | 10,390 | +0.02(+0.08%) |
Nov 21, 2016 | 25.12 | 25.13 | 25.08 | 25.11 | 22,697 | -0.02(-0.08%) |
Nov 18, 2016 | 25.12 | 25.13 | 25.08 | 25.13 | 8,157 | +0.05(+0.20%) |
Nov 17, 2016 | 25.17 | 25.17 | 25.08 | 25.08 | 12,304 | -0.07(-0.28%) |
Nov 16, 2016 | 25.15 | 25.15 | 25.04 | 25.15 | 14,860 | +0.02(+0.08%) |
Nov 15, 2016 | 25.08 | 25.20 | 25.08 | 25.13 | 21,538 | +0.03(+0.12%) |
Nov 14, 2016 | 25.17 | 25.17 | 25.00 | 25.10 | 111,475 | -0.44(-1.72%) |
Nov 11, 2016 | 25.41 | 25.55 | 25.40 | 25.54 | 10,077 | +0.13(+0.51%) |
Nov 10, 2016 | 25.49 | 25.49 | 25.31 | 25.41 | 49,177 | -0.19(-0.74%) |
Nov 09, 2016 | 25.35 | 25.61 | 25.35 | 25.60 | 21,575 | +0.00(+0.00%) |
Nov 08, 2016 | 25.64 | 25.67 | 25.55 | 25.60 | 13,237 | -0.10(-0.39%) |
Nov 07, 2016 | 25.75 | 25.75 | 25.61 | 25.70 | 17,729 | -0.20(-0.77%) |
Nov 04, 2016 | 25.74 | 25.90 | 25.74 | 25.90 | 205,915 | +0.31(+1.21%) |
Nov 03, 2016 | 25.71 | 25.72 | 25.59 | 25.59 | 14,676 | -0.20(-0.78%) |
Nov 02, 2016 | 25.72 | 25.87 | 25.72 | 25.79 | 7,523 | +0.05(+0.19%) |
Nov 01, 2016 | 25.60 | 25.82 | 25.55 | 25.74 | 29,319 | +0.07(+0.27%) |
Oct 31, 2016 | 25.57 | 25.68 | 25.56 | 25.67 | 6,769 | +0.11(+0.43%) |
Oct 28, 2016 | 25.44 | 25.56 | 25.44 | 25.56 | 10,376 | +0.06(+0.24%) |
Oct 27, 2016 | 25.56 | 25.56 | 25.40 | 25.50 | 9,705 | -0.17(-0.66%) |
Oct 26, 2016 | 25.61 | 25.67 | 25.56 | 25.67 | 4,166 | -0.06(-0.23%) |
Oct 25, 2016 | 25.67 | 25.75 | 25.65 | 25.73 | 4,978 | +0.13(+0.51%) |
Oct 24, 2016 | 25.64 | 25.79 | 25.60 | 25.60 | 5,955 | -0.15(-0.58%) |
Oct 21, 2016 | 25.64 | 25.75 | 25.64 | 25.75 | 11,639 | +0.16(+0.63%) |
Oct 20, 2016 | 25.70 | 25.70 | 25.54 | 25.59 | 1,740 | -0.07(-0.27%) |
Oct 19, 2016 | 25.56 | 25.69 | 25.56 | 25.66 | 6,955 | +0.02(+0.08%) |
Oct 18, 2016 | 25.46 | 25.64 | 25.40 | 25.64 | 11,988 | +0.18(+0.71%) |
Oct 17, 2016 | 25.40 | 25.48 | 25.40 | 25.46 | 9,664 | +0.06(+0.24%) |
Oct 14, 2016 | 25.42 | 25.52 | 25.40 | 25.40 | 84,971 | -0.23(-0.90%) |
Oct 13, 2016 | 25.52 | 25.63 | 25.51 | 25.63 | 5,303 | +0.21(+0.83%) |
Oct 12, 2016 | 25.31 | 25.43 | 25.31 | 25.42 | 11,554 | -0.01(-0.04%) |
Oct 11, 2016 | 25.34 | 25.46 | 25.34 | 25.43 | 18,928 | -0.05(-0.20%) |
Oct 07, 2016 | 25.48 | 25.48 | 25.48 | 0 | +0.09(+0.35%) | |
Oct 06, 2016 | 25.41 | 25.47 | 25.38 | 25.39 | 5,823 | -0.09(-0.35%) |
Oct 05, 2016 | 25.53 | 25.56 | 25.43 | 25.48 | 20,492 | -0.19(-0.74%) |
Oct 04, 2016 | 25.72 | 25.80 | 25.65 | 25.67 | 9,355 | -0.09(-0.35%) |
