Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.89 | 24.92 | 24.40 | 24.54 | 694,816 | -0.44(-1.78%) |
Feb 27, 2017 | 25.06 | 25.20 | 24.86 | 24.99 | 667,563 | -0.01(-0.03%) |
Feb 24, 2017 | 25.06 | 25.14 | 24.86 | 24.99 | 789,231 | -0.09(-0.37%) |
Feb 23, 2017 | 24.87 | 25.09 | 24.66 | 25.09 | 917,614 | +0.37(+1.49%) |
Feb 22, 2017 | 24.85 | 24.96 | 24.51 | 24.72 | 378,367 | -0.16(-0.65%) |
Feb 21, 2017 | 24.30 | 24.90 | 24.21 | 24.88 | 742,144 | +0.54(+2.24%) |
Feb 17, 2017 | 24.34 | 24.34 | 24.34 | 0 | +0.08(+0.32%) | |
Feb 16, 2017 | 24.06 | 24.45 | 24.05 | 24.26 | 758,475 | +0.20(+0.83%) |
Feb 15, 2017 | 24.17 | 24.33 | 23.68 | 24.06 | 1,291,801 | -0.39(-1.60%) |
Feb 14, 2017 | 24.83 | 24.86 | 24.39 | 24.45 | 433,353 | -0.47(-1.88%) |
Feb 13, 2017 | 25.02 | 25.09 | 24.76 | 24.92 | 462,308 | -0.08(-0.31%) |
Feb 10, 2017 | 24.62 | 25.02 | 24.62 | 24.99 | 319,077 | +0.31(+1.24%) |
Feb 09, 2017 | 24.54 | 24.73 | 24.53 | 24.69 | 254,770 | +0.18(+0.72%) |
Feb 08, 2017 | 24.35 | 24.59 | 24.28 | 24.51 | 214,697 | +0.16(+0.66%) |
Feb 07, 2017 | 24.57 | 24.66 | 24.29 | 24.35 | 477,705 | -0.19(-0.78%) |
Feb 06, 2017 | 24.71 | 24.79 | 24.44 | 24.54 | 355,381 | -0.09(-0.37%) |
Feb 03, 2017 | 24.73 | 24.76 | 24.38 | 24.63 | 581,411 | +0.25(+1.04%) |
Feb 02, 2017 | 24.07 | 24.40 | 24.04 | 24.38 | 371,867 | +0.31(+1.27%) |
Feb 01, 2017 | 24.32 | 24.59 | 24.00 | 24.07 | 365,722 | -0.32(-1.32%) |
Jan 31, 2017 | 24.21 | 24.63 | 24.21 | 24.40 | 620,465 | +0.26(+1.08%) |
Jan 30, 2017 | 23.98 | 24.14 | 23.78 | 24.14 | 654,725 | +0.11(+0.45%) |
Jan 27, 2017 | 24.37 | 24.37 | 23.84 | 24.03 | 756,599 | -0.31(-1.26%) |
Jan 26, 2017 | 24.31 | 24.49 | 24.24 | 24.34 | 510,634 | +0.03(+0.13%) |
Jan 25, 2017 | 24.60 | 24.66 | 24.17 | 24.30 | 632,528 | -0.27(-1.09%) |
Jan 24, 2017 | 24.53 | 24.66 | 24.38 | 24.57 | 800,680 | +0.03(+0.13%) |
Jan 23, 2017 | 24.42 | 24.61 | 24.42 | 24.54 | 511,296 | +0.10(+0.41%) |
Jan 20, 2017 | 24.24 | 24.47 | 24.24 | 24.44 | 310,426 | +0.14(+0.57%) |
Jan 19, 2017 | 24.54 | 24.59 | 24.21 | 24.30 | 504,798 | -0.36(-1.46%) |
Jan 18, 2017 | 24.82 | 24.89 | 24.61 | 24.66 | 500,752 | -0.14(-0.56%) |
Jan 17, 2017 | 24.67 | 24.83 | 24.60 | 24.80 | 302,647 | +0.26(+1.06%) |
Jan 13, 2017 | 24.54 | 24.54 | 24.54 | 0 | -0.13(-0.53%) | |
