Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.42 | 25.43 | 25.36 | 25.38 | 61,462 | -0.02(-0.08%) |
Jun 29, 2017 | 25.42 | 25.43 | 25.35 | 25.40 | 61,237 | +0.00(+0.00%) |
Jun 28, 2017 | 25.38 | 25.44 | 25.37 | 25.40 | 89,517 | +0.03(+0.12%) |
Jun 27, 2017 | 25.40 | 25.43 | 25.33 | 25.37 | 84,756 | -0.01(-0.04%) |
Jun 26, 2017 | 25.38 | 25.40 | 25.33 | 25.38 | 45,467 | +0.01(+0.04%) |
Jun 23, 2017 | 25.39 | 25.42 | 25.36 | 25.37 | 43,710 | -0.02(-0.08%) |
Jun 22, 2017 | 25.38 | 25.44 | 25.38 | 25.39 | 196,593 | +0.01(+0.04%) |
Jun 21, 2017 | 25.38 | 25.41 | 25.35 | 25.38 | 63,007 | +0.02(+0.08%) |
Jun 20, 2017 | 25.35 | 25.39 | 25.33 | 25.36 | 81,247 | -0.06(-0.24%) |
Jun 19, 2017 | 25.33 | 25.43 | 25.33 | 25.42 | 194,015 | +0.05(+0.20%) |
Jun 16, 2017 | 25.38 | 25.38 | 25.34 | 25.37 | 134,454 | -0.00(-0.01%) |
Jun 15, 2017 | 25.35 | 25.39 | 25.35 | 25.37 | 44,036 | -0.01(-0.03%) |
Jun 14, 2017 | 25.31 | 25.40 | 25.30 | 25.38 | 67,085 | +0.03(+0.12%) |
Jun 13, 2017 | 25.30 | 25.38 | 25.30 | 25.35 | 76,232 | -0.01(-0.04%) |
Jun 12, 2017 | 25.33 | 25.36 | 25.29 | 25.36 | 120,090 | +0.09(+0.36%) |
Jun 09, 2017 | 25.24 | 25.27 | 25.12 | 25.27 | 112,300 | +0.01(+0.04%) |
Jun 08, 2017 | 25.23 | 25.28 | 25.18 | 25.26 | 170,984 | -0.01(-0.04%) |
Jun 07, 2017 | 25.22 | 25.30 | 25.22 | 25.27 | 57,089 | +0.03(+0.12%) |
Jun 06, 2017 | 25.35 | 25.36 | 25.22 | 25.24 | 58,761 | -0.11(-0.43%) |
Jun 05, 2017 | 25.33 | 25.36 | 25.33 | 25.35 | 20,827 | -0.01(-0.04%) |
Jun 02, 2017 | 25.33 | 25.37 | 25.33 | 25.36 | 41,030 | +0.05(+0.20%) |
Jun 01, 2017 | 25.26 | 25.33 | 25.26 | 25.31 | 177,509 | +0.05(+0.20%) |
May 31, 2017 | 25.26 | 25.28 | 25.23 | 25.26 | 99,062 | +0.00(+0.00%) |
May 30, 2017 | 25.29 | 25.29 | 25.21 | 25.26 | 37,390 | +0.03(+0.12%) |
May 26, 2017 | 25.15 | 25.25 | 25.15 | 25.23 | 76,215 | +0.06(+0.24%) |
May 25, 2017 | 25.11 | 25.18 | 25.11 | 25.17 | 44,397 | +0.04(+0.16%) |
May 24, 2017 | 25.15 | 25.19 | 25.07 | 25.13 | 172,640 | -0.02(-0.08%) |
May 23, 2017 | 25.18 | 25.20 | 25.15 | 25.15 | 81,672 | -0.01(-0.04%) |
May 22, 2017 | 25.10 | 25.16 | 25.10 | 25.16 | 108,778 | +0.07(+0.28%) |
May 19, 2017 | 25.07 | 25.13 | 25.06 | 25.09 | 78,862 | +0.03(+0.12%) |
May 18, 2017 | 25.05 | 25.10 | 25.00 | 25.06 | 341,608 | -0.30(-1.18%) |
