Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.29 | 24.30 | 24.25 | 24.28 | 21,850 | +0.05(+0.22%) |
May 30, 2017 | 24.25 | 24.27 | 24.23 | 24.23 | 10,852 | -0.01(-0.05%) |
May 26, 2017 | 24.24 | 24.26 | 24.21 | 24.24 | 26,090 | +0.02(+0.07%) |
May 25, 2017 | 24.24 | 24.25 | 24.21 | 24.23 | 16,148 | +0.00(+0.00%) |
May 24, 2017 | 24.22 | 24.22 | 24.21 | 24.22 | 22,765 | +0.02(+0.08%) |
May 23, 2017 | 24.22 | 24.23 | 24.15 | 24.21 | 7,904 | +0.06(+0.23%) |
May 22, 2017 | 24.14 | 24.21 | 24.14 | 24.15 | 14,506 | -0.04(-0.15%) |
May 19, 2017 | 24.19 | 24.19 | 24.17 | 24.19 | 22,930 | +0.00(+0.00%) |
May 18, 2017 | 24.18 | 24.19 | 24.15 | 24.19 | 10,519 | +0.00(+0.00%) |
May 17, 2017 | 24.10 | 24.19 | 24.10 | 24.19 | 27,106 | +0.08(+0.35%) |
May 16, 2017 | 24.09 | 24.11 | 24.09 | 24.10 | 13,615 | +0.05(+0.23%) |
May 15, 2017 | 24.04 | 24.09 | 24.04 | 24.05 | 26,864 | -0.03(-0.11%) |
May 12, 2017 | 24.07 | 24.10 | 24.06 | 24.08 | 19,740 | +0.03(+0.12%) |
May 11, 2017 | 24.04 | 24.06 | 24.04 | 24.05 | 10,576 | +0.00(+0.00%) |
May 10, 2017 | 24.01 | 24.05 | 24.01 | 24.05 | 10,070 | +0.03(+0.12%) |
May 09, 2017 | 24.02 | 24.02 | 24.01 | 24.02 | 21,971 | -0.01(-0.04%) |
May 08, 2017 | 24.03 | 24.03 | 24.00 | 24.03 | 20,890 | +0.02(+0.08%) |
May 05, 2017 | 24.02 | 24.03 | 23.97 | 24.01 | 12,269 | +0.02(+0.09%) |
May 04, 2017 | 23.99 | 24.00 | 23.96 | 23.99 | 15,238 | -0.01(-0.04%) |
May 03, 2017 | 24.00 | 24.01 | 23.99 | 24.00 | 2,625 | +0.03(+0.11%) |
May 02, 2017 | 23.98 | 24.00 | 23.97 | 23.97 | 40,029 | +0.01(+0.03%) |
May 01, 2017 | 23.99 | 23.99 | 23.96 | 23.97 | 11,988 | -0.02(-0.08%) |
Apr 28, 2017 | 23.97 | 23.99 | 23.97 | 23.99 | 4,965 | +0.00(+0.01%) |
Apr 27, 2017 | 24.01 | 24.01 | 23.97 | 23.99 | 13,498 | +0.01(+0.06%) |
Apr 26, 2017 | 23.99 | 24.00 | 23.97 | 23.97 | 8,817 | +0.00(+0.00%) |
Apr 25, 2017 | 23.98 | 24.00 | 23.97 | 23.97 | 37,449 | -0.01(-0.04%) |
Apr 24, 2017 | 24.00 | 24.02 | 23.98 | 23.98 | 22,132 | -0.02(-0.08%) |
Apr 21, 2017 | 24.04 | 24.05 | 24.00 | 24.00 | 18,171 | -0.01(-0.05%) |
Apr 20, 2017 | 24.03 | 24.03 | 24.00 | 24.01 | 29,010 | -0.00(-0.02%) |
Apr 19, 2017 | 24.04 | 24.04 | 23.99 | 24.02 | 25,797 | -0.03(-0.13%) |
Apr 18, 2017 | 24.02 | 24.05 | 23.98 | 24.05 | 19,628 | +0.06(+0.27%) |