Jan 12, 2017 | 24.50 | 24.73 | 24.34 | 24.67 | 788,310 | +0.14(+0.56%) |
Jan 11, 2017 | 24.81 | 24.97 | 24.50 | 24.53 | 388,283 | -0.20(-0.81%) |
Jan 10, 2017 | 24.80 | 24.85 | 24.63 | 24.73 | 507,860 | -0.06(-0.25%) |
Jan 09, 2017 | 25.37 | 25.37 | 24.72 | 24.80 | 585,522 | -0.54(-2.15%) |
Jan 06, 2017 | 25.50 | 25.63 | 25.32 | 25.34 | 405,898 | -0.20(-0.78%) |
Jan 05, 2017 | 25.36 | 25.57 | 25.20 | 25.54 | 363,970 | -0.02(-0.06%) |
Jan 04, 2017 | 25.07 | 25.58 | 25.07 | 25.55 | 723,515 | +0.56(+2.24%) |
Jan 03, 2017 | 25.02 | 25.18 | 24.84 | 24.99 | 830,955 | -0.05(-0.18%) |
Dec 30, 2016 | 25.04 | 25.04 | 25.04 | 0 | +0.43(+1.74%) | |
Dec 29, 2016 | 24.27 | 24.63 | 24.18 | 24.61 | 552,443 | +0.35(+1.45%) |
Dec 28, 2016 | 24.46 | 24.46 | 23.99 | 24.26 | 548,481 | -0.05(-0.22%) |
Dec 27, 2016 | 24.36 | 24.43 | 24.24 | 24.31 | 269,553 | -0.02(-0.06%) |
Dec 23, 2016 | 24.33 | 24.33 | 24.33 | 0 | +0.07(+0.28%) | |
Dec 22, 2016 | 24.32 | 24.32 | 23.99 | 24.26 | 512,625 | -0.11(-0.47%) |
Dec 21, 2016 | 24.84 | 25.03 | 24.34 | 24.37 | 1,000,557 | -0.42(-1.68%) |
Dec 20, 2016 | 24.82 | 24.96 | 24.55 | 24.79 | 466,937 | -0.02(-0.06%) |
Dec 19, 2016 | 24.80 | 24.99 | 24.70 | 24.80 | 573,207 | +0.22(+0.89%) |
Dec 16, 2016 | 24.28 | 24.81 | 24.18 | 24.58 | 3,079,484 | +0.43(+1.79%) |
Dec 15, 2016 | 24.28 | 24.58 | 24.04 | 24.15 | 883,578 | -0.14(-0.56%) |
Dec 14, 2016 | 25.14 | 25.32 | 24.26 | 24.29 | 778,452 | -0.89(-3.52%) |
Dec 13, 2016 | 25.29 | 25.59 | 25.01 | 25.17 | 788,055 | -0.24(-0.95%) |
Dec 12, 2016 | 25.44 | 25.73 | 25.30 | 25.42 | 856,901 | -0.17(-0.68%) |
Dec 09, 2016 | 25.68 | 25.95 | 25.47 | 25.59 | 463,241 | -0.06(-0.24%) |
Dec 08, 2016 | 25.36 | 25.83 | 25.30 | 25.65 | 522,767 | +0.02(+0.09%) |
Dec 07, 2016 | 25.19 | 25.69 | 25.19 | 25.63 | 528,609 | +0.51(+2.05%) |
Dec 06, 2016 | 25.07 | 25.30 | 24.81 | 25.11 | 556,154 | +0.08(+0.33%) |
Dec 05, 2016 | 24.98 | 25.07 | 24.77 | 25.03 | 525,665 | +0.08(+0.33%) |
Dec 02, 2016 | 24.91 | 25.20 | 24.77 | 24.95 | 411,614 | +0.23(+0.92%) |
Dec 01, 2016 | 24.86 | 24.96 | 24.55 | 24.72 | 526,324 | -0.29(-1.15%) |
Nov 30, 2016 | 24.93 | 25.19 | 24.75 | 25.01 | 537,104 | -0.30(-1.17%) |
Nov 29, 2016 | 25.24 | 25.55 | 25.20 | 25.30 | 472,325 | +0.03(+0.12%) |
Nov 28, 2016 | 25.27 | 25.63 | 25.16 | 25.27 | 482,367 | -0.04(-0.15%) |
