Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.14 | 25.17 | 24.90 | 25.03 | 2,297,100 | -0.14(-0.57%) |
Apr 27, 2017 | 25.17 | 25.32 | 25.13 | 25.17 | 1,816,403 | +0.02(+0.06%) |
Apr 26, 2017 | 25.32 | 25.38 | 25.13 | 25.16 | 1,883,283 | -0.21(-0.84%) |
Apr 25, 2017 | 25.36 | 25.41 | 25.27 | 25.37 | 1,844,144 | +0.06(+0.22%) |
Apr 24, 2017 | 25.67 | 25.70 | 25.13 | 25.32 | 2,437,857 | -0.25(-0.99%) |
Apr 21, 2017 | 25.62 | 25.73 | 25.51 | 25.57 | 3,005,180 | -0.09(-0.34%) |
Apr 20, 2017 | 25.64 | 25.69 | 25.53 | 25.66 | 3,407,672 | -0.01(-0.03%) |
Apr 19, 2017 | 25.74 | 25.78 | 25.63 | 25.66 | 2,140,362 | -0.06(-0.22%) |
Apr 18, 2017 | 25.59 | 25.75 | 25.54 | 25.72 | 5,087,119 | +0.06(+0.25%) |
Apr 17, 2017 | 25.39 | 25.66 | 25.39 | 25.66 | 2,532,396 | +0.29(+1.15%) |
Apr 13, 2017 | 25.42 | 25.48 | 25.35 | 25.36 | 2,594,595 | -0.06(-0.22%) |
Apr 12, 2017 | 25.42 | 25.53 | 25.37 | 25.42 | 2,293,948 | -0.04(-0.16%) |
Apr 11, 2017 | 25.36 | 25.50 | 25.33 | 25.46 | 2,056,813 | +0.12(+0.47%) |
Apr 10, 2017 | 25.23 | 25.37 | 25.14 | 25.34 | 1,863,959 | +0.17(+0.69%) |
Apr 07, 2017 | 25.13 | 25.26 | 25.09 | 25.17 | 1,771,491 | +0.03(+0.13%) |
Apr 06, 2017 | 24.98 | 25.15 | 24.87 | 25.13 | 1,738,197 | +0.14(+0.57%) |
Apr 05, 2017 | 24.98 | 25.13 | 24.95 | 24.99 | 2,674,558 | +0.04(+0.16%) |
Apr 04, 2017 | 25.02 | 25.15 | 24.93 | 24.95 | 2,196,888 | -0.07(-0.28%) |
Apr 03, 2017 | 25.04 | 25.07 | 24.92 | 25.02 | 2,373,793 | +0.03(+0.13%) |
Mar 31, 2017 | 24.85 | 25.07 | 24.82 | 24.99 | 2,613,572 | +0.11(+0.44%) |
Mar 30, 2017 | 24.77 | 24.90 | 24.62 | 24.88 | 2,387,999 | +0.06(+0.22%) |
Mar 29, 2017 | 24.68 | 24.83 | 24.64 | 24.83 | 2,063,908 | +0.09(+0.35%) |
Mar 28, 2017 | 24.58 | 24.77 | 24.47 | 24.74 | 2,828,652 | +0.14(+0.58%) |
Mar 27, 2017 | 24.74 | 24.83 | 24.54 | 24.60 | 4,623,114 | -0.20(-0.80%) |
Mar 24, 2017 | 24.87 | 24.94 | 24.73 | 24.79 | 4,906,662 | -0.02(-0.10%) |
Mar 23, 2017 | 24.60 | 24.96 | 24.60 | 24.82 | 2,823,962 | +0.18(+0.74%) |
Mar 22, 2017 | 24.63 | 24.66 | 24.41 | 24.64 | 3,913,988 | +0.06(+0.22%) |
Mar 21, 2017 | 24.68 | 24.79 | 24.57 | 24.58 | 4,077,967 | -0.04(-0.16%) |
Mar 20, 2017 | 24.60 | 24.71 | 24.56 | 24.62 | 1,989,331 | +0.02(+0.10%) |
Mar 17, 2017 | 24.58 | 24.71 | 24.52 | 24.60 | 3,004,625 | +0.05(+0.19%) |