Apr 17, 2017 | 23.98 | 23.99 | 23.91 | 23.98 | 7,644 | +0.01(+0.04%) |
Apr 13, 2017 | 23.91 | 23.98 | 23.90 | 23.97 | 12,784 | -0.01(-0.04%) |
Apr 12, 2017 | 23.95 | 23.98 | 23.90 | 23.98 | 25,611 | +0.05(+0.19%) |
Apr 11, 2017 | 23.91 | 23.94 | 23.86 | 23.93 | 25,042 | +0.06(+0.23%) |
Apr 10, 2017 | 23.90 | 23.92 | 23.84 | 23.88 | 70,709 | +0.03(+0.12%) |
Apr 07, 2017 | 23.90 | 23.90 | 23.84 | 23.85 | 58,419 | +0.01(+0.04%) |
Apr 06, 2017 | 23.86 | 23.86 | 23.82 | 23.84 | 31,859 | +0.01(+0.05%) |
Apr 05, 2017 | 23.83 | 23.83 | 23.80 | 23.83 | 19,334 | +0.02(+0.07%) |
Apr 04, 2017 | 23.82 | 23.82 | 23.75 | 23.81 | 48,502 | +0.01(+0.04%) |
Apr 03, 2017 | 23.77 | 23.82 | 23.77 | 23.80 | 23,449 | +0.00(+0.00%) |
Mar 31, 2017 | 23.80 | 23.81 | 23.79 | 23.80 | 28,792 | +0.01(+0.04%) |
Mar 30, 2017 | 23.80 | 23.80 | 23.79 | 23.80 | 24,677 | -0.02(-0.08%) |
Mar 29, 2017 | 23.80 | 23.81 | 23.77 | 23.81 | 35,791 | +0.04(+0.18%) |
Mar 28, 2017 | 23.75 | 23.79 | 23.75 | 23.77 | 18,260 | -0.02(-0.06%) |
Mar 27, 2017 | 23.79 | 23.79 | 23.75 | 23.79 | 30,567 | +0.06(+0.23%) |
Mar 24, 2017 | 23.76 | 23.77 | 23.70 | 23.73 | 30,230 | -0.01(-0.04%) |
Mar 23, 2017 | 23.73 | 23.74 | 23.58 | 23.74 | 80,368 | +0.04(+0.17%) |
Mar 22, 2017 | 23.72 | 23.73 | 23.67 | 23.70 | 13,967 | +0.01(+0.03%) |
Mar 21, 2017 | 23.67 | 23.69 | 23.62 | 23.69 | 19,979 | +0.04(+0.16%) |
Mar 20, 2017 | 23.65 | 23.66 | 23.61 | 23.66 | 17,243 | +0.02(+0.08%) |
Mar 17, 2017 | 23.63 | 23.64 | 23.59 | 23.64 | 71,438 | +0.05(+0.21%) |
Mar 16, 2017 | 23.62 | 23.65 | 23.59 | 23.59 | 50,528 | -0.02(-0.10%) |
Mar 15, 2017 | 23.62 | 23.63 | 23.59 | 23.61 | 11,501 | -0.01(-0.03%) |
Mar 14, 2017 | 23.62 | 23.62 | 23.55 | 23.62 | 13,321 | +0.02(+0.08%) |
Mar 13, 2017 | 23.61 | 23.61 | 23.54 | 23.60 | 14,329 | -0.03(-0.12%) |
Mar 10, 2017 | 23.59 | 23.63 | 23.58 | 23.63 | 45,855 | +0.03(+0.14%) |
Mar 09, 2017 | 23.61 | 23.61 | 23.60 | 23.60 | 2,906 | -0.04(-0.18%) |
Mar 08, 2017 | 23.68 | 23.68 | 23.61 | 23.64 | 20,327 | -0.06(-0.24%) |
Mar 07, 2017 | 23.69 | 23.71 | 23.68 | 23.69 | 18,419 | -0.01(-0.03%) |
Mar 06, 2017 | 23.68 | 23.72 | 23.68 | 23.70 | 28,313 | +0.01(+0.03%) |
Mar 03, 2017 | 23.74 | 23.74 | 23.68 | 23.69 | 52,832 | -0.06(-0.27%) |