Nov 25, 2016 | 25.27 | 25.47 | 25.12 | 25.31 | 155,908 | +0.11(+0.42%) |
Nov 23, 2016 | 25.20 | 25.20 | 25.20 | 0 | -0.02(-0.09%) | |
Nov 22, 2016 | 24.83 | 25.23 | 24.68 | 25.23 | 510,978 | +0.53(+2.14%) |
Nov 21, 2016 | 25.08 | 25.20 | 24.62 | 24.70 | 632,727 | -0.30(-1.18%) |
Nov 18, 2016 | 24.99 | 25.10 | 24.40 | 24.99 | 953,896 | +0.08(+0.33%) |
Nov 17, 2016 | 25.12 | 25.39 | 24.91 | 24.91 | 564,605 | -0.21(-0.84%) |
Nov 16, 2016 | 25.22 | 25.39 | 24.92 | 25.12 | 440,867 | -0.10(-0.39%) |
Nov 15, 2016 | 25.42 | 25.65 | 25.06 | 25.22 | 331,188 | -0.09(-0.36%) |
Nov 14, 2016 | 24.74 | 25.32 | 24.60 | 25.31 | 581,273 | +0.57(+2.32%) |
Nov 11, 2016 | 24.53 | 25.14 | 24.48 | 24.74 | 858,539 | +0.26(+1.08%) |
Nov 10, 2016 | 24.83 | 24.96 | 24.13 | 24.47 | 782,460 | -0.34(-1.37%) |
Nov 09, 2016 | 24.34 | 24.91 | 24.09 | 24.81 | 680,771 | -0.20(-0.82%) |
Nov 08, 2016 | 24.78 | 25.10 | 24.75 | 25.02 | 276,743 | +0.27(+1.10%) |
Nov 07, 2016 | 24.63 | 24.85 | 24.53 | 24.74 | 544,210 | +0.42(+1.74%) |
Nov 04, 2016 | 24.32 | 24.46 | 24.16 | 24.32 | 402,893 | +0.08(+0.31%) |
Nov 03, 2016 | 24.19 | 24.32 | 24.02 | 24.24 | 1,762,392 | +0.08(+0.31%) |
Nov 02, 2016 | 24.65 | 24.69 | 24.15 | 24.17 | 571,724 | -0.48(-1.93%) |
Nov 01, 2016 | 25.37 | 25.38 | 24.63 | 24.65 | 531,190 | -0.84(-3.29%) |
Oct 31, 2016 | 25.28 | 25.50 | 25.17 | 25.48 | 523,989 | +0.32(+1.26%) |
Oct 28, 2016 | 25.41 | 25.62 | 25.14 | 25.17 | 594,910 | -0.23(-0.89%) |
Oct 27, 2016 | 25.91 | 25.91 | 25.13 | 25.39 | 1,875,668 | -0.63(-2.41%) |
Oct 26, 2016 | 26.28 | 26.34 | 25.77 | 26.02 | 793,646 | -0.47(-1.77%) |
Oct 25, 2016 | 26.32 | 26.54 | 26.26 | 26.49 | 638,435 | -0.04(-0.14%) |
Oct 24, 2016 | 26.64 | 26.82 | 26.37 | 26.53 | 356,514 | +0.07(+0.26%) |
Oct 21, 2016 | 26.14 | 26.51 | 26.14 | 26.46 | 247,198 | +0.06(+0.23%) |
Oct 20, 2016 | 26.42 | 26.53 | 26.20 | 26.40 | 265,748 | -0.09(-0.34%) |
Oct 19, 2016 | 26.53 | 26.55 | 26.26 | 26.49 | 279,410 | +0.02(+0.06%) |
Oct 18, 2016 | 26.43 | 26.60 | 26.27 | 26.48 | 389,097 | +0.20(+0.75%) |
Oct 17, 2016 | 26.21 | 26.45 | 26.15 | 26.28 | 224,673 | +0.11(+0.40%) |
Oct 14, 2016 | 26.45 | 26.52 | 26.17 | 26.17 | 280,026 | -0.23(-0.89%) |
Oct 13, 2016 | 26.13 | 26.50 | 26.10 | 26.41 | 354,797 | +0.18(+0.69%) |
