Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.12 | 26.12 | 25.97 | 26.03 | 2,935 | -0.13(-0.50%) |
Apr 27, 2017 | 26.25 | 26.25 | 26.08 | 26.16 | 5,014 | +0.00(+0.00%) |
Apr 26, 2017 | 26.12 | 26.21 | 25.99 | 26.16 | 10,573 | +0.13(+0.50%) |
Apr 25, 2017 | 26.34 | 26.42 | 26.03 | 26.03 | 9,943 | -0.26(-0.99%) |
Apr 24, 2017 | 26.03 | 26.38 | 25.82 | 26.29 | 6,062 | +0.52(+2.02%) |
Apr 21, 2017 | 25.60 | 26.16 | 25.60 | 25.77 | 12,627 | +0.22(+0.85%) |
Apr 20, 2017 | 26.47 | 26.47 | 25.03 | 25.55 | 21,538 | +0.78(+3.16%) |
Apr 19, 2017 | 24.60 | 24.90 | 24.47 | 24.77 | 12,301 | +0.26(+1.06%) |
Apr 18, 2017 | 24.16 | 24.56 | 23.77 | 24.51 | 7,785 | +0.09(+0.36%) |
Apr 17, 2017 | 24.16 | 24.42 | 24.16 | 24.42 | 6,763 | +0.43(+1.81%) |
Apr 13, 2017 | 23.98 | 24.21 | 23.98 | 23.99 | 4,499 | +0.17(+0.73%) |
Apr 12, 2017 | 24.21 | 24.25 | 23.82 | 23.82 | 4,692 | -0.39(-1.62%) |
Apr 11, 2017 | 23.30 | 24.21 | 23.30 | 24.21 | 3,751 | +0.83(+3.53%) |
Apr 10, 2017 | 23.38 | 23.38 | 23.30 | 23.38 | 4,905 | +0.09(+0.37%) |
Apr 07, 2017 | 23.43 | 23.60 | 23.30 | 23.30 | 2,793 | +0.04(+0.19%) |
Apr 06, 2017 | 23.03 | 23.38 | 23.03 | 23.25 | 6,168 | +0.30(+1.33%) |
Apr 05, 2017 | 23.64 | 23.77 | 22.82 | 22.95 | 9,321 | -0.43(-1.86%) |
Apr 04, 2017 | 24.02 | 24.02 | 23.25 | 23.38 | 4,332 | +0.17(+0.75%) |
Apr 03, 2017 | 22.82 | 23.25 | 22.82 | 23.21 | 12,318 | +0.26(+1.14%) |
Mar 31, 2017 | 22.86 | 23.03 | 22.82 | 22.95 | 7,815 | +0.04(+0.19%) |
Mar 30, 2017 | 22.96 | 23.12 | 22.73 | 22.90 | 10,527 | +0.00(+0.00%) |
Mar 29, 2017 | 22.69 | 23.06 | 22.69 | 22.90 | 6,218 | -0.03(-0.15%) |
Mar 28, 2017 | 22.46 | 22.94 | 22.46 | 22.94 | 4,284 | +0.43(+1.93%) |
Mar 27, 2017 | 22.33 | 22.64 | 22.33 | 22.50 | 5,145 | +0.13(+0.58%) |
Mar 24, 2017 | 22.46 | 22.77 | 22.37 | 22.37 | 5,616 | -0.13(-0.58%) |
Mar 23, 2017 | 22.37 | 22.77 | 22.37 | 22.50 | 3,032 | +0.13(+0.58%) |
Mar 22, 2017 | 22.59 | 22.59 | 22.33 | 22.37 | 6,403 | -0.17(-0.77%) |
Mar 21, 2017 | 22.68 | 22.77 | 22.55 | 22.55 | 4,543 | -0.09(-0.38%) |
Mar 20, 2017 | 22.77 | 22.77 | 22.55 | 22.64 | 10,810 | +0.09(+0.38%) |
Mar 17, 2017 | 22.46 | 22.94 | 22.33 | 22.55 | 23,184 | +0.00(+0.00%) |
Mar 16, 2017 | 22.37 | 22.68 | 22.37 | 22.55 | 6,875 | +0.09(+0.39%) |