Mar 16, 2017 | 24.60 | 24.71 | 24.49 | 24.55 | 2,122,144 | -0.05(-0.22%) |
Mar 15, 2017 | 24.20 | 24.72 | 24.20 | 24.61 | 3,983,153 | +0.46(+1.92%) |
Mar 14, 2017 | 24.14 | 24.22 | 24.05 | 24.14 | 2,722,568 | -0.03(-0.13%) |
Mar 13, 2017 | 24.14 | 24.29 | 24.10 | 24.17 | 2,455,109 | +0.03(+0.13%) |
Mar 10, 2017 | 24.29 | 24.49 | 24.00 | 24.14 | 2,151,912 | -0.02(-0.10%) |
Mar 09, 2017 | 24.47 | 24.57 | 24.13 | 24.17 | 4,035,772 | -0.31(-1.28%) |
Mar 08, 2017 | 24.72 | 24.79 | 24.47 | 24.48 | 2,119,872 | -0.37(-1.49%) |
Mar 07, 2017 | 24.92 | 24.93 | 24.72 | 24.85 | 2,094,398 | -0.09(-0.35%) |
Mar 06, 2017 | 24.93 | 24.99 | 24.82 | 24.94 | 2,900,778 | -0.10(-0.41%) |
Mar 03, 2017 | 25.06 | 25.12 | 24.81 | 25.04 | 2,296,131 | -0.08(-0.31%) |
Mar 02, 2017 | 25.15 | 25.22 | 25.05 | 25.12 | 2,726,606 | -0.08(-0.31%) |
Mar 01, 2017 | 25.19 | 25.34 | 25.08 | 25.19 | 3,868,074 | -0.06(-0.25%) |
Feb 28, 2017 | 25.27 | 25.37 | 25.20 | 25.26 | 2,597,263 | -0.08(-0.31%) |
Feb 27, 2017 | 25.22 | 25.42 | 25.22 | 25.34 | 2,420,702 | +0.13(+0.50%) |
Feb 24, 2017 | 25.08 | 25.22 | 24.97 | 25.21 | 3,235,620 | +0.13(+0.50%) |
Feb 23, 2017 | 25.02 | 25.12 | 24.89 | 25.08 | 2,466,584 | +0.17(+0.66%) |
Feb 22, 2017 | 25.02 | 25.12 | 24.82 | 24.92 | 3,134,354 | -0.09(-0.38%) |
Feb 21, 2017 | 24.64 | 25.04 | 24.63 | 25.01 | 5,447,265 | +0.34(+1.37%) |
Feb 17, 2017 | 24.68 | 24.68 | 24.68 | 0 | +0.07(+0.29%) | |
Feb 16, 2017 | 24.48 | 24.79 | 24.47 | 24.61 | 4,120,609 | +0.10(+0.42%) |
Feb 15, 2017 | 24.40 | 24.56 | 24.28 | 24.50 | 4,275,961 | -0.07(-0.29%) |
Feb 14, 2017 | 24.64 | 24.65 | 24.35 | 24.57 | 3,110,997 | -0.13(-0.51%) |
Feb 13, 2017 | 24.63 | 24.74 | 24.50 | 24.70 | 2,413,508 | +0.12(+0.48%) |
Feb 10, 2017 | 24.38 | 24.60 | 24.35 | 24.58 | 1,939,936 | +0.17(+0.68%) |
Feb 09, 2017 | 24.31 | 24.43 | 24.28 | 24.42 | 2,317,900 | +0.10(+0.42%) |
Feb 08, 2017 | 24.08 | 24.37 | 24.08 | 24.31 | 1,754,903 | +0.20(+0.85%) |
Feb 07, 2017 | 24.20 | 24.26 | 24.08 | 24.11 | 1,904,487 | -0.05(-0.20%) |
Feb 06, 2017 | 24.26 | 24.32 | 24.13 | 24.16 | 1,733,890 | -0.15(-0.61%) |
Feb 03, 2017 | 24.29 | 24.38 | 24.21 | 24.31 | 2,220,682 | +0.16(+0.65%) |
Feb 02, 2017 | 23.83 | 24.18 | 23.83 | 24.15 | 2,596,602 | +0.28(+1.19%) |
Feb 01, 2017 | 24.10 | 24.26 | 23.85 | 23.87 | 2,336,165 | -0.27(-1.11%) |