Oct 12, 2016 | 25.85 | 26.26 | 25.83 | 26.23 | 228,352 | +0.38(+1.46%) |
Oct 11, 2016 | 25.98 | 26.23 | 25.77 | 25.85 | 371,090 | -0.33(-1.24%) |
Oct 10, 2016 | 26.00 | 26.26 | 26.00 | 26.17 | 313,435 | +0.26(+1.02%) |
Oct 07, 2016 | 26.10 | 26.35 | 25.78 | 25.91 | 305,758 | -0.04(-0.15%) |
Oct 06, 2016 | 25.90 | 26.12 | 25.64 | 25.95 | 651,829 | -0.14(-0.55%) |
Oct 05, 2016 | 26.53 | 26.60 | 25.78 | 26.09 | 765,594 | -0.37(-1.40%) |
Oct 04, 2016 | 26.81 | 26.82 | 26.23 | 26.46 | 329,641 | -0.37(-1.38%) |
Oct 03, 2016 | 27.22 | 27.25 | 26.67 | 26.83 | 414,274 | -0.58(-2.12%) |
Sep 30, 2016 | 27.70 | 27.76 | 27.29 | 27.41 | 483,633 | -0.10(-0.36%) |
Sep 29, 2016 | 27.75 | 27.78 | 27.36 | 27.51 | 414,018 | -0.34(-1.22%) |
Sep 28, 2016 | 27.77 | 27.86 | 27.58 | 27.85 | 356,338 | +0.21(+0.77%) |
Sep 27, 2016 | 28.09 | 28.20 | 27.62 | 27.64 | 434,799 | -0.37(-1.31%) |
Sep 26, 2016 | 27.82 | 28.08 | 27.82 | 28.01 | 503,577 | +0.14(+0.49%) |
Sep 23, 2016 | 27.65 | 27.98 | 27.45 | 27.87 | 809,468 | +0.10(+0.35%) |
Sep 22, 2016 | 27.36 | 27.78 | 27.30 | 27.78 | 530,477 | +0.67(+2.47%) |
Sep 21, 2016 | 26.87 | 27.11 | 26.52 | 27.11 | 999,948 | +0.24(+0.89%) |
Sep 20, 2016 | 27.06 | 27.12 | 26.86 | 26.87 | 863,196 | -0.06(-0.22%) |
Sep 19, 2016 | 26.69 | 26.96 | 26.62 | 26.93 | 549,980 | +0.26(+0.96%) |
Sep 16, 2016 | 26.48 | 26.72 | 26.33 | 26.67 | 2,123,918 | +0.19(+0.71%) |
Sep 15, 2016 | 26.39 | 26.61 | 26.23 | 26.48 | 422,889 | +0.09(+0.34%) |
Sep 14, 2016 | 26.54 | 26.57 | 26.29 | 26.39 | 330,768 | -0.04(-0.14%) |
Sep 13, 2016 | 27.13 | 27.14 | 26.35 | 26.43 | 631,305 | -0.83(-3.06%) |
Sep 12, 2016 | 27.09 | 27.36 | 26.96 | 27.27 | 769,512 | +0.15(+0.55%) |
Sep 09, 2016 | 27.50 | 27.50 | 26.85 | 27.11 | 1,598,842 | -0.81(-2.91%) |
Sep 08, 2016 | 28.02 | 28.08 | 27.80 | 27.93 | 414,408 | -0.24(-0.85%) |
Sep 07, 2016 | 28.06 | 28.18 | 27.92 | 28.17 | 635,097 | +0.07(+0.24%) |
Sep 06, 2016 | 27.85 | 28.10 | 27.59 | 28.10 | 800,023 | +0.31(+1.11%) |
Sep 02, 2016 | 27.55 | 27.79 | 27.79 | 27.79 | 614,392 | +0.32(+1.18%) |
Sep 01, 2016 | 27.75 | 27.81 | 27.32 | 27.47 | 783,486 | -0.29(-1.03%) |
Aug 31, 2016 | 27.51 | 27.83 | 26.90 | 27.75 | 2,324,402 | +0.19(+0.68%) |
Aug 30, 2016 | 27.60 | 27.73 | 27.30 | 27.57 | 726,503 | -0.04(-0.14%) |
Aug 29, 2016 | 27.57 | 27.78 | 27.48 | 27.60 | 511,578 | +0.10(+0.36%) |