May 17, 2017 | 25.36 | 25.40 | 25.34 | 25.36 | 100,554 | -0.03(-0.12%) |
May 16, 2017 | 25.36 | 25.40 | 25.36 | 25.39 | 62,229 | +0.05(+0.20%) |
May 15, 2017 | 25.43 | 25.43 | 25.32 | 25.34 | 61,127 | -0.05(-0.20%) |
May 12, 2017 | 25.36 | 25.42 | 25.33 | 25.39 | 122,498 | +0.07(+0.28%) |
May 11, 2017 | 25.27 | 25.35 | 25.27 | 25.32 | 50,750 | +0.05(+0.20%) |
May 10, 2017 | 25.25 | 25.28 | 25.20 | 25.27 | 430,420 | +0.04(+0.16%) |
May 09, 2017 | 25.27 | 25.28 | 25.22 | 25.23 | 208,809 | +0.00(+0.00%) |
May 08, 2017 | 25.25 | 25.26 | 25.19 | 25.23 | 353,242 | +0.01(+0.04%) |
May 05, 2017 | 25.29 | 25.29 | 25.18 | 25.22 | 129,506 | +0.00(+0.00%) |
May 04, 2017 | 25.23 | 25.26 | 25.19 | 25.22 | 82,439 | +0.00(+0.00%) |
May 03, 2017 | 25.25 | 25.25 | 25.19 | 25.22 | 470,330 | -0.02(-0.08%) |
May 02, 2017 | 25.25 | 25.32 | 25.20 | 25.24 | 255,722 | +0.02(+0.08%) |
May 01, 2017 | 25.21 | 25.28 | 25.16 | 25.22 | 62,525 | +0.04(+0.16%) |
Apr 28, 2017 | 25.11 | 25.20 | 25.11 | 25.18 | 67,479 | +0.03(+0.12%) |
Apr 27, 2017 | 25.10 | 25.18 | 25.08 | 25.15 | 47,964 | +0.05(+0.20%) |
Apr 26, 2017 | 25.13 | 25.13 | 25.01 | 25.10 | 103,973 | +0.05(+0.20%) |
Apr 25, 2017 | 25.09 | 25.12 | 25.05 | 25.05 | 66,103 | -0.04(-0.16%) |
Apr 24, 2017 | 25.07 | 25.13 | 25.05 | 25.09 | 98,645 | +0.07(+0.28%) |
Apr 21, 2017 | 25.01 | 25.10 | 25.01 | 25.02 | 130,904 | -0.02(-0.08%) |
Apr 20, 2017 | 25.08 | 25.08 | 25.00 | 25.04 | 98,374 | +0.01(+0.04%) |
Apr 19, 2017 | 25.08 | 25.10 | 25.03 | 25.03 | 81,165 | -0.06(-0.24%) |
Apr 18, 2017 | 25.05 | 25.10 | 25.00 | 25.09 | 188,287 | +0.05(+0.20%) |
Apr 17, 2017 | 25.10 | 25.10 | 25.02 | 25.04 | 52,930 | -0.04(-0.16%) |
Apr 13, 2017 | 25.00 | 25.09 | 25.00 | 25.08 | 32,750 | +0.08(+0.32%) |
Apr 12, 2017 | 25.04 | 25.04 | 24.98 | 25.00 | 60,834 | -0.03(-0.12%) |
Apr 11, 2017 | 25.04 | 25.11 | 24.97 | 25.03 | 93,101 | -0.09(-0.36%) |
Apr 10, 2017 | 24.96 | 25.17 | 24.93 | 25.12 | 91,586 | +0.16(+0.64%) |
Apr 07, 2017 | 24.94 | 24.99 | 24.90 | 24.96 | 84,103 | +0.03(+0.12%) |
Apr 06, 2017 | 24.91 | 24.93 | 24.87 | 24.93 | 89,855 | +0.02(+0.08%) |
Apr 05, 2017 | 24.95 | 24.95 | 24.90 | 24.91 | 118,017 | +0.02(+0.08%) |
Apr 04, 2017 | 24.87 | 24.97 | 24.87 | 24.89 | 84,080 | +0.02(+0.08%) |