Jan 31, 2017 | 23.98 | 24.27 | 23.98 | 24.13 | 2,178,750 | +0.20(+0.82%) |
Jan 30, 2017 | 23.98 | 24.09 | 23.87 | 23.94 | 2,902,601 | -0.13(-0.55%) |
Jan 27, 2017 | 24.34 | 24.36 | 23.98 | 24.07 | 2,099,329 | -0.20(-0.84%) |
Jan 26, 2017 | 24.29 | 24.44 | 24.25 | 24.28 | 1,890,941 | -0.02(-0.06%) |
Jan 25, 2017 | 24.56 | 24.56 | 24.22 | 24.29 | 2,075,124 | -0.15(-0.61%) |
Jan 24, 2017 | 24.38 | 24.53 | 24.34 | 24.44 | 2,405,211 | +0.01(+0.03%) |
Jan 23, 2017 | 24.24 | 24.48 | 24.24 | 24.43 | 4,519,111 | +0.15(+0.62%) |
Jan 20, 2017 | 24.12 | 24.31 | 24.09 | 24.28 | 2,042,402 | +0.15(+0.62%) |
Jan 19, 2017 | 24.27 | 24.29 | 24.08 | 24.13 | 2,075,496 | -0.24(-0.97%) |
Jan 18, 2017 | 24.35 | 24.47 | 24.28 | 24.37 | 1,991,754 | +0.05(+0.23%) |
Jan 17, 2017 | 24.10 | 24.33 | 24.05 | 24.31 | 2,213,963 | +0.20(+0.81%) |
Jan 13, 2017 | 24.12 | 24.12 | 24.12 | 0 | -0.05(-0.23%) | |
Jan 12, 2017 | 24.00 | 24.20 | 23.88 | 24.17 | 1,884,721 | +0.09(+0.39%) |
Jan 11, 2017 | 24.17 | 24.26 | 24.06 | 24.08 | 2,789,813 | -0.13(-0.55%) |
Jan 10, 2017 | 24.48 | 24.52 | 24.19 | 24.21 | 2,013,985 | -0.31(-1.25%) |
Jan 09, 2017 | 24.71 | 24.73 | 24.49 | 24.52 | 2,704,583 | -0.16(-0.64%) |
Jan 06, 2017 | 24.56 | 24.79 | 24.55 | 24.68 | 2,223,640 | +0.00(+0.00%) |
Jan 05, 2017 | 24.42 | 24.69 | 24.23 | 24.68 | 2,797,986 | +0.13(+0.51%) |
Jan 04, 2017 | 24.26 | 24.59 | 24.25 | 24.55 | 2,338,866 | +0.31(+1.26%) |
Jan 03, 2017 | 24.25 | 24.35 | 24.07 | 24.24 | 3,413,209 | +0.08(+0.32%) |
Dec 30, 2016 | 24.17 | 24.17 | 24.17 | 0 | +0.23(+0.95%) | |
Dec 29, 2016 | 23.74 | 24.02 | 23.68 | 23.94 | 1,942,062 | +0.22(+0.93%) |
Dec 28, 2016 | 23.88 | 23.94 | 23.67 | 23.72 | 3,270,852 | -0.18(-0.76%) |
Dec 27, 2016 | 23.89 | 23.98 | 23.80 | 23.90 | 1,455,252 | +0.06(+0.26%) |
Dec 23, 2016 | 23.84 | 23.84 | 23.84 | 0 | +0.02(+0.10%) | |
Dec 22, 2016 | 23.76 | 23.83 | 23.58 | 23.81 | 1,781,268 | -0.03(-0.13%) |
Dec 21, 2016 | 24.17 | 24.31 | 23.83 | 23.84 | 2,381,808 | -0.31(-1.27%) |
Dec 20, 2016 | 24.09 | 24.26 | 24.01 | 24.15 | 2,244,941 | +0.02(+0.07%) |
Dec 19, 2016 | 23.99 | 24.21 | 23.93 | 24.13 | 2,875,833 | +0.21(+0.89%) |
Dec 16, 2016 | 23.68 | 24.06 | 23.65 | 23.92 | 4,397,162 | +0.33(+1.40%) |
Dec 15, 2016 | 23.71 | 23.86 | 23.54 | 23.59 | 4,178,773 | -0.19(-0.81%) |
