Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.32 | 29.32 | 29.01 | 29.18 | 149,123 | -0.24(-0.82%) |
Jan 30, 2017 | 29.56 | 29.56 | 29.20 | 29.42 | 273,456 | -0.21(-0.72%) |
Jan 27, 2017 | 29.67 | 29.74 | 29.58 | 29.64 | 220,073 | -0.04(-0.15%) |
Jan 26, 2017 | 29.73 | 29.80 | 29.55 | 29.68 | 136,675 | -0.02(-0.05%) |
Jan 25, 2017 | 29.58 | 29.72 | 29.50 | 29.70 | 273,840 | +0.35(+1.18%) |
Jan 24, 2017 | 29.02 | 29.39 | 29.02 | 29.35 | 103,361 | +0.37(+1.29%) |
Jan 23, 2017 | 29.08 | 29.14 | 28.83 | 28.97 | 72,903 | -0.15(-0.51%) |
Jan 20, 2017 | 29.11 | 29.18 | 29.00 | 29.12 | 124,559 | -0.03(-0.11%) |
Jan 19, 2017 | 29.20 | 29.32 | 29.01 | 29.16 | 63,950 | +0.12(+0.43%) |
Jan 18, 2017 | 28.96 | 29.07 | 28.87 | 29.03 | 182,841 | +0.18(+0.61%) |
Jan 17, 2017 | 29.10 | 29.10 | 28.82 | 28.85 | 143,129 | -0.30(-1.03%) |
Jan 13, 2017 | 29.16 | 29.16 | 29.16 | 0 | +0.12(+0.43%) | |
Jan 12, 2017 | 29.14 | 29.14 | 28.74 | 29.03 | 88,380 | -0.08(-0.28%) |
Jan 11, 2017 | 29.00 | 29.13 | 28.96 | 29.11 | 123,018 | +0.12(+0.43%) |
Jan 10, 2017 | 28.83 | 29.08 | 28.83 | 28.99 | 232,960 | +0.12(+0.43%) |
Jan 09, 2017 | 29.14 | 29.14 | 28.83 | 28.86 | 116,587 | -0.23(-0.79%) |
Jan 06, 2017 | 29.04 | 29.21 | 28.94 | 29.09 | 202,000 | +0.10(+0.34%) |
Jan 05, 2017 | 29.11 | 29.23 | 28.86 | 29.00 | 141,111 | -0.12(-0.40%) |
Jan 04, 2017 | 29.07 | 29.13 | 29.01 | 29.11 | 190,737 | +0.20(+0.68%) |
Jan 03, 2017 | 28.95 | 29.11 | 28.78 | 28.91 | 191,737 | +0.21(+0.73%) |
Dec 30, 2016 | 28.71 | 28.71 | 28.71 | 0 | -0.13(-0.45%) | |
Dec 29, 2016 | 28.94 | 28.95 | 28.75 | 28.84 | 71,869 | -0.01(-0.03%) |
Dec 28, 2016 | 29.21 | 29.25 | 28.83 | 28.84 | 78,912 | -0.28(-0.95%) |
Dec 27, 2016 | 29.10 | 29.21 | 29.09 | 29.12 | 188,604 | +0.04(+0.15%) |
Dec 23, 2016 | 29.08 | 29.08 | 29.08 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 29.08 | 29.13 | 28.98 | 29.06 | 69,697 | -0.08(-0.26%) |
Dec 21, 2016 | 29.20 | 29.23 | 29.12 | 29.13 | 101,370 | -0.08(-0.26%) |
Dec 20, 2016 | 29.16 | 29.24 | 29.06 | 29.21 | 97,659 | +0.19(+0.64%) |
Dec 19, 2016 | 29.05 | 29.08 | 28.92 | 29.02 | 75,964 | +0.14(+0.50%) |
Dec 16, 2016 | 28.99 | 29.09 | 28.85 | 28.88 | 87,382 | -0.04(-0.13%) |
Dec 15, 2016 | 28.95 | 29.11 | 28.88 | 28.92 | 168,190 | +0.04(+0.15%) |
