Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.98 | 25.02 | 24.91 | 24.98 | 990,817 | +0.04(+0.16%) |
Apr 27, 2017 | 24.95 | 24.95 | 24.87 | 24.94 | 563,859 | +0.00(+0.00%) |
Apr 26, 2017 | 24.97 | 24.98 | 24.83 | 24.94 | 577,705 | -0.13(-0.53%) |
Apr 25, 2017 | 25.03 | 25.09 | 25.00 | 25.07 | 829,105 | -0.07(-0.27%) |
Apr 24, 2017 | 25.17 | 25.21 | 25.09 | 25.14 | 2,367,498 | +0.20(+0.80%) |
Apr 21, 2017 | 24.93 | 24.98 | 24.86 | 24.94 | 2,162,825 | -0.01(-0.05%) |
Apr 20, 2017 | 24.97 | 24.98 | 24.89 | 24.95 | 555,199 | +0.11(+0.43%) |
Apr 19, 2017 | 24.90 | 24.95 | 24.83 | 24.85 | 485,250 | -0.13(-0.54%) |
Apr 18, 2017 | 24.93 | 25.02 | 24.89 | 24.98 | 2,674,537 | +0.05(+0.22%) |
Apr 17, 2017 | 24.89 | 24.94 | 24.86 | 24.93 | 502,496 | +0.16(+0.65%) |
Apr 13, 2017 | 24.83 | 24.89 | 24.74 | 24.77 | 800,374 | -0.04(-0.16%) |
Apr 12, 2017 | 24.67 | 24.83 | 24.63 | 24.81 | 3,200,454 | +0.20(+0.82%) |
Apr 11, 2017 | 24.65 | 24.66 | 24.57 | 24.61 | 1,747,832 | +0.03(+0.11%) |
Apr 10, 2017 | 24.54 | 24.59 | 24.54 | 24.58 | 2,334,768 | -0.01(-0.05%) |
Apr 07, 2017 | 24.63 | 24.66 | 24.57 | 24.59 | 737,729 | -0.07(-0.27%) |
Apr 06, 2017 | 24.62 | 24.69 | 24.61 | 24.66 | 702,726 | -0.03(-0.11%) |
Apr 05, 2017 | 24.65 | 24.74 | 24.61 | 24.69 | 2,079,050 | -0.01(-0.05%) |
Apr 04, 2017 | 24.58 | 24.70 | 24.58 | 24.70 | 560,438 | +0.05(+0.22%) |
Apr 03, 2017 | 24.69 | 24.73 | 24.59 | 24.65 | 1,056,323 | -0.01(-0.05%) |
Mar 31, 2017 | 24.71 | 24.75 | 24.62 | 24.66 | 747,566 | -0.13(-0.54%) |
Mar 30, 2017 | 24.86 | 24.93 | 24.77 | 24.79 | 988,101 | +0.00(+0.00%) |
Mar 29, 2017 | 24.67 | 24.81 | 24.67 | 24.79 | 697,950 | +0.09(+0.38%) |
Mar 28, 2017 | 24.79 | 24.81 | 24.70 | 24.70 | 1,934,113 | -0.16(-0.64%) |
Mar 27, 2017 | 24.90 | 24.90 | 24.81 | 24.86 | 943,246 | -0.05(-0.21%) |
Mar 24, 2017 | 24.78 | 24.97 | 24.78 | 24.91 | 630,920 | +0.07(+0.27%) |
Mar 23, 2017 | 24.77 | 24.85 | 24.71 | 24.85 | 2,569,613 | +0.04(+0.16%) |
Mar 22, 2017 | 24.73 | 24.82 | 24.70 | 24.81 | 1,350,593 | +0.09(+0.38%) |
Mar 21, 2017 | 24.83 | 24.86 | 24.69 | 24.71 | 2,297,158 | -0.05(-0.21%) |
Mar 20, 2017 | 24.63 | 24.79 | 24.63 | 24.76 | 718,525 | +0.12(+0.48%) |
Mar 17, 2017 | 24.55 | 24.65 | 24.51 | 24.65 | 646,957 | +0.16(+0.65%) |
Mar 16, 2017 | 24.51 | 24.57 | 24.43 | 24.49 | 808,487 | +0.07(+0.27%) |
