Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.66 | 25.67 | 25.60 | 25.60 | 3,541 | +0.01(+0.03%) |
Apr 27, 2017 | 25.59 | 25.59 | 25.59 | 25.59 | 369 | -0.10(-0.38%) |
Apr 26, 2017 | 25.74 | 25.74 | 25.60 | 25.69 | 1,732 | +0.08(+0.31%) |
Apr 25, 2017 | 25.69 | 25.71 | 25.61 | 25.61 | 4,673 | -0.02(-0.08%) |
Apr 24, 2017 | 25.60 | 25.71 | 25.56 | 25.63 | 3,655 | +0.16(+0.63%) |
Apr 21, 2017 | 25.51 | 25.51 | 25.47 | 25.47 | 1,134 | +0.00(+0.00%) |
Apr 20, 2017 | 25.47 | 25.47 | 25.47 | 25.47 | 1,017 | +0.04(+0.16%) |
Apr 19, 2017 | 25.54 | 25.54 | 25.41 | 25.43 | 4,392 | -0.07(-0.27%) |
Apr 18, 2017 | 25.47 | 25.50 | 25.41 | 25.50 | 4,376 | +0.04(+0.17%) |
Apr 17, 2017 | 25.44 | 25.54 | 25.41 | 25.46 | 6,971 | +0.01(+0.04%) |
Apr 13, 2017 | 25.39 | 25.45 | 25.32 | 25.45 | 6,280 | +0.09(+0.37%) |
Apr 12, 2017 | 25.40 | 25.40 | 25.35 | 25.35 | 2,774 | -0.06(-0.26%) |
Apr 11, 2017 | 25.36 | 25.42 | 25.32 | 25.42 | 2,661 | +0.10(+0.38%) |
Apr 10, 2017 | 25.29 | 25.39 | 25.29 | 25.32 | 13,993 | -0.06(-0.24%) |
Apr 07, 2017 | 25.40 | 25.40 | 25.36 | 25.38 | 875 | -0.02(-0.06%) |
Apr 06, 2017 | 25.36 | 25.39 | 25.35 | 25.39 | 1,035 | +0.09(+0.38%) |
Apr 05, 2017 | 25.37 | 25.41 | 25.30 | 25.30 | 1,122 | -0.04(-0.15%) |
Apr 04, 2017 | 25.39 | 25.40 | 25.34 | 25.34 | 3,724 | -0.05(-0.18%) |
Apr 03, 2017 | 25.41 | 25.41 | 25.30 | 25.39 | 1,509 | -0.00(-0.02%) |
Mar 31, 2017 | 25.38 | 25.40 | 25.35 | 25.39 | 3,125 | -0.02(-0.08%) |
Mar 30, 2017 | 25.45 | 25.45 | 25.33 | 25.41 | 2,038 | -0.02(-0.08%) |
Mar 29, 2017 | 25.42 | 25.44 | 25.36 | 25.43 | 4,600 | +0.01(+0.04%) |
Mar 28, 2017 | 25.46 | 25.46 | 25.41 | 25.42 | 9,141 | -0.04(-0.16%) |
Mar 27, 2017 | 25.44 | 25.46 | 25.28 | 25.46 | 10,395 | +0.04(+0.16%) |
Mar 24, 2017 | 25.43 | 25.44 | 25.42 | 25.42 | 3,535 | +0.09(+0.37%) |
Mar 23, 2017 | 25.32 | 25.33 | 25.32 | 25.33 | 703 | -0.04(-0.17%) |
Mar 22, 2017 | 25.35 | 25.37 | 25.35 | 25.37 | 259 | +0.02(+0.08%) |
Mar 21, 2017 | 25.45 | 25.47 | 25.34 | 25.35 | 922 | -0.07(-0.27%) |
Mar 20, 2017 | 25.23 | 25.44 | 25.23 | 25.42 | 5,339 | +0.05(+0.20%) |
Mar 17, 2017 | 25.25 | 25.41 | 25.25 | 25.37 | 1,006 | +0.00(+0.00%) |
