Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.62 | 27.62 | 27.62 | 0 | -0.11(-0.41%) | |
Dec 29, 2016 | 27.67 | 27.76 | 27.66 | 27.74 | 34,412 | +0.04(+0.13%) |
Dec 28, 2016 | 27.95 | 27.95 | 27.70 | 27.70 | 65,170 | -0.26(-0.93%) |
Dec 27, 2016 | 27.89 | 28.02 | 27.89 | 27.96 | 27,494 | +0.09(+0.34%) |
Dec 23, 2016 | 27.87 | 27.87 | 27.87 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 27.93 | 27.93 | 27.79 | 27.82 | 133,570 | -0.12(-0.41%) |
Dec 21, 2016 | 28.00 | 28.05 | 27.93 | 27.94 | 52,624 | -0.05(-0.19%) |
Dec 20, 2016 | 27.93 | 28.04 | 27.93 | 27.99 | 62,050 | +0.09(+0.34%) |
Dec 19, 2016 | 27.93 | 27.98 | 27.87 | 27.90 | 24,666 | +0.03(+0.13%) |
Dec 16, 2016 | 27.94 | 27.94 | 27.83 | 27.86 | 233,501 | -0.03(-0.11%) |
Dec 15, 2016 | 27.79 | 27.96 | 27.72 | 27.90 | 71,768 | +0.14(+0.49%) |
Dec 14, 2016 | 27.99 | 28.07 | 27.76 | 27.76 | 58,876 | -0.24(-0.85%) |
Dec 13, 2016 | 27.95 | 28.09 | 27.87 | 28.00 | 97,612 | +0.15(+0.55%) |
Dec 12, 2016 | 27.85 | 27.96 | 27.76 | 27.84 | 71,403 | -0.06(-0.23%) |
Dec 09, 2016 | 27.72 | 27.91 | 27.71 | 27.91 | 48,339 | +0.14(+0.52%) |
Dec 08, 2016 | 27.77 | 27.82 | 27.66 | 27.76 | 88,539 | +0.09(+0.34%) |
Dec 07, 2016 | 27.38 | 27.70 | 27.37 | 27.67 | 123,894 | +0.34(+1.26%) |
Dec 06, 2016 | 27.36 | 27.36 | 27.18 | 27.33 | 38,018 | +0.12(+0.44%) |
Dec 05, 2016 | 27.12 | 27.21 | 27.12 | 27.21 | 76,085 | +0.22(+0.83%) |
Dec 02, 2016 | 27.06 | 27.09 | 26.94 | 26.98 | 48,162 | +0.03(+0.13%) |
Dec 01, 2016 | 27.09 | 27.11 | 26.91 | 26.95 | 85,879 | -0.13(-0.48%) |
Nov 30, 2016 | 27.30 | 27.32 | 27.08 | 27.08 | 100,750 | -0.19(-0.70%) |
Nov 29, 2016 | 27.23 | 27.35 | 27.21 | 27.27 | 43,178 | +0.05(+0.19%) |
Nov 28, 2016 | 27.39 | 27.39 | 27.21 | 27.22 | 66,180 | -0.14(-0.51%) |
Nov 25, 2016 | 27.28 | 27.36 | 27.28 | 27.36 | 18,482 | +0.18(+0.64%) |
Nov 23, 2016 | 27.18 | 27.18 | 27.18 | 0 | -0.03(-0.09%) | |
Nov 22, 2016 | 27.20 | 27.23 | 27.12 | 27.21 | 35,184 | +0.07(+0.25%) |
Nov 21, 2016 | 27.04 | 27.15 | 27.04 | 27.14 | 44,235 | +0.22(+0.80%) |
Nov 18, 2016 | 26.98 | 27.00 | 26.92 | 26.92 | 73,253 | -0.11(-0.41%) |
Nov 17, 2016 | 26.92 | 27.03 | 26.88 | 27.03 | 78,869 | +0.14(+0.52%) |
Nov 16, 2016 | 26.94 | 26.94 | 26.83 | 26.89 | 80,263 | -0.11(-0.41%) |