Apr 03, 2017 | 24.88 | 24.93 | 24.84 | 24.87 | 270,267 | +0.03(+0.12%) |
Mar 31, 2017 | 24.85 | 24.89 | 24.84 | 24.84 | 159,963 | -0.03(-0.12%) |
Mar 30, 2017 | 24.90 | 24.91 | 24.84 | 24.87 | 169,022 | -0.01(-0.04%) |
Mar 29, 2017 | 24.85 | 24.93 | 24.85 | 24.88 | 96,598 | +0.04(+0.16%) |
Mar 28, 2017 | 24.88 | 24.94 | 24.84 | 24.84 | 145,440 | -0.03(-0.12%) |
Mar 27, 2017 | 24.80 | 24.89 | 24.80 | 24.87 | 162,910 | +0.03(+0.12%) |
Mar 24, 2017 | 24.90 | 24.94 | 24.79 | 24.84 | 461,945 | -0.06(-0.24%) |
Mar 23, 2017 | 24.98 | 24.98 | 24.90 | 24.90 | 314,460 | -0.08(-0.32%) |
Mar 22, 2017 | 24.97 | 25.03 | 24.95 | 24.98 | 432,260 | +0.01(+0.04%) |
Mar 21, 2017 | 24.98 | 25.00 | 24.95 | 24.97 | 193,545 | -0.01(-0.04%) |
Mar 20, 2017 | 24.99 | 25.09 | 24.96 | 24.98 | 274,157 | +0.00(+0.00%) |
Mar 17, 2017 | 24.96 | 25.00 | 24.91 | 24.98 | 757,536 | +0.05(+0.22%) |
Mar 16, 2017 | 24.95 | 24.98 | 24.90 | 24.93 | 279,257 | -0.04(-0.14%) |
Mar 15, 2017 | 24.90 | 24.98 | 24.81 | 24.96 | 193,538 | +0.06(+0.24%) |
Mar 14, 2017 | 24.82 | 24.90 | 24.80 | 24.90 | 188,885 | +0.05(+0.20%) |
Mar 13, 2017 | 24.85 | 24.85 | 24.70 | 24.85 | 54,318 | +0.05(+0.20%) |
Mar 10, 2017 | 24.80 | 24.82 | 24.72 | 24.80 | 74,051 | +0.01(+0.04%) |
Mar 09, 2017 | 24.70 | 24.83 | 24.70 | 24.79 | 88,854 | +0.01(+0.04%) |
Mar 08, 2017 | 24.80 | 24.85 | 24.72 | 24.78 | 82,519 | -0.05(-0.20%) |
Mar 07, 2017 | 24.86 | 24.86 | 24.00 | 24.83 | 61,009 | -0.03(-0.12%) |
Mar 06, 2017 | 24.80 | 24.89 | 24.77 | 24.86 | 119,386 | +0.03(+0.12%) |
Mar 03, 2017 | 24.74 | 24.84 | 24.74 | 24.83 | 78,143 | +0.12(+0.49%) |
Mar 02, 2017 | 24.75 | 24.80 | 24.71 | 24.71 | 67,240 | -0.04(-0.16%) |
Mar 01, 2017 | 24.68 | 24.77 | 24.65 | 24.75 | 86,713 | +0.09(+0.36%) |
Feb 28, 2017 | 24.66 | 24.73 | 24.65 | 24.66 | 39,969 | +0.01(+0.04%) |
Feb 27, 2017 | 24.70 | 24.75 | 24.64 | 24.65 | 103,461 | +0.04(+0.16%) |
Feb 24, 2017 | 24.66 | 24.66 | 24.57 | 24.61 | 80,246 | -0.01(-0.04%) |
Feb 23, 2017 | 24.48 | 24.63 | 24.48 | 24.62 | 96,616 | +0.15(+0.61%) |
Feb 22, 2017 | 24.53 | 24.55 | 24.44 | 24.47 | 160,080 | -0.05(-0.20%) |
Feb 21, 2017 | 24.52 | 24.55 | 24.48 | 24.52 | 103,581 | +0.03(+0.12%) |
Feb 17, 2017 | 24.49 | 24.49 | 24.49 | 0 | -0.34(-1.37%) | |
Feb 16, 2017 | 24.80 | 24.88 | 24.78 | 24.83 | 270,071 | +0.03(+0.12%) |