Aug 26, 2016 | 27.66 | 27.89 | 27.27 | 27.51 | 839,039 | -0.07(-0.25%) |
Aug 25, 2016 | 27.46 | 27.75 | 27.43 | 27.57 | 715,331 | +0.17(+0.60%) |
Aug 24, 2016 | 27.31 | 27.41 | 27.07 | 27.41 | 594,151 | +0.08(+0.28%) |
Aug 23, 2016 | 27.42 | 27.49 | 27.20 | 27.33 | 781,556 | +0.05(+0.19%) |
Aug 22, 2016 | 27.12 | 27.33 | 27.04 | 27.28 | 446,267 | +0.23(+0.83%) |
Aug 19, 2016 | 27.19 | 27.21 | 26.99 | 27.05 | 912,139 | -0.18(-0.66%) |
Aug 18, 2016 | 26.98 | 27.25 | 26.88 | 27.24 | 800,449 | +0.29(+1.06%) |
Aug 17, 2016 | 26.99 | 26.99 | 26.65 | 26.95 | 866,818 | +0.06(+0.22%) |
Aug 16, 2016 | 27.04 | 27.11 | 26.67 | 26.89 | 749,244 | -0.25(-0.91%) |
Aug 15, 2016 | 27.39 | 27.53 | 27.12 | 27.14 | 821,589 | -0.24(-0.88%) |
Aug 12, 2016 | 27.48 | 27.68 | 27.31 | 27.38 | 838,348 | +0.03(+0.11%) |
Aug 11, 2016 | 27.07 | 27.67 | 27.07 | 27.35 | 2,291,332 | -0.37(-1.33%) |
Aug 10, 2016 | 27.58 | 27.78 | 27.45 | 27.72 | 1,516,857 | +0.24(+0.87%) |
Aug 09, 2016 | 27.10 | 27.59 | 26.79 | 27.48 | 5,393,549 | +0.23(+0.83%) |
Aug 08, 2016 | 27.45 | 27.65 | 27.21 | 27.25 | 481,873 | -0.25(-0.90%) |
Aug 05, 2016 | 27.58 | 27.71 | 27.43 | 27.50 | 343,287 | +0.00(+0.00%) |
Aug 04, 2016 | 27.72 | 27.72 | 27.42 | 27.50 | 298,094 | -0.07(-0.25%) |
Aug 03, 2016 | 27.81 | 27.81 | 27.40 | 27.57 | 298,678 | -0.21(-0.76%) |
Aug 02, 2016 | 28.21 | 28.35 | 27.73 | 27.78 | 531,137 | -0.54(-1.91%) |
Aug 01, 2016 | 28.22 | 28.38 | 28.15 | 28.32 | 586,426 | +0.02(+0.08%) |
Jul 29, 2016 | 27.85 | 28.53 | 27.85 | 28.29 | 1,077,129 | +0.39(+1.40%) |
Jul 28, 2016 | 27.48 | 28.05 | 27.45 | 27.90 | 856,039 | +0.32(+1.17%) |
Jul 27, 2016 | 28.56 | 28.56 | 27.26 | 27.58 | 438,542 | -0.17(-0.60%) |
Jul 26, 2016 | 27.96 | 27.99 | 27.66 | 27.75 | 209,690 | -0.17(-0.59%) |
Jul 25, 2016 | 27.82 | 28.01 | 27.79 | 27.91 | 393,948 | +0.10(+0.35%) |
Jul 22, 2016 | 27.49 | 27.90 | 27.49 | 27.81 | 217,981 | +0.23(+0.84%) |
Jul 21, 2016 | 27.48 | 27.60 | 27.28 | 27.58 | 315,886 | +0.03(+0.11%) |
Jul 20, 2016 | 27.58 | 27.58 | 27.45 | 27.55 | 163,987 | +0.02(+0.05%) |
Jul 19, 2016 | 27.46 | 27.58 | 27.33 | 27.54 | 263,460 | +0.13(+0.47%) |
Jul 18, 2016 | 27.60 | 27.60 | 27.36 | 27.41 | 272,806 | -0.11(-0.41%) |
Jul 15, 2016 | 27.57 | 27.61 | 27.31 | 27.52 | 436,483 | -0.01(-0.03%) |