Mar 15, 2017 | 24.05 | 24.42 | 24.05 | 24.42 | 406,321 | +0.43(+1.78%) |
Mar 14, 2017 | 23.97 | 24.03 | 23.97 | 23.99 | 406,863 | -0.04(-0.17%) |
Mar 13, 2017 | 24.05 | 24.11 | 24.01 | 24.03 | 508,123 | -0.03(-0.11%) |
Mar 10, 2017 | 23.95 | 24.09 | 23.91 | 24.06 | 969,360 | +0.24(+1.01%) |
Mar 09, 2017 | 23.87 | 23.91 | 23.75 | 23.82 | 729,297 | -0.15(-0.61%) |
Mar 08, 2017 | 24.03 | 24.06 | 23.91 | 23.97 | 1,052,033 | -0.21(-0.88%) |
Mar 07, 2017 | 24.15 | 24.23 | 24.12 | 24.18 | 1,773,445 | +0.08(+0.33%) |
Mar 06, 2017 | 24.14 | 24.17 | 24.06 | 24.10 | 492,583 | -0.01(-0.06%) |
Mar 03, 2017 | 24.01 | 24.14 | 24.01 | 24.11 | 2,608,424 | +0.21(+0.89%) |
Mar 02, 2017 | 24.06 | 24.07 | 23.90 | 23.90 | 796,597 | -0.31(-1.27%) |
Mar 01, 2017 | 24.05 | 24.21 | 24.03 | 24.21 | 1,764,850 | +0.09(+0.36%) |
Feb 28, 2017 | 24.23 | 24.24 | 24.12 | 24.12 | 570,076 | -0.12(-0.49%) |
Feb 27, 2017 | 24.33 | 24.36 | 24.21 | 24.24 | 2,617,104 | -0.05(-0.22%) |
Feb 24, 2017 | 24.32 | 24.34 | 24.28 | 24.29 | 592,950 | -0.12(-0.49%) |
Feb 23, 2017 | 24.44 | 24.45 | 24.37 | 24.41 | 613,129 | +0.12(+0.49%) |
Feb 22, 2017 | 24.12 | 24.32 | 24.12 | 24.29 | 703,326 | +0.13(+0.55%) |
Feb 21, 2017 | 24.01 | 24.17 | 24.01 | 24.16 | 675,010 | +0.04(+0.17%) |
Feb 17, 2017 | 24.12 | 24.12 | 24.12 | 0 | -0.07(-0.27%) | |
Feb 16, 2017 | 24.25 | 24.26 | 24.17 | 24.19 | 477,935 | -0.07(-0.27%) |
Feb 15, 2017 | 24.11 | 24.27 | 24.05 | 24.25 | 1,105,158 | +0.08(+0.33%) |
Feb 14, 2017 | 24.21 | 24.24 | 24.05 | 24.17 | 755,478 | +0.08(+0.33%) |
Feb 13, 2017 | 24.09 | 24.15 | 24.05 | 24.09 | 639,386 | -0.03(-0.11%) |
Feb 10, 2017 | 23.99 | 24.12 | 23.98 | 24.12 | 446,885 | +0.11(+0.44%) |
Feb 09, 2017 | 24.01 | 24.08 | 23.99 | 24.01 | 531,011 | +0.04(+0.17%) |
Feb 08, 2017 | 23.92 | 24.00 | 23.91 | 23.97 | 435,129 | +0.07(+0.28%) |
Feb 07, 2017 | 23.88 | 23.96 | 23.84 | 23.91 | 611,747 | -0.11(-0.44%) |
Feb 06, 2017 | 24.05 | 24.05 | 23.93 | 24.01 | 1,512,386 | -0.08(-0.33%) |
Feb 03, 2017 | 24.00 | 24.11 | 24.00 | 24.09 | 1,350,443 | +0.17(+0.72%) |
Feb 02, 2017 | 23.88 | 23.96 | 23.88 | 23.92 | 679,876 | +0.13(+0.56%) |
Feb 01, 2017 | 23.76 | 23.81 | 23.69 | 23.79 | 660,230 | +0.04(+0.17%) |
Jan 31, 2017 | 23.76 | 23.81 | 23.69 | 23.75 | 1,665,734 | +0.04(+0.17%) |
