Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.06 | 25.06 | 25.01 | 25.02 | 520,157 | -0.05(-0.20%) |
Jun 29, 2017 | 25.03 | 25.07 | 25.01 | 25.07 | 719,043 | -0.06(-0.24%) |
Jun 28, 2017 | 25.10 | 25.12 | 25.07 | 25.12 | 487,200 | +0.01(+0.04%) |
Jun 27, 2017 | 25.15 | 25.16 | 25.10 | 25.11 | 843,615 | -0.09(-0.35%) |
Jun 26, 2017 | 25.20 | 25.22 | 25.19 | 25.20 | 9,987,643 | +0.03(+0.12%) |
Jun 23, 2017 | 25.17 | 25.20 | 25.16 | 25.17 | 762,263 | +0.00(+0.00%) |
Jun 22, 2017 | 25.19 | 25.19 | 25.15 | 25.17 | 510,349 | +0.01(+0.04%) |
Jun 21, 2017 | 25.14 | 25.17 | 25.11 | 25.16 | 571,422 | +0.01(+0.04%) |
Jun 20, 2017 | 25.12 | 25.17 | 25.12 | 25.15 | 478,056 | +0.06(+0.24%) |
Jun 19, 2017 | 25.09 | 25.13 | 25.09 | 25.09 | 383,864 | -0.04(-0.16%) |
Jun 16, 2017 | 25.13 | 25.15 | 25.12 | 25.13 | 392,139 | +0.01(+0.04%) |
Jun 15, 2017 | 25.12 | 25.13 | 25.10 | 25.12 | 628,204 | -0.03(-0.12%) |
Jun 14, 2017 | 25.14 | 25.20 | 25.12 | 25.15 | 979,532 | +0.11(+0.43%) |
Jun 13, 2017 | 25.01 | 25.06 | 25.01 | 25.05 | 596,176 | +0.01(+0.04%) |
Jun 12, 2017 | 25.03 | 25.07 | 25.03 | 25.04 | 377,704 | -0.02(-0.08%) |
Jun 09, 2017 | 25.02 | 25.07 | 25.02 | 25.06 | 554,538 | -0.02(-0.08%) |
Jun 08, 2017 | 25.08 | 25.08 | 25.04 | 25.07 | 749,872 | -0.01(-0.04%) |
Jun 07, 2017 | 25.11 | 25.12 | 25.07 | 25.08 | 397,289 | -0.06(-0.24%) |
Jun 06, 2017 | 25.14 | 25.14 | 25.10 | 25.14 | 436,252 | +0.06(+0.24%) |
Jun 05, 2017 | 25.08 | 25.09 | 25.07 | 25.08 | 679,497 | -0.03(-0.12%) |
Jun 02, 2017 | 25.09 | 25.13 | 25.09 | 25.11 | 704,356 | +0.07(+0.28%) |
Jun 01, 2017 | 25.03 | 25.05 | 25.00 | 25.05 | 684,569 | +0.00(+0.02%) |
May 31, 2017 | 25.05 | 25.06 | 25.01 | 25.04 | 516,107 | +0.01(+0.04%) |
May 30, 2017 | 25.00 | 25.03 | 25.00 | 25.03 | 432,773 | +0.04(+0.16%) |
May 26, 2017 | 25.01 | 25.01 | 24.97 | 24.99 | 425,884 | +0.02(+0.08%) |
May 25, 2017 | 24.95 | 24.98 | 24.94 | 24.97 | 366,119 | +0.01(+0.04%) |
May 24, 2017 | 24.92 | 24.97 | 24.90 | 24.96 | 412,712 | +0.05(+0.20%) |
May 23, 2017 | 24.98 | 25.01 | 24.91 | 24.91 | 488,564 | -0.06(-0.24%) |
May 22, 2017 | 24.96 | 24.99 | 24.96 | 24.97 | 824,955 | -0.02(-0.08%) |
May 19, 2017 | 24.97 | 25.00 | 24.96 | 24.99 | 526,603 | -0.01(-0.04%) |
May 18, 2017 | 25.04 | 25.04 | 24.97 | 25.00 | 518,805 | -0.01(-0.04%) |