Jul 14, 2016 | 27.72 | 27.76 | 27.47 | 27.53 | 489,467 | -0.24(-0.87%) |
Jul 13, 2016 | 27.57 | 27.78 | 27.49 | 27.77 | 537,099 | +0.26(+0.93%) |
Jul 12, 2016 | 27.57 | 27.66 | 27.27 | 27.51 | 527,827 | -0.17(-0.60%) |
Jul 11, 2016 | 27.54 | 27.76 | 27.35 | 27.68 | 623,529 | +0.14(+0.49%) |
Jul 08, 2016 | 27.24 | 27.59 | 27.14 | 27.54 | 1,003,335 | +0.53(+1.95%) |
Jul 07, 2016 | 27.16 | 27.21 | 26.79 | 27.02 | 690,025 | -0.20(-0.75%) |
Jul 06, 2016 | 27.40 | 27.45 | 27.12 | 27.22 | 468,185 | -0.18(-0.66%) |
Jul 05, 2016 | 26.98 | 27.42 | 26.93 | 27.40 | 529,379 | +0.42(+1.56%) |
Jul 01, 2016 | 26.88 | 26.98 | 26.98 | 26.98 | 644,872 | +0.29(+1.10%) |
Jun 30, 2016 | 26.33 | 26.69 | 26.03 | 26.69 | 827,625 | +0.37(+1.40%) |
Jun 29, 2016 | 26.00 | 26.32 | 26.00 | 26.32 | 644,326 | +0.44(+1.71%) |
Jun 28, 2016 | 25.60 | 25.92 | 25.36 | 25.88 | 879,598 | +0.65(+2.56%) |
Jun 27, 2016 | 25.06 | 25.33 | 24.92 | 25.23 | 553,431 | +0.07(+0.27%) |
Jun 24, 2016 | 24.92 | 25.56 | 24.73 | 25.16 | 1,447,683 | -0.30(-1.17%) |
Jun 23, 2016 | 25.62 | 25.62 | 25.42 | 25.46 | 375,748 | -0.03(-0.12%) |
Jun 22, 2016 | 25.53 | 25.57 | 25.33 | 25.49 | 390,918 | -0.04(-0.15%) |
Jun 21, 2016 | 25.49 | 25.60 | 25.40 | 25.53 | 274,639 | +0.10(+0.38%) |
Jun 20, 2016 | 25.59 | 25.76 | 25.42 | 25.43 | 349,006 | +0.01(+0.03%) |
Jun 17, 2016 | 25.43 | 25.56 | 25.19 | 25.42 | 937,729 | -0.14(-0.55%) |
Jun 16, 2016 | 25.33 | 25.57 | 25.21 | 25.56 | 352,297 | +0.16(+0.65%) |
Jun 15, 2016 | 25.23 | 25.51 | 25.18 | 25.40 | 439,736 | +0.19(+0.77%) |
Jun 14, 2016 | 25.38 | 25.39 | 25.15 | 25.21 | 320,376 | -0.20(-0.79%) |
Jun 13, 2016 | 25.52 | 25.77 | 25.36 | 25.41 | 425,670 | -0.06(-0.23%) |
Jun 10, 2016 | 25.36 | 25.52 | 25.32 | 25.47 | 598,664 | -0.04(-0.18%) |
Jun 09, 2016 | 25.53 | 25.67 | 25.41 | 25.51 | 746,210 | -0.08(-0.32%) |
Jun 08, 2016 | 25.36 | 25.70 | 25.32 | 25.59 | 344,774 | +0.19(+0.73%) |
Jun 07, 2016 | 25.23 | 25.50 | 25.17 | 25.41 | 330,255 | +0.13(+0.53%) |
Jun 06, 2016 | 25.38 | 25.62 | 25.12 | 25.27 | 371,106 | -0.14(-0.56%) |
Jun 03, 2016 | 25.60 | 25.79 | 25.30 | 25.42 | 776,602 | -0.02(-0.09%) |
Jun 02, 2016 | 25.15 | 25.45 | 25.08 | 25.44 | 681,113 | +0.18(+0.71%) |
Jun 01, 2016 | 25.24 | 25.34 | 25.09 | 25.26 | 709,224 | -0.02(-0.09%) |