Feb 15, 2017 | 24.85 | 24.87 | 24.76 | 24.80 | 231,811 | -0.01(-0.04%) |
Feb 14, 2017 | 24.78 | 24.83 | 24.77 | 24.81 | 225,628 | +0.03(+0.12%) |
Feb 13, 2017 | 24.81 | 24.82 | 24.76 | 24.78 | 115,182 | +0.02(+0.08%) |
Feb 10, 2017 | 24.80 | 24.81 | 24.69 | 24.76 | 117,100 | +0.06(+0.24%) |
Feb 09, 2017 | 24.75 | 24.80 | 24.63 | 24.70 | 79,031 | -0.05(-0.20%) |
Feb 08, 2017 | 24.75 | 24.86 | 24.71 | 24.75 | 132,577 | +0.01(+0.04%) |
Feb 07, 2017 | 24.69 | 24.78 | 24.62 | 24.74 | 94,551 | +0.02(+0.08%) |
Feb 06, 2017 | 24.73 | 24.75 | 24.70 | 24.72 | 107,602 | -0.01(-0.04%) |
Feb 03, 2017 | 24.50 | 24.73 | 24.49 | 24.73 | 92,948 | +0.24(+0.98%) |
Feb 02, 2017 | 24.40 | 24.50 | 24.36 | 24.49 | 113,497 | -0.11(-0.43%) |
Feb 01, 2017 | 24.60 | 24.65 | 24.55 | 24.59 | 70,368 | +0.00(+0.02%) |
Jan 31, 2017 | 24.52 | 24.60 | 24.49 | 24.59 | 151,037 | +0.12(+0.49%) |
Jan 30, 2017 | 24.41 | 24.53 | 24.34 | 24.47 | 48,615 | +0.05(+0.20%) |
Jan 27, 2017 | 24.36 | 24.47 | 24.35 | 24.42 | 68,324 | +0.06(+0.25%) |
Jan 26, 2017 | 24.21 | 24.42 | 24.21 | 24.36 | 96,608 | +0.08(+0.33%) |
Jan 25, 2017 | 24.31 | 24.37 | 24.22 | 24.28 | 686,983 | +0.01(+0.04%) |
Jan 24, 2017 | 24.30 | 24.30 | 24.20 | 24.27 | 87,752 | -0.03(-0.12%) |
Jan 23, 2017 | 24.10 | 24.32 | 24.10 | 24.30 | 344,092 | +0.15(+0.62%) |
Jan 20, 2017 | 24.00 | 24.20 | 23.99 | 24.15 | 102,971 | +0.19(+0.79%) |
Jan 19, 2017 | 24.35 | 24.35 | 23.93 | 23.96 | 128,399 | -0.31(-1.28%) |
Jan 18, 2017 | 24.40 | 24.40 | 24.26 | 24.27 | 470,669 | -0.13(-0.53%) |
Jan 17, 2017 | 24.44 | 24.50 | 23.40 | 24.40 | 64,924 | -0.10(-0.41%) |
Jan 13, 2017 | 24.50 | 24.50 | 24.50 | 0 | +0.07(+0.29%) | |
Jan 12, 2017 | 24.52 | 24.54 | 24.34 | 24.43 | 122,270 | -0.02(-0.08%) |
Jan 11, 2017 | 24.29 | 24.45 | 24.21 | 24.45 | 77,717 | +0.21(+0.87%) |
Jan 10, 2017 | 24.24 | 24.30 | 24.21 | 24.24 | 50,461 | +0.03(+0.12%) |
Jan 09, 2017 | 24.16 | 24.30 | 24.11 | 24.21 | 93,238 | +0.09(+0.37%) |
Jan 06, 2017 | 24.06 | 24.15 | 24.06 | 24.12 | 57,777 | +0.03(+0.12%) |
Jan 05, 2017 | 24.14 | 24.19 | 24.03 | 24.09 | 52,944 | -0.05(-0.21%) |
Jan 04, 2017 | 24.09 | 24.15 | 24.06 | 24.14 | 96,720 | +0.10(+0.42%) |
Jan 03, 2017 | 24.15 | 24.16 | 23.94 | 24.04 | 33,188 | +0.07(+0.29%) |