May 17, 2017 | 24.94 | 25.01 | 24.93 | 25.01 | 554,265 | +0.14(+0.56%) |
May 16, 2017 | 24.82 | 24.89 | 24.82 | 24.87 | 639,824 | +0.04(+0.16%) |
May 15, 2017 | 24.85 | 24.85 | 24.82 | 24.83 | 823,370 | -0.02(-0.08%) |
May 12, 2017 | 24.84 | 24.86 | 24.82 | 24.85 | 370,854 | +0.07(+0.28%) |
May 11, 2017 | 24.73 | 24.78 | 24.73 | 24.78 | 426,463 | +0.02(+0.08%) |
May 10, 2017 | 24.82 | 24.82 | 24.74 | 24.76 | 667,664 | +0.01(+0.04%) |
May 09, 2017 | 24.75 | 24.78 | 24.73 | 24.75 | 4,397,520 | -0.04(-0.16%) |
May 08, 2017 | 24.79 | 24.81 | 24.77 | 24.79 | 698,013 | -0.03(-0.12%) |
May 05, 2017 | 24.81 | 24.84 | 24.79 | 24.82 | 593,002 | +0.00(+0.00%) |
May 04, 2017 | 24.81 | 24.82 | 24.78 | 24.82 | 455,622 | -0.04(-0.16%) |
May 03, 2017 | 24.91 | 24.91 | 24.85 | 24.86 | 476,336 | -0.03(-0.12%) |
May 02, 2017 | 24.84 | 24.89 | 24.82 | 24.89 | 624,198 | +0.04(+0.16%) |
May 01, 2017 | 24.88 | 24.90 | 24.82 | 24.85 | 619,221 | -0.04(-0.15%) |
Apr 28, 2017 | 24.86 | 24.91 | 24.84 | 24.89 | 1,335,925 | +0.00(+0.00%) |
Apr 27, 2017 | 24.88 | 24.90 | 24.85 | 24.89 | 1,417,959 | +0.02(+0.08%) |
Apr 26, 2017 | 24.82 | 24.87 | 24.81 | 24.87 | 554,670 | +0.04(+0.16%) |
Apr 25, 2017 | 24.87 | 24.88 | 24.82 | 24.83 | 692,203 | -0.08(-0.32%) |
Apr 24, 2017 | 24.89 | 24.92 | 24.87 | 24.91 | 761,327 | -0.05(-0.20%) |
Apr 21, 2017 | 24.97 | 25.00 | 24.96 | 24.96 | 469,913 | +0.00(+0.00%) |
Apr 20, 2017 | 24.98 | 24.99 | 24.94 | 24.96 | 901,789 | -0.04(-0.16%) |
Apr 19, 2017 | 25.01 | 25.01 | 24.98 | 25.00 | 1,727,652 | -0.05(-0.20%) |
Apr 18, 2017 | 24.99 | 25.06 | 24.96 | 25.05 | 737,747 | +0.12(+0.48%) |
Apr 17, 2017 | 24.97 | 24.97 | 24.92 | 24.93 | 744,431 | -0.04(-0.16%) |
Apr 13, 2017 | 24.93 | 24.97 | 24.91 | 24.97 | 1,121,255 | +0.06(+0.24%) |
Apr 12, 2017 | 24.86 | 24.93 | 24.85 | 24.91 | 1,196,536 | +0.05(+0.20%) |
Apr 11, 2017 | 24.80 | 24.88 | 24.80 | 24.86 | 519,658 | +0.08(+0.32%) |
Apr 10, 2017 | 24.77 | 24.80 | 24.75 | 24.78 | 999,902 | +0.03(+0.12%) |
Apr 07, 2017 | 24.84 | 24.88 | 24.74 | 24.75 | 2,853,862 | -0.05(-0.20%) |
Apr 06, 2017 | 24.79 | 24.82 | 24.76 | 24.80 | 1,854,302 | +0.00(+0.00%) |
Apr 05, 2017 | 24.76 | 24.83 | 24.73 | 24.80 | 538,560 | +0.03(+0.12%) |
Apr 04, 2017 | 24.78 | 24.80 | 24.76 | 24.77 | 466,569 | -0.02(-0.08%) |