Mar 02, 2017 | 23.69 | 23.76 | 23.68 | 23.76 | 20,419 | +0.01(+0.04%) |
Mar 01, 2017 | 23.79 | 23.79 | 23.72 | 23.75 | 35,515 | -0.07(-0.30%) |
Feb 28, 2017 | 23.82 | 23.84 | 23.74 | 23.82 | 20,941 | +0.03(+0.11%) |
Feb 27, 2017 | 23.82 | 23.82 | 23.77 | 23.79 | 42,034 | -0.04(-0.18%) |
Feb 24, 2017 | 23.80 | 23.84 | 23.75 | 23.84 | 8,934 | +0.06(+0.23%) |
Feb 23, 2017 | 23.77 | 23.78 | 23.73 | 23.78 | 36,659 | +0.11(+0.47%) |
Feb 22, 2017 | 23.67 | 23.76 | 23.67 | 23.67 | 14,146 | -0.02(-0.08%) |
Feb 21, 2017 | 23.70 | 23.73 | 23.64 | 23.69 | 17,923 | -0.02(-0.08%) |
Feb 17, 2017 | 23.71 | 23.71 | 23.71 | 0 | +0.03(+0.12%) | |
Feb 16, 2017 | 23.60 | 23.68 | 23.60 | 23.68 | 7,699 | +0.05(+0.21%) |
Feb 15, 2017 | 23.60 | 23.65 | 23.60 | 23.63 | 9,235 | -0.05(-0.21%) |
Feb 14, 2017 | 23.72 | 23.72 | 23.62 | 23.68 | 40,525 | -0.07(-0.31%) |
Feb 13, 2017 | 23.75 | 23.76 | 23.67 | 23.76 | 16,303 | -0.01(-0.04%) |
Feb 10, 2017 | 23.76 | 23.76 | 23.71 | 23.76 | 35,213 | +0.00(+0.00%) |
Feb 09, 2017 | 23.72 | 23.77 | 23.72 | 23.76 | 46,373 | -0.03(-0.12%) |
Feb 08, 2017 | 23.77 | 23.80 | 23.76 | 23.79 | 46,096 | +0.06(+0.27%) |
Feb 07, 2017 | 23.67 | 23.74 | 23.65 | 23.73 | 22,772 | +0.06(+0.23%) |
Feb 06, 2017 | 23.64 | 23.70 | 23.64 | 23.67 | 17,049 | +0.03(+0.14%) |
Feb 03, 2017 | 23.67 | 23.67 | 23.60 | 23.64 | 33,010 | +0.02(+0.10%) |
Feb 02, 2017 | 23.64 | 23.64 | 23.58 | 23.62 | 60,380 | +0.01(+0.04%) |
Feb 01, 2017 | 23.52 | 23.61 | 23.52 | 23.61 | 26,135 | -0.01(-0.04%) |
Jan 31, 2017 | 23.59 | 23.63 | 23.58 | 23.62 | 16,152 | +0.03(+0.12%) |
Jan 30, 2017 | 23.58 | 23.58 | 23.54 | 23.59 | 18,103 | +0.00(+0.00%) |
Jan 27, 2017 | 23.56 | 23.59 | 23.53 | 23.59 | 16,658 | +0.06(+0.23%) |
Jan 26, 2017 | 23.52 | 23.55 | 23.50 | 23.53 | 17,443 | -0.02(-0.08%) |
Jan 25, 2017 | 23.54 | 23.56 | 23.48 | 23.55 | 42,044 | -0.01(-0.04%) |
Jan 24, 2017 | 23.57 | 23.57 | 23.55 | 23.56 | 11,459 | -0.01(-0.06%) |
Jan 23, 2017 | 23.57 | 23.61 | 23.54 | 23.58 | 14,082 | -0.00(-0.01%) |
Jan 20, 2017 | 23.59 | 23.59 | 23.55 | 23.58 | 9,228 | -0.02(-0.08%) |
Jan 19, 2017 | 23.57 | 23.62 | 23.54 | 23.60 | 10,560 | -0.06(-0.27%) |
Jan 18, 2017 | 23.68 | 23.70 | 23.65 | 23.66 | 34,940 | -0.05(-0.22%) |
Jan 17, 2017 | 23.64 | 23.72 | 23.64 | 23.72 | 7,000 | +0.06(+0.26%) |