Dec 30, 2016 | 23.97 | 23.97 | 23.97 | 0 | -0.07(-0.29%) | |
Dec 29, 2016 | 24.07 | 24.08 | 23.93 | 24.04 | 53,002 | +0.08(+0.33%) |
Dec 28, 2016 | 24.00 | 24.02 | 23.85 | 23.96 | 63,063 | -0.16(-0.66%) |
Dec 27, 2016 | 24.11 | 24.15 | 23.72 | 24.12 | 262,202 | -0.04(-0.17%) |
Dec 23, 2016 | 24.16 | 24.16 | 24.16 | 0 | +0.40(+1.68%) | |
Dec 22, 2016 | 23.59 | 23.76 | 23.52 | 23.76 | 76,117 | +0.30(+1.28%) |
Dec 21, 2016 | 23.53 | 23.58 | 23.45 | 23.46 | 79,953 | +0.02(+0.09%) |
Dec 20, 2016 | 23.40 | 23.60 | 23.38 | 23.44 | 89,823 | +0.06(+0.26%) |
Dec 19, 2016 | 23.26 | 23.42 | 23.26 | 23.38 | 137,776 | +0.21(+0.91%) |
Dec 16, 2016 | 23.16 | 23.36 | 23.12 | 23.17 | 52,440 | +0.01(+0.04%) |
Dec 15, 2016 | 23.04 | 23.20 | 23.03 | 23.16 | 111,334 | +0.13(+0.56%) |
Dec 14, 2016 | 23.17 | 23.17 | 23.01 | 23.03 | 75,009 | -0.07(-0.30%) |
Dec 13, 2016 | 23.03 | 23.14 | 23.00 | 23.10 | 83,378 | +0.06(+0.26%) |
Dec 12, 2016 | 23.10 | 23.11 | 22.85 | 23.04 | 66,970 | -0.06(-0.26%) |
Dec 09, 2016 | 23.07 | 23.20 | 23.07 | 23.10 | 156,388 | +0.03(+0.13%) |
Dec 08, 2016 | 22.84 | 23.09 | 22.84 | 23.07 | 41,504 | +0.13(+0.57%) |
Dec 07, 2016 | 22.94 | 23.03 | 22.88 | 22.94 | 84,726 | +0.03(+0.13%) |
Dec 06, 2016 | 22.86 | 22.95 | 22.75 | 22.91 | 37,929 | +0.20(+0.88%) |
Dec 05, 2016 | 22.85 | 22.98 | 22.59 | 22.71 | 80,406 | -0.03(-0.13%) |
Dec 02, 2016 | 22.74 | 22.83 | 22.61 | 22.74 | 46,218 | -0.03(-0.13%) |
Dec 01, 2016 | 22.78 | 22.85 | 22.66 | 22.77 | 63,136 | +0.00(+0.00%) |
Nov 30, 2016 | 22.80 | 22.84 | 22.68 | 22.77 | 79,532 | -0.07(-0.31%) |
Nov 29, 2016 | 22.90 | 22.99 | 22.80 | 22.84 | 68,374 | -0.13(-0.57%) |
Nov 28, 2016 | 23.05 | 23.05 | 22.90 | 22.97 | 68,049 | +0.06(+0.26%) |
Nov 25, 2016 | 22.83 | 23.00 | 22.83 | 22.91 | 19,692 | +0.01(+0.04%) |
Nov 23, 2016 | 22.90 | 22.90 | 22.90 | 0 | +0.07(+0.31%) | |
Nov 22, 2016 | 22.95 | 23.04 | 22.79 | 22.83 | 48,945 | -0.15(-0.65%) |
Nov 21, 2016 | 23.20 | 23.20 | 22.93 | 22.98 | 40,879 | -0.04(-0.17%) |
Nov 18, 2016 | 23.17 | 23.17 | 22.90 | 23.02 | 86,018 | -0.48(-2.04%) |
Nov 17, 2016 | 23.46 | 23.50 | 23.33 | 23.50 | 69,804 | +0.04(+0.17%) |
Nov 16, 2016 | 23.31 | 23.48 | 23.20 | 23.46 | 126,130 | +0.35(+1.51%) |
Nov 15, 2016 | 22.90 | 23.13 | 22.90 | 23.11 | 102,002 | +0.28(+1.23%) |