Dec 14, 2016 | 29.22 | 29.27 | 28.88 | 28.88 | 111,987 | -0.33(-1.13%) |
Dec 13, 2016 | 29.50 | 29.50 | 29.12 | 29.21 | 120,046 | -0.10(-0.35%) |
Dec 12, 2016 | 29.42 | 29.42 | 29.14 | 29.31 | 167,804 | -0.11(-0.36%) |
Dec 09, 2016 | 29.35 | 29.43 | 29.28 | 29.42 | 201,210 | +0.13(+0.43%) |
Dec 08, 2016 | 29.66 | 29.66 | 29.21 | 29.29 | 205,425 | -0.10(-0.34%) |
Dec 07, 2016 | 29.00 | 29.41 | 28.92 | 29.39 | 181,124 | +0.46(+1.59%) |
Dec 06, 2016 | 28.96 | 28.96 | 28.72 | 28.93 | 227,317 | +0.10(+0.34%) |
Dec 05, 2016 | 28.97 | 28.98 | 28.78 | 28.83 | 195,302 | +0.06(+0.22%) |
Dec 02, 2016 | 28.85 | 28.86 | 28.69 | 28.77 | 143,522 | -0.05(-0.18%) |
Dec 01, 2016 | 28.69 | 28.85 | 28.67 | 28.82 | 195,560 | +0.16(+0.56%) |
Nov 30, 2016 | 28.69 | 28.81 | 28.61 | 28.66 | 170,764 | +0.08(+0.28%) |
Nov 29, 2016 | 28.63 | 28.68 | 28.50 | 28.58 | 247,415 | -0.02(-0.06%) |
Nov 28, 2016 | 28.80 | 28.83 | 28.56 | 28.60 | 169,754 | -0.21(-0.74%) |
Nov 25, 2016 | 28.92 | 28.92 | 28.69 | 28.81 | 79,771 | +0.13(+0.46%) |
Nov 23, 2016 | 28.68 | 28.68 | 28.68 | 0 | +0.23(+0.81%) | |
Nov 22, 2016 | 28.49 | 28.49 | 28.33 | 28.45 | 261,025 | +0.19(+0.66%) |
Nov 21, 2016 | 28.23 | 28.43 | 28.14 | 28.26 | 337,870 | +0.14(+0.51%) |
Nov 18, 2016 | 28.22 | 28.22 | 28.04 | 28.12 | 245,815 | -0.00(-0.00%) |
Nov 17, 2016 | 28.19 | 28.19 | 28.07 | 28.12 | 229,267 | +0.09(+0.32%) |
Nov 16, 2016 | 28.20 | 28.20 | 27.99 | 28.03 | 288,604 | -0.18(-0.63%) |
Nov 15, 2016 | 28.27 | 28.27 | 27.94 | 28.21 | 393,176 | +0.08(+0.28%) |
Nov 14, 2016 | 28.18 | 28.39 | 28.06 | 28.13 | 342,971 | +0.15(+0.54%) |
Nov 11, 2016 | 27.74 | 27.98 | 27.74 | 27.98 | 291,242 | +0.15(+0.54%) |
Nov 10, 2016 | 27.50 | 27.89 | 27.45 | 27.83 | 333,329 | +0.59(+2.15%) |
Nov 09, 2016 | 26.44 | 27.34 | 26.44 | 27.24 | 256,320 | +0.76(+2.88%) |
Nov 08, 2016 | 26.31 | 26.56 | 26.27 | 26.48 | 53,378 | +0.13(+0.50%) |
Nov 07, 2016 | 26.13 | 26.35 | 26.04 | 26.35 | 50,042 | +0.60(+2.34%) |
Nov 04, 2016 | 25.74 | 25.97 | 25.66 | 25.74 | 42,078 | +0.05(+0.21%) |
Nov 03, 2016 | 25.81 | 25.81 | 25.65 | 25.69 | 37,611 | -0.08(-0.30%) |
Nov 02, 2016 | 25.84 | 25.95 | 25.69 | 25.77 | 52,433 | -0.10(-0.38%) |
Nov 01, 2016 | 26.16 | 26.17 | 25.74 | 25.87 | 80,967 | -0.26(-0.98%) |
Oct 31, 2016 | 26.15 | 26.20 | 26.13 | 26.13 | 80,054 | +0.07(+0.27%) |