Mar 16, 2017 | 25.22 | 25.39 | 25.22 | 25.37 | 16,657 | +0.04(+0.16%) |
Mar 15, 2017 | 25.02 | 25.33 | 25.02 | 25.33 | 4,551 | +0.29(+1.16%) |
Mar 14, 2017 | 24.97 | 25.04 | 24.97 | 25.04 | 3,943 | -0.05(-0.20%) |
Mar 13, 2017 | 25.12 | 25.12 | 25.02 | 25.09 | 6,820 | +0.09(+0.36%) |
Mar 10, 2017 | 24.87 | 25.08 | 24.87 | 25.00 | 17,337 | +0.17(+0.68%) |
Mar 09, 2017 | 25.06 | 25.06 | 24.83 | 24.83 | 3,216 | -0.25(-1.02%) |
Mar 08, 2017 | 25.27 | 25.27 | 25.08 | 25.08 | 5,006 | -0.10(-0.41%) |
Mar 07, 2017 | 25.26 | 25.26 | 25.19 | 25.19 | 7,683 | -0.09(-0.37%) |
Mar 06, 2017 | 25.29 | 25.29 | 25.20 | 25.28 | 4,853 | -0.02(-0.06%) |
Mar 03, 2017 | 25.25 | 25.30 | 25.23 | 25.30 | 3,166 | +0.05(+0.18%) |
Mar 02, 2017 | 25.33 | 25.33 | 25.21 | 25.25 | 2,558 | -0.18(-0.71%) |
Mar 01, 2017 | 25.40 | 25.43 | 25.39 | 25.43 | 8,905 | +0.10(+0.39%) |
Feb 28, 2017 | 25.38 | 25.40 | 25.32 | 25.33 | 29,972 | -0.05(-0.20%) |
Feb 27, 2017 | 25.44 | 25.44 | 25.37 | 25.38 | 1,141 | +0.05(+0.20%) |
Feb 24, 2017 | 25.36 | 25.39 | 25.33 | 25.33 | 3,228 | -0.10(-0.37%) |
Feb 23, 2017 | 25.40 | 25.43 | 25.28 | 25.43 | 4,086 | +0.14(+0.56%) |
Feb 22, 2017 | 25.30 | 25.32 | 25.28 | 25.28 | 6,375 | -0.01(-0.05%) |
Feb 21, 2017 | 25.21 | 25.30 | 25.21 | 25.30 | 7,401 | +0.02(+0.06%) |
Feb 17, 2017 | 25.28 | 25.28 | 25.28 | 0 | +0.08(+0.32%) | |
Feb 16, 2017 | 25.26 | 25.30 | 25.20 | 25.20 | 2,455 | -0.04(-0.16%) |
Feb 15, 2017 | 24.99 | 25.24 | 24.99 | 25.24 | 11,565 | +0.03(+0.10%) |
Feb 14, 2017 | 25.25 | 25.25 | 25.16 | 25.21 | 5,742 | -0.01(-0.05%) |
Feb 13, 2017 | 25.20 | 25.24 | 25.20 | 25.23 | 2,390 | +0.07(+0.27%) |
Feb 10, 2017 | 25.17 | 25.20 | 25.12 | 25.16 | 13,064 | +0.03(+0.14%) |
Feb 09, 2017 | 25.03 | 25.13 | 25.03 | 25.13 | 3,034 | +0.12(+0.46%) |
Feb 08, 2017 | 25.05 | 25.10 | 25.01 | 25.01 | 1,484 | +0.03(+0.12%) |
Feb 07, 2017 | 25.08 | 25.08 | 24.96 | 24.98 | 4,924 | +0.00(+0.00%) |
Feb 06, 2017 | 24.98 | 25.04 | 24.95 | 24.98 | 19,041 | -0.07(-0.28%) |
Feb 03, 2017 | 25.00 | 25.13 | 25.00 | 25.05 | 6,548 | +0.09(+0.36%) |
Feb 02, 2017 | 25.00 | 25.00 | 24.92 | 24.96 | 4,568 | +0.03(+0.12%) |
Feb 01, 2017 | 24.86 | 25.00 | 24.86 | 24.93 | 3,814 | +0.07(+0.28%) |