Oct 03, 2016 | 25.83 | 25.93 | 25.74 | 25.76 | 10,833 | -0.11(-0.43%) |
Sep 30, 2016 | 26.00 | 26.00 | 25.81 | 25.87 | 16,288 | -0.13(-0.50%) |
Sep 29, 2016 | 25.95 | 26.03 | 25.87 | 26.00 | 14,617 | +0.07(+0.27%) |
Sep 28, 2016 | 25.93 | 25.97 | 25.89 | 25.93 | 11,994 | -0.04(-0.15%) |
Sep 27, 2016 | 25.98 | 25.98 | 25.91 | 25.97 | 6,648 | +0.05(+0.19%) |
Sep 26, 2016 | 25.84 | 25.92 | 25.84 | 25.92 | 10,249 | +0.12(+0.47%) |
Sep 23, 2016 | 25.63 | 25.80 | 25.63 | 25.80 | 9,328 | +0.12(+0.47%) |
Sep 22, 2016 | 25.60 | 25.73 | 25.55 | 25.68 | 12,761 | +0.18(+0.71%) |
Sep 21, 2016 | 25.39 | 25.51 | 25.37 | 25.50 | 22,228 | +0.02(+0.08%) |
Sep 20, 2016 | 25.40 | 25.50 | 25.35 | 25.48 | 7,926 | +0.14(+0.55%) |
Sep 19, 2016 | 25.29 | 25.39 | 25.24 | 25.34 | 7,967 | +0.18(+0.72%) |
Sep 16, 2016 | 25.25 | 25.29 | 25.16 | 25.16 | 10,302 | -0.09(-0.36%) |
Sep 15, 2016 | 25.15 | 25.25 | 25.06 | 25.25 | 5,978 | +0.16(+0.64%) |
Sep 14, 2016 | 25.00 | 25.17 | 25.00 | 25.09 | 9,807 | +0.15(+0.60%) |
Sep 13, 2016 | 25.20 | 25.27 | 24.89 | 24.94 | 32,190 | -0.22(-0.87%) |
Sep 12, 2016 | 25.14 | 25.27 | 25.13 | 25.16 | 22,535 | -0.13(-0.51%) |
Sep 09, 2016 | 25.41 | 25.41 | 25.25 | 25.29 | 5,349 | -0.23(-0.90%) |
Sep 08, 2016 | 25.75 | 25.76 | 25.50 | 25.52 | 26,298 | -0.33(-1.28%) |
Sep 07, 2016 | 25.78 | 25.85 | 25.78 | 25.85 | 4,978 | +0.03(+0.12%) |
Sep 06, 2016 | 25.75 | 25.87 | 25.72 | 25.82 | 5,893 | +0.07(+0.27%) |
Sep 02, 2016 | 25.75 | 25.75 | 25.75 | 0 | -0.07(-0.27%) | |
Sep 01, 2016 | 25.69 | 25.83 | 25.60 | 25.82 | 6,004 | +0.11(+0.43%) |
Aug 31, 2016 | 25.66 | 25.85 | 25.65 | 25.71 | 14,463 | +0.03(+0.12%) |
Aug 30, 2016 | 25.69 | 25.76 | 25.68 | 25.68 | 6,066 | -0.07(-0.27%) |
Aug 29, 2016 | 25.65 | 25.80 | 25.63 | 25.75 | 5,538 | +0.18(+0.70%) |
Aug 26, 2016 | 25.60 | 25.79 | 25.57 | 25.57 | 12,366 | -0.16(-0.62%) |
Aug 25, 2016 | 25.60 | 25.76 | 25.60 | 25.73 | 10,065 | +0.04(+0.16%) |
Aug 24, 2016 | 25.76 | 25.78 | 25.65 | 25.69 | 10,099 | +0.02(+0.08%) |
Aug 23, 2016 | 25.68 | 25.74 | 25.67 | 25.67 | 7,132 | +0.02(+0.08%) |
Aug 22, 2016 | 25.55 | 25.65 | 25.54 | 25.65 | 4,349 | +0.15(+0.59%) |
Aug 19, 2016 | 25.51 | 25.51 | 25.45 | 25.50 | 10,701 | -0.11(-0.43%) |
Aug 18, 2016 | 25.49 | 25.63 | 25.49 | 25.61 | 10,550 | +0.06(+0.23%) |
Aug 17, 2016 | 25.52 | 25.56 | 25.52 | 25.55 | 4,540 | +0.01(+0.04%) |
Aug 16, 2016 | 25.66 | 25.66 | 25.54 | 25.54 | 9,799 | -0.11(-0.43%) |
Aug 15, 2016 | 25.59 | 25.65 | 25.57 | 25.65 | 6,368 | +0.06(+0.23%) |