Jan 13, 2017 | 23.65 | 23.65 | 23.65 | 0 | +0.05(+0.20%) | |
Jan 12, 2017 | 23.63 | 23.67 | 23.60 | 23.61 | 16,852 | +0.06(+0.24%) |
Jan 11, 2017 | 23.57 | 23.63 | 23.49 | 23.55 | 351,952 | +0.02(+0.08%) |
Jan 10, 2017 | 23.50 | 23.54 | 23.47 | 23.53 | 52,698 | +0.01(+0.04%) |
Jan 09, 2017 | 23.51 | 23.53 | 23.44 | 23.52 | 27,540 | +0.08(+0.35%) |
Jan 06, 2017 | 23.46 | 23.46 | 23.39 | 23.44 | 83,943 | +0.05(+0.20%) |
Jan 05, 2017 | 23.42 | 23.46 | 23.39 | 23.39 | 17,673 | +0.00(+0.02%) |
Jan 04, 2017 | 23.39 | 23.41 | 23.36 | 23.39 | 37,522 | +0.01(+0.06%) |
Jan 03, 2017 | 23.35 | 23.38 | 23.34 | 23.38 | 7,401 | +0.00(+0.00%) |
Dec 30, 2016 | 23.38 | 23.38 | 23.38 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 23.31 | 23.37 | 23.30 | 23.35 | 50,860 | +0.05(+0.23%) |
Dec 28, 2016 | 23.34 | 23.37 | 23.26 | 23.29 | 32,630 | +0.06(+0.24%) |
Dec 27, 2016 | 23.24 | 23.32 | 23.24 | 23.24 | 32,405 | -0.04(-0.16%) |
Dec 23, 2016 | 23.28 | 23.28 | 23.28 | 0 | -0.03(-0.11%) | |
Dec 22, 2016 | 23.28 | 23.30 | 23.21 | 23.30 | 49,712 | +0.08(+0.36%) |
Dec 21, 2016 | 23.19 | 23.30 | 23.19 | 23.22 | 64,124 | -0.05(-0.20%) |
Dec 20, 2016 | 23.23 | 23.27 | 23.18 | 23.27 | 77,716 | +0.05(+0.23%) |
Dec 19, 2016 | 23.17 | 23.27 | 23.17 | 23.21 | 24,846 | -0.02(-0.07%) |
Dec 16, 2016 | 23.23 | 23.24 | 23.15 | 23.23 | 54,956 | +0.09(+0.40%) |
Dec 15, 2016 | 23.27 | 23.27 | 23.14 | 23.14 | 62,963 | -0.11(-0.48%) |
Dec 14, 2016 | 23.38 | 23.38 | 23.25 | 23.25 | 16,187 | -0.10(-0.43%) |
Dec 13, 2016 | 23.35 | 23.36 | 23.30 | 23.35 | 22,866 | +0.03(+0.12%) |
Dec 12, 2016 | 23.36 | 23.36 | 23.31 | 23.32 | 118,879 | -0.02(-0.08%) |
Dec 09, 2016 | 23.36 | 23.36 | 23.26 | 23.34 | 70,738 | +0.00(+0.00%) |
Dec 08, 2016 | 23.32 | 23.37 | 23.25 | 23.34 | 180,055 | +0.05(+0.20%) |
Dec 07, 2016 | 23.32 | 23.36 | 23.25 | 23.29 | 115,280 | +0.13(+0.56%) |
Dec 06, 2016 | 23.22 | 23.25 | 23.15 | 23.16 | 103,359 | +0.09(+0.40%) |
Dec 05, 2016 | 23.15 | 23.15 | 23.07 | 23.07 | 48,629 | -0.04(-0.16%) |
Dec 02, 2016 | 23.12 | 23.18 | 23.05 | 23.11 | 34,340 | +0.06(+0.28%) |
Dec 01, 2016 | 23.15 | 23.15 | 23.04 | 23.04 | 17,292 | -0.09(-0.41%) |
Nov 30, 2016 | 23.14 | 23.16 | 23.14 | 23.14 | 13,013 | -0.07(-0.32%) |