Nov 15, 2016 | 26.91 | 27.00 | 26.83 | 27.00 | 83,941 | +0.20(+0.74%) |
Nov 14, 2016 | 26.66 | 26.86 | 26.66 | 26.80 | 87,691 | +0.17(+0.65%) |
Nov 11, 2016 | 26.48 | 26.63 | 26.48 | 26.63 | 12,956 | -0.03(-0.11%) |
Nov 10, 2016 | 26.70 | 26.76 | 26.48 | 26.66 | 123,703 | +0.17(+0.66%) |
Nov 09, 2016 | 25.86 | 26.59 | 25.86 | 26.48 | 73,490 | +0.46(+1.76%) |
Nov 08, 2016 | 25.92 | 26.13 | 25.91 | 26.03 | 53,955 | +0.03(+0.11%) |
Nov 07, 2016 | 25.75 | 26.01 | 25.75 | 26.00 | 55,624 | +0.58(+2.27%) |
Nov 04, 2016 | 25.40 | 25.61 | 25.38 | 25.42 | 305,651 | -0.03(-0.13%) |
Nov 03, 2016 | 25.67 | 25.67 | 25.40 | 25.45 | 74,693 | -0.16(-0.61%) |
Nov 02, 2016 | 25.72 | 25.72 | 25.59 | 25.61 | 26,526 | -0.16(-0.64%) |
Nov 01, 2016 | 25.97 | 26.01 | 25.66 | 25.77 | 128,542 | -0.21(-0.81%) |
Oct 31, 2016 | 25.89 | 26.01 | 25.89 | 25.98 | 131,523 | +0.12(+0.47%) |
Oct 28, 2016 | 25.86 | 26.00 | 25.79 | 25.86 | 64,892 | -0.11(-0.44%) |
Oct 27, 2016 | 26.11 | 26.11 | 25.95 | 25.98 | 87,346 | -0.14(-0.52%) |
Oct 26, 2016 | 26.07 | 26.13 | 25.97 | 26.11 | 68,667 | +0.03(+0.12%) |
Oct 25, 2016 | 26.07 | 26.12 | 26.05 | 26.08 | 460,280 | -0.04(-0.17%) |
Oct 24, 2016 | 26.07 | 26.17 | 26.07 | 26.13 | 29,005 | +0.11(+0.44%) |
Oct 21, 2016 | 25.84 | 26.01 | 25.84 | 26.01 | 48,007 | -0.02(-0.10%) |
Oct 20, 2016 | 26.01 | 26.07 | 25.88 | 26.04 | 73,488 | +0.01(+0.04%) |
Oct 19, 2016 | 25.97 | 26.04 | 25.93 | 26.03 | 20,243 | +0.06(+0.23%) |
Oct 18, 2016 | 25.98 | 26.03 | 25.95 | 25.97 | 38,060 | +0.14(+0.54%) |
Oct 17, 2016 | 25.84 | 25.91 | 25.80 | 25.83 | 19,215 | -0.09(-0.35%) |
Oct 14, 2016 | 25.94 | 26.10 | 25.88 | 25.92 | 2,697,943 | +0.04(+0.15%) |
Oct 13, 2016 | 25.82 | 25.96 | 25.65 | 25.88 | 77,373 | -0.07(-0.29%) |
Oct 12, 2016 | 25.86 | 26.02 | 25.83 | 25.95 | 40,338 | +0.06(+0.23%) |
Oct 11, 2016 | 26.03 | 26.03 | 25.78 | 25.89 | 118,740 | -0.25(-0.95%) |
Oct 10, 2016 | 26.15 | 26.22 | 26.14 | 26.14 | 18,108 | +0.12(+0.46%) |
Oct 07, 2016 | 26.18 | 26.18 | 25.93 | 26.02 | 81,287 | -0.13(-0.49%) |
Oct 06, 2016 | 26.05 | 26.17 | 26.02 | 26.15 | 41,208 | +0.04(+0.16%) |
Oct 05, 2016 | 26.11 | 26.14 | 26.11 | 26.11 | 24,110 | +0.09(+0.36%) |
Oct 04, 2016 | 26.16 | 26.18 | 25.96 | 26.02 | 19,377 | -0.12(-0.46%) |
Oct 03, 2016 | 26.16 | 26.17 | 26.08 | 26.14 | 97,998 | -0.15(-0.57%) |