Oct 28, 2016 | 25.97 | 26.22 | 25.97 | 26.06 | 28,511 | +0.13(+0.48%) |
Oct 27, 2016 | 26.14 | 26.16 | 25.87 | 25.93 | 21,034 | -0.20(-0.75%) |
Oct 26, 2016 | 25.89 | 26.19 | 25.89 | 26.13 | 31,827 | +0.12(+0.46%) |
Oct 25, 2016 | 26.07 | 26.10 | 25.99 | 26.01 | 115,778 | -0.14(-0.53%) |
Oct 24, 2016 | 26.16 | 26.30 | 26.12 | 26.14 | 36,273 | +0.08(+0.31%) |
Oct 21, 2016 | 25.78 | 26.06 | 25.77 | 26.06 | 34,723 | +0.00(+0.00%) |
Oct 20, 2016 | 26.16 | 26.17 | 26.04 | 26.06 | 25,765 | -0.20(-0.76%) |
Oct 19, 2016 | 26.20 | 26.29 | 26.16 | 26.26 | 18,307 | +0.12(+0.46%) |
Oct 18, 2016 | 26.30 | 26.30 | 26.13 | 26.14 | 23,186 | +0.04(+0.14%) |
Oct 17, 2016 | 26.09 | 26.20 | 26.08 | 26.11 | 71,232 | -0.03(-0.10%) |
Oct 14, 2016 | 26.22 | 26.32 | 26.13 | 26.13 | 33,881 | +0.04(+0.15%) |
Oct 13, 2016 | 26.06 | 26.16 | 25.88 | 26.10 | 121,696 | -0.11(-0.42%) |
Oct 12, 2016 | 26.15 | 26.26 | 26.07 | 26.20 | 24,763 | +0.05(+0.20%) |
Oct 11, 2016 | 26.41 | 26.41 | 26.04 | 26.15 | 131,747 | -0.30(-1.14%) |
Oct 10, 2016 | 26.53 | 26.60 | 26.42 | 26.45 | 47,691 | +0.01(+0.03%) |
Oct 07, 2016 | 26.64 | 26.64 | 26.31 | 26.44 | 28,037 | -0.32(-1.19%) |
Oct 06, 2016 | 26.72 | 26.79 | 26.61 | 26.76 | 28,769 | +0.04(+0.13%) |
Oct 05, 2016 | 26.69 | 26.80 | 26.68 | 26.73 | 22,427 | +0.17(+0.63%) |
Oct 04, 2016 | 26.83 | 26.83 | 26.52 | 26.56 | 24,989 | -0.23(-0.84%) |
Oct 03, 2016 | 26.69 | 26.80 | 26.66 | 26.79 | 142,922 | -0.04(-0.15%) |
Sep 30, 2016 | 26.64 | 26.87 | 26.64 | 26.83 | 45,272 | +0.17(+0.63%) |
Sep 29, 2016 | 26.74 | 26.82 | 26.49 | 26.66 | 10,910 | -0.11(-0.40%) |
Sep 28, 2016 | 26.59 | 26.77 | 26.49 | 26.76 | 36,388 | +0.22(+0.84%) |
Sep 27, 2016 | 26.41 | 26.57 | 26.32 | 26.54 | 12,080 | +0.15(+0.57%) |
Sep 26, 2016 | 26.42 | 26.50 | 26.37 | 26.39 | 17,267 | -0.14(-0.54%) |
Sep 23, 2016 | 26.67 | 26.67 | 26.51 | 26.53 | 15,867 | -0.18(-0.68%) |
Sep 22, 2016 | 26.61 | 26.77 | 26.61 | 26.71 | 33,867 | +0.25(+0.95%) |
Sep 21, 2016 | 26.21 | 26.51 | 26.20 | 26.46 | 26,706 | +0.32(+1.22%) |
Sep 20, 2016 | 26.27 | 26.27 | 26.14 | 26.14 | 36,399 | +0.01(+0.03%) |
Sep 19, 2016 | 26.12 | 26.32 | 26.11 | 26.13 | 41,527 | +0.12(+0.48%) |
Sep 16, 2016 | 26.16 | 26.16 | 25.97 | 26.01 | 14,630 | -0.20(-0.77%) |