Dec 14, 2016 | 24.18 | 24.23 | 23.71 | 23.78 | 4,359,269 | -0.42(-1.75%) |
Dec 13, 2016 | 24.24 | 24.29 | 24.04 | 24.21 | 2,827,611 | +0.06(+0.26%) |
Dec 12, 2016 | 23.81 | 24.16 | 23.76 | 24.15 | 3,556,824 | +0.25(+1.03%) |
Dec 09, 2016 | 23.88 | 24.12 | 23.87 | 23.90 | 2,157,092 | -0.02(-0.06%) |
Dec 08, 2016 | 23.54 | 24.02 | 23.54 | 23.91 | 2,208,022 | +0.12(+0.52%) |
Dec 07, 2016 | 23.33 | 23.83 | 23.33 | 23.79 | 2,680,366 | +0.49(+2.09%) |
Dec 06, 2016 | 23.24 | 23.44 | 23.20 | 23.31 | 1,719,095 | +0.10(+0.43%) |
Dec 05, 2016 | 23.02 | 23.23 | 22.97 | 23.20 | 2,084,803 | +0.19(+0.80%) |
Dec 02, 2016 | 22.87 | 23.24 | 22.80 | 23.02 | 3,108,934 | +0.22(+0.95%) |
Dec 01, 2016 | 23.01 | 23.08 | 22.70 | 22.80 | 3,206,894 | -0.36(-1.53%) |
Nov 30, 2016 | 23.23 | 23.35 | 23.07 | 23.16 | 2,878,115 | -0.29(-1.22%) |
Nov 29, 2016 | 23.24 | 23.58 | 23.24 | 23.44 | 2,292,552 | +0.16(+0.70%) |
Nov 28, 2016 | 23.15 | 23.45 | 23.15 | 23.28 | 2,536,363 | +0.08(+0.37%) |
Nov 25, 2016 | 23.10 | 23.33 | 23.10 | 23.20 | 1,023,693 | +0.10(+0.43%) |
Nov 23, 2016 | 23.10 | 23.10 | 23.10 | 0 | -0.16(-0.70%) | |
Nov 22, 2016 | 22.93 | 23.30 | 22.90 | 23.26 | 3,307,062 | +0.39(+1.72%) |
Nov 21, 2016 | 22.96 | 23.14 | 22.85 | 22.87 | 2,053,772 | -0.06(-0.27%) |
Nov 18, 2016 | 22.84 | 23.00 | 22.77 | 22.93 | 1,654,635 | +0.05(+0.20%) |
Nov 17, 2016 | 23.04 | 23.22 | 22.84 | 22.88 | 2,039,159 | -0.22(-0.94%) |
Nov 16, 2016 | 23.01 | 23.22 | 22.92 | 23.10 | 2,668,097 | -0.02(-0.07%) |
Nov 15, 2016 | 23.28 | 23.55 | 22.99 | 23.11 | 4,096,313 | -0.15(-0.66%) |
Nov 14, 2016 | 22.70 | 23.36 | 22.53 | 23.27 | 5,591,536 | +0.45(+1.96%) |
Nov 11, 2016 | 22.74 | 23.08 | 22.74 | 22.82 | 4,798,061 | +0.02(+0.10%) |
Nov 10, 2016 | 23.04 | 23.05 | 22.44 | 22.80 | 6,926,308 | -0.35(-1.50%) |
Nov 09, 2016 | 22.90 | 23.34 | 22.77 | 23.14 | 6,169,458 | -0.53(-2.25%) |
Nov 08, 2016 | 23.44 | 23.75 | 23.43 | 23.68 | 1,961,087 | +0.15(+0.62%) |
Nov 07, 2016 | 23.26 | 23.54 | 23.25 | 23.53 | 3,884,476 | +0.42(+1.84%) |
Nov 04, 2016 | 22.97 | 23.19 | 22.90 | 23.10 | 2,277,694 | +0.15(+0.67%) |
Nov 03, 2016 | 23.01 | 23.09 | 22.90 | 22.95 | 2,491,266 | -0.10(-0.44%) |
Nov 02, 2016 | 23.34 | 23.40 | 23.05 | 23.05 | 2,202,080 | -0.36(-1.55%) |
Nov 01, 2016 | 23.82 | 23.85 | 23.31 | 23.41 | 4,455,876 | -0.47(-1.97%) |