Jan 31, 2017 | 24.84 | 24.90 | 24.84 | 24.86 | 9,440 | +0.05(+0.20%) |
Jan 30, 2017 | 24.91 | 24.91 | 24.80 | 24.81 | 3,662 | -0.09(-0.34%) |
Jan 27, 2017 | 25.00 | 25.00 | 24.87 | 24.89 | 5,611 | -0.02(-0.09%) |
Jan 26, 2017 | 24.90 | 24.92 | 24.86 | 24.92 | 2,282 | -0.03(-0.13%) |
Jan 25, 2017 | 24.87 | 24.96 | 24.82 | 24.95 | 4,943 | +0.08(+0.33%) |
Jan 24, 2017 | 24.92 | 24.92 | 24.86 | 24.87 | 5,646 | +0.01(+0.03%) |
Jan 23, 2017 | 24.79 | 24.86 | 24.74 | 24.86 | 8,743 | +0.09(+0.36%) |
Jan 20, 2017 | 24.81 | 24.81 | 24.73 | 24.77 | 4,999 | +0.16(+0.65%) |
Jan 19, 2017 | 24.69 | 24.70 | 24.60 | 24.61 | 13,477 | -0.08(-0.33%) |
Jan 18, 2017 | 24.93 | 24.93 | 24.68 | 24.69 | 12,544 | -0.13(-0.54%) |
Jan 17, 2017 | 24.90 | 24.90 | 24.82 | 24.82 | 12,641 | -0.00(-0.02%) |
Jan 13, 2017 | 24.83 | 24.83 | 24.83 | 0 | +0.05(+0.19%) | |
Jan 12, 2017 | 24.83 | 24.87 | 24.75 | 24.78 | 2,223 | +0.11(+0.46%) |
Jan 11, 2017 | 24.64 | 24.67 | 24.64 | 24.67 | 6,504 | +0.04(+0.16%) |
Jan 10, 2017 | 24.67 | 24.67 | 24.61 | 24.63 | 8,955 | +0.04(+0.16%) |
Jan 09, 2017 | 24.75 | 24.79 | 24.59 | 24.59 | 4,521 | -0.15(-0.61%) |
Jan 06, 2017 | 24.75 | 25.02 | 24.69 | 24.74 | 53,505 | -0.02(-0.08%) |
Jan 05, 2017 | 24.70 | 24.76 | 24.68 | 24.76 | 14,683 | +0.10(+0.41%) |
Jan 04, 2017 | 24.75 | 24.75 | 24.62 | 24.66 | 8,106 | +0.17(+0.69%) |
Jan 03, 2017 | 24.68 | 24.69 | 24.48 | 24.49 | 11,595 | +0.02(+0.10%) |
Dec 30, 2016 | 24.46 | 24.46 | 24.46 | 0 | -0.04(-0.14%) | |
Dec 29, 2016 | 25.35 | 25.35 | 24.36 | 24.50 | 3,319 | +0.19(+0.78%) |
Dec 28, 2016 | 24.50 | 24.50 | 24.24 | 24.31 | 13,751 | -0.05(-0.20%) |
Dec 27, 2016 | 24.15 | 24.36 | 24.15 | 24.36 | 10,622 | +0.07(+0.31%) |
Dec 23, 2016 | 24.28 | 24.28 | 24.28 | 0 | -0.05(-0.19%) | |
Dec 22, 2016 | 24.44 | 24.44 | 24.28 | 24.33 | 2,708 | +0.03(+0.12%) |
Dec 21, 2016 | 24.31 | 24.31 | 24.25 | 24.30 | 37,836 | +0.03(+0.11%) |
Dec 20, 2016 | 24.24 | 24.27 | 24.19 | 24.27 | 6,344 | +0.03(+0.14%) |
Dec 19, 2016 | 24.20 | 24.27 | 24.16 | 24.24 | 4,706 | +0.02(+0.09%) |
Dec 16, 2016 | 24.20 | 24.30 | 24.19 | 24.22 | 2,405 | +0.01(+0.03%) |
Dec 15, 2016 | 24.38 | 24.38 | 24.20 | 24.21 | 1,576 | -0.08(-0.32%) |