Sep 15, 2016 | 26.01 | 26.24 | 26.01 | 26.21 | 49,507 | +0.23(+0.90%) |
Sep 14, 2016 | 26.06 | 26.18 | 25.97 | 25.98 | 34,174 | -0.06(-0.24%) |
Sep 13, 2016 | 26.27 | 26.28 | 26.00 | 26.04 | 29,559 | -0.42(-1.58%) |
Sep 12, 2016 | 26.01 | 26.51 | 25.99 | 26.46 | 26,162 | +0.27(+1.03%) |
Sep 09, 2016 | 26.75 | 26.76 | 26.19 | 26.19 | 36,180 | -0.73(-2.72%) |
Sep 08, 2016 | 26.91 | 26.93 | 26.83 | 26.92 | 48,472 | -0.01(-0.03%) |
Sep 07, 2016 | 26.95 | 26.98 | 26.86 | 26.93 | 66,210 | -0.03(-0.10%) |
Sep 06, 2016 | 27.06 | 27.06 | 26.87 | 26.96 | 42,657 | -0.10(-0.36%) |
Sep 02, 2016 | 27.01 | 27.06 | 27.06 | 27.06 | 36,024 | +0.17(+0.62%) |
Sep 01, 2016 | 26.91 | 26.97 | 26.69 | 26.89 | 28,674 | +0.02(+0.07%) |
Aug 31, 2016 | 27.00 | 27.00 | 26.77 | 26.87 | 20,335 | -0.14(-0.52%) |
Aug 30, 2016 | 27.09 | 27.09 | 26.99 | 27.01 | 17,011 | -0.08(-0.29%) |
Aug 29, 2016 | 26.97 | 27.12 | 26.97 | 27.09 | 37,358 | +0.19(+0.69%) |
Aug 26, 2016 | 27.05 | 27.19 | 26.87 | 26.91 | 14,076 | -0.06(-0.23%) |
Aug 25, 2016 | 26.99 | 27.06 | 26.95 | 26.97 | 14,551 | -0.04(-0.13%) |
Aug 24, 2016 | 27.10 | 27.10 | 26.98 | 27.00 | 16,378 | -0.10(-0.36%) |
Aug 23, 2016 | 27.12 | 27.18 | 27.09 | 27.10 | 55,205 | +0.04(+0.16%) |
Aug 22, 2016 | 27.02 | 27.07 | 26.96 | 27.06 | 13,658 | +0.00(+0.00%) |
Aug 19, 2016 | 26.94 | 27.08 | 26.94 | 27.06 | 12,782 | +0.03(+0.10%) |
Aug 18, 2016 | 26.91 | 27.03 | 26.91 | 27.03 | 16,734 | +0.13(+0.49%) |
Aug 17, 2016 | 26.85 | 26.94 | 26.79 | 26.90 | 24,802 | +0.05(+0.20%) |
Aug 16, 2016 | 26.96 | 26.96 | 26.84 | 26.84 | 80,134 | -0.16(-0.59%) |
Aug 15, 2016 | 26.86 | 27.04 | 26.86 | 27.00 | 67,810 | +0.19(+0.72%) |
Aug 12, 2016 | 26.89 | 26.89 | 26.79 | 26.81 | 20,838 | -0.11(-0.42%) |
Aug 11, 2016 | 26.81 | 26.94 | 26.80 | 26.92 | 27,670 | +0.20(+0.76%) |
Aug 10, 2016 | 26.79 | 26.79 | 26.67 | 26.72 | 17,199 | -0.04(-0.16%) |
Aug 09, 2016 | 26.78 | 26.83 | 26.70 | 26.76 | 67,534 | +0.03(+0.10%) |
Aug 08, 2016 | 26.82 | 26.86 | 26.72 | 26.74 | 54,360 | +0.01(+0.03%) |
Aug 05, 2016 | 26.59 | 26.76 | 26.59 | 26.73 | 28,708 | +0.27(+1.03%) |
Aug 04, 2016 | 26.47 | 26.57 | 26.43 | 26.46 | 25,065 | +0.05(+0.20%) |
Aug 03, 2016 | 26.29 | 26.46 | 26.26 | 26.40 | 37,647 | +0.07(+0.26%) |
Aug 02, 2016 | 26.45 | 26.50 | 26.23 | 26.33 | 33,049 | -0.20(-0.76%) |