Nov 14, 2016 | 22.94 | 22.95 | 22.70 | 22.83 | 281,420 | -0.05(-0.22%) |
Nov 11, 2016 | 22.86 | 23.02 | 22.82 | 22.88 | 243,888 | +0.06(+0.26%) |
Nov 10, 2016 | 23.01 | 23.10 | 22.82 | 22.82 | 100,164 | -0.09(-0.39%) |
Nov 09, 2016 | 23.06 | 23.09 | 22.82 | 22.91 | 145,313 | -0.29(-1.25%) |
Nov 08, 2016 | 23.13 | 23.27 | 23.05 | 23.20 | 150,779 | +0.13(+0.56%) |
Nov 07, 2016 | 23.21 | 23.26 | 23.00 | 23.07 | 74,301 | +0.07(+0.30%) |
Nov 04, 2016 | 22.88 | 23.07 | 22.84 | 23.00 | 73,911 | +0.18(+0.79%) |
Nov 03, 2016 | 23.08 | 23.08 | 22.76 | 22.82 | 59,390 | -0.20(-0.87%) |
Nov 02, 2016 | 23.03 | 23.08 | 22.98 | 23.02 | 87,034 | +0.00(+0.00%) |
Nov 01, 2016 | 23.05 | 23.08 | 22.93 | 23.02 | 49,137 | +0.00(+0.00%) |
Oct 31, 2016 | 23.09 | 23.09 | 23.00 | 23.02 | 59,404 | +0.05(+0.22%) |
Oct 28, 2016 | 22.91 | 23.14 | 22.91 | 22.97 | 117,268 | -0.02(-0.09%) |
Oct 27, 2016 | 22.98 | 23.10 | 22.87 | 22.99 | 338,433 | +0.15(+0.66%) |
Oct 26, 2016 | 23.13 | 23.13 | 22.84 | 22.84 | 210,508 | -0.21(-0.91%) |
Oct 25, 2016 | 23.23 | 23.23 | 22.99 | 23.05 | 232,378 | -0.17(-0.73%) |
Oct 24, 2016 | 23.52 | 23.57 | 23.20 | 23.22 | 193,521 | -0.05(-0.21%) |
Oct 21, 2016 | 23.41 | 23.56 | 23.24 | 23.27 | 211,706 | -0.25(-1.06%) |
Oct 20, 2016 | 23.25 | 23.57 | 23.25 | 23.52 | 900,578 | +0.39(+1.69%) |
Oct 19, 2016 | 23.10 | 23.29 | 23.07 | 23.13 | 132,759 | +0.15(+0.65%) |
Oct 18, 2016 | 22.84 | 23.09 | 22.76 | 22.98 | 122,486 | +0.28(+1.23%) |
Oct 17, 2016 | 22.66 | 23.05 | 22.51 | 22.70 | 119,431 | -0.01(-0.04%) |
Oct 14, 2016 | 22.94 | 23.02 | 22.68 | 22.71 | 142,211 | -0.22(-0.96%) |
Oct 13, 2016 | 22.77 | 22.93 | 22.60 | 22.93 | 758,529 | +0.09(+0.39%) |
Oct 12, 2016 | 22.80 | 22.85 | 22.67 | 22.84 | 675,899 | +0.18(+0.79%) |
Oct 11, 2016 | 23.03 | 23.04 | 22.64 | 22.66 | 469,895 | -0.38(-1.65%) |
Oct 10, 2016 | 23.04 | 23.07 | 22.83 | 23.04 | 260,129 | +0.03(+0.13%) |
Oct 07, 2016 | 23.12 | 23.47 | 22.97 | 23.01 | 573,793 | -0.07(-0.30%) |
Oct 06, 2016 | 23.15 | 23.20 | 22.91 | 23.08 | 1,481,138 | -0.04(-0.17%) |
Oct 05, 2016 | 23.00 | 23.17 | 22.88 | 23.12 | 479,967 | +0.29(+1.27%) |
Oct 04, 2016 | 22.84 | 23.07 | 22.75 | 22.83 | 389,906 | +0.12(+0.53%) |
Oct 03, 2016 | 23.27 | 23.27 | 22.68 | 22.71 | 1,107,529 | -0.56(-2.41%) |