Oct 31, 2016 | 23.61 | 23.91 | 23.55 | 23.88 | 1,388,309 | +0.32(+1.38%) |
Oct 28, 2016 | 23.58 | 23.76 | 23.48 | 23.56 | 3,029,908 | +0.06(+0.26%) |
Oct 27, 2016 | 24.01 | 24.01 | 23.43 | 23.50 | 1,825,935 | -0.57(-2.37%) |
Oct 26, 2016 | 24.23 | 24.31 | 23.91 | 24.07 | 1,920,320 | -0.32(-1.30%) |
Oct 25, 2016 | 24.33 | 24.41 | 24.24 | 24.39 | 1,817,904 | -0.03(-0.13%) |
Oct 24, 2016 | 24.42 | 24.66 | 24.34 | 24.42 | 1,436,735 | +0.03(+0.13%) |
Oct 21, 2016 | 24.23 | 24.39 | 24.19 | 24.39 | 1,679,063 | -0.02(-0.06%) |
Oct 20, 2016 | 24.36 | 24.56 | 24.28 | 24.40 | 2,562,031 | -0.08(-0.35%) |
Oct 19, 2016 | 24.51 | 24.51 | 24.26 | 24.49 | 1,964,030 | +0.09(+0.38%) |
Oct 18, 2016 | 24.42 | 24.55 | 24.34 | 24.39 | 6,159,372 | +0.12(+0.51%) |
Oct 17, 2016 | 24.25 | 24.39 | 24.23 | 24.27 | 1,488,020 | +0.02(+0.10%) |
Oct 14, 2016 | 24.35 | 24.49 | 24.19 | 24.25 | 3,085,972 | -0.03(-0.13%) |
Oct 13, 2016 | 24.13 | 24.34 | 24.02 | 24.28 | 4,275,364 | +0.08(+0.32%) |
Oct 12, 2016 | 23.90 | 24.20 | 23.87 | 24.20 | 1,829,346 | +0.34(+1.42%) |
Oct 11, 2016 | 23.98 | 24.08 | 23.79 | 23.86 | 2,294,196 | -0.19(-0.77%) |
Oct 10, 2016 | 23.96 | 24.17 | 23.92 | 24.05 | 3,115,153 | +0.09(+0.39%) |
Oct 07, 2016 | 24.07 | 24.39 | 23.85 | 23.95 | 2,217,778 | -0.06(-0.26%) |
Oct 06, 2016 | 23.86 | 24.18 | 23.64 | 24.02 | 3,160,247 | +0.05(+0.19%) |
Oct 05, 2016 | 24.43 | 24.58 | 23.89 | 23.97 | 6,283,137 | -0.46(-1.86%) |
Oct 04, 2016 | 24.81 | 24.81 | 24.29 | 24.42 | 4,227,978 | -0.38(-1.52%) |
Oct 03, 2016 | 25.20 | 25.23 | 24.76 | 24.80 | 3,038,454 | -0.49(-1.92%) |
Sep 30, 2016 | 25.47 | 25.68 | 25.26 | 25.29 | 2,666,812 | -0.12(-0.46%) |
Sep 29, 2016 | 25.60 | 25.69 | 25.32 | 25.40 | 3,465,677 | -0.32(-1.23%) |
Sep 28, 2016 | 25.55 | 25.74 | 25.51 | 25.72 | 5,342,365 | +0.18(+0.69%) |
Sep 27, 2016 | 25.75 | 25.81 | 25.51 | 25.54 | 4,616,220 | -0.22(-0.87%) |
Sep 26, 2016 | 25.58 | 25.81 | 25.57 | 25.77 | 3,886,204 | +0.05(+0.21%) |
Sep 23, 2016 | 25.52 | 25.81 | 25.34 | 25.71 | 24,816,746 | +0.10(+0.39%) |
Sep 22, 2016 | 25.29 | 25.66 | 25.29 | 25.61 | 2,239,435 | +0.49(+1.97%) |
Sep 21, 2016 | 24.80 | 25.19 | 24.56 | 25.12 | 2,912,648 | +0.29(+1.15%) |
Sep 20, 2016 | 25.06 | 25.06 | 24.83 | 24.83 | 4,389,173 | -0.05(-0.19%) |
Sep 19, 2016 | 24.69 | 24.90 | 24.66 | 24.88 | 5,497,536 | +0.25(+1.03%) |