Aug 01, 2016 | 26.67 | 26.67 | 26.47 | 26.54 | 69,405 | -0.07(-0.27%) |
Jul 29, 2016 | 26.56 | 26.63 | 26.47 | 26.61 | 21,762 | -0.03(-0.10%) |
Jul 28, 2016 | 26.58 | 26.66 | 26.50 | 26.63 | 28,702 | +0.01(+0.03%) |
Jul 27, 2016 | 26.81 | 26.81 | 26.56 | 26.62 | 23,616 | -0.10(-0.36%) |
Jul 26, 2016 | 26.52 | 26.72 | 26.52 | 26.72 | 27,164 | +0.21(+0.80%) |
Jul 25, 2016 | 26.64 | 26.64 | 26.44 | 26.51 | 146,506 | -0.14(-0.53%) |
Jul 22, 2016 | 26.48 | 26.66 | 26.23 | 26.65 | 35,395 | +0.00(+0.00%) |
Jul 21, 2016 | 26.81 | 26.84 | 26.57 | 26.65 | 35,362 | -0.19(-0.69%) |
Jul 20, 2016 | 26.76 | 26.91 | 26.74 | 26.84 | 22,318 | +0.10(+0.37%) |
Jul 19, 2016 | 26.72 | 26.81 | 26.59 | 26.74 | 26,421 | -0.03(-0.11%) |
Jul 18, 2016 | 26.81 | 26.82 | 26.68 | 26.76 | 70,619 | -0.03(-0.10%) |
Jul 15, 2016 | 26.81 | 26.92 | 26.71 | 26.79 | 28,123 | +0.02(+0.07%) |
Jul 14, 2016 | 26.77 | 26.88 | 26.72 | 26.77 | 195,638 | +0.19(+0.73%) |
Jul 13, 2016 | 26.61 | 26.62 | 26.48 | 26.58 | 103,682 | +0.04(+0.17%) |
Jul 12, 2016 | 26.47 | 26.58 | 26.40 | 26.54 | 186,346 | +0.20(+0.77%) |
Jul 11, 2016 | 26.26 | 26.40 | 26.26 | 26.33 | 40,885 | +0.19(+0.74%) |
Jul 08, 2016 | 25.82 | 26.20 | 25.82 | 26.14 | 61,713 | +0.50(+1.96%) |
Jul 07, 2016 | 25.60 | 25.79 | 25.54 | 25.63 | 239,936 | +0.04(+0.17%) |
Jul 06, 2016 | 25.44 | 25.60 | 25.28 | 25.59 | 37,040 | +0.15(+0.59%) |
Jul 05, 2016 | 25.61 | 25.61 | 25.31 | 25.44 | 20,590 | -0.25(-0.96%) |
Jul 01, 2016 | 25.58 | 25.69 | 25.69 | 25.69 | 112,037 | +0.09(+0.34%) |
Jun 30, 2016 | 25.17 | 25.60 | 25.17 | 25.60 | 32,693 | +0.51(+2.04%) |
Jun 29, 2016 | 24.93 | 25.17 | 24.89 | 25.09 | 162,930 | +0.46(+1.86%) |
Jun 28, 2016 | 24.60 | 24.79 | 24.46 | 24.63 | 131,653 | +0.36(+1.49%) |
Jun 27, 2016 | 24.73 | 24.73 | 24.14 | 24.27 | 127,670 | -0.67(-2.69%) |
Jun 24, 2016 | 25.03 | 25.32 | 24.74 | 24.94 | 85,528 | -1.02(-3.94%) |
Jun 23, 2016 | 25.87 | 25.96 | 25.84 | 25.96 | 16,636 | +0.31(+1.20%) |
Jun 22, 2016 | 25.77 | 25.83 | 25.64 | 25.65 | 75,579 | -0.07(-0.27%) |
Jun 21, 2016 | 25.77 | 25.78 | 25.68 | 25.72 | 40,464 | -0.06(-0.24%) |
Jun 20, 2016 | 25.75 | 25.98 | 25.75 | 25.78 | 31,542 | +0.29(+1.14%) |
Jun 17, 2016 | 25.49 | 25.58 | 25.43 | 25.49 | 21,590 | +0.04(+0.15%) |