Apr 03, 2017 | 24.72 | 24.82 | 24.70 | 24.79 | 2,727,872 | +0.08(+0.32%) |
Mar 31, 2017 | 24.71 | 24.73 | 24.69 | 24.71 | 492,026 | +0.04(+0.16%) |
Mar 30, 2017 | 24.72 | 24.73 | 24.67 | 24.67 | 416,840 | -0.06(-0.24%) |
Mar 29, 2017 | 24.70 | 24.74 | 24.64 | 24.73 | 614,204 | +0.04(+0.16%) |
Mar 28, 2017 | 24.75 | 24.77 | 24.67 | 24.69 | 449,040 | -0.04(-0.16%) |
Mar 27, 2017 | 24.77 | 24.78 | 24.73 | 24.73 | 1,134,931 | +0.04(+0.16%) |
Mar 24, 2017 | 24.67 | 24.72 | 24.66 | 24.69 | 581,506 | +0.00(+0.00%) |
Mar 23, 2017 | 24.69 | 24.72 | 24.66 | 24.69 | 589,930 | -0.01(-0.04%) |
Mar 22, 2017 | 24.69 | 24.73 | 24.68 | 24.70 | 1,624,910 | +0.04(+0.16%) |
Mar 21, 2017 | 24.58 | 24.67 | 24.58 | 24.66 | 763,941 | +0.06(+0.25%) |
Mar 20, 2017 | 24.57 | 24.61 | 24.55 | 24.60 | 4,397,506 | +0.05(+0.19%) |
Mar 17, 2017 | 24.53 | 24.58 | 24.52 | 24.55 | 517,380 | +0.03(+0.12%) |
Mar 16, 2017 | 24.52 | 24.54 | 24.50 | 24.53 | 717,976 | -0.02(-0.08%) |
Mar 15, 2017 | 24.45 | 24.56 | 24.44 | 24.54 | 1,076,566 | +0.10(+0.40%) |
Mar 14, 2017 | 24.42 | 24.45 | 24.40 | 24.45 | 2,035,611 | +0.05(+0.20%) |
Mar 13, 2017 | 24.42 | 24.44 | 24.40 | 24.40 | 1,440,934 | -0.05(-0.20%) |
Mar 10, 2017 | 24.44 | 24.47 | 24.41 | 24.45 | 632,260 | +0.05(+0.20%) |
Mar 09, 2017 | 24.45 | 24.45 | 24.40 | 24.40 | 490,538 | -0.07(-0.28%) |
Mar 08, 2017 | 24.44 | 24.48 | 24.43 | 24.47 | 950,521 | -0.04(-0.18%) |
Mar 07, 2017 | 24.54 | 24.54 | 24.51 | 24.51 | 1,761,701 | -0.04(-0.18%) |
Mar 06, 2017 | 24.57 | 24.57 | 24.53 | 24.55 | 548,095 | +0.00(+0.00%) |
Mar 03, 2017 | 24.56 | 24.56 | 24.51 | 24.55 | 802,450 | +0.00(+0.00%) |
Mar 02, 2017 | 24.54 | 24.56 | 24.52 | 24.55 | 692,057 | -0.02(-0.08%) |
Mar 01, 2017 | 24.57 | 24.60 | 24.55 | 24.57 | 1,280,128 | -0.14(-0.57%) |
Feb 28, 2017 | 24.75 | 24.76 | 24.71 | 24.71 | 775,277 | +0.00(+0.00%) |
Feb 27, 2017 | 24.76 | 24.79 | 24.71 | 24.71 | 6,005,672 | -0.08(-0.32%) |
Feb 24, 2017 | 24.75 | 24.80 | 24.75 | 24.79 | 515,819 | +0.09(+0.38%) |
Feb 23, 2017 | 24.69 | 24.71 | 24.69 | 24.70 | 659,005 | +0.03(+0.14%) |
Feb 22, 2017 | 24.68 | 24.69 | 24.61 | 24.67 | 606,151 | +0.01(+0.04%) |
Feb 21, 2017 | 24.61 | 24.68 | 24.61 | 24.66 | 904,291 | +0.01(+0.04%) |
Feb 17, 2017 | 24.65 | 24.65 | 24.65 | 0 | +0.05(+0.20%) | |
Feb 16, 2017 | 24.59 | 24.64 | 24.56 | 24.60 | 1,513,712 | +0.06(+0.24%) |