Mar 15, 2017 | 22.90 | 22.90 | 22.33 | 22.46 | 8,783 | +0.09(+0.39%) |
Mar 14, 2017 | 22.37 | 22.53 | 22.29 | 22.37 | 5,509 | +0.00(+0.00%) |
Mar 13, 2017 | 22.50 | 23.07 | 22.24 | 22.37 | 9,531 | +0.09(+0.39%) |
Mar 10, 2017 | 22.37 | 22.50 | 22.20 | 22.29 | 7,379 | -0.04(-0.19%) |
Mar 09, 2017 | 22.24 | 22.46 | 22.11 | 22.33 | 8,274 | +0.17(+0.78%) |
Mar 08, 2017 | 22.46 | 22.55 | 22.16 | 22.16 | 5,553 | -0.22(-0.97%) |
Mar 07, 2017 | 22.46 | 22.46 | 22.31 | 22.37 | 9,813 | +0.00(+0.00%) |
Mar 06, 2017 | 22.59 | 22.64 | 22.16 | 22.37 | 8,528 | -0.09(-0.39%) |
Mar 03, 2017 | 22.42 | 22.55 | 22.37 | 22.46 | 4,236 | +0.26(+1.17%) |
Mar 02, 2017 | 22.46 | 22.46 | 22.16 | 22.20 | 10,544 | -0.22(-0.97%) |
Mar 01, 2017 | 22.72 | 22.72 | 22.37 | 22.42 | 6,886 | +0.22(+0.98%) |
Feb 28, 2017 | 22.50 | 22.50 | 22.11 | 22.20 | 8,491 | -0.13(-0.58%) |
Feb 27, 2017 | 22.37 | 22.50 | 22.20 | 22.33 | 8,277 | -0.13(-0.58%) |
Feb 24, 2017 | 22.50 | 22.50 | 22.29 | 22.46 | 3,579 | -0.17(-0.77%) |
Feb 23, 2017 | 22.59 | 22.81 | 22.33 | 22.64 | 4,689 | +0.04(+0.19%) |
Feb 22, 2017 | 22.59 | 22.59 | 22.42 | 22.59 | 3,154 | -0.09(-0.38%) |
Feb 21, 2017 | 22.77 | 22.91 | 22.50 | 22.68 | 9,756 | -0.13(-0.57%) |
Feb 17, 2017 | 22.81 | 22.81 | 22.81 | 0 | -0.09(-0.38%) | |
Feb 16, 2017 | 22.77 | 23.37 | 22.37 | 22.90 | 11,851 | +0.26(+1.15%) |
Feb 15, 2017 | 22.16 | 22.64 | 22.16 | 22.64 | 4,403 | +0.30(+1.36%) |
Feb 14, 2017 | 22.68 | 22.68 | 22.24 | 22.33 | 10,211 | -0.43(-1.90%) |
Feb 13, 2017 | 22.97 | 22.99 | 22.68 | 22.77 | 7,368 | -0.04(-0.19%) |
Feb 10, 2017 | 22.72 | 22.98 | 22.64 | 22.81 | 11,940 | +0.04(+0.19%) |
Feb 09, 2017 | 22.64 | 23.33 | 22.57 | 22.77 | 14,874 | -0.09(-0.38%) |
Feb 08, 2017 | 23.63 | 23.63 | 22.85 | 22.85 | 12,852 | -1.08(-4.53%) |
Feb 07, 2017 | 23.77 | 23.94 | 23.77 | 23.94 | 1,562 | +0.26(+1.10%) |
Feb 06, 2017 | 23.76 | 24.28 | 23.68 | 23.68 | 3,089 | -0.56(-2.33%) |
Feb 03, 2017 | 23.89 | 24.41 | 23.16 | 24.24 | 3,385 | +0.35(+1.45%) |
Feb 02, 2017 | 23.63 | 24.15 | 23.42 | 23.89 | 14,960 | +0.48(+2.04%) |
Feb 01, 2017 | 23.71 | 23.85 | 23.25 | 23.42 | 4,968 | +0.04(+0.19%) |
Jan 31, 2017 | 22.93 | 23.68 | 22.93 | 23.37 | 4,351 | +0.52(+2.28%) |