Dec 14, 2016 | 24.54 | 24.54 | 24.29 | 24.29 | 3,680 | -0.19(-0.76%) |
Dec 13, 2016 | 24.44 | 24.50 | 24.42 | 24.48 | 10,558 | +0.08(+0.34%) |
Dec 12, 2016 | 24.45 | 24.45 | 24.38 | 24.39 | 6,399 | -0.01(-0.06%) |
Dec 08, 2016 | 24.41 | 203 | +0.03(+0.11%) | |||
Dec 07, 2016 | 24.30 | 24.38 | 24.26 | 24.38 | 45,816 | +0.18(+0.75%) |
Dec 06, 2016 | 24.14 | 24.21 | 24.14 | 24.20 | 1,629 | +0.07(+0.28%) |
Dec 05, 2016 | 24.06 | 24.13 | 24.06 | 24.13 | 7,953 | +0.12(+0.49%) |
Dec 02, 2016 | 24.02 | 24.06 | 24.00 | 24.01 | 6,420 | -0.03(-0.12%) |
Dec 01, 2016 | 24.03 | 24.04 | 23.96 | 24.04 | 4,178 | +0.01(+0.04%) |
Nov 30, 2016 | 23.99 | 24.08 | 23.99 | 24.03 | 6,449 | -0.01(-0.03%) |
Nov 29, 2016 | 24.08 | 24.08 | 23.97 | 24.04 | 4,046 | +0.04(+0.15%) |
Nov 28, 2016 | 24.23 | 24.23 | 24.00 | 24.00 | 7,457 | +0.02(+0.08%) |
Nov 25, 2016 | 23.87 | 24.03 | 23.87 | 23.98 | 4,843 | +0.03(+0.12%) |
Nov 23, 2016 | 23.96 | 23.96 | 23.96 | 0 | -0.06(-0.24%) | |
Nov 22, 2016 | 24.13 | 24.13 | 23.99 | 24.01 | 3,136 | +0.06(+0.26%) |
Nov 21, 2016 | 23.96 | 23.98 | 23.94 | 23.95 | 5,306 | +0.00(+0.00%) |
Nov 18, 2016 | 23.80 | 23.95 | 23.80 | 23.95 | 428 | +0.02(+0.07%) |
Nov 17, 2016 | 23.97 | 23.97 | 23.86 | 23.94 | 4,320 | +0.05(+0.21%) |
Nov 16, 2016 | 23.88 | 23.89 | 23.77 | 23.89 | 2,289 | -0.07(-0.30%) |
Nov 15, 2016 | 23.98 | 23.98 | 23.96 | 23.96 | 1,260 | +0.16(+0.66%) |
Nov 14, 2016 | 23.75 | 23.80 | 23.60 | 23.80 | 5,541 | -0.05(-0.23%) |
Nov 11, 2016 | 23.95 | 24.12 | 23.82 | 23.86 | 22,929 | -0.18(-0.74%) |
Nov 10, 2016 | 24.40 | 24.40 | 23.94 | 24.03 | 34,713 | -0.17(-0.70%) |
Nov 09, 2016 | 24.18 | 24.20 | 24.18 | 24.20 | 1,129 | -0.22(-0.88%) |
Nov 08, 2016 | 24.40 | 24.47 | 24.40 | 24.42 | 6,791 | +0.02(+0.08%) |
Nov 07, 2016 | 24.31 | 24.40 | 24.28 | 24.40 | 1,677 | +0.26(+1.06%) |
Nov 04, 2016 | 24.31 | 24.31 | 24.14 | 24.14 | 10,273 | -0.09(-0.37%) |
Nov 03, 2016 | 24.31 | 24.31 | 24.23 | 24.23 | 5,142 | +0.03(+0.12%) |
Nov 02, 2016 | 24.43 | 24.43 | 24.20 | 24.20 | 1,153 | -0.13(-0.53%) |
Nov 01, 2016 | 24.50 | 24.71 | 24.33 | 24.33 | 5,273 | -0.18(-0.72%) |
Oct 31, 2016 | 24.39 | 24.51 | 24.38 | 24.51 | 2,315 | -0.01(-0.02%) |