Sep 30, 2016 | 26.17 | 26.35 | 26.16 | 26.29 | 46,023 | +0.14(+0.55%) |
Sep 29, 2016 | 26.39 | 26.39 | 26.04 | 26.14 | 33,037 | -0.25(-0.94%) |
Sep 28, 2016 | 26.37 | 26.39 | 26.24 | 26.39 | 25,878 | +0.08(+0.29%) |
Sep 27, 2016 | 26.11 | 26.34 | 26.11 | 26.31 | 47,413 | +0.16(+0.61%) |
Sep 26, 2016 | 26.24 | 26.26 | 26.15 | 26.15 | 26,492 | -0.26(-1.00%) |
Sep 23, 2016 | 26.46 | 26.48 | 26.38 | 26.42 | 16,133 | -0.05(-0.21%) |
Sep 22, 2016 | 26.43 | 26.49 | 26.42 | 26.47 | 29,815 | +0.17(+0.63%) |
Sep 21, 2016 | 26.11 | 26.30 | 26.04 | 26.30 | 6,885 | +0.24(+0.91%) |
Sep 20, 2016 | 26.16 | 26.19 | 26.02 | 26.07 | 70,489 | +0.00(+0.01%) |
Sep 19, 2016 | 26.06 | 26.18 | 26.00 | 26.06 | 29,178 | +0.06(+0.24%) |
Sep 16, 2016 | 25.94 | 26.03 | 25.91 | 26.00 | 30,841 | -0.12(-0.45%) |
Sep 15, 2016 | 25.82 | 26.15 | 25.82 | 26.12 | 56,191 | +0.28(+1.09%) |
Sep 14, 2016 | 25.88 | 26.06 | 25.81 | 25.84 | 68,295 | -0.08(-0.30%) |
Sep 13, 2016 | 26.07 | 26.11 | 25.84 | 25.92 | 56,481 | -0.33(-1.27%) |
Sep 12, 2016 | 25.78 | 26.30 | 25.70 | 26.25 | 52,630 | +0.34(+1.32%) |
Sep 09, 2016 | 26.33 | 26.33 | 25.91 | 25.91 | 36,147 | -0.62(-2.34%) |
Sep 08, 2016 | 26.55 | 26.58 | 26.49 | 26.53 | 25,071 | -0.10(-0.36%) |
Sep 07, 2016 | 26.57 | 26.64 | 26.55 | 26.62 | 16,971 | +0.02(+0.07%) |
Sep 06, 2016 | 26.57 | 26.61 | 26.47 | 26.61 | 37,645 | +0.07(+0.26%) |
Sep 02, 2016 | 26.49 | 26.54 | 26.54 | 26.54 | 23,587 | +0.14(+0.55%) |
Sep 01, 2016 | 26.46 | 26.47 | 26.27 | 26.39 | 52,929 | -0.04(-0.15%) |
Aug 31, 2016 | 26.42 | 26.43 | 26.30 | 26.43 | 58,594 | -0.01(-0.06%) |
Aug 30, 2016 | 26.44 | 26.47 | 26.38 | 26.45 | 33,246 | -0.03(-0.12%) |
Aug 29, 2016 | 26.37 | 26.53 | 26.37 | 26.48 | 27,261 | +0.14(+0.53%) |
Aug 26, 2016 | 26.41 | 26.54 | 26.23 | 26.34 | 45,613 | -0.09(-0.35%) |
Aug 25, 2016 | 26.44 | 26.51 | 26.39 | 26.43 | 21,198 | -0.03(-0.10%) |
Aug 24, 2016 | 26.59 | 26.59 | 26.45 | 26.46 | 25,724 | -0.13(-0.49%) |
Aug 23, 2016 | 26.59 | 26.66 | 26.56 | 26.59 | 52,503 | +0.08(+0.30%) |
Aug 22, 2016 | 26.45 | 26.54 | 26.44 | 26.51 | 14,346 | -0.01(-0.03%) |
Aug 19, 2016 | 26.50 | 26.52 | 26.45 | 26.52 | 22,672 | -0.02(-0.06%) |
Aug 18, 2016 | 26.50 | 26.54 | 26.46 | 26.53 | 20,394 | +0.04(+0.15%) |