Jan 30, 2017 | 22.98 | 23.07 | 22.77 | 22.85 | 9,036 | -0.17(-0.75%) |
Jan 27, 2017 | 22.86 | 23.13 | 22.81 | 23.03 | 3,258 | -0.09(-0.38%) |
Jan 26, 2017 | 23.07 | 23.11 | 22.90 | 23.11 | 4,334 | +0.04(+0.19%) |
Jan 25, 2017 | 23.24 | 23.24 | 22.85 | 23.07 | 8,732 | +0.00(+0.00%) |
Jan 24, 2017 | 22.90 | 23.31 | 22.90 | 23.07 | 12,872 | +0.00(+0.00%) |
Jan 23, 2017 | 22.94 | 23.07 | 22.94 | 23.07 | 2,070 | +0.09(+0.38%) |
Jan 20, 2017 | 22.85 | 23.45 | 22.85 | 22.98 | 6,114 | +0.09(+0.38%) |
Jan 19, 2017 | 23.03 | 23.07 | 22.90 | 22.90 | 5,143 | -0.09(-0.38%) |
Jan 18, 2017 | 22.98 | 23.07 | 22.90 | 22.98 | 2,891 | -0.04(-0.19%) |
Jan 17, 2017 | 22.90 | 23.15 | 22.90 | 23.03 | 5,936 | +0.04(+0.19%) |
Jan 13, 2017 | 22.98 | 22.98 | 22.98 | 0 | -0.04(-0.19%) | |
Jan 12, 2017 | 23.29 | 23.42 | 22.94 | 23.03 | 9,447 | -0.26(-1.12%) |
Jan 11, 2017 | 23.42 | 23.65 | 23.29 | 23.29 | 8,335 | -0.30(-1.29%) |
Jan 10, 2017 | 23.42 | 23.85 | 23.31 | 23.59 | 10,920 | +0.26(+1.12%) |
Jan 09, 2017 | 23.37 | 23.57 | 23.29 | 23.33 | 6,067 | -0.17(-0.74%) |
Jan 06, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 515 | -0.17(-0.73%) |
Jan 05, 2017 | 23.07 | 23.68 | 23.07 | 23.68 | 8,893 | +0.48(+2.06%) |
Jan 04, 2017 | 23.63 | 24.28 | 22.90 | 23.20 | 17,931 | -0.09(-0.37%) |
Jan 03, 2017 | 23.72 | 24.20 | 23.16 | 23.29 | 5,843 | -0.26(-1.11%) |
Dec 30, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.17(-0.73%) | |
Dec 29, 2016 | 24.31 | 24.37 | 23.42 | 23.72 | 5,459 | -0.61(-2.50%) |
Dec 28, 2016 | 24.51 | 24.52 | 24.28 | 24.33 | 5,588 | -0.38(-1.54%) |
Dec 27, 2016 | 24.27 | 24.71 | 24.27 | 24.71 | 6,414 | +0.43(+1.78%) |
Dec 23, 2016 | 24.27 | 24.27 | 24.27 | 0 | -0.04(-0.18%) | |
Dec 22, 2016 | 24.40 | 24.62 | 24.32 | 24.32 | 2,425 | -0.26(-1.06%) |
Dec 21, 2016 | 25.00 | 25.00 | 24.45 | 24.58 | 2,301 | -0.56(-2.24%) |
Dec 20, 2016 | 25.05 | 25.14 | 24.40 | 25.14 | 3,879 | +0.39(+1.57%) |
Dec 19, 2016 | 24.62 | 25.05 | 24.36 | 24.75 | 5,282 | +0.26(+1.06%) |
Dec 16, 2016 | 24.79 | 25.49 | 24.49 | 24.49 | 31,767 | -0.13(-0.53%) |
Dec 15, 2016 | 24.97 | 25.07 | 24.62 | 24.62 | 8,449 | -0.13(-0.52%) |
Dec 14, 2016 | 25.66 | 25.66 | 24.75 | 24.75 | 4,308 | -0.91(-3.54%) |
Dec 13, 2016 | 25.44 | 25.96 | 25.44 | 25.66 | 10,810 | +0.09(+0.34%) |