Feb 15, 2017 | 24.54 | 24.57 | 24.52 | 24.54 | 562,366 | -0.05(-0.20%) |
Feb 14, 2017 | 24.66 | 24.66 | 24.54 | 24.59 | 870,686 | -0.06(-0.24%) |
Feb 13, 2017 | 24.66 | 24.66 | 24.62 | 24.65 | 3,047,289 | -0.04(-0.16%) |
Feb 10, 2017 | 24.64 | 24.70 | 24.64 | 24.69 | 498,342 | -0.01(-0.04%) |
Feb 09, 2017 | 24.74 | 24.75 | 24.69 | 24.70 | 586,539 | -0.09(-0.36%) |
Feb 08, 2017 | 24.73 | 24.78 | 24.73 | 24.78 | 1,222,526 | +0.09(+0.36%) |
Feb 07, 2017 | 24.67 | 24.73 | 24.64 | 24.70 | 656,190 | +0.02(+0.08%) |
Feb 06, 2017 | 24.64 | 24.69 | 24.61 | 24.68 | 1,343,677 | +0.09(+0.36%) |
Feb 03, 2017 | 24.62 | 24.65 | 24.56 | 24.59 | 1,931,856 | +0.00(+0.00%) |
Feb 02, 2017 | 24.62 | 24.65 | 24.58 | 24.59 | 2,429,430 | +0.00(+0.02%) |
Feb 01, 2017 | 24.56 | 24.61 | 24.52 | 24.58 | 555,825 | -0.04(-0.16%) |
Jan 31, 2017 | 24.59 | 24.65 | 24.57 | 24.62 | 797,449 | +0.05(+0.20%) |
Jan 30, 2017 | 24.58 | 24.60 | 24.55 | 24.57 | 609,561 | +0.00(+0.00%) |
Jan 27, 2017 | 24.57 | 24.59 | 24.55 | 24.57 | 606,417 | +0.02(+0.08%) |
Jan 26, 2017 | 24.53 | 24.55 | 24.48 | 24.55 | 2,322,047 | +0.02(+0.08%) |
Jan 25, 2017 | 24.55 | 24.56 | 24.49 | 24.53 | 7,907,525 | -0.07(-0.28%) |
Jan 24, 2017 | 24.62 | 24.66 | 24.57 | 24.60 | 11,374,046 | -0.06(-0.24%) |
Jan 23, 2017 | 24.60 | 24.70 | 24.57 | 24.66 | 1,309,451 | +0.08(+0.32%) |
Jan 20, 2017 | 24.56 | 24.60 | 24.52 | 24.58 | 21,540,922 | +0.01(+0.04%) |
Jan 19, 2017 | 24.58 | 24.58 | 24.52 | 24.57 | 1,090,673 | -0.05(-0.20%) |
Jan 18, 2017 | 24.67 | 24.70 | 24.61 | 24.62 | 2,512,927 | -0.13(-0.52%) |
Jan 17, 2017 | 24.76 | 24.76 | 24.69 | 24.75 | 2,237,108 | +0.11(+0.46%) |
Jan 13, 2017 | 24.64 | 24.64 | 24.64 | 0 | -0.05(-0.22%) | |
Jan 12, 2017 | 24.74 | 24.75 | 24.67 | 24.69 | 667,544 | +0.02(+0.08%) |
Jan 11, 2017 | 24.66 | 24.73 | 24.64 | 24.67 | 656,920 | +0.02(+0.08%) |
Jan 10, 2017 | 24.67 | 24.68 | 24.64 | 24.65 | 702,081 | -0.01(-0.04%) |
Jan 09, 2017 | 24.65 | 24.67 | 24.64 | 24.66 | 2,009,627 | +0.05(+0.20%) |
Jan 06, 2017 | 24.64 | 24.64 | 24.59 | 24.61 | 523,388 | -0.08(-0.32%) |
Jan 05, 2017 | 24.59 | 24.70 | 24.58 | 24.69 | 588,159 | +0.13(+0.52%) |
Jan 04, 2017 | 24.52 | 24.58 | 24.52 | 24.56 | 1,690,908 | +0.02(+0.08%) |
Jan 03, 2017 | 24.49 | 24.57 | 24.45 | 24.54 | 1,824,274 | +0.00(+0.00%) |