Aug 12, 2016 | 25.70 | 25.70 | 25.57 | 25.59 | 10,730 | -0.06(-0.23%) |
Aug 11, 2016 | 25.72 | 25.74 | 25.60 | 25.65 | 16,696 | +0.00(+0.00%) |
Aug 10, 2016 | 25.61 | 25.75 | 25.61 | 25.65 | 7,839 | +0.09(+0.35%) |
Aug 09, 2016 | 25.62 | 25.62 | 25.55 | 25.56 | 9,721 | +0.03(+0.12%) |
Aug 08, 2016 | 25.45 | 25.56 | 25.40 | 25.53 | 9,687 | +0.08(+0.31%) |
Aug 05, 2016 | 25.59 | 25.59 | 25.45 | 25.45 | 3,410 | -0.17(-0.66%) |
Aug 04, 2016 | 25.46 | 25.65 | 25.46 | 25.62 | 9,255 | +0.16(+0.63%) |
Aug 03, 2016 | 25.37 | 25.46 | 25.28 | 25.46 | 9,410 | +0.00(+0.00%) |
Aug 02, 2016 | 25.26 | 25.48 | 25.24 | 25.46 | 17,761 | -0.04(-0.16%) |
Jul 29, 2016 | 25.50 | 25.50 | 25.50 | 0 | +0.16(+0.63%) | |
Jul 28, 2016 | 25.21 | 25.35 | 25.21 | 25.34 | 11,018 | +0.06(+0.24%) |
Jul 27, 2016 | 25.24 | 25.32 | 25.20 | 25.28 | 7,033 | +0.12(+0.48%) |
Jul 26, 2016 | 25.29 | 25.29 | 25.13 | 25.16 | 9,654 | -0.06(-0.24%) |
Jul 25, 2016 | 25.14 | 25.24 | 25.14 | 25.22 | 15,122 | -0.01(-0.04%) |
Jul 22, 2016 | 25.16 | 25.29 | 25.16 | 25.23 | 6,290 | +0.15(+0.60%) |
Jul 21, 2016 | 25.06 | 25.10 | 25.03 | 25.08 | 4,599 | -0.04(-0.16%) |
Jul 20, 2016 | 25.22 | 25.22 | 25.12 | 25.12 | 20,787 | -0.15(-0.59%) |
Jul 19, 2016 | 25.29 | 25.35 | 25.25 | 25.27 | 4,289 | +0.14(+0.56%) |
Jul 18, 2016 | 25.19 | 25.22 | 25.13 | 25.13 | 8,329 | -0.01(-0.04%) |
Jul 15, 2016 | 25.31 | 25.31 | 25.14 | 25.14 | 10,570 | -0.33(-1.30%) |
Jul 14, 2016 | 25.46 | 25.47 | 25.38 | 25.47 | 3,885 | -0.23(-0.89%) |
Jul 13, 2016 | 25.63 | 25.70 | 25.62 | 25.70 | 3,899 | +0.28(+1.10%) |
Jul 12, 2016 | 25.61 | 25.61 | 25.42 | 25.42 | 9,980 | -0.41(-1.59%) |
Jul 11, 2016 | 25.77 | 25.86 | 25.76 | 25.83 | 9,303 | +0.07(+0.27%) |
Jul 08, 2016 | 25.76 | 25.74 | 25.76 | 11,927 | +0.00(+0.00%) | |
Jul 07, 2016 | 25.70 | 25.76 | 25.65 | 25.76 | 14,142 | +0.01(+0.04%) |
Jul 05, 2016 | 25.55 | 25.75 | 25.55 | 25.75 | 21,589 | +0.27(+1.06%) |
Jul 04, 2016 | 25.42 | 25.50 | 25.42 | 25.48 | 12,068 | +0.17(+0.67%) |
Jun 30, 2016 | 25.31 | 25.31 | 25.31 | 0 | +0.11(+0.44%) | |
Jun 29, 2016 | 25.24 | 25.29 | 25.17 | 25.20 | 7,832 | -0.04(-0.16%) |
Jun 28, 2016 | 25.15 | 25.28 | 25.14 | 25.24 | 16,561 | +0.03(+0.12%) |
Jun 27, 2016 | 25.06 | 25.21 | 25.06 | 25.21 | 15,419 | +0.20(+0.80%) |
Jun 24, 2016 | 24.83 | 25.04 | 24.83 | 25.01 | 8,811 | +0.32(+1.30%) |
Jun 23, 2016 | 24.57 | 24.69 | 24.57 | 24.69 | 6,169 | -0.04(-0.16%) |
Jun 22, 2016 | 24.60 | 24.73 | 24.60 | 24.73 | 6,242 | +0.10(+0.41%) |