Dec 12, 2016 | 26.05 | 26.05 | 25.18 | 25.57 | 4,448 | -0.26(-1.00%) |
Dec 09, 2016 | 24.58 | 26.22 | 24.58 | 25.83 | 24,258 | +1.17(+4.74%) |
Dec 08, 2016 | 24.15 | 24.66 | 23.47 | 24.66 | 15,058 | +0.74(+3.07%) |
Dec 07, 2016 | 24.02 | 24.06 | 23.89 | 23.93 | 6,678 | -0.04(-0.18%) |
Dec 06, 2016 | 22.80 | 24.02 | 22.80 | 23.97 | 6,416 | +1.25(+5.52%) |
Dec 05, 2016 | 22.37 | 22.80 | 22.28 | 22.72 | 8,417 | +0.35(+1.55%) |
Dec 02, 2016 | 23.45 | 23.66 | 22.33 | 22.37 | 9,543 | -1.25(-5.31%) |
Dec 01, 2016 | 23.76 | 23.99 | 23.32 | 23.63 | 6,775 | +0.00(+0.00%) |
Nov 30, 2016 | 23.84 | 24.02 | 23.45 | 23.63 | 5,131 | -0.13(-0.55%) |
Nov 29, 2016 | 23.58 | 23.93 | 23.37 | 23.76 | 9,398 | +0.26(+1.10%) |
Nov 28, 2016 | 24.06 | 24.06 | 23.43 | 23.50 | 9,821 | -0.69(-2.86%) |
Nov 25, 2016 | 24.06 | 24.19 | 23.76 | 24.19 | 4,619 | +0.00(+0.00%) |
Nov 23, 2016 | 24.19 | 24.19 | 24.19 | 0 | +0.13(+0.54%) | |
Nov 22, 2016 | 24.23 | 24.23 | 24.06 | 24.06 | 14,069 | +0.00(+0.00%) |
Nov 21, 2016 | 24.02 | 24.23 | 23.97 | 24.06 | 7,345 | -0.04(-0.18%) |
Nov 18, 2016 | 24.06 | 24.10 | 23.76 | 24.10 | 3,486 | +0.04(+0.18%) |
Nov 17, 2016 | 23.63 | 24.06 | 23.41 | 24.06 | 1,378 | +0.35(+1.46%) |
Nov 16, 2016 | 23.37 | 23.80 | 23.28 | 23.71 | 10,838 | -0.09(-0.36%) |
Nov 15, 2016 | 23.97 | 24.23 | 22.93 | 23.80 | 5,717 | +0.00(+0.00%) |
Nov 14, 2016 | 24.88 | 24.88 | 23.54 | 23.80 | 23,680 | -1.00(-4.01%) |
Nov 11, 2016 | 23.45 | 24.79 | 23.11 | 24.79 | 12,108 | +1.17(+4.94%) |
Nov 10, 2016 | 22.85 | 23.63 | 22.46 | 23.63 | 9,393 | +0.65(+2.83%) |
Nov 09, 2016 | 22.50 | 22.98 | 21.90 | 22.98 | 9,335 | +0.48(+2.12%) |
Nov 08, 2016 | 22.52 | 22.63 | 22.46 | 22.50 | 5,541 | +0.04(+0.19%) |
Nov 07, 2016 | 22.15 | 22.50 | 22.15 | 22.46 | 4,253 | +0.61(+2.77%) |
Nov 04, 2016 | 22.02 | 22.02 | 21.64 | 21.85 | 7,975 | -0.22(-0.98%) |
Nov 03, 2016 | 22.24 | 22.33 | 22.07 | 22.07 | 3,274 | -0.26(-1.16%) |
Nov 02, 2016 | 22.37 | 22.44 | 22.28 | 22.33 | 7,912 | -0.09(-0.39%) |
Nov 01, 2016 | 22.67 | 22.68 | 22.29 | 22.41 | 14,567 | -0.22(-0.96%) |
Oct 31, 2016 | 22.58 | 22.76 | 22.50 | 22.63 | 4,521 | -0.22(-0.98%) |
Oct 28, 2016 | 22.90 | 23.59 | 22.57 | 22.86 | 8,152 | +0.23(+1.03%) |
Oct 27, 2016 | 22.96 | 23.11 | 22.62 | 22.62 | 6,379 | -0.55(-2.35%) |