Jan 30, 2017 | 23.58 | 23.72 | 23.58 | 23.71 | 957,806 | +0.05(+0.22%) |
Jan 27, 2017 | 23.54 | 23.65 | 23.54 | 23.65 | 736,350 | +0.05(+0.22%) |
Jan 26, 2017 | 23.56 | 23.63 | 23.48 | 23.60 | 1,259,462 | -0.12(-0.50%) |
Jan 25, 2017 | 23.56 | 23.72 | 23.56 | 23.72 | 681,640 | +0.08(+0.34%) |
Jan 24, 2017 | 23.68 | 23.72 | 23.59 | 23.64 | 627,598 | +0.03(+0.11%) |
Jan 23, 2017 | 23.60 | 23.64 | 23.55 | 23.62 | 3,880,989 | +0.05(+0.22%) |
Jan 20, 2017 | 23.40 | 23.56 | 23.38 | 23.56 | 879,727 | +0.17(+0.73%) |
Jan 19, 2017 | 23.32 | 23.40 | 23.26 | 23.39 | 701,564 | +0.03(+0.11%) |
Jan 18, 2017 | 23.39 | 23.48 | 23.31 | 23.36 | 994,406 | -0.17(-0.73%) |
Jan 17, 2017 | 23.50 | 23.56 | 23.46 | 23.54 | 836,046 | +0.11(+0.45%) |
Jan 13, 2017 | 23.43 | 23.43 | 23.43 | 0 | +0.04(+0.17%) | |
Jan 12, 2017 | 23.36 | 23.48 | 23.35 | 23.39 | 819,679 | +0.26(+1.14%) |
Jan 11, 2017 | 23.03 | 23.18 | 22.90 | 23.13 | 720,157 | -0.07(-0.29%) |
Jan 10, 2017 | 23.19 | 23.27 | 23.19 | 23.19 | 1,498,318 | -0.11(-0.45%) |
Jan 09, 2017 | 23.21 | 23.31 | 23.21 | 23.30 | 945,719 | +0.00(+0.00%) |
Jan 06, 2017 | 23.26 | 23.32 | 23.25 | 23.30 | 1,400,522 | -0.04(-0.17%) |
Jan 05, 2017 | 23.32 | 23.42 | 23.29 | 23.34 | 1,509,249 | +0.11(+0.45%) |
Jan 04, 2017 | 23.11 | 23.23 | 23.11 | 23.23 | 435,794 | +0.16(+0.69%) |
Jan 03, 2017 | 23.13 | 23.15 | 23.01 | 23.07 | 784,031 | -0.17(-0.74%) |
Dec 30, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 23.13 | 23.27 | 23.13 | 23.25 | 650,382 | +0.15(+0.63%) |
Dec 28, 2016 | 23.07 | 23.10 | 23.01 | 23.10 | 466,109 | +0.03(+0.12%) |
Dec 27, 2016 | 23.09 | 23.10 | 22.99 | 23.07 | 990,698 | -0.07(-0.28%) |
Dec 23, 2016 | 23.14 | 23.14 | 23.14 | 0 | +0.09(+0.40%) | |
Dec 22, 2016 | 23.05 | 23.06 | 22.97 | 23.05 | 426,534 | +0.00(+0.00%) |
Dec 21, 2016 | 22.98 | 23.05 | 22.95 | 23.05 | 836,119 | +0.09(+0.40%) |
Dec 20, 2016 | 22.84 | 22.98 | 22.84 | 22.95 | 800,402 | +0.07(+0.29%) |
Dec 19, 2016 | 22.88 | 22.93 | 22.74 | 22.89 | 661,393 | +0.11(+0.46%) |
Dec 16, 2016 | 22.82 | 22.84 | 22.70 | 22.78 | 765,079 | +0.08(+0.35%) |
Dec 15, 2016 | 22.82 | 22.84 | 22.59 | 22.70 | 2,014,852 | -0.20(-0.86%) |
Dec 14, 2016 | 23.26 | 23.33 | 22.88 | 22.90 | 574,845 | -0.34(-1.47%) |
Dec 13, 2016 | 23.26 | 23.31 | 23.22 | 23.24 | 628,614 | -0.03(-0.11%) |