Jun 21, 2016 | 24.79 | 24.79 | 24.63 | 24.63 | 9,912 | -0.15(-0.61%) |
Jun 20, 2016 | 24.88 | 24.88 | 24.78 | 24.78 | 12,712 | -0.31(-1.24%) |
Jun 17, 2016 | 25.18 | 25.18 | 25.08 | 25.09 | 8,353 | +0.00(+0.00%) |
Jun 16, 2016 | 25.25 | 25.25 | 25.09 | 25.09 | 9,248 | -0.21(-0.83%) |
Jun 15, 2016 | 25.20 | 25.30 | 25.20 | 25.30 | 4,560 | -0.06(-0.24%) |
Jun 14, 2016 | 25.45 | 25.45 | 25.36 | 25.36 | 6,514 | -0.03(-0.12%) |
Jun 13, 2016 | 25.43 | 25.43 | 25.39 | 25.39 | 7,585 | -0.07(-0.27%) |
Jun 10, 2016 | 25.43 | 25.49 | 25.40 | 25.46 | 4,733 | +0.04(+0.16%) |
Jun 09, 2016 | 25.40 | 25.50 | 25.36 | 25.42 | 16,157 | +0.02(+0.08%) |
Jun 08, 2016 | 25.32 | 25.42 | 25.32 | 25.40 | 7,175 | +0.13(+0.51%) |
Jun 07, 2016 | 25.24 | 25.35 | 25.24 | 25.27 | 10,719 | -0.04(-0.16%) |
Jun 06, 2016 | 25.31 | 25.36 | 25.28 | 25.31 | 10,242 | -0.05(-0.20%) |
Jun 03, 2016 | 25.41 | 25.41 | 25.33 | 25.36 | 11,530 | +0.15(+0.60%) |
Jun 02, 2016 | 25.09 | 25.24 | 25.09 | 25.21 | 17,240 | +0.10(+0.40%) |
Jun 01, 2016 | 25.12 | 25.13 | 25.03 | 25.11 | 17,308 | -0.01(-0.04%) |
May 31, 2016 | 25.08 | 25.21 | 25.00 | 25.12 | 13,726 | +0.02(+0.08%) |
May 30, 2016 | 24.93 | 25.10 | 24.93 | 25.10 | 14,134 | +0.06(+0.24%) |
May 27, 2016 | 25.01 | 25.07 | 25.01 | 25.04 | 5,432 | +0.02(+0.08%) |
May 26, 2016 | 25.02 | 25.03 | 24.95 | 25.02 | 11,163 | +0.12(+0.48%) |
May 25, 2016 | 24.93 | 24.97 | 24.86 | 24.90 | 4,168 | +0.00(+0.00%) |
May 24, 2016 | 24.88 | 24.93 | 24.81 | 24.90 | 27,752 | -0.09(-0.36%) |
May 20, 2016 | 24.99 | 24.99 | 24.99 | 0 | -0.04(-0.16%) | |
May 19, 2016 | 24.92 | 25.03 | 24.92 | 25.03 | 9,089 | +0.15(+0.60%) |
May 18, 2016 | 25.00 | 25.10 | 24.87 | 24.88 | 16,552 | -0.13(-0.52%) |
May 17, 2016 | 25.03 | 25.10 | 24.98 | 25.01 | 15,395 | +0.01(+0.04%) |
May 16, 2016 | 25.08 | 25.08 | 24.99 | 25.00 | 4,141 | -0.16(-0.64%) |
May 13, 2016 | 25.16 | 25.22 | 25.16 | 25.16 | 12,845 | +0.12(+0.48%) |
May 12, 2016 | 24.87 | 25.04 | 24.87 | 25.04 | 4,884 | -0.06(-0.24%) |
May 11, 2016 | 25.11 | 25.21 | 25.09 | 25.10 | 16,043 | +0.06(+0.24%) |
May 10, 2016 | 25.02 | 25.09 | 25.02 | 25.04 | 4,143 | +0.03(+0.12%) |
May 09, 2016 | 25.01 | 25.10 | 25.00 | 25.01 | 8,367 | -0.09(-0.36%) |
May 06, 2016 | 25.10 | 25.13 | 25.03 | 25.10 | 6,194 | +0.09(+0.36%) |
May 05, 2016 | 24.86 | 25.01 | 24.82 | 25.01 | 16,401 | +0.15(+0.60%) |
May 04, 2016 | 24.74 | 24.86 | 24.72 | 24.86 | 18,177 | +0.18(+0.73%) |
May 03, 2016 | 24.73 | 24.74 | 24.67 | 24.68 | 8,333 | +0.14(+0.57%) |