Oct 26, 2016 | 23.02 | 23.27 | 22.98 | 23.17 | 3,249 | +0.20(+0.87%) |
Oct 25, 2016 | 23.16 | 23.18 | 22.97 | 22.97 | 3,703 | -0.27(-1.15%) |
Oct 24, 2016 | 23.38 | 23.38 | 23.11 | 23.24 | 8,041 | +0.04(+0.19%) |
Oct 21, 2016 | 23.27 | 23.43 | 23.16 | 23.19 | 2,698 | -0.18(-0.78%) |
Oct 20, 2016 | 23.37 | 23.44 | 23.13 | 23.38 | 1,451 | -0.10(-0.44%) |
Oct 19, 2016 | 23.28 | 23.61 | 23.28 | 23.48 | 11,821 | +0.22(+0.97%) |
Oct 18, 2016 | 23.12 | 23.25 | 23.12 | 23.25 | 3,020 | +0.05(+0.22%) |
Oct 17, 2016 | 23.18 | 23.20 | 23.13 | 23.20 | 1,265 | -0.01(-0.04%) |
Oct 14, 2016 | 23.13 | 23.41 | 23.13 | 23.21 | 4,031 | +0.08(+0.34%) |
Oct 13, 2016 | 23.35 | 23.35 | 23.13 | 23.13 | 2,218 | +0.00(+0.00%) |
Oct 12, 2016 | 23.13 | 23.19 | 23.13 | 23.13 | 1,918 | +0.00(+0.00%) |
Oct 11, 2016 | 23.23 | 23.23 | 23.12 | 23.13 | 5,028 | -0.17(-0.74%) |
Oct 10, 2016 | 23.12 | 23.94 | 23.12 | 23.31 | 4,582 | +0.19(+0.82%) |
Oct 07, 2016 | 23.11 | 23.19 | 23.11 | 23.12 | 6,581 | -0.03(-0.15%) |
Oct 06, 2016 | 23.11 | 23.21 | 23.09 | 23.15 | 9,893 | -0.08(-0.34%) |
Oct 05, 2016 | 23.39 | 23.39 | 23.14 | 23.23 | 6,230 | +0.04(+0.19%) |
Oct 04, 2016 | 23.29 | 24.04 | 23.09 | 23.18 | 7,617 | -0.18(-0.78%) |
Oct 03, 2016 | 23.29 | 23.67 | 23.24 | 23.37 | 3,828 | +0.12(+0.52%) |
Sep 30, 2016 | 23.50 | 23.70 | 23.16 | 23.25 | 10,488 | -0.08(-0.33%) |
Sep 29, 2016 | 23.47 | 23.77 | 23.32 | 23.32 | 5,242 | -0.03(-0.11%) |
Sep 28, 2016 | 23.20 | 23.50 | 23.16 | 23.35 | 17,823 | +0.05(+0.22%) |
Sep 27, 2016 | 23.53 | 23.54 | 23.19 | 23.30 | 4,690 | -0.12(-0.52%) |
Sep 26, 2016 | 23.45 | 23.50 | 23.36 | 23.42 | 2,876 | -0.47(-1.99%) |
Sep 23, 2016 | 23.37 | 24.08 | 23.37 | 23.89 | 7,676 | +0.42(+1.80%) |
Sep 22, 2016 | 23.44 | 23.75 | 23.18 | 23.47 | 4,856 | +0.15(+0.63%) |
Sep 21, 2016 | 23.36 | 23.85 | 23.16 | 23.32 | 14,290 | -0.57(-2.39%) |
Sep 20, 2016 | 23.75 | 24.12 | 23.17 | 23.89 | 14,520 | +0.28(+1.21%) |
Sep 19, 2016 | 23.63 | 24.00 | 23.08 | 23.61 | 9,341 | -0.02(-0.07%) |
Sep 16, 2016 | 23.15 | 23.75 | 23.15 | 23.63 | 25,282 | +0.54(+2.32%) |
Sep 15, 2016 | 23.01 | 23.24 | 22.97 | 23.09 | 7,153 | +0.03(+0.15%) |
Sep 14, 2016 | 23.07 | 23.22 | 22.88 | 23.06 | 16,709 | +0.04(+0.19%) |