Oct 28, 2016 | 24.48 | 24.51 | 24.48 | 24.51 | 356 | +0.04(+0.14%) |
Oct 27, 2016 | 24.48 | 24.48 | 24.48 | 24.48 | 379 | -0.12(-0.48%) |
Oct 26, 2016 | 24.63 | 24.64 | 24.56 | 24.60 | 3,406 | -0.02(-0.07%) |
Oct 25, 2016 | 24.56 | 24.61 | 24.56 | 24.61 | 1,118 | -0.04(-0.17%) |
Oct 24, 2016 | 24.62 | 24.67 | 24.62 | 24.65 | 555 | +0.03(+0.12%) |
Oct 21, 2016 | 24.63 | 24.68 | 24.61 | 24.62 | 9,319 | +0.02(+0.08%) |
Oct 20, 2016 | 24.65 | 24.65 | 24.61 | 24.61 | 2,958 | -0.13(-0.51%) |
Oct 19, 2016 | 24.69 | 24.73 | 24.66 | 24.73 | 5,838 | +0.11(+0.44%) |
Oct 18, 2016 | 24.63 | 24.66 | 24.52 | 24.62 | 21,808 | +0.14(+0.56%) |
Oct 17, 2016 | 24.44 | 24.53 | 24.44 | 24.49 | 992 | -0.01(-0.03%) |
Oct 14, 2016 | 24.61 | 24.61 | 24.41 | 24.49 | 5,596 | -0.03(-0.11%) |
Oct 13, 2016 | 24.57 | 24.57 | 24.44 | 24.52 | 1,280 | -0.04(-0.18%) |
Oct 11, 2016 | 24.56 | 24.60 | 24.52 | 24.57 | 72 | -0.12(-0.47%) |
Oct 10, 2016 | 24.67 | 24.73 | 24.65 | 24.68 | 3,243 | +0.04(+0.17%) |
Oct 07, 2016 | 24.73 | 24.73 | 24.61 | 24.64 | 1,839 | +0.07(+0.30%) |
Oct 06, 2016 | 24.49 | 24.59 | 24.49 | 24.57 | 3,525 | -0.14(-0.59%) |
Oct 05, 2016 | 24.72 | 24.74 | 24.70 | 24.71 | 2,798 | +0.13(+0.51%) |
Oct 04, 2016 | 24.77 | 24.77 | 24.59 | 24.59 | 10,260 | -0.27(-1.11%) |
Oct 03, 2016 | 24.78 | 24.86 | 24.62 | 24.86 | 7,864 | +0.11(+0.44%) |
Sep 30, 2016 | 24.85 | 24.85 | 24.71 | 24.75 | 4,888 | +0.11(+0.43%) |
Sep 29, 2016 | 24.72 | 24.79 | 24.61 | 24.64 | 2,642 | -0.06(-0.26%) |
Sep 28, 2016 | 24.76 | 24.76 | 24.63 | 24.71 | 5,144 | +0.11(+0.46%) |
Sep 27, 2016 | 24.61 | 24.63 | 24.56 | 24.60 | 4,122 | +0.05(+0.20%) |
Sep 26, 2016 | 24.53 | 24.64 | 24.53 | 24.55 | 7,042 | -0.07(-0.28%) |
Sep 23, 2016 | 24.68 | 24.77 | 24.52 | 24.61 | 101,509 | -0.19(-0.77%) |
Sep 22, 2016 | 24.79 | 24.82 | 24.74 | 24.80 | 9,209 | +0.37(+1.50%) |
Sep 21, 2016 | 24.38 | 24.45 | 24.38 | 24.44 | 2,985 | +0.07(+0.30%) |
Sep 20, 2016 | 24.34 | 24.37 | 24.33 | 24.37 | 1,579 | +0.19(+0.79%) |
Sep 19, 2016 | 24.22 | 24.53 | 24.17 | 24.17 | 2,579 | -0.02(-0.08%) |
Sep 16, 2016 | 24.29 | 24.41 | 24.18 | 24.19 | 119,346 | -0.20(-0.80%) |
Sep 15, 2016 | 24.48 | 24.48 | 24.24 | 24.39 | 7,109 | +0.11(+0.44%) |