Aug 17, 2016 | 26.41 | 26.50 | 26.29 | 26.49 | 52,026 | +0.03(+0.13%) |
Aug 16, 2016 | 26.50 | 26.52 | 26.45 | 26.46 | 38,200 | -0.13(-0.47%) |
Aug 15, 2016 | 26.52 | 26.61 | 26.52 | 26.58 | 18,712 | +0.13(+0.49%) |
Aug 12, 2016 | 26.40 | 26.51 | 26.40 | 26.45 | 22,599 | -0.02(-0.07%) |
Aug 11, 2016 | 26.45 | 26.50 | 26.38 | 26.47 | 26,664 | +0.16(+0.62%) |
Aug 10, 2016 | 26.47 | 26.49 | 26.30 | 26.31 | 35,813 | -0.12(-0.45%) |
Aug 09, 2016 | 26.41 | 26.50 | 26.39 | 26.43 | 24,605 | +0.00(+0.00%) |
Aug 08, 2016 | 26.45 | 26.53 | 26.41 | 26.43 | 127,694 | -0.04(-0.15%) |
Aug 05, 2016 | 26.29 | 26.48 | 26.29 | 26.47 | 85,018 | +0.24(+0.91%) |
Aug 04, 2016 | 26.17 | 26.24 | 26.16 | 26.23 | 79,283 | +0.05(+0.20%) |
Aug 03, 2016 | 26.06 | 26.20 | 26.06 | 26.17 | 48,163 | +0.05(+0.21%) |
Aug 02, 2016 | 26.24 | 26.24 | 26.02 | 26.12 | 48,667 | -0.20(-0.75%) |
Aug 01, 2016 | 26.36 | 26.45 | 26.27 | 26.32 | 25,168 | -0.09(-0.36%) |
Jul 29, 2016 | 26.28 | 26.44 | 26.27 | 26.41 | 25,452 | +0.05(+0.19%) |
Jul 28, 2016 | 26.29 | 26.40 | 26.23 | 26.36 | 37,325 | +0.00(+0.02%) |
Jul 27, 2016 | 26.39 | 26.40 | 26.28 | 26.36 | 45,163 | -0.11(-0.41%) |
Jul 26, 2016 | 26.40 | 26.49 | 26.36 | 26.47 | 24,478 | +0.04(+0.14%) |
Jul 25, 2016 | 26.44 | 26.44 | 26.34 | 26.43 | 14,787 | -0.02(-0.08%) |
Jul 22, 2016 | 26.32 | 26.46 | 26.32 | 26.45 | 27,333 | +0.15(+0.56%) |
Jul 21, 2016 | 26.39 | 26.41 | 26.25 | 26.30 | 37,950 | -0.16(-0.60%) |
Jul 20, 2016 | 26.43 | 26.47 | 26.32 | 26.46 | 49,221 | +0.18(+0.69%) |
Jul 19, 2016 | 26.23 | 26.29 | 26.22 | 26.28 | 23,698 | -0.06(-0.22%) |
Jul 18, 2016 | 26.21 | 26.35 | 26.21 | 26.34 | 18,678 | +0.09(+0.33%) |
Jul 15, 2016 | 26.44 | 26.44 | 26.17 | 26.25 | 36,994 | -0.02(-0.09%) |
Jul 14, 2016 | 26.29 | 26.32 | 26.21 | 26.27 | 58,374 | +0.11(+0.43%) |
Jul 13, 2016 | 26.10 | 26.17 | 26.06 | 26.16 | 73,819 | +0.05(+0.18%) |
Jul 12, 2016 | 26.08 | 26.16 | 26.04 | 26.12 | 36,192 | +0.20(+0.78%) |
Jul 11, 2016 | 25.82 | 25.99 | 25.81 | 25.91 | 68,394 | +0.12(+0.46%) |
Jul 08, 2016 | 25.51 | 25.83 | 25.34 | 25.79 | 229,101 | +0.45(+1.78%) |
Jul 07, 2016 | 25.40 | 25.48 | 25.26 | 25.34 | 16,642 | -0.00(-0.02%) |
Jul 06, 2016 | 25.16 | 25.37 | 25.08 | 25.35 | 46,449 | +0.14(+0.55%) |
Jul 05, 2016 | 25.25 | 25.26 | 25.11 | 25.21 | 52,040 | -0.18(-0.72%) |