Dec 30, 2016 | 24.54 | 24.54 | 24.54 | 0 | +0.04(+0.16%) | |
Dec 29, 2016 | 24.47 | 24.53 | 24.47 | 24.50 | 1,176,522 | +0.03(+0.14%) |
Dec 28, 2016 | 24.41 | 24.48 | 24.41 | 24.47 | 2,022,929 | +0.08(+0.34%) |
Dec 27, 2016 | 24.38 | 24.40 | 24.37 | 24.38 | 1,374,922 | -0.04(-0.16%) |
Dec 23, 2016 | 24.42 | 24.42 | 24.42 | 0 | +0.00(+0.02%) | |
Dec 22, 2016 | 24.37 | 24.42 | 24.37 | 24.42 | 702,520 | -0.01(-0.05%) |
Dec 21, 2016 | 24.39 | 24.43 | 24.39 | 24.43 | 538,639 | +0.03(+0.12%) |
Dec 20, 2016 | 24.35 | 24.40 | 24.34 | 24.40 | 694,129 | -0.02(-0.08%) |
Dec 19, 2016 | 24.41 | 24.45 | 24.38 | 24.42 | 1,287,371 | +0.08(+0.32%) |
Dec 16, 2016 | 24.34 | 24.39 | 24.32 | 24.34 | 709,625 | +0.01(+0.04%) |
Dec 15, 2016 | 24.33 | 24.38 | 24.31 | 24.33 | 745,460 | -0.03(-0.12%) |
Dec 14, 2016 | 24.53 | 24.55 | 24.36 | 24.36 | 611,900 | -0.14(-0.56%) |
Dec 13, 2016 | 24.49 | 24.52 | 24.44 | 24.50 | 692,735 | +0.00(+0.00%) |
Dec 12, 2016 | 24.44 | 24.50 | 24.43 | 24.50 | 4,659,199 | +0.04(+0.16%) |
Dec 09, 2016 | 24.51 | 24.55 | 24.46 | 24.46 | 560,924 | -0.10(-0.40%) |
Dec 08, 2016 | 24.55 | 24.58 | 24.53 | 24.56 | 1,143,843 | -0.06(-0.24%) |
Dec 07, 2016 | 24.58 | 24.63 | 24.58 | 24.62 | 1,323,300 | +0.06(+0.26%) |
Dec 06, 2016 | 24.58 | 24.59 | 24.53 | 24.55 | 794,491 | -0.01(-0.06%) |
Dec 05, 2016 | 24.51 | 24.62 | 24.48 | 24.57 | 1,347,732 | +0.00(+0.00%) |
Dec 02, 2016 | 24.55 | 24.60 | 24.52 | 24.57 | 451,034 | +0.07(+0.28%) |
Dec 01, 2016 | 24.49 | 24.54 | 24.42 | 24.50 | 8,381,480 | -0.05(-0.21%) |
Nov 30, 2016 | 24.58 | 24.61 | 24.52 | 24.55 | 899,516 | -0.12(-0.48%) |
Nov 29, 2016 | 24.62 | 24.68 | 24.60 | 24.67 | 1,234,998 | +0.02(+0.08%) |
Nov 28, 2016 | 24.61 | 24.65 | 24.60 | 24.65 | 329,285 | +0.06(+0.24%) |
Nov 25, 2016 | 24.61 | 24.61 | 24.55 | 24.59 | 165,120 | +0.00(+0.00%) |
Nov 23, 2016 | 24.59 | 24.59 | 24.59 | 0 | -0.05(-0.20%) | |
Nov 22, 2016 | 24.65 | 24.68 | 24.62 | 24.64 | 529,035 | +0.02(+0.08%) |
Nov 21, 2016 | 24.65 | 24.67 | 24.61 | 24.62 | 308,345 | +0.00(+0.00%) |
Nov 18, 2016 | 24.70 | 24.70 | 24.59 | 24.62 | 2,318,095 | -0.07(-0.28%) |
Nov 17, 2016 | 24.71 | 24.73 | 24.66 | 24.69 | 410,600 | -0.07(-0.28%) |
Nov 16, 2016 | 24.71 | 24.77 | 24.70 | 24.76 | 382,129 | +0.03(+0.12%) |
Nov 15, 2016 | 24.72 | 24.79 | 24.71 | 24.73 | 355,517 | +0.00(+0.00%) |