Nov 29, 2016 | 23.31 | 23.31 | 23.18 | 23.21 | 14,188 | -0.15(-0.63%) |
Nov 28, 2016 | 23.34 | 23.36 | 23.29 | 23.36 | 30,977 | +0.01(+0.03%) |
Nov 25, 2016 | 23.38 | 23.38 | 23.35 | 23.35 | 2,590 | +0.01(+0.05%) |
Nov 23, 2016 | 23.34 | 23.34 | 23.34 | 0 | -0.12(-0.53%) | |
Nov 22, 2016 | 23.46 | 23.48 | 23.42 | 23.46 | 11,647 | -0.07(-0.29%) |
Nov 21, 2016 | 23.53 | 23.53 | 23.50 | 23.53 | 8,259 | -0.02(-0.08%) |
Nov 18, 2016 | 23.61 | 23.61 | 23.53 | 23.55 | 34,344 | +0.01(+0.04%) |
Nov 17, 2016 | 23.58 | 23.62 | 23.52 | 23.54 | 17,924 | -0.02(-0.08%) |
Nov 16, 2016 | 23.61 | 23.64 | 23.56 | 23.56 | 44,001 | -0.16(-0.66%) |
Nov 15, 2016 | 23.68 | 23.73 | 23.63 | 23.72 | 78,625 | +0.11(+0.47%) |
Nov 14, 2016 | 23.68 | 23.69 | 23.51 | 23.61 | 67,135 | -0.20(-0.85%) |
Nov 11, 2016 | 23.85 | 23.85 | 23.76 | 23.81 | 12,707 | -0.06(-0.25%) |
Nov 10, 2016 | 23.95 | 23.96 | 23.80 | 23.87 | 98,348 | -0.11(-0.44%) |
Nov 09, 2016 | 24.08 | 24.08 | 23.96 | 23.98 | 58,573 | -0.12(-0.50%) |
Nov 08, 2016 | 24.11 | 24.12 | 24.08 | 24.10 | 11,545 | -0.02(-0.07%) |
Nov 07, 2016 | 24.10 | 24.12 | 24.03 | 24.11 | 5,051 | -0.01(-0.04%) |
Nov 04, 2016 | 24.13 | 24.13 | 24.11 | 24.12 | 1,986 | +0.02(+0.09%) |
Nov 03, 2016 | 24.10 | 24.10 | 24.10 | 24.10 | 196 | -0.00(-0.01%) |
Nov 02, 2016 | 24.11 | 24.12 | 24.06 | 24.10 | 32,050 | +0.02(+0.08%) |
Nov 01, 2016 | 24.08 | 24.09 | 24.04 | 24.09 | 21,605 | +0.01(+0.03%) |
Oct 31, 2016 | 24.06 | 24.09 | 24.04 | 24.08 | 6,322 | +0.02(+0.07%) |
Oct 28, 2016 | 24.07 | 24.08 | 24.04 | 24.06 | 7,602 | -0.01(-0.04%) |
Oct 27, 2016 | 24.09 | 24.09 | 24.02 | 24.07 | 65,150 | -0.02(-0.08%) |
Oct 26, 2016 | 24.06 | 24.09 | 24.05 | 24.09 | 16,309 | -0.01(-0.04%) |
Oct 25, 2016 | 24.09 | 24.10 | 24.08 | 24.10 | 11,811 | +0.02(+0.08%) |
Oct 24, 2016 | 24.10 | 24.10 | 24.04 | 24.08 | 17,737 | -0.02(-0.08%) |
Oct 21, 2016 | 24.09 | 24.10 | 24.08 | 24.10 | 11,394 | +0.04(+0.15%) |
Oct 20, 2016 | 24.09 | 24.09 | 24.04 | 24.06 | 32,308 | -0.01(-0.03%) |
Oct 19, 2016 | 24.09 | 24.09 | 24.07 | 24.07 | 2,412 | -0.00(-0.01%) |
Oct 18, 2016 | 24.08 | 24.09 | 24.07 | 24.07 | 5,912 | -0.04(-0.15%) |
Oct 17, 2016 | 24.10 | 24.11 | 24.06 | 24.11 | 11,105 | +0.03(+0.11%) |
Oct 14, 2016 | 24.10 | 24.10 | 24.07 | 24.08 | 4,989 | -0.03(-0.11%) |