Jun 16, 2016 | 25.30 | 25.51 | 25.13 | 25.45 | 18,974 | +0.05(+0.21%) |
Jun 15, 2016 | 25.50 | 25.60 | 25.40 | 25.40 | 12,089 | +0.01(+0.03%) |
Jun 14, 2016 | 25.35 | 25.42 | 25.24 | 25.39 | 24,937 | +0.03(+0.10%) |
Jun 13, 2016 | 25.54 | 25.66 | 25.37 | 25.37 | 119,173 | -0.26(-1.03%) |
Jun 10, 2016 | 25.78 | 25.78 | 25.56 | 25.63 | 19,439 | -0.31(-1.19%) |
Jun 09, 2016 | 25.89 | 25.96 | 25.77 | 25.94 | 19,840 | -0.04(-0.17%) |
Jun 08, 2016 | 25.90 | 26.00 | 25.90 | 25.98 | 94,521 | +0.17(+0.65%) |
Jun 07, 2016 | 25.75 | 25.89 | 25.75 | 25.81 | 33,167 | +0.11(+0.44%) |
Jun 06, 2016 | 25.51 | 25.73 | 25.51 | 25.70 | 15,612 | +0.24(+0.93%) |
Jun 03, 2016 | 25.44 | 25.48 | 25.27 | 25.46 | 29,681 | +0.01(+0.03%) |
Jun 02, 2016 | 25.40 | 25.47 | 25.33 | 25.45 | 29,755 | +0.06(+0.24%) |
Jun 01, 2016 | 25.27 | 25.44 | 25.21 | 25.39 | 31,606 | -0.02(-0.07%) |
May 31, 2016 | 25.41 | 25.47 | 25.33 | 25.41 | 25,448 | +0.04(+0.17%) |
May 27, 2016 | 25.30 | 25.37 | 25.37 | 25.37 | 26,754 | +0.07(+0.28%) |
May 26, 2016 | 25.39 | 25.42 | 25.28 | 25.30 | 27,986 | -0.03(-0.10%) |
May 25, 2016 | 25.27 | 25.39 | 25.27 | 25.32 | 178,212 | +0.18(+0.70%) |
May 24, 2016 | 25.08 | 25.20 | 25.08 | 25.15 | 20,208 | +0.33(+1.31%) |
May 23, 2016 | 24.92 | 24.93 | 24.82 | 24.82 | 18,992 | -0.06(-0.26%) |
May 20, 2016 | 24.86 | 24.99 | 24.85 | 24.89 | 25,008 | +0.15(+0.62%) |
May 19, 2016 | 24.75 | 24.84 | 24.55 | 24.73 | 26,271 | -0.17(-0.67%) |
May 18, 2016 | 24.96 | 25.15 | 24.84 | 24.90 | 15,198 | -0.07(-0.28%) |
May 17, 2016 | 25.07 | 25.25 | 24.90 | 24.97 | 25,395 | -0.17(-0.67%) |
May 16, 2016 | 24.91 | 25.21 | 24.91 | 25.14 | 21,565 | +0.26(+1.06%) |
May 13, 2016 | 25.14 | 25.15 | 24.81 | 24.87 | 48,507 | -0.29(-1.15%) |
May 12, 2016 | 25.30 | 25.30 | 25.05 | 25.16 | 31,501 | -0.05(-0.21%) |
May 11, 2016 | 25.41 | 25.45 | 25.22 | 25.22 | 65,003 | -0.20(-0.79%) |
May 10, 2016 | 25.04 | 25.43 | 25.04 | 25.42 | 33,554 | +0.43(+1.70%) |
May 09, 2016 | 25.02 | 25.06 | 24.95 | 24.99 | 140,598 | -0.08(-0.33%) |
May 06, 2016 | 24.83 | 25.12 | 24.83 | 25.08 | 22,374 | +0.18(+0.74%) |
May 05, 2016 | 25.04 | 25.08 | 24.89 | 24.89 | 22,966 | -0.05(-0.21%) |
May 04, 2016 | 25.15 | 25.15 | 24.85 | 24.95 | 61,032 | -0.27(-1.08%) |
May 03, 2016 | 25.38 | 25.38 | 25.09 | 25.22 | 611,439 | -0.30(-1.17%) |