Nov 14, 2016 | 24.67 | 24.79 | 24.65 | 24.73 | 421,910 | -0.07(-0.28%) |
Nov 11, 2016 | 24.80 | 24.90 | 24.79 | 24.80 | 492,874 | -0.04(-0.16%) |
Nov 10, 2016 | 24.91 | 24.97 | 24.83 | 24.84 | 462,459 | -0.12(-0.47%) |
Nov 09, 2016 | 25.13 | 25.14 | 24.92 | 24.95 | 996,956 | -0.27(-1.05%) |
Nov 08, 2016 | 25.31 | 25.32 | 25.21 | 25.22 | 398,022 | -0.06(-0.23%) |
Nov 07, 2016 | 25.28 | 25.32 | 25.28 | 25.28 | 269,122 | -0.07(-0.27%) |
Nov 04, 2016 | 25.32 | 25.38 | 25.31 | 25.35 | 1,000,588 | +0.07(+0.27%) |
Nov 03, 2016 | 25.29 | 25.32 | 25.28 | 25.28 | 358,884 | -0.06(-0.23%) |
Nov 02, 2016 | 25.29 | 25.38 | 25.29 | 25.34 | 235,215 | +0.05(+0.20%) |
Nov 01, 2016 | 25.22 | 25.32 | 25.20 | 25.28 | 6,300,926 | -0.00(-0.01%) |
Oct 31, 2016 | 25.28 | 25.29 | 25.24 | 25.29 | 705,120 | +0.05(+0.19%) |
Oct 28, 2016 | 25.21 | 25.27 | 25.20 | 25.24 | 321,627 | -0.01(-0.04%) |
Oct 27, 2016 | 25.27 | 25.28 | 25.20 | 25.25 | 491,677 | -0.08(-0.31%) |
Oct 26, 2016 | 25.34 | 25.34 | 25.30 | 25.33 | 500,141 | -0.01(-0.04%) |
Oct 25, 2016 | 25.34 | 25.38 | 25.31 | 25.34 | 853,041 | +0.01(+0.04%) |
Oct 24, 2016 | 25.37 | 25.39 | 25.31 | 25.33 | 396,848 | -0.05(-0.19%) |
Oct 21, 2016 | 25.37 | 25.40 | 25.35 | 25.38 | 3,607,986 | +0.00(+0.00%) |
Oct 20, 2016 | 25.39 | 25.41 | 25.37 | 25.38 | 258,372 | +0.01(+0.04%) |
Oct 19, 2016 | 25.36 | 25.40 | 25.35 | 25.37 | 329,108 | +0.00(+0.00%) |
Oct 18, 2016 | 25.33 | 25.38 | 25.32 | 25.37 | 411,355 | +0.03(+0.12%) |
Oct 17, 2016 | 25.33 | 25.36 | 25.31 | 25.34 | 341,415 | +0.05(+0.19%) |
Oct 14, 2016 | 25.32 | 25.36 | 25.28 | 25.29 | 498,679 | -0.07(-0.29%) |
Oct 13, 2016 | 25.34 | 25.39 | 25.34 | 25.36 | 645,740 | +0.05(+0.21%) |
Oct 12, 2016 | 25.32 | 25.34 | 25.28 | 25.31 | 449,353 | -0.01(-0.04%) |
Oct 11, 2016 | 25.35 | 25.35 | 25.29 | 25.32 | 556,351 | -0.02(-0.08%) |
Oct 10, 2016 | 25.33 | 25.35 | 25.28 | 25.34 | 371,087 | -0.05(-0.19%) |
Oct 07, 2016 | 25.38 | 25.40 | 25.33 | 25.39 | 612,715 | +0.04(+0.15%) |
Oct 06, 2016 | 25.35 | 25.41 | 25.35 | 25.35 | 497,574 | -0.06(-0.25%) |
Oct 05, 2016 | 25.45 | 25.45 | 25.38 | 25.41 | 531,440 | -0.04(-0.17%) |
Oct 04, 2016 | 25.52 | 25.52 | 25.44 | 25.45 | 511,346 | -0.08(-0.31%) |
Oct 03, 2016 | 25.58 | 25.58 | 25.52 | 25.53 | 5,990,112 | -0.03(-0.12%) |