Sep 16, 2016 | 24.73 | 24.73 | 24.48 | 24.62 | 2,746,573 | -0.08(-0.34%) |
Sep 15, 2016 | 24.56 | 24.73 | 24.44 | 24.71 | 1,960,350 | +0.19(+0.76%) |
Sep 14, 2016 | 24.86 | 24.86 | 24.42 | 24.52 | 689,495 | +0.05(+0.19%) |
Sep 13, 2016 | 24.86 | 24.96 | 24.43 | 24.48 | 1,200,802 | -0.44(-1.77%) |
Sep 12, 2016 | 24.81 | 25.22 | 24.69 | 24.92 | 6,590,609 | +0.10(+0.40%) |
Sep 09, 2016 | 25.64 | 25.64 | 24.79 | 24.82 | 1,175,007 | -0.98(-3.80%) |
Sep 08, 2016 | 26.10 | 26.16 | 25.80 | 25.80 | 417,953 | -0.33(-1.27%) |
Sep 07, 2016 | 26.08 | 26.13 | 25.91 | 26.13 | 720,419 | +0.13(+0.50%) |
Sep 06, 2016 | 25.92 | 26.02 | 25.72 | 26.00 | 220,743 | +0.21(+0.83%) |
Sep 02, 2016 | 25.64 | 25.79 | 25.79 | 25.79 | 63,700 | +0.17(+0.66%) |
Sep 01, 2016 | 25.72 | 25.72 | 25.46 | 25.62 | 90,589 | -0.01(-0.03%) |
Aug 31, 2016 | 25.66 | 25.69 | 25.48 | 25.62 | 186,743 | +0.04(+0.15%) |
Aug 30, 2016 | 25.71 | 25.71 | 25.46 | 25.59 | 50,288 | -0.08(-0.30%) |
Aug 29, 2016 | 25.43 | 25.70 | 25.39 | 25.66 | 29,802 | +0.25(+1.00%) |
Aug 26, 2016 | 25.75 | 25.78 | 25.26 | 25.41 | 43,884 | -0.25(-0.99%) |
Aug 25, 2016 | 25.43 | 25.82 | 25.43 | 25.66 | 31,795 | +0.11(+0.42%) |
Aug 24, 2016 | 25.75 | 25.75 | 25.44 | 25.56 | 76,411 | -0.07(-0.27%) |
Aug 23, 2016 | 25.75 | 25.75 | 25.62 | 25.62 | 78,939 | -0.02(-0.06%) |
Aug 22, 2016 | 25.42 | 25.64 | 25.42 | 25.64 | 73,318 | +0.12(+0.48%) |
Aug 19, 2016 | 25.67 | 25.67 | 25.43 | 25.52 | 27,168 | -0.20(-0.78%) |
Aug 18, 2016 | 25.79 | 25.79 | 25.64 | 25.72 | 15,212 | -0.05(-0.21%) |
Aug 17, 2016 | 25.79 | 25.79 | 25.53 | 25.77 | 23,795 | +0.11(+0.42%) |
Aug 16, 2016 | 25.82 | 25.82 | 25.66 | 25.66 | 24,279 | -0.31(-1.21%) |
Aug 15, 2016 | 26.06 | 26.17 | 25.97 | 25.98 | 19,456 | -0.03(-0.12%) |
Aug 12, 2016 | 26.18 | 26.18 | 25.94 | 26.01 | 15,095 | +0.08(+0.33%) |
Aug 11, 2016 | 26.27 | 26.27 | 25.81 | 25.92 | 25,245 | -0.25(-0.94%) |
Aug 10, 2016 | 26.28 | 26.28 | 26.12 | 26.17 | 16,052 | -0.05(-0.21%) |
Aug 09, 2016 | 26.18 | 26.22 | 25.97 | 26.22 | 266,173 | +0.18(+0.68%) |
Aug 08, 2016 | 26.05 | 26.15 | 26.05 | 26.05 | 58,698 | -0.01(-0.03%) |
Aug 05, 2016 | 26.08 | 26.12 | 26.01 | 26.05 | 28,021 | +0.00(+0.00%) |
Aug 04, 2016 | 26.22 | 26.22 | 25.96 | 26.05 | 304,895 | -0.05(-0.18%) |
Aug 03, 2016 | 26.32 | 26.32 | 26.03 | 26.10 | 28,606 | -0.20(-0.76%) |