Jul 01, 2016 | 25.31 | 25.39 | 25.39 | 25.39 | 17,942 | +0.02(+0.10%) |
Jun 30, 2016 | 25.05 | 25.37 | 25.01 | 25.37 | 67,271 | +0.39(+1.55%) |
Jun 29, 2016 | 24.67 | 25.02 | 24.67 | 24.98 | 41,296 | +0.39(+1.59%) |
Jun 28, 2016 | 24.39 | 24.59 | 24.34 | 24.59 | 72,521 | +0.46(+1.89%) |
Jun 27, 2016 | 24.39 | 24.39 | 24.02 | 24.13 | 60,122 | -0.50(-2.01%) |
Jun 24, 2016 | 24.39 | 25.00 | 24.39 | 24.63 | 181,462 | -0.85(-3.33%) |
Jun 23, 2016 | 25.35 | 25.48 | 25.32 | 25.48 | 201,052 | +0.35(+1.38%) |
Jun 22, 2016 | 25.16 | 25.29 | 25.12 | 25.13 | 66,944 | +0.01(+0.04%) |
Jun 21, 2016 | 25.19 | 25.19 | 25.06 | 25.12 | 455,162 | +0.04(+0.16%) |
Jun 20, 2016 | 25.18 | 25.31 | 25.07 | 25.08 | 35,264 | +0.13(+0.52%) |
Jun 17, 2016 | 25.01 | 25.02 | 24.87 | 24.95 | 36,493 | -0.06(-0.26%) |
Jun 16, 2016 | 24.77 | 25.04 | 24.71 | 25.01 | 199,486 | +0.08(+0.32%) |
Jun 15, 2016 | 24.96 | 25.11 | 24.94 | 24.94 | 249,324 | +0.01(+0.04%) |
Jun 14, 2016 | 24.97 | 25.08 | 24.80 | 24.93 | 97,815 | -0.11(-0.43%) |
Jun 13, 2016 | 25.12 | 25.26 | 25.03 | 25.03 | 41,358 | -0.22(-0.88%) |
Jun 10, 2016 | 25.26 | 25.36 | 25.19 | 25.26 | 35,281 | -0.23(-0.89%) |
Jun 09, 2016 | 25.43 | 25.51 | 25.39 | 25.48 | 47,424 | -0.05(-0.19%) |
Jun 08, 2016 | 25.52 | 25.57 | 25.47 | 25.53 | 105,877 | +0.04(+0.17%) |
Jun 07, 2016 | 25.50 | 25.58 | 25.49 | 25.49 | 51,572 | +0.05(+0.21%) |
Jun 06, 2016 | 25.41 | 25.49 | 25.38 | 25.43 | 417,520 | +0.07(+0.28%) |
Jun 03, 2016 | 25.21 | 25.41 | 25.21 | 25.36 | 31,878 | -0.09(-0.35%) |
Jun 02, 2016 | 25.31 | 25.45 | 25.31 | 25.45 | 36,043 | +0.09(+0.37%) |
Jun 01, 2016 | 25.28 | 25.39 | 25.21 | 25.36 | 29,826 | +0.03(+0.12%) |
May 31, 2016 | 25.32 | 25.35 | 25.21 | 25.33 | 64,500 | +0.05(+0.22%) |
May 27, 2016 | 25.13 | 25.28 | 25.28 | 25.28 | 35,406 | +0.13(+0.53%) |
May 26, 2016 | 25.17 | 25.19 | 25.10 | 25.14 | 47,821 | -0.02(-0.06%) |
May 25, 2016 | 25.12 | 25.21 | 25.11 | 25.16 | 66,161 | +0.13(+0.54%) |
May 24, 2016 | 24.73 | 25.05 | 24.73 | 25.02 | 89,633 | +0.38(+1.52%) |
May 23, 2016 | 24.73 | 24.77 | 24.65 | 24.65 | 60,207 | -0.09(-0.36%) |
May 20, 2016 | 24.61 | 24.79 | 24.61 | 24.74 | 15,283 | +0.20(+0.83%) |
May 19, 2016 | 24.56 | 24.60 | 24.39 | 24.54 | 32,369 | -0.09(-0.36%) |