May 02, 2016 | 25.43 | 25.52 | 25.30 | 25.52 | 204,721 | +0.15(+0.59%) |
Apr 29, 2016 | 25.42 | 25.48 | 25.23 | 25.37 | 39,354 | -0.11(-0.45%) |
Apr 28, 2016 | 25.63 | 25.80 | 25.47 | 25.48 | 34,900 | -0.30(-1.16%) |
Apr 27, 2016 | 25.62 | 25.83 | 25.58 | 25.78 | 49,111 | +0.22(+0.86%) |
Apr 26, 2016 | 25.42 | 25.56 | 25.37 | 25.56 | 38,922 | +0.28(+1.11%) |
Apr 25, 2016 | 25.45 | 25.45 | 25.20 | 25.28 | 268,958 | -0.19(-0.73%) |
Apr 22, 2016 | 25.44 | 25.51 | 25.34 | 25.47 | 73,610 | +0.12(+0.46%) |
Apr 21, 2016 | 25.44 | 25.52 | 25.34 | 25.35 | 44,745 | -0.10(-0.38%) |
Apr 20, 2016 | 25.49 | 25.56 | 25.41 | 25.45 | 351,548 | -0.01(-0.02%) |
Apr 19, 2016 | 25.38 | 25.54 | 25.36 | 25.45 | 48,728 | +0.13(+0.51%) |
Apr 18, 2016 | 25.15 | 25.37 | 25.15 | 25.32 | 40,494 | +0.09(+0.35%) |
Apr 15, 2016 | 25.21 | 25.26 | 25.18 | 25.24 | 37,614 | +0.05(+0.18%) |
Apr 14, 2016 | 25.27 | 25.28 | 25.14 | 25.19 | 153,224 | -0.05(-0.18%) |
Apr 13, 2016 | 24.99 | 25.24 | 24.99 | 25.24 | 194,729 | +0.40(+1.62%) |
Apr 12, 2016 | 24.65 | 24.89 | 24.65 | 24.83 | 22,595 | +0.19(+0.79%) |
Apr 11, 2016 | 24.74 | 24.90 | 24.64 | 24.64 | 275,185 | -0.03(-0.11%) |
Apr 08, 2016 | 24.69 | 24.87 | 24.62 | 24.66 | 32,855 | +0.14(+0.57%) |
Apr 07, 2016 | 24.98 | 24.98 | 24.45 | 24.52 | 46,730 | -0.24(-0.96%) |
Apr 06, 2016 | 24.65 | 24.76 | 24.43 | 24.76 | 247,463 | +0.14(+0.57%) |
Apr 05, 2016 | 24.60 | 24.73 | 24.53 | 24.62 | 52,583 | -0.16(-0.63%) |
Apr 04, 2016 | 25.05 | 25.05 | 24.77 | 24.78 | 353,622 | -0.28(-1.11%) |
Apr 01, 2016 | 24.79 | 25.09 | 24.64 | 25.05 | 222,581 | +0.09(+0.37%) |
Mar 31, 2016 | 25.09 | 25.20 | 24.90 | 24.96 | 52,223 | -0.08(-0.32%) |
Mar 30, 2016 | 25.05 | 25.17 | 24.99 | 25.04 | 84,676 | +0.11(+0.42%) |
Mar 29, 2016 | 24.68 | 24.98 | 24.55 | 24.94 | 31,817 | +0.22(+0.89%) |
Mar 28, 2016 | 24.77 | 24.80 | 24.61 | 24.72 | 536,698 | +0.00(+0.00%) |
Mar 24, 2016 | 24.59 | 24.72 | 24.72 | 24.72 | 77,303 | -0.04(-0.18%) |
Mar 23, 2016 | 24.90 | 24.90 | 24.74 | 24.76 | 25,555 | -0.18(-0.74%) |
Mar 22, 2016 | 24.92 | 25.03 | 24.88 | 24.95 | 284,251 | -0.06(-0.25%) |
Mar 21, 2016 | 24.95 | 25.01 | 24.86 | 25.01 | 28,308 | +0.06(+0.25%) |
Mar 18, 2016 | 24.89 | 25.01 | 24.87 | 24.95 | 46,094 | +0.17(+0.71%) |