Sep 30, 2016 | 25.61 | 25.63 | 25.54 | 25.56 | 265,141 | -0.05(-0.19%) |
Sep 29, 2016 | 25.56 | 25.65 | 25.55 | 25.61 | 449,937 | +0.00(+0.00%) |
Sep 28, 2016 | 25.63 | 25.65 | 25.60 | 25.61 | 259,800 | +0.01(+0.04%) |
Sep 27, 2016 | 25.63 | 25.63 | 25.60 | 25.60 | 283,827 | +0.04(+0.15%) |
Sep 26, 2016 | 25.56 | 25.60 | 25.54 | 25.56 | 253,580 | +0.03(+0.12%) |
Sep 23, 2016 | 25.54 | 25.55 | 25.51 | 25.54 | 262,562 | +0.02(+0.10%) |
Sep 22, 2016 | 25.49 | 25.55 | 25.49 | 25.51 | 348,408 | +0.03(+0.13%) |
Sep 21, 2016 | 25.41 | 25.48 | 25.38 | 25.48 | 300,996 | +0.04(+0.15%) |
Sep 20, 2016 | 25.41 | 25.47 | 25.41 | 25.44 | 476,587 | +0.04(+0.15%) |
Sep 19, 2016 | 25.43 | 25.43 | 25.39 | 25.40 | 214,476 | -0.02(-0.08%) |
Sep 16, 2016 | 25.45 | 25.45 | 25.40 | 25.42 | 194,527 | +0.01(+0.04%) |
Sep 15, 2016 | 25.37 | 25.43 | 25.35 | 25.41 | 290,582 | +0.02(+0.08%) |
Sep 14, 2016 | 25.40 | 25.44 | 25.37 | 25.39 | 240,217 | +0.00(+0.00%) |
Sep 13, 2016 | 25.44 | 25.46 | 25.32 | 25.39 | 254,660 | -0.06(-0.23%) |
Sep 12, 2016 | 25.44 | 25.47 | 25.41 | 25.45 | 209,690 | +0.00(+0.00%) |
Sep 09, 2016 | 25.44 | 25.48 | 25.41 | 25.45 | 414,661 | -0.09(-0.35%) |
Sep 08, 2016 | 25.57 | 25.61 | 25.52 | 25.54 | 717,574 | -0.08(-0.31%) |
Sep 07, 2016 | 25.65 | 25.68 | 25.61 | 25.61 | 224,911 | -0.01(-0.04%) |
Sep 06, 2016 | 25.55 | 25.64 | 25.52 | 25.62 | 1,515,616 | +0.07(+0.27%) |
Sep 02, 2016 | 25.58 | 25.55 | 25.55 | 25.55 | 229,535 | -0.05(-0.19%) |
Sep 01, 2016 | 25.51 | 25.60 | 25.51 | 25.60 | 3,386,157 | +0.04(+0.15%) |
Aug 31, 2016 | 25.60 | 25.61 | 25.57 | 25.57 | 401,476 | -0.03(-0.11%) |
Aug 30, 2016 | 25.59 | 25.60 | 25.58 | 25.59 | 256,604 | -0.01(-0.04%) |
Aug 29, 2016 | 25.57 | 25.61 | 25.54 | 25.60 | 314,107 | +0.08(+0.31%) |
Aug 26, 2016 | 25.62 | 25.65 | 25.51 | 25.53 | 273,695 | -0.06(-0.23%) |
Aug 25, 2016 | 25.59 | 25.62 | 25.57 | 25.59 | 335,500 | -0.03(-0.11%) |
Aug 24, 2016 | 25.64 | 25.66 | 25.59 | 25.61 | 227,525 | -0.02(-0.08%) |
Aug 23, 2016 | 25.65 | 25.65 | 25.61 | 25.63 | 196,849 | +0.00(+0.00%) |
Aug 22, 2016 | 25.59 | 25.64 | 25.59 | 25.63 | 216,092 | +0.06(+0.23%) |
Aug 19, 2016 | 25.59 | 25.60 | 25.53 | 25.58 | 224,932 | -0.06(-0.25%) |
Aug 18, 2016 | 25.61 | 25.65 | 25.58 | 25.64 | 295,338 | +0.02(+0.10%) |
Aug 17, 2016 | 25.58 | 25.62 | 25.56 | 25.61 | 253,517 | +0.04(+0.15%) |