May 18, 2016 | 24.49 | 24.77 | 24.48 | 24.62 | 36,480 | +0.02(+0.08%) |
May 17, 2016 | 24.74 | 24.84 | 24.56 | 24.60 | 21,492 | -0.26(-1.04%) |
May 16, 2016 | 24.64 | 24.89 | 24.64 | 24.86 | 23,669 | +0.24(+0.99%) |
May 13, 2016 | 24.69 | 24.86 | 24.58 | 24.62 | 23,724 | -0.17(-0.70%) |
May 12, 2016 | 24.93 | 24.99 | 24.67 | 24.79 | 26,097 | -0.07(-0.30%) |
May 11, 2016 | 25.00 | 25.07 | 24.86 | 24.87 | 40,739 | -0.25(-1.00%) |
May 10, 2016 | 25.01 | 25.12 | 25.00 | 25.12 | 292,862 | +0.27(+1.07%) |
May 09, 2016 | 24.88 | 24.92 | 24.78 | 24.85 | 84,273 | +0.05(+0.20%) |
May 06, 2016 | 24.65 | 24.81 | 24.59 | 24.80 | 29,510 | +0.10(+0.42%) |
May 05, 2016 | 24.68 | 24.82 | 24.64 | 24.70 | 164,381 | -0.02(-0.07%) |
May 04, 2016 | 24.74 | 24.76 | 24.64 | 24.72 | 62,333 | -0.11(-0.45%) |
May 03, 2016 | 24.82 | 24.92 | 24.72 | 24.83 | 44,885 | -0.21(-0.85%) |
May 02, 2016 | 24.85 | 25.05 | 24.85 | 25.04 | 35,726 | +0.16(+0.66%) |
Apr 29, 2016 | 24.88 | 25.02 | 24.73 | 24.88 | 56,569 | -0.18(-0.73%) |
Apr 28, 2016 | 25.10 | 25.36 | 25.06 | 25.06 | 68,097 | -0.26(-1.03%) |
Apr 27, 2016 | 25.15 | 25.38 | 25.15 | 25.32 | 31,410 | +0.04(+0.16%) |
Apr 26, 2016 | 25.21 | 25.31 | 25.21 | 25.28 | 59,507 | +0.10(+0.39%) |
Apr 25, 2016 | 25.11 | 25.20 | 25.07 | 25.18 | 24,058 | -0.05(-0.20%) |
Apr 22, 2016 | 25.23 | 25.29 | 25.14 | 25.23 | 76,868 | -0.02(-0.10%) |
Apr 21, 2016 | 25.31 | 25.39 | 25.23 | 25.26 | 67,511 | -0.12(-0.49%) |
Apr 20, 2016 | 25.32 | 25.45 | 25.32 | 25.38 | 37,648 | +0.07(+0.27%) |
Apr 19, 2016 | 25.31 | 25.40 | 25.20 | 25.31 | 55,857 | +0.07(+0.29%) |
Apr 18, 2016 | 25.13 | 25.26 | 25.13 | 25.24 | 35,372 | +0.14(+0.57%) |
Apr 15, 2016 | 25.16 | 25.16 | 25.06 | 25.09 | 53,561 | -0.03(-0.14%) |
Apr 14, 2016 | 25.12 | 25.21 | 25.09 | 25.13 | 66,776 | -0.05(-0.20%) |
Apr 13, 2016 | 24.99 | 25.18 | 24.99 | 25.18 | 41,860 | +0.31(+1.25%) |
Apr 12, 2016 | 24.67 | 24.90 | 24.63 | 24.87 | 62,343 | +0.19(+0.78%) |
Apr 11, 2016 | 24.82 | 24.88 | 24.65 | 24.67 | 37,450 | +0.00(+0.02%) |
Apr 08, 2016 | 24.85 | 24.88 | 24.65 | 24.67 | 108,576 | +0.04(+0.16%) |
Apr 07, 2016 | 24.77 | 24.79 | 24.55 | 24.63 | 73,783 | -0.38(-1.52%) |
Apr 06, 2016 | 24.84 | 25.01 | 24.74 | 25.01 | 53,091 | +0.26(+1.06%) |