Dec 12, 2016 | 23.16 | 23.30 | 23.16 | 23.27 | 1,561,988 | +0.20(+0.85%) |
Dec 09, 2016 | 23.14 | 23.18 | 23.05 | 23.07 | 623,096 | -0.09(-0.40%) |
Dec 08, 2016 | 23.15 | 23.22 | 23.10 | 23.16 | 1,434,258 | -0.11(-0.45%) |
Dec 07, 2016 | 23.20 | 23.31 | 23.15 | 23.27 | 1,067,255 | +0.20(+0.85%) |
Dec 06, 2016 | 22.92 | 23.07 | 22.92 | 23.07 | 720,969 | +0.32(+1.39%) |
Dec 05, 2016 | 22.69 | 22.82 | 22.68 | 22.76 | 2,102,993 | +0.09(+0.41%) |
Dec 02, 2016 | 22.57 | 22.73 | 22.57 | 22.67 | 1,021,566 | +0.05(+0.23%) |
Dec 01, 2016 | 22.63 | 22.66 | 22.53 | 22.61 | 408,814 | -0.06(-0.25%) |
Nov 30, 2016 | 22.76 | 22.79 | 22.66 | 22.67 | 897,717 | -0.10(-0.46%) |
Nov 29, 2016 | 22.68 | 22.80 | 22.66 | 22.77 | 739,411 | -0.01(-0.06%) |
Nov 28, 2016 | 22.68 | 22.80 | 22.68 | 22.79 | 380,100 | +0.20(+0.87%) |
Nov 25, 2016 | 22.62 | 22.67 | 22.54 | 22.59 | 366,969 | -0.03(-0.12%) |
Nov 23, 2016 | 22.62 | 22.62 | 22.62 | 0 | -0.25(-1.09%) | |
Nov 22, 2016 | 22.91 | 22.92 | 22.76 | 22.87 | 1,609,276 | +0.05(+0.23%) |
Nov 21, 2016 | 22.80 | 22.89 | 22.77 | 22.81 | 584,158 | +0.14(+0.64%) |
Nov 18, 2016 | 22.80 | 22.87 | 22.63 | 22.67 | 694,273 | -0.08(-0.35%) |
Nov 17, 2016 | 22.95 | 22.96 | 22.72 | 22.75 | 772,588 | -0.10(-0.46%) |
Nov 16, 2016 | 22.83 | 22.91 | 22.80 | 22.85 | 1,525,293 | -0.25(-1.08%) |
Nov 15, 2016 | 22.77 | 23.10 | 22.77 | 23.10 | 1,308,471 | +0.42(+1.85%) |
Nov 14, 2016 | 22.26 | 22.84 | 22.23 | 22.68 | 1,852,951 | +0.14(+0.64%) |
Nov 11, 2016 | 22.64 | 22.88 | 22.33 | 22.54 | 2,985,718 | -0.33(-1.43%) |
Nov 10, 2016 | 23.34 | 23.47 | 22.74 | 22.87 | 2,143,617 | -1.14(-4.74%) |
Nov 09, 2016 | 23.98 | 24.08 | 23.90 | 24.01 | 1,958,532 | -0.67(-2.71%) |
Nov 08, 2016 | 24.46 | 24.69 | 24.42 | 24.67 | 635,043 | +0.27(+1.13%) |
Nov 07, 2016 | 24.42 | 24.48 | 24.39 | 24.40 | 710,676 | +0.10(+0.43%) |
Nov 04, 2016 | 24.32 | 24.36 | 24.25 | 24.29 | 623,287 | -0.03(-0.11%) |
Nov 03, 2016 | 24.35 | 24.45 | 24.32 | 24.32 | 905,286 | -0.04(-0.16%) |
Nov 02, 2016 | 24.39 | 24.48 | 24.35 | 24.36 | 923,025 | -0.03(-0.11%) |
Nov 01, 2016 | 24.45 | 24.49 | 24.36 | 24.39 | 473,728 | -0.08(-0.31%) |
Oct 31, 2016 | 24.46 | 24.51 | 24.41 | 24.46 | 384,177 | +0.10(+0.43%) |
Oct 28, 2016 | 24.37 | 24.46 | 24.32 | 24.36 | 349,502 | -0.10(-0.43%) |