Sep 14, 2016 | 24.24 | 24.29 | 24.22 | 24.28 | 2,467 | +0.08(+0.32%) |
Sep 13, 2016 | 24.48 | 24.48 | 24.19 | 24.20 | 21,201 | -0.26(-1.06%) |
Sep 12, 2016 | 24.35 | 24.55 | 24.35 | 24.46 | 1,343 | -0.02(-0.10%) |
Sep 09, 2016 | 24.68 | 24.68 | 24.47 | 24.49 | 20,651 | -0.28(-1.15%) |
Sep 08, 2016 | 24.77 | 24.77 | 24.77 | 24.77 | 331 | +0.00(+0.00%) |
Sep 07, 2016 | 24.78 | 24.85 | 24.72 | 24.77 | 6,388 | -0.01(-0.04%) |
Sep 06, 2016 | 24.77 | 24.78 | 24.68 | 24.78 | 27,047 | +0.15(+0.60%) |
Sep 02, 2016 | 24.78 | 24.63 | 24.63 | 24.63 | 32,466 | +0.13(+0.52%) |
Sep 01, 2016 | 24.49 | 24.78 | 24.40 | 24.51 | 15,268 | -0.03(-0.12%) |
Aug 31, 2016 | 24.54 | 24.66 | 24.52 | 24.54 | 12,846 | -0.10(-0.40%) |
Aug 30, 2016 | 24.63 | 24.66 | 24.58 | 24.63 | 14,404 | +0.05(+0.18%) |
Aug 29, 2016 | 24.45 | 24.59 | 24.45 | 24.59 | 4,349 | +0.24(+0.98%) |
Aug 26, 2016 | 24.65 | 24.78 | 24.29 | 24.35 | 10,730 | -0.33(-1.35%) |
Aug 25, 2016 | 24.78 | 24.78 | 24.68 | 24.68 | 1,500 | -0.05(-0.20%) |
Aug 24, 2016 | 24.68 | 24.85 | 24.68 | 24.73 | 9,825 | -0.05(-0.20%) |
Aug 23, 2016 | 24.80 | 24.80 | 24.78 | 24.78 | 4,807 | +0.00(+0.00%) |
Aug 22, 2016 | 24.63 | 24.78 | 24.63 | 24.78 | 1,437 | +0.04(+0.16%) |
Aug 19, 2016 | 24.84 | 24.84 | 24.67 | 24.74 | 1,843 | -0.06(-0.24%) |
Aug 18, 2016 | 24.75 | 24.85 | 24.75 | 24.80 | 1,223 | +0.01(+0.04%) |
Aug 17, 2016 | 24.76 | 24.85 | 24.62 | 24.79 | 13,048 | +0.06(+0.26%) |
Aug 16, 2016 | 24.57 | 24.73 | 24.57 | 24.73 | 4,230 | -0.11(-0.45%) |
Aug 15, 2016 | 24.85 | 24.85 | 24.66 | 24.84 | 6,084 | +0.13(+0.52%) |
Aug 12, 2016 | 24.80 | 24.86 | 24.69 | 24.71 | 6,300 | +0.17(+0.70%) |
Aug 11, 2016 | 24.66 | 24.77 | 24.50 | 24.54 | 7,640 | -0.10(-0.42%) |
Aug 10, 2016 | 24.68 | 24.68 | 24.64 | 24.64 | 946 | -0.02(-0.08%) |
Aug 09, 2016 | 24.60 | 24.85 | 24.57 | 24.66 | 8,180 | +0.06(+0.24%) |
Aug 08, 2016 | 24.40 | 24.79 | 24.40 | 24.60 | 6,467 | -0.07(-0.28%) |
Aug 05, 2016 | 24.76 | 24.76 | 24.47 | 24.67 | 29,494 | +0.23(+0.92%) |
Aug 04, 2016 | 24.69 | 24.69 | 24.29 | 24.45 | 5,005 | +0.16(+0.65%) |
Aug 03, 2016 | 24.44 | 24.44 | 24.29 | 24.29 | 5,747 | -0.07(-0.28%) |
Aug 02, 2016 | 24.43 | 24.64 | 24.29 | 24.36 | 12,061 | -0.09(-0.36%) |