Oct 13, 2016 | 24.11 | 24.11 | 24.09 | 24.11 | 14,565 | +0.03(+0.11%) |
Oct 12, 2016 | 24.10 | 24.10 | 24.08 | 24.08 | 15,732 | -0.04(-0.15%) |
Oct 11, 2016 | 24.12 | 24.13 | 24.11 | 24.12 | 9,572 | +0.01(+0.06%) |
Oct 10, 2016 | 24.13 | 24.13 | 24.07 | 24.10 | 49,774 | -0.04(-0.16%) |
Oct 07, 2016 | 24.15 | 24.15 | 24.13 | 24.14 | 27,531 | -0.03(-0.13%) |
Oct 06, 2016 | 24.18 | 24.18 | 24.15 | 24.17 | 5,906 | -0.03(-0.11%) |
Oct 05, 2016 | 24.20 | 24.20 | 24.19 | 24.20 | 47,441 | +0.02(+0.07%) |
Oct 04, 2016 | 24.23 | 24.23 | 24.15 | 24.18 | 14,382 | -0.05(-0.22%) |
Oct 03, 2016 | 24.23 | 24.25 | 24.21 | 24.24 | 10,899 | +0.03(+0.11%) |
Sep 30, 2016 | 24.25 | 24.25 | 24.21 | 24.21 | 9,976 | -0.05(-0.19%) |
Sep 29, 2016 | 24.22 | 24.26 | 24.21 | 24.26 | 6,069 | +0.02(+0.08%) |
Sep 28, 2016 | 24.24 | 24.24 | 24.19 | 24.24 | 5,263 | +0.03(+0.11%) |
Sep 27, 2016 | 24.19 | 24.22 | 24.19 | 24.21 | 13,486 | -0.01(-0.04%) |
Sep 26, 2016 | 24.21 | 24.23 | 24.20 | 24.22 | 27,661 | +0.03(+0.11%) |
Sep 23, 2016 | 24.20 | 24.21 | 24.16 | 24.19 | 22,423 | +0.06(+0.23%) |
Sep 22, 2016 | 24.18 | 24.19 | 24.14 | 24.14 | 4,581 | -0.04(-0.15%) |
Sep 21, 2016 | 24.16 | 24.18 | 24.14 | 24.17 | 7,349 | +0.03(+0.12%) |
Sep 20, 2016 | 24.16 | 24.17 | 24.12 | 24.14 | 16,200 | -0.02(-0.08%) |
Sep 19, 2016 | 24.18 | 24.18 | 24.15 | 24.16 | 7,150 | +0.01(+0.04%) |
Sep 16, 2016 | 24.17 | 24.17 | 24.10 | 24.16 | 11,548 | -0.02(-0.08%) |
Sep 15, 2016 | 24.12 | 24.18 | 24.12 | 24.17 | 10,395 | -0.00(-0.02%) |
Sep 14, 2016 | 24.21 | 24.21 | 24.15 | 24.18 | 53,522 | +0.00(+0.02%) |
Sep 13, 2016 | 24.21 | 24.21 | 24.16 | 24.17 | 6,238 | -0.04(-0.15%) |
Sep 12, 2016 | 24.22 | 24.22 | 24.20 | 24.21 | 17,288 | -0.02(-0.08%) |
Sep 09, 2016 | 24.25 | 24.25 | 24.22 | 24.23 | 28,260 | -0.00(-0.02%) |
Sep 08, 2016 | 24.26 | 24.27 | 24.21 | 24.23 | 79,658 | -0.02(-0.09%) |
Sep 07, 2016 | 24.26 | 24.27 | 24.25 | 24.26 | 16,261 | +0.04(+0.18%) |
Sep 06, 2016 | 24.27 | 24.28 | 24.21 | 24.21 | 10,409 | -0.06(-0.26%) |
Sep 02, 2016 | 24.27 | 24.27 | 24.27 | 24.27 | 12,511 | -0.04(-0.15%) |
Sep 01, 2016 | 24.29 | 24.31 | 24.28 | 24.31 | 4,179 | +0.01(+0.03%) |
Aug 31, 2016 | 24.29 | 24.31 | 24.29 | 24.31 | 13,484 | +0.00(+0.00%) |