Oct 27, 2016 | 24.54 | 24.54 | 24.38 | 24.46 | 609,567 | -0.03(-0.13%) |
Oct 26, 2016 | 24.56 | 24.58 | 24.49 | 24.49 | 602,577 | -0.18(-0.71%) |
Oct 25, 2016 | 24.56 | 24.70 | 24.56 | 24.67 | 417,771 | +0.10(+0.42%) |
Oct 24, 2016 | 24.59 | 24.64 | 24.54 | 24.56 | 517,824 | +0.07(+0.27%) |
Oct 21, 2016 | 24.47 | 24.51 | 24.46 | 24.50 | 583,892 | -0.08(-0.32%) |
Oct 20, 2016 | 24.66 | 24.68 | 24.56 | 24.58 | 3,052,211 | -0.13(-0.53%) |
Oct 19, 2016 | 24.63 | 24.71 | 24.58 | 24.71 | 924,951 | +0.14(+0.58%) |
Oct 18, 2016 | 24.54 | 24.58 | 24.47 | 24.56 | 284,339 | +0.17(+0.69%) |
Oct 17, 2016 | 24.36 | 24.43 | 24.36 | 24.40 | 208,250 | +0.00(+0.00%) |
Oct 14, 2016 | 24.46 | 24.54 | 24.38 | 24.40 | 441,936 | -0.08(-0.32%) |
Oct 13, 2016 | 24.33 | 24.49 | 24.30 | 24.47 | 396,085 | +0.01(+0.05%) |
Oct 12, 2016 | 24.34 | 24.49 | 24.33 | 24.46 | 337,823 | +0.03(+0.11%) |
Oct 11, 2016 | 24.55 | 24.59 | 24.36 | 24.43 | 908,875 | -0.30(-1.21%) |
Oct 10, 2016 | 24.70 | 24.75 | 24.67 | 24.73 | 397,754 | +0.05(+0.21%) |
Oct 07, 2016 | 24.72 | 24.77 | 24.54 | 24.68 | 383,817 | +0.01(+0.05%) |
Oct 06, 2016 | 24.60 | 24.72 | 24.58 | 24.67 | 667,169 | -0.03(-0.11%) |
Oct 05, 2016 | 24.66 | 24.77 | 24.61 | 24.70 | 3,107,190 | +0.09(+0.37%) |
Oct 04, 2016 | 24.73 | 24.77 | 24.56 | 24.60 | 737,435 | -0.21(-0.84%) |
Oct 03, 2016 | 24.71 | 24.85 | 24.71 | 24.81 | 672,419 | +0.04(+0.17%) |
Sep 30, 2016 | 24.74 | 24.80 | 24.68 | 24.77 | 432,260 | +0.09(+0.37%) |
Sep 29, 2016 | 24.78 | 24.81 | 24.63 | 24.68 | 720,625 | -0.16(-0.63%) |
Sep 28, 2016 | 24.77 | 24.86 | 24.69 | 24.84 | 961,714 | +0.03(+0.10%) |
Sep 27, 2016 | 24.65 | 24.82 | 24.64 | 24.81 | 1,461,110 | +0.18(+0.74%) |
Sep 26, 2016 | 24.69 | 24.71 | 24.61 | 24.63 | 462,513 | -0.04(-0.16%) |
Sep 23, 2016 | 24.78 | 24.84 | 24.65 | 24.67 | 708,838 | -0.17(-0.68%) |
Sep 22, 2016 | 24.87 | 24.97 | 24.78 | 24.84 | 534,868 | +0.08(+0.31%) |
Sep 21, 2016 | 24.49 | 24.77 | 24.47 | 24.76 | 1,441,380 | +0.34(+1.38%) |
Sep 20, 2016 | 24.41 | 24.47 | 24.39 | 24.42 | 511,274 | +0.03(+0.11%) |
Sep 19, 2016 | 24.34 | 24.43 | 24.34 | 24.39 | 351,151 | +0.13(+0.53%) |
Sep 16, 2016 | 24.28 | 24.33 | 24.23 | 24.26 | 268,852 | -0.13(-0.53%) |
Sep 15, 2016 | 24.33 | 24.43 | 24.26 | 24.39 | 386,116 | +0.10(+0.43%) |