Aug 01, 2016 | 24.57 | 24.67 | 24.44 | 24.45 | 8,424 | -0.07(-0.28%) |
Jul 29, 2016 | 24.39 | 24.59 | 24.39 | 24.52 | 23,262 | +0.22(+0.89%) |
Jul 28, 2016 | 24.37 | 24.40 | 24.30 | 24.30 | 6,029 | -0.01(-0.04%) |
Jul 27, 2016 | 24.25 | 24.35 | 24.25 | 24.31 | 5,157 | +0.00(+0.00%) |
Jul 26, 2016 | 24.40 | 24.40 | 24.27 | 24.31 | 6,193 | -0.09(-0.36%) |
Jul 25, 2016 | 24.52 | 24.73 | 23.96 | 24.40 | 33,307 | -0.09(-0.36%) |
Jul 22, 2016 | 24.13 | 24.81 | 24.13 | 24.49 | 6,136 | +0.18(+0.73%) |
Jul 21, 2016 | 24.36 | 24.42 | 24.29 | 24.31 | 7,351 | -0.09(-0.36%) |
Jul 20, 2016 | 24.33 | 24.45 | 24.24 | 24.40 | 8,730 | +0.08(+0.31%) |
Jul 19, 2016 | 24.21 | 24.33 | 24.21 | 24.32 | 3,373 | +0.04(+0.17%) |
Jul 18, 2016 | 24.17 | 24.39 | 24.17 | 24.28 | 1,441 | -0.09(-0.36%) |
Jul 15, 2016 | 24.39 | 24.39 | 24.22 | 24.37 | 6,524 | -0.02(-0.08%) |
Jul 14, 2016 | 24.32 | 24.41 | 24.30 | 24.39 | 11,748 | +0.08(+0.32%) |
Jul 13, 2016 | 24.31 | 24.31 | 24.29 | 24.31 | 6,542 | -0.00(-0.02%) |
Jul 12, 2016 | 24.26 | 24.35 | 24.22 | 24.31 | 15,100 | +0.08(+0.34%) |
Jul 11, 2016 | 24.39 | 24.39 | 24.18 | 24.23 | 10,110 | +0.13(+0.52%) |
Jul 08, 2016 | 24.04 | 24.15 | 23.99 | 24.11 | 2,702 | +0.23(+0.95%) |
Jul 07, 2016 | 24.00 | 24.00 | 23.88 | 23.88 | 1,576 | -0.08(-0.34%) |
Jul 06, 2016 | 23.79 | 23.96 | 23.78 | 23.96 | 5,211 | +0.05(+0.21%) |
Jul 05, 2016 | 24.03 | 24.03 | 23.91 | 23.91 | 14,247 | -0.19(-0.77%) |
Jul 01, 2016 | 23.80 | 24.10 | 24.10 | 24.10 | 13,987 | +0.14(+0.58%) |
Jun 30, 2016 | 23.93 | 24.09 | 23.93 | 23.96 | 8,263 | +0.13(+0.54%) |
Jun 29, 2016 | 23.87 | 23.90 | 23.82 | 23.83 | 4,339 | +0.24(+1.03%) |
Jun 28, 2016 | 23.60 | 23.60 | 23.53 | 23.59 | 7,759 | +0.24(+1.02%) |
Jun 27, 2016 | 23.42 | 23.42 | 23.29 | 23.35 | 1,943 | -0.15(-0.66%) |
Jun 24, 2016 | 23.67 | 23.72 | 23.45 | 23.50 | 21,065 | -0.53(-2.20%) |
Jun 23, 2016 | 23.98 | 24.03 | 23.98 | 24.03 | 973 | +0.16(+0.65%) |
Jun 22, 2016 | 23.87 | 23.88 | 23.87 | 23.87 | 2,042 | +0.02(+0.08%) |
Jun 21, 2016 | 23.77 | 23.85 | 23.77 | 23.85 | 655 | +0.16(+0.66%) |
Jun 17, 2016 | 23.65 | 23.70 | 23.59 | 23.70 | 65 | +0.08(+0.33%) |