Sep 30, 2016 | 22.46 | 23.47 | 22.45 | 23.27 | 1,639,201 | +1.04(+4.68%) |
Sep 29, 2016 | 23.13 | 23.25 | 21.86 | 22.23 | 1,424,139 | -0.90(-3.89%) |
Sep 28, 2016 | 23.30 | 23.37 | 22.92 | 23.13 | 443,592 | +0.34(+1.49%) |
Sep 27, 2016 | 23.19 | 23.50 | 22.06 | 22.79 | 845,994 | -0.72(-3.06%) |
Sep 26, 2016 | 24.30 | 24.30 | 23.29 | 23.51 | 581,520 | -1.22(-4.93%) |
Sep 23, 2016 | 24.78 | 24.81 | 24.61 | 24.73 | 257,719 | -0.05(-0.20%) |
Sep 22, 2016 | 24.61 | 24.83 | 24.61 | 24.78 | 151,667 | +0.34(+1.39%) |
Sep 21, 2016 | 24.17 | 24.50 | 24.17 | 24.44 | 231,441 | +0.11(+0.45%) |
Sep 20, 2016 | 24.55 | 24.55 | 23.76 | 24.33 | 511,073 | -0.28(-1.14%) |
Sep 19, 2016 | 24.60 | 24.94 | 24.60 | 24.61 | 339,032 | -0.14(-0.57%) |
Sep 16, 2016 | 25.00 | 25.00 | 24.40 | 24.75 | 541,699 | -0.49(-1.94%) |
Sep 15, 2016 | 25.20 | 25.24 | 25.20 | 25.24 | 47,121 | +0.00(+0.00%) |
Sep 14, 2016 | 25.20 | 25.28 | 25.17 | 25.24 | 36,642 | -0.05(-0.20%) |
Sep 13, 2016 | 25.25 | 25.30 | 25.16 | 25.29 | 64,722 | +0.03(+0.12%) |
Sep 12, 2016 | 25.25 | 25.29 | 25.20 | 25.26 | 52,534 | +0.06(+0.24%) |
Sep 09, 2016 | 25.28 | 25.28 | 25.16 | 25.20 | 82,886 | -0.07(-0.28%) |
Sep 08, 2016 | 25.28 | 25.30 | 25.24 | 25.27 | 53,762 | -0.03(-0.12%) |
Sep 07, 2016 | 25.20 | 25.34 | 25.20 | 25.30 | 59,389 | +0.07(+0.28%) |
Sep 06, 2016 | 25.20 | 25.23 | 25.15 | 25.23 | 44,787 | -0.01(-0.04%) |
Sep 02, 2016 | 25.24 | 25.24 | 25.24 | 0 | +0.07(+0.28%) | |
Sep 01, 2016 | 25.19 | 25.19 | 25.10 | 25.17 | 102,194 | +0.01(+0.04%) |
Aug 31, 2016 | 25.24 | 25.25 | 25.15 | 25.16 | 96,840 | -0.04(-0.16%) |
Aug 30, 2016 | 25.20 | 25.27 | 25.18 | 25.20 | 95,326 | +0.00(+0.00%) |
Aug 29, 2016 | 25.28 | 25.28 | 25.19 | 25.20 | 90,628 | -0.07(-0.28%) |
Aug 26, 2016 | 25.25 | 25.34 | 25.21 | 25.27 | 96,075 | +0.02(+0.08%) |
Aug 25, 2016 | 25.30 | 25.39 | 25.20 | 25.25 | 151,777 | -0.09(-0.36%) |
Aug 24, 2016 | 25.30 | 25.39 | 25.26 | 25.34 | 110,940 | +0.04(+0.16%) |
Aug 23, 2016 | 25.30 | 25.35 | 25.27 | 25.30 | 68,492 | +0.03(+0.12%) |
Aug 22, 2016 | 25.23 | 25.28 | 25.15 | 25.27 | 73,764 | +0.09(+0.36%) |
Aug 19, 2016 | 25.10 | 25.19 | 25.07 | 25.18 | 74,500 | +0.09(+0.36%) |
Aug 18, 2016 | 25.25 | 25.31 | 25.09 | 25.09 | 146,694 | -0.58(-2.26%) |