Aug 16, 2016 | 25.60 | 25.60 | 25.55 | 25.58 | 329,526 | -0.03(-0.11%) |
Aug 15, 2016 | 25.63 | 25.64 | 25.59 | 25.60 | 249,902 | -0.03(-0.11%) |
Aug 12, 2016 | 25.66 | 25.70 | 25.63 | 25.63 | 286,118 | +0.04(+0.15%) |
Aug 11, 2016 | 25.68 | 25.68 | 25.57 | 25.59 | 544,193 | -0.09(-0.34%) |
Aug 10, 2016 | 25.66 | 25.69 | 25.62 | 25.68 | 4,350,908 | +0.05(+0.19%) |
Aug 09, 2016 | 25.59 | 25.64 | 25.56 | 25.63 | 286,523 | +0.07(+0.27%) |
Aug 08, 2016 | 25.53 | 25.58 | 25.50 | 25.57 | 1,025,264 | +0.00(+0.00%) |
Aug 05, 2016 | 25.61 | 25.63 | 25.55 | 25.57 | 915,351 | -0.12(-0.46%) |
Aug 04, 2016 | 25.65 | 25.71 | 25.65 | 25.68 | 347,691 | +0.05(+0.19%) |
Aug 03, 2016 | 25.63 | 25.64 | 25.58 | 25.63 | 357,005 | +0.02(+0.08%) |
Aug 02, 2016 | 25.59 | 25.66 | 25.57 | 25.61 | 321,175 | -0.05(-0.19%) |
Aug 01, 2016 | 25.64 | 25.71 | 25.64 | 25.66 | 904,916 | -0.09(-0.34%) |
Jul 29, 2016 | 25.69 | 25.75 | 25.67 | 25.75 | 303,434 | +0.10(+0.38%) |
Jul 28, 2016 | 25.62 | 25.68 | 25.61 | 25.65 | 259,881 | +0.00(+0.00%) |
Jul 27, 2016 | 25.58 | 25.66 | 25.58 | 25.65 | 340,135 | +0.08(+0.31%) |
Jul 26, 2016 | 25.61 | 25.61 | 25.54 | 25.58 | 618,333 | +0.01(+0.04%) |
Jul 25, 2016 | 25.60 | 25.60 | 25.56 | 25.57 | 402,186 | +0.00(+0.00%) |
Jul 22, 2016 | 25.55 | 25.61 | 25.52 | 25.57 | 2,263,345 | -0.02(-0.08%) |
Jul 21, 2016 | 25.48 | 25.60 | 25.48 | 25.59 | 6,474,335 | +0.05(+0.19%) |
Jul 20, 2016 | 25.57 | 25.58 | 25.53 | 25.54 | 487,752 | -0.06(-0.23%) |
Jul 19, 2016 | 25.60 | 25.61 | 25.55 | 25.60 | 1,292,703 | +0.04(+0.15%) |
Jul 18, 2016 | 25.58 | 25.61 | 25.53 | 25.56 | 964,109 | +0.00(+0.00%) |
Jul 15, 2016 | 25.57 | 25.59 | 25.52 | 25.56 | 380,365 | -0.07(-0.27%) |
Jul 14, 2016 | 25.61 | 25.64 | 25.59 | 25.62 | 418,333 | -0.09(-0.34%) |
Jul 13, 2016 | 25.69 | 25.73 | 25.68 | 25.71 | 1,964,719 | +0.06(+0.23%) |
Jul 12, 2016 | 25.69 | 25.69 | 25.61 | 25.65 | 485,463 | -0.12(-0.46%) |
Jul 11, 2016 | 25.82 | 25.82 | 25.75 | 25.77 | 208,859 | -0.08(-0.30%) |
Jul 08, 2016 | 25.78 | 25.85 | 25.77 | 25.85 | 282,721 | +0.05(+0.19%) |
Jul 07, 2016 | 25.79 | 25.86 | 25.76 | 25.80 | 211,912 | -0.03(-0.11%) |
Jul 06, 2016 | 25.84 | 25.87 | 25.79 | 25.83 | 282,996 | +0.00(+0.00%) |
Jul 05, 2016 | 25.81 | 25.86 | 25.80 | 25.83 | 1,815,146 | +0.11(+0.42%) |