Sep 14, 2016 | 24.26 | 24.37 | 24.19 | 24.29 | 1,122,174 | +0.00(+0.00%) |
Sep 13, 2016 | 24.38 | 24.43 | 24.20 | 24.29 | 2,544,650 | -0.22(-0.90%) |
Sep 12, 2016 | 24.28 | 24.52 | 24.25 | 24.51 | 518,589 | +0.06(+0.27%) |
Sep 09, 2016 | 24.63 | 24.63 | 24.37 | 24.45 | 499,673 | -0.36(-1.47%) |
Sep 08, 2016 | 24.94 | 24.99 | 24.81 | 24.81 | 941,000 | -0.04(-0.16%) |
Sep 07, 2016 | 24.91 | 24.93 | 24.81 | 24.85 | 362,909 | +0.06(+0.26%) |
Sep 06, 2016 | 24.51 | 24.78 | 24.51 | 24.78 | 1,458,291 | +0.42(+1.71%) |
Sep 02, 2016 | 24.43 | 24.37 | 24.37 | 24.37 | 388,134 | +0.06(+0.27%) |
Sep 01, 2016 | 24.19 | 24.34 | 24.19 | 24.30 | 600,036 | +0.06(+0.27%) |
Aug 31, 2016 | 24.30 | 24.33 | 24.21 | 24.24 | 1,041,942 | -0.12(-0.48%) |
Aug 30, 2016 | 24.35 | 24.38 | 24.26 | 24.35 | 559,807 | -0.05(-0.21%) |
Aug 29, 2016 | 24.41 | 24.43 | 24.30 | 24.41 | 3,514,605 | -0.08(-0.32%) |
Aug 26, 2016 | 24.67 | 24.79 | 24.41 | 24.48 | 634,615 | -0.09(-0.37%) |
Aug 25, 2016 | 24.61 | 24.63 | 24.51 | 24.57 | 541,602 | +0.03(+0.11%) |
Aug 24, 2016 | 24.61 | 24.64 | 24.43 | 24.55 | 1,109,178 | -0.17(-0.68%) |
Aug 23, 2016 | 24.88 | 24.92 | 24.70 | 24.72 | 3,422,968 | -0.12(-0.47%) |
Aug 22, 2016 | 24.88 | 24.88 | 24.81 | 24.83 | 271,890 | -0.10(-0.41%) |
Aug 19, 2016 | 24.96 | 24.98 | 24.88 | 24.94 | 880,246 | -0.09(-0.36%) |
Aug 18, 2016 | 24.99 | 25.08 | 24.95 | 25.03 | 626,537 | +0.06(+0.26%) |
Aug 17, 2016 | 24.90 | 24.98 | 24.82 | 24.96 | 3,142,647 | -0.01(-0.05%) |
Aug 16, 2016 | 25.01 | 25.05 | 24.95 | 24.98 | 905,659 | +0.04(+0.16%) |
Aug 15, 2016 | 24.99 | 25.01 | 24.92 | 24.94 | 713,798 | +0.05(+0.21%) |
Aug 12, 2016 | 25.01 | 25.01 | 24.84 | 24.88 | 2,802,085 | -0.03(-0.10%) |
Aug 11, 2016 | 25.00 | 25.00 | 24.90 | 24.91 | 2,633,934 | -0.01(-0.05%) |
Aug 10, 2016 | 24.95 | 24.99 | 24.88 | 24.92 | 849,685 | +0.14(+0.57%) |
Aug 09, 2016 | 24.69 | 24.82 | 24.69 | 24.78 | 597,047 | +0.14(+0.58%) |
Aug 08, 2016 | 24.56 | 24.67 | 24.55 | 24.64 | 1,586,827 | +0.22(+0.90%) |
Aug 05, 2016 | 24.42 | 24.46 | 24.36 | 24.42 | 1,206,646 | +0.00(+0.00%) |
Aug 04, 2016 | 24.37 | 24.43 | 24.32 | 24.42 | 423,905 | +0.12(+0.48%) |
Aug 03, 2016 | 24.24 | 24.32 | 24.16 | 24.30 | 1,214,477 | +0.04(+0.16%) |
Aug 02, 2016 | 24.33 | 24.39 | 24.24 | 24.26 | 451,341 | -0.01(-0.05%) |