Mar 17, 2016 | 24.29 | 24.83 | 24.26 | 24.77 | 59,737 | +0.50(+2.07%) |
Mar 16, 2016 | 24.04 | 24.27 | 23.99 | 24.27 | 16,467 | +0.23(+0.94%) |
Mar 15, 2016 | 23.91 | 24.05 | 23.91 | 24.04 | 32,099 | -0.06(-0.25%) |
Mar 14, 2016 | 24.03 | 24.15 | 24.01 | 24.11 | 115,342 | -0.03(-0.11%) |
Mar 11, 2016 | 23.94 | 24.14 | 23.93 | 24.13 | 57,670 | +0.38(+1.58%) |
Mar 10, 2016 | 23.89 | 23.92 | 23.52 | 23.76 | 22,326 | -0.09(-0.37%) |
Mar 09, 2016 | 23.85 | 23.89 | 23.73 | 23.84 | 55,575 | +0.06(+0.26%) |
Mar 08, 2016 | 23.94 | 23.94 | 23.73 | 23.78 | 51,331 | -0.33(-1.38%) |
Mar 07, 2016 | 23.95 | 24.13 | 23.91 | 24.11 | 1,643,547 | +0.10(+0.40%) |
Mar 04, 2016 | 23.87 | 24.16 | 23.84 | 24.02 | 13,792 | +0.17(+0.70%) |
Mar 03, 2016 | 23.69 | 23.90 | 23.69 | 23.85 | 23,679 | +0.14(+0.59%) |
Mar 02, 2016 | 23.55 | 23.71 | 23.55 | 23.71 | 156,030 | +0.17(+0.71%) |
Mar 01, 2016 | 23.29 | 23.61 | 23.27 | 23.55 | 20,560 | +0.39(+1.70%) |
Feb 29, 2016 | 23.29 | 23.39 | 23.14 | 23.15 | 77,916 | -0.12(-0.53%) |
Feb 26, 2016 | 23.32 | 23.43 | 23.25 | 23.27 | 16,031 | +0.12(+0.53%) |
Feb 25, 2016 | 23.00 | 23.15 | 22.91 | 23.15 | 18,544 | +0.23(+0.99%) |
Feb 24, 2016 | 22.63 | 22.93 | 22.49 | 22.92 | 16,479 | +0.03(+0.11%) |
Feb 23, 2016 | 22.98 | 23.02 | 22.80 | 22.90 | 334,454 | -0.18(-0.76%) |
Feb 22, 2016 | 22.94 | 23.16 | 22.94 | 23.07 | 25,510 | +0.35(+1.54%) |
Feb 19, 2016 | 22.65 | 22.73 | 22.52 | 22.72 | 23,872 | -0.04(-0.19%) |
Feb 18, 2016 | 22.85 | 22.85 | 22.74 | 22.77 | 12,298 | -0.05(-0.22%) |
Feb 17, 2016 | 22.58 | 22.91 | 22.58 | 22.82 | 19,631 | +0.38(+1.71%) |
Feb 16, 2016 | 22.26 | 22.49 | 22.14 | 22.43 | 45,292 | +0.47(+2.15%) |
Feb 12, 2016 | 21.72 | 21.96 | 21.96 | 21.96 | 34,960 | +0.40(+1.87%) |
Feb 11, 2016 | 21.61 | 21.78 | 21.31 | 21.56 | 60,195 | -0.43(-1.96%) |
Feb 10, 2016 | 22.23 | 22.26 | 21.99 | 21.99 | 15,433 | -0.06(-0.26%) |
Feb 09, 2016 | 21.79 | 22.22 | 21.79 | 22.05 | 45,936 | +0.04(+0.20%) |
Feb 08, 2016 | 21.99 | 22.00 | 21.76 | 22.00 | 21,450 | -0.25(-1.14%) |
Feb 05, 2016 | 22.42 | 22.43 | 22.17 | 22.26 | 13,223 | -0.24(-1.09%) |
Feb 04, 2016 | 22.08 | 22.65 | 22.08 | 22.50 | 17,432 | +0.44(+1.98%) |
Feb 03, 2016 | 21.94 | 22.11 | 21.57 | 22.07 | 20,963 | +0.27(+1.24%) |
Feb 02, 2016 | 22.07 | 22.07 | 21.75 | 21.79 | 17,587 | -0.47(-2.10%) |