Apr 05, 2016 | 24.89 | 24.95 | 24.75 | 24.75 | 111,550 | -0.27(-1.07%) |
Apr 04, 2016 | 25.06 | 25.15 | 24.99 | 25.01 | 26,128 | -0.13(-0.51%) |
Apr 01, 2016 | 24.86 | 25.16 | 24.86 | 25.14 | 217,910 | +0.15(+0.60%) |
Mar 31, 2016 | 24.99 | 25.11 | 24.97 | 24.99 | 95,405 | -0.02(-0.09%) |
Mar 30, 2016 | 25.01 | 25.13 | 24.97 | 25.01 | 115,467 | +0.09(+0.38%) |
Mar 29, 2016 | 24.64 | 24.94 | 24.62 | 24.92 | 139,050 | +0.19(+0.78%) |
Mar 28, 2016 | 24.75 | 24.79 | 24.64 | 24.73 | 94,319 | +0.09(+0.36%) |
Mar 24, 2016 | 24.52 | 24.64 | 24.64 | 24.64 | 128,475 | -0.06(-0.26%) |
Mar 23, 2016 | 24.80 | 24.80 | 24.67 | 24.70 | 42,789 | -0.17(-0.68%) |
Mar 22, 2016 | 24.77 | 24.94 | 24.72 | 24.87 | 75,540 | +0.01(+0.06%) |
Mar 21, 2016 | 24.77 | 24.90 | 24.77 | 24.86 | 24,587 | +0.00(+0.02%) |
Mar 18, 2016 | 24.79 | 24.87 | 24.76 | 24.85 | 73,211 | +0.14(+0.56%) |
Mar 17, 2016 | 24.57 | 24.78 | 24.57 | 24.71 | 48,283 | +0.13(+0.54%) |
Mar 16, 2016 | 24.30 | 24.61 | 24.30 | 24.58 | 40,700 | +0.20(+0.81%) |
Mar 15, 2016 | 24.36 | 24.39 | 24.27 | 24.38 | 218,906 | -0.14(-0.58%) |
Mar 14, 2016 | 24.49 | 24.55 | 24.41 | 24.53 | 35,780 | -0.01(-0.06%) |
Mar 11, 2016 | 24.32 | 24.54 | 24.30 | 24.54 | 35,282 | +0.48(+1.98%) |
Mar 10, 2016 | 24.18 | 24.27 | 23.87 | 24.06 | 58,016 | -0.03(-0.14%) |
Mar 09, 2016 | 24.04 | 24.12 | 24.00 | 24.10 | 50,162 | +0.15(+0.64%) |
Mar 08, 2016 | 24.09 | 24.11 | 23.92 | 23.95 | 557,301 | -0.23(-0.96%) |
Mar 07, 2016 | 24.02 | 24.26 | 24.00 | 24.18 | 129,497 | +0.06(+0.27%) |
Mar 04, 2016 | 24.10 | 24.25 | 24.01 | 24.11 | 41,255 | -0.02(-0.10%) |
Mar 03, 2016 | 24.04 | 24.15 | 23.94 | 24.14 | 43,240 | +0.13(+0.53%) |
Mar 02, 2016 | 23.80 | 24.01 | 23.80 | 24.01 | 104,144 | +0.13(+0.54%) |
Mar 01, 2016 | 23.44 | 23.88 | 23.43 | 23.88 | 87,768 | +0.60(+2.56%) |
Feb 29, 2016 | 23.42 | 23.58 | 23.29 | 23.29 | 102,096 | -0.14(-0.59%) |
Feb 26, 2016 | 23.50 | 23.57 | 23.41 | 23.42 | 63,250 | -0.03(-0.13%) |
Feb 25, 2016 | 23.21 | 23.45 | 23.10 | 23.45 | 44,146 | +0.29(+1.25%) |
Feb 24, 2016 | 22.88 | 23.18 | 22.70 | 23.16 | 35,333 | +0.14(+0.62%) |
Feb 23, 2016 | 23.26 | 23.26 | 23.02 | 23.02 | 160,990 | -0.25(-1.08%) |
Feb 22, 2016 | 23.08 | 23.30 | 23.08 | 23.27 | 93,463 | +0.32(+1.39%) |
Feb 19, 2016 | 22.94 | 22.99 | 22.78 | 22.95 | 72,311 | -0.02(-0.11%) |