Aug 01, 2016 | 24.33 | 24.35 | 24.26 | 24.28 | 720,651 | -0.11(-0.44%) |
Jul 29, 2016 | 24.28 | 24.41 | 24.21 | 24.39 | 592,744 | +0.26(+1.07%) |
Jul 28, 2016 | 24.08 | 24.14 | 24.08 | 24.13 | 688,602 | +0.03(+0.11%) |
Jul 27, 2016 | 24.00 | 24.12 | 23.95 | 24.10 | 933,855 | +0.10(+0.43%) |
Jul 26, 2016 | 23.97 | 24.01 | 23.92 | 24.00 | 843,339 | +0.01(+0.05%) |
Jul 25, 2016 | 24.09 | 24.09 | 23.97 | 23.99 | 855,675 | -0.15(-0.64%) |
Jul 22, 2016 | 24.18 | 24.18 | 24.09 | 24.14 | 355,689 | -0.01(-0.05%) |
Jul 21, 2016 | 24.14 | 24.18 | 24.10 | 24.15 | 406,784 | +0.03(+0.11%) |
Jul 20, 2016 | 24.17 | 24.21 | 24.13 | 24.13 | 316,525 | -0.06(-0.27%) |
Jul 19, 2016 | 24.26 | 24.29 | 24.15 | 24.19 | 369,257 | -0.19(-0.79%) |
Jul 18, 2016 | 24.32 | 24.41 | 24.26 | 24.39 | 327,824 | +0.00(+0.00%) |
Jul 15, 2016 | 24.44 | 24.51 | 24.37 | 24.39 | 657,822 | -0.17(-0.68%) |
Jul 14, 2016 | 24.48 | 24.58 | 24.48 | 24.55 | 640,315 | +0.18(+0.74%) |
Jul 13, 2016 | 24.41 | 24.42 | 24.35 | 24.37 | 942,162 | -0.03(-0.11%) |
Jul 12, 2016 | 24.44 | 24.45 | 24.39 | 24.40 | 980,063 | +0.18(+0.74%) |
Jul 11, 2016 | 24.31 | 24.32 | 24.20 | 24.22 | 398,409 | -0.05(-0.21%) |
Jul 08, 2016 | 24.05 | 24.28 | 23.91 | 24.27 | 1,180,817 | +0.36(+1.51%) |
Jul 07, 2016 | 23.99 | 24.04 | 23.87 | 23.91 | 725,271 | -0.06(-0.27%) |
Jul 06, 2016 | 23.90 | 24.08 | 23.79 | 23.97 | 1,020,999 | -0.01(-0.05%) |
Jul 05, 2016 | 24.05 | 24.06 | 23.95 | 23.99 | 356,439 | -0.24(-1.01%) |
Jul 01, 2016 | 24.33 | 24.23 | 24.23 | 24.23 | 582,595 | +0.01(+0.06%) |
Jun 30, 2016 | 24.15 | 24.22 | 24.05 | 24.22 | 276,836 | +0.09(+0.37%) |
Jun 29, 2016 | 23.97 | 24.14 | 23.92 | 24.13 | 431,114 | +0.33(+1.40%) |
Jun 28, 2016 | 23.58 | 23.79 | 23.58 | 23.79 | 2,065,612 | +0.49(+2.09%) |
Jun 27, 2016 | 23.32 | 23.39 | 23.24 | 23.31 | 530,197 | -0.05(-0.22%) |
Jun 24, 2016 | 23.37 | 23.69 | 23.22 | 23.36 | 605,288 | -0.80(-3.29%) |
Jun 23, 2016 | 24.13 | 24.15 | 24.02 | 24.15 | 412,226 | +0.22(+0.91%) |
Jun 22, 2016 | 23.82 | 23.95 | 23.75 | 23.93 | 5,616,464 | +0.26(+1.08%) |
Jun 21, 2016 | 23.66 | 23.74 | 23.64 | 23.68 | 210,575 | +0.00(+0.00%) |
Jun 20, 2016 | 23.65 | 23.77 | 23.65 | 23.68 | 280,011 | +0.21(+0.88%) |
Jun 17, 2016 | 23.38 | 23.49 | 23.32 | 23.47 | 419,944 | +0.22(+0.94%) |
Jun 16, 2016 | 23.20 | 23.33 | 23.04 | 23.25 | 432,055 | -0.12(-0.49%) |