Jun 16, 2016 | 23.47 | 23.62 | 23.46 | 23.62 | 1,639 | -0.02(-0.09%) |
Jun 15, 2016 | 23.58 | 23.67 | 23.54 | 23.64 | 4,100 | +0.11(+0.48%) |
Jun 14, 2016 | 23.52 | 23.55 | 23.47 | 23.53 | 3,282 | -0.13(-0.56%) |
Jun 13, 2016 | 23.49 | 23.78 | 23.49 | 23.66 | 4,009 | -0.09(-0.37%) |
Jun 10, 2016 | 23.27 | 23.84 | 23.27 | 23.75 | 12,787 | -0.23(-0.96%) |
Jun 09, 2016 | 23.80 | 24.00 | 23.80 | 23.98 | 2,386 | -0.04(-0.17%) |
Jun 08, 2016 | 24.07 | 24.07 | 24.02 | 24.02 | 1,526 | +0.05(+0.19%) |
Jun 07, 2016 | 23.94 | 23.97 | 23.94 | 23.97 | 1,583 | +0.11(+0.48%) |
Jun 06, 2016 | 23.81 | 23.87 | 23.81 | 23.86 | 4,215 | +0.15(+0.63%) |
Jun 03, 2016 | 23.65 | 23.74 | 23.65 | 23.71 | 18,257 | +0.11(+0.46%) |
Jun 02, 2016 | 23.54 | 23.60 | 23.54 | 23.60 | 4,992 | +0.06(+0.25%) |
Jun 01, 2016 | 23.47 | 23.54 | 23.47 | 23.54 | 4,887 | +0.01(+0.04%) |
May 31, 2016 | 23.56 | 23.57 | 23.48 | 23.53 | 4,358 | +0.01(+0.05%) |
May 27, 2016 | 23.54 | 23.52 | 23.52 | 23.52 | 7,069 | -0.00(-0.01%) |
May 26, 2016 | 23.53 | 23.54 | 23.47 | 23.52 | 3,064 | +0.07(+0.32%) |
May 25, 2016 | 23.47 | 23.47 | 23.45 | 23.45 | 5,663 | +0.07(+0.31%) |
May 24, 2016 | 23.35 | 23.38 | 23.34 | 23.38 | 4,112 | +0.11(+0.46%) |
May 23, 2016 | 23.28 | 23.29 | 23.25 | 23.27 | 21,445 | -0.01(-0.04%) |
May 20, 2016 | 23.28 | 23.28 | 23.28 | 23.28 | 1,128 | +0.05(+0.23%) |
May 19, 2016 | 23.13 | 23.23 | 23.11 | 23.23 | 29,555 | -0.06(-0.26%) |
May 18, 2016 | 23.37 | 23.43 | 23.26 | 23.29 | 15,641 | -0.14(-0.58%) |
May 17, 2016 | 23.43 | 23.46 | 23.42 | 23.42 | 2,430 | +0.10(+0.41%) |
May 13, 2016 | 23.40 | 23.43 | 23.33 | 23.33 | 52 | -0.12(-0.50%) |
May 12, 2016 | 23.68 | 23.68 | 23.43 | 23.44 | 4,230 | +0.01(+0.04%) |
May 11, 2016 | 23.43 | 23.52 | 23.43 | 23.44 | 2,596 | +0.00(+0.01%) |
May 10, 2016 | 23.38 | 23.43 | 23.38 | 23.43 | 6,863 | +0.13(+0.54%) |
May 09, 2016 | 23.42 | 23.42 | 23.31 | 23.31 | 6,405 | -0.10(-0.42%) |
May 06, 2016 | 23.37 | 23.40 | 23.37 | 23.40 | 5,080 | +0.04(+0.17%) |
May 05, 2016 | 23.36 | 23.39 | 23.36 | 23.37 | 10,537 | +0.02(+0.07%) |
May 04, 2016 | 23.43 | 23.43 | 23.35 | 23.35 | 11,705 | -0.10(-0.41%) |
May 03, 2016 | 23.47 | 23.47 | 23.44 | 23.44 | 309 | -0.14(-0.60%) |