May 31, 2016 | 25.32 | 25.35 | 25.10 | 25.28 | 972,983 | +0.01(+0.03%) |
May 27, 2016 | 25.29 | 25.27 | 25.27 | 25.27 | 490,372 | +0.03(+0.12%) |
May 26, 2016 | 25.21 | 25.39 | 25.12 | 25.24 | 343,475 | +0.08(+0.33%) |
May 25, 2016 | 25.39 | 25.39 | 25.02 | 25.16 | 426,538 | -0.22(-0.88%) |
May 24, 2016 | 25.04 | 25.49 | 25.00 | 25.39 | 543,044 | +0.39(+1.55%) |
May 23, 2016 | 25.16 | 25.16 | 24.92 | 25.00 | 191,027 | -0.14(-0.56%) |
May 20, 2016 | 24.86 | 25.21 | 24.77 | 25.14 | 423,537 | +0.41(+1.66%) |
May 19, 2016 | 24.68 | 24.82 | 24.51 | 24.73 | 350,620 | -0.16(-0.63%) |
May 18, 2016 | 25.27 | 25.29 | 24.65 | 24.89 | 410,018 | -0.43(-1.68%) |
May 17, 2016 | 25.89 | 25.89 | 25.05 | 25.31 | 532,919 | -0.68(-2.61%) |
May 16, 2016 | 25.84 | 26.11 | 25.80 | 25.99 | 335,074 | +0.17(+0.66%) |
May 13, 2016 | 26.01 | 26.05 | 25.65 | 25.82 | 292,372 | -0.26(-1.00%) |
May 12, 2016 | 26.15 | 26.20 | 25.91 | 26.08 | 538,495 | +0.00(+0.00%) |
May 11, 2016 | 26.53 | 26.53 | 25.86 | 26.08 | 560,429 | -0.51(-1.91%) |
May 10, 2016 | 26.83 | 26.83 | 26.49 | 26.59 | 289,811 | -0.07(-0.25%) |
May 09, 2016 | 26.62 | 26.76 | 26.50 | 26.65 | 513,621 | +0.17(+0.65%) |
May 06, 2016 | 26.25 | 26.49 | 26.09 | 26.48 | 534,601 | +0.19(+0.71%) |
May 05, 2016 | 25.92 | 26.31 | 25.80 | 26.30 | 2,089,475 | +0.33(+1.26%) |
May 04, 2016 | 25.50 | 26.02 | 25.39 | 25.97 | 418,772 | +0.41(+1.61%) |
May 03, 2016 | 25.62 | 25.78 | 25.33 | 25.56 | 272,896 | -0.10(-0.41%) |
May 02, 2016 | 25.18 | 25.68 | 25.18 | 25.66 | 451,146 | +0.53(+2.11%) |
Apr 29, 2016 | 25.36 | 25.42 | 24.92 | 25.13 | 508,509 | -0.30(-1.17%) |
Apr 28, 2016 | 25.30 | 25.56 | 25.24 | 25.43 | 392,157 | +0.00(+0.00%) |
Apr 27, 2016 | 24.77 | 25.43 | 24.77 | 25.43 | 608,887 | +0.03(+0.12%) |
Apr 26, 2016 | 25.17 | 25.40 | 24.98 | 25.40 | 544,316 | +0.28(+1.13%) |
Apr 25, 2016 | 24.84 | 25.12 | 24.77 | 25.12 | 715,781 | +0.18(+0.72%) |
Apr 22, 2016 | 24.61 | 24.95 | 24.54 | 24.94 | 616,989 | +0.42(+1.70%) |
Apr 21, 2016 | 24.85 | 24.98 | 24.43 | 24.52 | 388,779 | -0.37(-1.47%) |
Apr 20, 2016 | 25.36 | 25.39 | 24.88 | 24.89 | 396,757 | -0.40(-1.56%) |
Apr 19, 2016 | 25.53 | 25.58 | 25.27 | 25.28 | 458,297 | -0.19(-0.76%) |
Apr 18, 2016 | 25.38 | 25.49 | 25.24 | 25.48 | 265,560 | +0.10(+0.41%) |
Apr 15, 2016 | 25.16 | 25.48 | 25.12 | 25.37 | 407,289 | +0.22(+0.89%) |