Aug 02, 2016 | 26.68 | 26.68 | 26.25 | 26.30 | 117,407 | -0.41(-1.52%) |
Aug 01, 2016 | 26.65 | 26.73 | 26.56 | 26.71 | 39,953 | +0.09(+0.32%) |
Jul 29, 2016 | 26.38 | 26.69 | 26.38 | 26.62 | 22,824 | +0.28(+1.07%) |
Jul 28, 2016 | 26.22 | 26.42 | 26.09 | 26.34 | 13,837 | +0.16(+0.62%) |
Jul 27, 2016 | 26.54 | 26.54 | 26.08 | 26.18 | 10,943 | -0.20(-0.74%) |
Jul 26, 2016 | 26.60 | 26.60 | 26.35 | 26.37 | 11,117 | -0.15(-0.56%) |
Jul 25, 2016 | 26.60 | 26.60 | 26.41 | 26.52 | 29,717 | -0.04(-0.14%) |
Jul 22, 2016 | 26.48 | 26.65 | 26.46 | 26.56 | 14,147 | +0.20(+0.76%) |
Jul 21, 2016 | 26.30 | 26.38 | 26.18 | 26.36 | 10,803 | +0.08(+0.29%) |
Jul 20, 2016 | 26.35 | 26.35 | 26.23 | 26.28 | 12,288 | -0.04(-0.14%) |
Jul 19, 2016 | 26.18 | 26.32 | 26.18 | 26.32 | 9,439 | +0.08(+0.29%) |
Jul 18, 2016 | 26.27 | 26.27 | 26.15 | 26.25 | 8,717 | +0.01(+0.03%) |
Jul 15, 2016 | 26.13 | 26.24 | 26.07 | 26.24 | 396,578 | -0.04(-0.15%) |
Jul 14, 2016 | 26.47 | 26.47 | 26.17 | 26.28 | 10,909 | -0.15(-0.55%) |
Jul 13, 2016 | 26.35 | 26.42 | 26.26 | 26.42 | 36,171 | +0.12(+0.47%) |
Jul 12, 2016 | 26.30 | 26.30 | 26.08 | 26.30 | 1,197,093 | +0.05(+0.20%) |
Jul 11, 2016 | 26.27 | 26.27 | 25.99 | 26.25 | 7,994 | +0.20(+0.77%) |
Jul 08, 2016 | 25.89 | 26.10 | 25.79 | 26.04 | 23,254 | +0.44(+1.73%) |
Jul 07, 2016 | 26.02 | 26.02 | 25.58 | 25.60 | 4,464 | -0.32(-1.24%) |
Jul 06, 2016 | 26.09 | 26.09 | 25.78 | 25.92 | 10,812 | -0.03(-0.13%) |
Jul 05, 2016 | 25.80 | 25.98 | 25.80 | 25.96 | 2,968 | +0.19(+0.73%) |
Jul 01, 2016 | 25.97 | 25.77 | 25.77 | 25.77 | 6,383 | -0.02(-0.06%) |
Jun 30, 2016 | 25.75 | 25.79 | 25.51 | 25.79 | 15,537 | +0.21(+0.81%) |
Jun 29, 2016 | 25.47 | 25.59 | 25.47 | 25.58 | 9,874 | +0.48(+1.90%) |
Jun 28, 2016 | 25.01 | 25.10 | 24.94 | 25.10 | 11,156 | +0.45(+1.84%) |
Jun 27, 2016 | 24.56 | 24.73 | 24.48 | 24.65 | 4,478 | -0.04(-0.16%) |
Jun 24, 2016 | 24.56 | 24.76 | 24.45 | 24.69 | 7,438 | -0.31(-1.26%) |
Jun 23, 2016 | 24.97 | 25.00 | 24.97 | 25.00 | 6,910 | +0.11(+0.43%) |
Jun 22, 2016 | 24.86 | 24.93 | 24.82 | 24.89 | 3,532 | -0.02(-0.09%) |
Jun 21, 2016 | 24.85 | 24.92 | 24.85 | 24.92 | 4,103 | +0.20(+0.81%) |
Jun 20, 2016 | 24.94 | 24.94 | 24.72 | 24.72 | 6,379 | +0.02(+0.09%) |
Jun 17, 2016 | 24.58 | 24.72 | 24.49 | 24.70 | 8,903 | -0.04(-0.15%) |