Aug 30, 2016 | 24.29 | 24.31 | 24.29 | 24.31 | 15,576 | +0.01(+0.04%) |
Aug 29, 2016 | 24.32 | 24.32 | 24.30 | 24.30 | 6,874 | +0.03(+0.11%) |
Aug 26, 2016 | 24.31 | 24.33 | 24.27 | 24.27 | 14,721 | -0.03(-0.14%) |
Aug 25, 2016 | 24.31 | 24.31 | 24.29 | 24.30 | 14,020 | +0.01(+0.03%) |
Aug 24, 2016 | 24.32 | 24.32 | 24.28 | 24.30 | 5,098 | -0.01(-0.04%) |
Aug 23, 2016 | 24.31 | 24.33 | 24.29 | 24.31 | 25,711 | -0.03(-0.11%) |
Aug 22, 2016 | 24.29 | 24.33 | 24.29 | 24.33 | 7,955 | +0.05(+0.21%) |
Aug 19, 2016 | 24.28 | 24.29 | 24.28 | 24.28 | 19,873 | -0.03(-0.13%) |
Aug 18, 2016 | 24.31 | 24.32 | 24.29 | 24.31 | 11,802 | +0.00(+0.00%) |
Aug 17, 2016 | 24.30 | 24.31 | 24.29 | 24.31 | 10,160 | +0.03(+0.11%) |
Aug 16, 2016 | 24.31 | 24.31 | 24.27 | 24.29 | 10,178 | +0.01(+0.04%) |
Aug 15, 2016 | 24.28 | 24.28 | 24.25 | 24.28 | 62,340 | +0.01(+0.04%) |
Aug 12, 2016 | 24.28 | 24.29 | 24.25 | 24.27 | 5,152 | -0.02(-0.08%) |
Aug 11, 2016 | 24.22 | 24.32 | 24.22 | 24.29 | 9,523 | +0.04(+0.17%) |
Aug 10, 2016 | 24.25 | 24.31 | 24.25 | 24.25 | 9,759 | -0.02(-0.09%) |
Aug 09, 2016 | 24.27 | 24.30 | 24.27 | 24.27 | 14,908 | -0.01(-0.04%) |
Aug 08, 2016 | 24.26 | 24.28 | 24.24 | 24.28 | 7,759 | +0.05(+0.19%) |
Aug 05, 2016 | 24.28 | 24.28 | 24.23 | 24.23 | 1,145 | -0.05(-0.19%) |
Aug 04, 2016 | 24.27 | 24.30 | 24.23 | 24.28 | 9,316 | +0.04(+0.18%) |
Aug 03, 2016 | 24.27 | 24.28 | 24.20 | 24.23 | 4,582 | -0.05(-0.20%) |
Aug 02, 2016 | 24.28 | 24.29 | 24.24 | 24.28 | 18,180 | -0.00(-0.02%) |
Aug 01, 2016 | 24.29 | 24.32 | 24.29 | 24.29 | 4,689 | +0.02(+0.07%) |
Jul 29, 2016 | 24.31 | 24.32 | 24.27 | 24.27 | 33,238 | +0.00(+0.00%) |
Jul 28, 2016 | 24.23 | 24.31 | 24.22 | 24.27 | 27,676 | -0.04(-0.15%) |
Jul 27, 2016 | 24.26 | 24.31 | 24.25 | 24.31 | 11,383 | +0.06(+0.26%) |
Jul 26, 2016 | 24.27 | 24.27 | 24.22 | 24.24 | 8,620 | +0.02(+0.08%) |
Jul 25, 2016 | 24.24 | 24.27 | 24.19 | 24.22 | 14,551 | -0.02(-0.08%) |
Jul 22, 2016 | 24.25 | 24.25 | 24.24 | 24.24 | 789 | +0.04(+0.15%) |
Jul 21, 2016 | 24.18 | 24.27 | 24.18 | 24.21 | 13,134 | -0.05(-0.23%) |
Jul 20, 2016 | 24.26 | 24.26 | 24.23 | 24.26 | 7,246 | +0.01(+0.04%) |
Jul 19, 2016 | 24.27 | 24.27 | 24.23 | 24.25 | 6,006 | +0.01(+0.04%) |
Jul 18, 2016 | 24.27 | 24.27 | 24.21 | 24.24 | 16,771 | -0.01(-0.04%) |