Apr 14, 2016 | 25.53 | 25.53 | 25.15 | 25.15 | 819,900 | -0.40(-1.55%) |
Apr 13, 2016 | 25.66 | 25.67 | 25.31 | 25.54 | 390,165 | +0.01(+0.03%) |
Apr 12, 2016 | 25.44 | 25.65 | 25.40 | 25.53 | 426,606 | +0.10(+0.38%) |
Apr 11, 2016 | 25.59 | 25.73 | 25.41 | 25.44 | 894,639 | -0.11(-0.44%) |
Apr 08, 2016 | 25.52 | 25.66 | 25.47 | 25.55 | 488,112 | +0.13(+0.53%) |
Apr 07, 2016 | 25.47 | 25.62 | 25.31 | 25.42 | 858,800 | -0.15(-0.58%) |
Apr 06, 2016 | 25.47 | 25.65 | 25.42 | 25.56 | 787,044 | +0.14(+0.56%) |
Apr 05, 2016 | 25.84 | 25.88 | 25.30 | 25.42 | 4,132,216 | -0.85(-3.24%) |
Apr 04, 2016 | 26.48 | 26.48 | 26.05 | 26.27 | 472,315 | -0.17(-0.65%) |
Apr 01, 2016 | 26.04 | 26.56 | 26.00 | 26.44 | 532,369 | +0.25(+0.94%) |
Mar 31, 2016 | 26.06 | 26.28 | 25.92 | 26.20 | 564,924 | +0.07(+0.29%) |
Mar 30, 2016 | 26.02 | 26.26 | 25.95 | 26.12 | 397,809 | +0.14(+0.55%) |
Mar 29, 2016 | 25.28 | 26.00 | 25.28 | 25.98 | 401,747 | +0.72(+2.86%) |
Mar 28, 2016 | 25.01 | 25.26 | 24.94 | 25.26 | 277,056 | +0.31(+1.25%) |
Mar 24, 2016 | 24.86 | 24.95 | 24.95 | 24.95 | 314,063 | +0.00(+0.00%) |
Mar 23, 2016 | 25.04 | 25.17 | 24.93 | 24.95 | 338,251 | -0.14(-0.56%) |
Mar 22, 2016 | 25.13 | 25.23 | 25.00 | 25.09 | 364,817 | -0.10(-0.38%) |
Mar 21, 2016 | 25.42 | 25.58 | 25.15 | 25.18 | 450,128 | -0.38(-1.48%) |
Mar 18, 2016 | 26.03 | 26.03 | 25.47 | 25.56 | 1,310,139 | -0.35(-1.34%) |
Mar 17, 2016 | 25.76 | 26.01 | 25.65 | 25.91 | 773,318 | +0.19(+0.75%) |
Mar 16, 2016 | 25.16 | 25.90 | 25.06 | 25.72 | 815,694 | +0.42(+1.67%) |
Mar 15, 2016 | 25.10 | 25.38 | 25.04 | 25.30 | 233,632 | +0.13(+0.53%) |
Mar 14, 2016 | 25.28 | 25.34 | 25.13 | 25.16 | 252,207 | -0.15(-0.59%) |
Mar 11, 2016 | 25.04 | 25.32 | 24.97 | 25.31 | 330,424 | +0.50(+2.03%) |
Mar 10, 2016 | 25.07 | 25.21 | 24.56 | 24.81 | 234,825 | -0.18(-0.71%) |
Mar 09, 2016 | 24.86 | 25.16 | 24.86 | 24.98 | 194,569 | +0.16(+0.66%) |
Mar 08, 2016 | 25.07 | 25.09 | 24.80 | 24.82 | 251,255 | -0.22(-0.89%) |
Mar 07, 2016 | 25.08 | 25.16 | 24.83 | 25.04 | 510,852 | -0.16(-0.62%) |
Mar 04, 2016 | 24.98 | 25.20 | 24.92 | 25.20 | 420,746 | +0.11(+0.44%) |
Mar 03, 2016 | 25.18 | 25.26 | 24.92 | 25.09 | 531,849 | -0.07(-0.26%) |
Mar 02, 2016 | 25.07 | 25.21 | 24.97 | 25.16 | 452,740 | +0.05(+0.21%) |