Jun 16, 2016 | 24.50 | 24.76 | 24.50 | 24.73 | 9,436 | +0.13(+0.51%) |
Jun 15, 2016 | 24.54 | 24.68 | 24.54 | 24.61 | 11,327 | +0.25(+1.03%) |
Jun 14, 2016 | 24.39 | 24.44 | 24.33 | 24.36 | 6,471 | -0.11(-0.47%) |
Jun 13, 2016 | 24.63 | 24.65 | 24.47 | 24.47 | 7,600 | -0.01(-0.03%) |
Jun 10, 2016 | 24.45 | 24.52 | 24.45 | 24.48 | 2,163 | -0.12(-0.49%) |
Jun 09, 2016 | 24.56 | 24.60 | 24.47 | 24.60 | 7,968 | +0.05(+0.21%) |
Jun 08, 2016 | 24.42 | 24.55 | 24.40 | 24.55 | 3,562 | +0.12(+0.48%) |
Jun 07, 2016 | 24.41 | 24.55 | 24.36 | 24.43 | 3,223 | +0.02(+0.08%) |
Jun 06, 2016 | 24.43 | 24.43 | 24.29 | 24.41 | 4,086 | +0.01(+0.05%) |
Jun 03, 2016 | 24.30 | 24.49 | 24.30 | 24.40 | 3,179 | +0.11(+0.45%) |
Jun 02, 2016 | 24.24 | 24.29 | 24.24 | 24.29 | 1,037 | +0.08(+0.31%) |
Jun 01, 2016 | 24.17 | 24.22 | 24.09 | 24.21 | 3,291 | -0.09(-0.38%) |
May 31, 2016 | 24.37 | 24.37 | 24.15 | 24.30 | 3,313 | +0.01(+0.05%) |
May 27, 2016 | 24.36 | 24.29 | 24.29 | 24.29 | 1,970 | +0.10(+0.39%) |
May 26, 2016 | 24.12 | 24.20 | 24.12 | 24.20 | 1,372 | -0.02(-0.08%) |
May 25, 2016 | 24.04 | 24.29 | 23.96 | 24.21 | 7,382 | +0.16(+0.68%) |
May 24, 2016 | 24.14 | 24.14 | 24.05 | 24.05 | 4,536 | +0.16(+0.67%) |
May 23, 2016 | 23.91 | 23.92 | 23.87 | 23.89 | 5,476 | +0.07(+0.31%) |
May 20, 2016 | 23.79 | 23.83 | 23.77 | 23.82 | 3,493 | +0.16(+0.68%) |
May 19, 2016 | 23.63 | 23.72 | 23.59 | 23.66 | 3,902 | -0.05(-0.20%) |
May 18, 2016 | 24.32 | 24.32 | 23.70 | 23.70 | 7,537 | -0.60(-2.47%) |
May 17, 2016 | 24.36 | 24.44 | 24.30 | 24.30 | 3,127 | -0.41(-1.66%) |
May 16, 2016 | 24.46 | 24.74 | 24.46 | 24.71 | 9,175 | +0.33(+1.36%) |
May 13, 2016 | 24.69 | 25.12 | 24.30 | 24.38 | 4,807 | -0.36(-1.44%) |
May 12, 2016 | 24.72 | 24.82 | 24.50 | 24.74 | 4,671 | +0.08(+0.34%) |
May 11, 2016 | 25.19 | 25.19 | 24.55 | 24.65 | 9,377 | -0.46(-1.82%) |
May 10, 2016 | 25.27 | 25.27 | 25.06 | 25.11 | 10,064 | +0.09(+0.37%) |
May 09, 2016 | 24.96 | 25.05 | 24.93 | 25.02 | 6,844 | +0.25(+1.01%) |
May 06, 2016 | 24.56 | 24.87 | 24.54 | 24.77 | 4,939 | +0.13(+0.53%) |
May 05, 2016 | 24.62 | 24.65 | 24.60 | 24.64 | 3,480 | +0.02(+0.09%) |
May 04, 2016 | 24.12 | 24.61 | 24.12 | 24.61 | 2,184 | +0.35(+1.44%) |
May 03, 2016 | 24.06 | 24.26 | 24.06 | 24.26 | 6,161 | +0.12(+0.50%) |