Jun 15, 2016 | 23.20 | 23.45 | 23.20 | 23.37 | 401,379 | +0.19(+0.83%) |
Jun 14, 2016 | 23.11 | 23.27 | 23.10 | 23.18 | 239,080 | -0.17(-0.71%) |
Jun 13, 2016 | 23.32 | 23.49 | 23.29 | 23.34 | 671,573 | -0.13(-0.55%) |
Jun 10, 2016 | 23.63 | 23.63 | 23.42 | 23.47 | 291,467 | -0.32(-1.35%) |
Jun 09, 2016 | 23.74 | 23.83 | 23.74 | 23.79 | 365,332 | -0.12(-0.48%) |
Jun 08, 2016 | 23.84 | 23.92 | 23.82 | 23.91 | 823,351 | +0.28(+1.20%) |
Jun 07, 2016 | 23.52 | 23.65 | 23.48 | 23.63 | 1,389,045 | +0.17(+0.71%) |
Jun 06, 2016 | 23.42 | 23.46 | 23.32 | 23.46 | 601,369 | +0.06(+0.27%) |
Jun 03, 2016 | 23.13 | 23.40 | 23.13 | 23.40 | 983,195 | +0.54(+2.36%) |
Jun 02, 2016 | 22.83 | 22.91 | 22.78 | 22.86 | 646,427 | -0.18(-0.78%) |
Jun 01, 2016 | 22.82 | 23.04 | 22.73 | 23.04 | 562,038 | +0.21(+0.94%) |
May 31, 2016 | 22.86 | 22.90 | 22.80 | 22.82 | 339,326 | -0.05(-0.22%) |
May 27, 2016 | 22.89 | 22.87 | 22.87 | 22.87 | 237,098 | -0.08(-0.33%) |
May 26, 2016 | 22.99 | 22.99 | 22.94 | 22.95 | 383,220 | +0.12(+0.50%) |
May 25, 2016 | 22.89 | 22.91 | 22.81 | 22.83 | 473,224 | -0.01(-0.06%) |
May 24, 2016 | 22.85 | 22.89 | 22.81 | 22.85 | 344,323 | +0.03(+0.11%) |
May 23, 2016 | 22.89 | 22.90 | 22.76 | 22.82 | 734,770 | -0.13(-0.56%) |
May 20, 2016 | 22.91 | 22.99 | 22.89 | 22.95 | 289,126 | +0.12(+0.53%) |
May 19, 2016 | 22.69 | 22.85 | 22.69 | 22.83 | 326,724 | +0.01(+0.03%) |
May 18, 2016 | 23.13 | 23.13 | 22.80 | 22.82 | 790,988 | -0.43(-1.87%) |
May 17, 2016 | 23.28 | 23.36 | 23.24 | 23.26 | 412,209 | -0.06(-0.27%) |
May 16, 2016 | 23.28 | 23.36 | 23.27 | 23.32 | 300,314 | +0.01(+0.05%) |
May 13, 2016 | 23.37 | 23.39 | 23.26 | 23.31 | 252,073 | -0.17(-0.71%) |
May 12, 2016 | 23.50 | 23.55 | 23.41 | 23.47 | 146,751 | -0.01(-0.05%) |
May 11, 2016 | 23.40 | 23.52 | 23.36 | 23.49 | 240,269 | +0.03(+0.11%) |
May 10, 2016 | 23.40 | 23.46 | 23.35 | 23.46 | 407,958 | +0.15(+0.66%) |
May 09, 2016 | 23.31 | 23.41 | 23.23 | 23.31 | 1,002,536 | -0.18(-0.76%) |
May 06, 2016 | 23.36 | 23.50 | 23.32 | 23.49 | 1,198,208 | +0.06(+0.27%) |
May 05, 2016 | 23.47 | 23.52 | 23.36 | 23.42 | 417,769 | +0.03(+0.11%) |
May 04, 2016 | 23.66 | 23.68 | 23.40 | 23.40 | 1,028,536 | -0.34(-1.45%) |
May 03, 2016 | 23.91 | 23.95 | 23.72 | 23.74 | 1,073,696 | -0.32(-1.33%) |