Jul 15, 2016 | 24.25 | 24.27 | 24.18 | 24.25 | 14,729 | -0.02(-0.08%) |
Jul 14, 2016 | 24.27 | 24.29 | 24.25 | 24.27 | 3,948 | -0.02(-0.08%) |
Jul 13, 2016 | 24.28 | 24.30 | 24.28 | 24.29 | 7,263 | +0.03(+0.13%) |
Jul 12, 2016 | 24.26 | 24.28 | 24.21 | 24.26 | 14,278 | -0.02(-0.10%) |
Jul 11, 2016 | 24.28 | 24.31 | 24.28 | 24.28 | 2,831 | -0.02(-0.09%) |
Jul 08, 2016 | 24.27 | 24.30 | 24.23 | 24.30 | 105,605 | +0.07(+0.28%) |
Jul 07, 2016 | 24.23 | 24.23 | 24.23 | 24.23 | 184 | +0.00(+0.00%) |
Jul 06, 2016 | 24.24 | 24.24 | 24.23 | 24.23 | 1,847 | -0.07(-0.30%) |
Jul 05, 2016 | 24.30 | 24.32 | 24.27 | 24.31 | 30,854 | +0.11(+0.45%) |
Jul 01, 2016 | 24.26 | 24.20 | 24.20 | 24.20 | 28,891 | -0.03(-0.12%) |
Jun 30, 2016 | 24.23 | 24.23 | 24.13 | 24.23 | 22,281 | +0.00(+0.00%) |
Jun 29, 2016 | 24.25 | 24.25 | 24.21 | 24.23 | 8,654 | -0.05(-0.19%) |
Jun 28, 2016 | 24.23 | 24.29 | 24.20 | 24.27 | 6,767 | -0.05(-0.19%) |
Jun 27, 2016 | 24.31 | 24.32 | 24.21 | 24.32 | 1,177 | +0.07(+0.30%) |
Jun 24, 2016 | 24.18 | 24.27 | 24.18 | 24.24 | 11,692 | +0.17(+0.72%) |
Jun 23, 2016 | 24.08 | 24.08 | 24.04 | 24.07 | 15,787 | -0.05(-0.19%) |
Jun 22, 2016 | 24.12 | 24.12 | 24.09 | 24.12 | 31,737 | +0.00(+0.00%) |
Jun 21, 2016 | 24.12 | 24.13 | 24.09 | 24.12 | 8,048 | -0.02(-0.08%) |
Jun 20, 2016 | 24.15 | 24.15 | 24.13 | 24.13 | 9,556 | -0.03(-0.13%) |
Jun 17, 2016 | 24.15 | 24.18 | 24.15 | 24.17 | 5,787 | +0.00(+0.02%) |
Jun 16, 2016 | 24.17 | 24.17 | 24.15 | 24.16 | 6,576 | +0.00(+0.00%) |
Jun 15, 2016 | 24.14 | 24.16 | 24.11 | 24.16 | 13,798 | +0.05(+0.23%) |
Jun 14, 2016 | 24.01 | 24.11 | 24.01 | 24.11 | 12,794 | +0.02(+0.08%) |
Jun 13, 2016 | 24.07 | 24.09 | 24.03 | 24.09 | 18,155 | +0.03(+0.11%) |
Jun 10, 2016 | 24.06 | 24.08 | 23.97 | 24.06 | 6,733 | +0.06(+0.23%) |
Jun 09, 2016 | 24.03 | 24.03 | 23.98 | 24.01 | 2,427 | +0.01(+0.04%) |
Jun 08, 2016 | 23.99 | 24.00 | 23.94 | 24.00 | 10,999 | +0.01(+0.04%) |
Jun 07, 2016 | 24.01 | 24.05 | 23.90 | 23.99 | 26,768 | +0.03(+0.11%) |
Jun 06, 2016 | 24.00 | 24.00 | 23.90 | 23.96 | 42,662 | +0.04(+0.18%) |
Jun 03, 2016 | 23.97 | 24.01 | 23.92 | 23.92 | 2,286 | -0.05(-0.22%) |
Jun 02, 2016 | 23.94 | 23.98 | 23.90 | 23.97 | 13,860 | +0.11(+0.46%) |