Aug 17, 2016 | 25.57 | 25.72 | 25.53 | 25.67 | 110,420 | +0.07(+0.27%) |
Aug 16, 2016 | 25.49 | 25.60 | 25.44 | 25.60 | 94,752 | +0.06(+0.23%) |
Aug 15, 2016 | 25.45 | 25.54 | 25.40 | 25.54 | 116,942 | +0.16(+0.63%) |
Aug 12, 2016 | 25.35 | 25.39 | 25.32 | 25.38 | 53,187 | +0.13(+0.51%) |
Aug 11, 2016 | 25.42 | 25.45 | 25.25 | 25.25 | 119,635 | -0.18(-0.71%) |
Aug 10, 2016 | 25.41 | 25.50 | 25.31 | 25.43 | 83,833 | +0.03(+0.12%) |
Aug 09, 2016 | 25.29 | 25.44 | 25.28 | 25.40 | 87,906 | +0.13(+0.52%) |
Aug 08, 2016 | 25.17 | 25.29 | 25.16 | 25.27 | 127,103 | +0.08(+0.31%) |
Aug 05, 2016 | 25.15 | 25.21 | 25.10 | 25.19 | 65,088 | +0.04(+0.16%) |
Aug 04, 2016 | 25.05 | 25.20 | 25.05 | 25.15 | 115,638 | +0.08(+0.32%) |
Aug 03, 2016 | 25.00 | 25.13 | 25.00 | 25.07 | 121,820 | -0.02(-0.08%) |
Aug 02, 2016 | 25.02 | 25.10 | 24.94 | 25.09 | 137,869 | -0.01(-0.04%) |
Aug 01, 2016 | 25.07 | 25.12 | 25.02 | 25.10 | 86,258 | -0.02(-0.08%) |
Jul 29, 2016 | 24.95 | 25.19 | 24.94 | 25.12 | 95,640 | +0.14(+0.56%) |
Jul 28, 2016 | 24.98 | 25.03 | 24.90 | 24.98 | 151,744 | -0.03(-0.12%) |
Jul 27, 2016 | 25.14 | 25.14 | 24.98 | 25.01 | 188,506 | -0.22(-0.87%) |
Jul 26, 2016 | 25.12 | 25.25 | 25.04 | 25.23 | 118,436 | +0.04(+0.16%) |
Jul 25, 2016 | 25.00 | 25.20 | 25.00 | 25.19 | 173,982 | +0.14(+0.56%) |
Jul 22, 2016 | 25.00 | 25.07 | 24.96 | 25.05 | 176,957 | +0.02(+0.08%) |
Jul 21, 2016 | 24.98 | 25.04 | 24.97 | 25.03 | 115,159 | +0.07(+0.28%) |
Jul 20, 2016 | 25.00 | 25.00 | 24.92 | 24.96 | 140,035 | -0.02(-0.08%) |
Jul 19, 2016 | 24.88 | 24.99 | 24.81 | 24.98 | 146,273 | +0.07(+0.28%) |
Jul 18, 2016 | 24.95 | 24.95 | 24.87 | 24.91 | 110,275 | +0.13(+0.52%) |
Jul 15, 2016 | 24.92 | 24.93 | 24.78 | 24.78 | 267,355 | +0.00(+0.00%) |
Jul 14, 2016 | 24.55 | 24.83 | 24.55 | 24.78 | 148,164 | +0.29(+1.18%) |
Jul 13, 2016 | 24.30 | 24.53 | 24.26 | 24.49 | 246,279 | +0.27(+1.11%) |
Jul 12, 2016 | 24.17 | 24.30 | 24.08 | 24.22 | 196,042 | +0.14(+0.58%) |
Jul 11, 2016 | 24.09 | 24.16 | 24.04 | 24.08 | 159,978 | +0.05(+0.21%) |
Jul 08, 2016 | 24.09 | 23.85 | 24.03 | 162,936 | +0.18(+0.75%) | |
Jul 07, 2016 | 24.21 | 24.22 | 23.85 | 23.85 | 240,591 | -0.31(-1.28%) |
Jul 06, 2016 | 24.16 | 297,778 | -0.29(-1.19%) | |||
Jul 05, 2016 | 24.70 | 24.75 | 24.38 | 24.45 | 229,948 | -0.24(-0.97%) |