Feb 18, 2016 | 22.99 | 23.07 | 22.93 | 22.98 | 182,995 | -0.04(-0.15%) |
Feb 17, 2016 | 22.76 | 23.03 | 22.76 | 23.01 | 89,666 | +0.37(+1.66%) |
Feb 16, 2016 | 22.40 | 22.64 | 22.36 | 22.64 | 77,693 | +0.45(+2.04%) |
Feb 12, 2016 | 22.00 | 22.18 | 22.18 | 22.18 | 11,783 | +0.44(+2.01%) |
Feb 11, 2016 | 21.78 | 21.84 | 21.58 | 21.75 | 155,458 | -0.28(-1.27%) |
Feb 10, 2016 | 22.08 | 22.30 | 22.01 | 22.03 | 155,740 | +0.02(+0.11%) |
Feb 09, 2016 | 22.11 | 22.19 | 21.83 | 22.00 | 68,006 | -0.01(-0.07%) |
Feb 08, 2016 | 22.05 | 22.10 | 21.75 | 22.02 | 57,791 | -0.32(-1.43%) |
Feb 05, 2016 | 22.59 | 22.68 | 22.29 | 22.34 | 126,253 | -0.37(-1.63%) |
Feb 04, 2016 | 22.50 | 22.83 | 22.50 | 22.71 | 50,426 | +0.08(+0.37%) |
Feb 03, 2016 | 22.58 | 22.67 | 22.21 | 22.62 | 96,281 | +0.16(+0.70%) |
Feb 02, 2016 | 22.67 | 22.67 | 22.40 | 22.46 | 62,874 | -0.49(-2.12%) |
Feb 01, 2016 | 22.76 | 23.03 | 22.71 | 22.95 | 135,818 | +0.04(+0.19%) |
Jan 29, 2016 | 22.37 | 22.91 | 22.37 | 22.91 | 145,415 | +0.57(+2.56%) |
Jan 28, 2016 | 22.42 | 22.46 | 22.22 | 22.34 | 105,170 | +0.04(+0.20%) |
Jan 27, 2016 | 22.48 | 22.70 | 22.23 | 22.29 | 332,684 | -0.29(-1.29%) |
Jan 26, 2016 | 22.37 | 22.64 | 22.32 | 22.58 | 175,685 | +0.32(+1.41%) |
Jan 25, 2016 | 22.56 | 22.56 | 22.25 | 22.27 | 69,327 | -0.35(-1.55%) |
Jan 22, 2016 | 22.42 | 22.62 | 22.42 | 22.62 | 408,793 | +0.47(+2.13%) |
Jan 21, 2016 | 22.05 | 22.37 | 21.86 | 22.14 | 124,830 | +0.14(+0.65%) |
Jan 20, 2016 | 21.82 | 22.18 | 21.40 | 22.00 | 442,137 | -0.26(-1.17%) |
Jan 19, 2016 | 22.40 | 22.53 | 22.06 | 22.26 | 121,549 | +0.01(+0.07%) |
Jan 15, 2016 | 22.17 | 22.25 | 22.25 | 22.25 | 17,066 | -0.49(-2.14%) |
Jan 14, 2016 | 22.38 | 22.89 | 22.22 | 22.73 | 168,386 | +0.37(+1.67%) |
Jan 13, 2016 | 22.97 | 23.06 | 22.30 | 22.36 | 114,369 | -0.59(-2.55%) |
Jan 12, 2016 | 23.05 | 23.05 | 22.65 | 22.95 | 64,447 | +0.12(+0.54%) |
Jan 11, 2016 | 22.94 | 22.99 | 22.51 | 22.82 | 257,546 | +0.05(+0.24%) |
Jan 08, 2016 | 23.15 | 23.25 | 22.77 | 22.77 | 75,859 | -0.35(-1.53%) |
Jan 07, 2016 | 23.15 | 23.39 | 23.04 | 23.12 | 104,688 | -0.52(-2.19%) |
Jan 06, 2016 | 23.71 | 23.77 | 23.50 | 23.64 | 110,464 | -0.33(-1.38%) |
Jan 05, 2016 | 23.94 | 24.02 | 23.86 | 23.97 | 47,661 | +0.04(+0.19%) |