Sep 13, 2016 | 23.92 | 24.12 | 22.94 | 23.01 | 10,852 | -1.23(-5.06%) |
Sep 12, 2016 | 23.88 | 24.27 | 23.83 | 24.24 | 12,421 | +0.36(+1.52%) |
Sep 09, 2016 | 23.91 | 24.11 | 23.88 | 23.88 | 10,382 | -0.21(-0.86%) |
Sep 08, 2016 | 23.92 | 24.18 | 23.92 | 24.08 | 7,784 | +0.08(+0.32%) |
Sep 07, 2016 | 24.04 | 24.25 | 23.92 | 24.01 | 10,574 | -0.13(-0.54%) |
Sep 06, 2016 | 24.22 | 24.28 | 23.93 | 24.13 | 9,200 | -0.18(-0.75%) |
Sep 02, 2016 | 24.27 | 24.32 | 24.32 | 24.32 | 1,968 | +0.18(+0.75%) |
Sep 01, 2016 | 23.98 | 24.27 | 23.95 | 24.13 | 11,350 | -0.11(-0.46%) |
Aug 31, 2016 | 24.34 | 24.42 | 24.12 | 24.25 | 4,356 | -0.09(-0.35%) |
Aug 30, 2016 | 24.20 | 24.51 | 24.19 | 24.33 | 10,638 | +0.03(+0.14%) |
Aug 29, 2016 | 24.30 | 24.40 | 24.24 | 24.30 | 3,944 | -0.05(-0.21%) |
Aug 26, 2016 | 24.51 | 24.52 | 24.27 | 24.35 | 3,101 | +0.00(+0.00%) |
Aug 25, 2016 | 24.51 | 24.51 | 24.26 | 24.35 | 2,883 | -0.13(-0.53%) |
Aug 24, 2016 | 24.39 | 24.52 | 24.20 | 24.48 | 6,138 | -0.04(-0.18%) |
Aug 23, 2016 | 24.35 | 24.52 | 23.95 | 24.52 | 8,518 | +0.06(+0.25%) |
Aug 22, 2016 | 24.55 | 24.55 | 24.28 | 24.46 | 7,166 | -0.04(-0.18%) |
Aug 19, 2016 | 24.20 | 24.70 | 24.20 | 24.51 | 14,511 | +0.32(+1.32%) |
Aug 18, 2016 | 24.34 | 24.46 | 23.99 | 24.19 | 14,055 | -0.19(-0.78%) |
Aug 17, 2016 | 24.45 | 24.61 | 24.26 | 24.38 | 5,556 | -0.22(-0.91%) |
Aug 16, 2016 | 24.75 | 24.75 | 24.13 | 24.60 | 17,774 | +0.15(+0.60%) |
Aug 15, 2016 | 24.78 | 24.78 | 24.13 | 24.45 | 15,131 | +0.14(+0.57%) |
Aug 12, 2016 | 24.21 | 24.61 | 24.09 | 24.32 | 5,974 | +0.16(+0.68%) |
Aug 11, 2016 | 24.64 | 24.77 | 24.09 | 24.15 | 15,421 | -0.54(-2.17%) |
Aug 10, 2016 | 24.88 | 24.88 | 24.44 | 24.69 | 10,677 | -0.13(-0.52%) |
Aug 09, 2016 | 24.65 | 24.83 | 24.44 | 24.82 | 7,761 | +0.16(+0.63%) |
Aug 08, 2016 | 24.82 | 25.73 | 24.65 | 24.66 | 10,992 | -0.16(-0.63%) |
Aug 05, 2016 | 24.95 | 25.00 | 24.65 | 24.82 | 14,288 | -0.38(-1.51%) |
Aug 04, 2016 | 25.56 | 25.56 | 24.95 | 25.20 | 5,689 | +0.36(+1.46%) |
Aug 03, 2016 | 24.67 | 24.83 | 24.66 | 24.83 | 16,259 | +0.15(+0.59%) |
Aug 02, 2016 | 24.72 | 24.99 | 24.64 | 24.69 | 23,580 | -0.34(-1.35%) |
Aug 01, 2016 | 25.24 | 25.68 | 24.87 | 25.02 | 15,467 | -0.52(-2.03%) |
Jul 29, 2016 | 25.90 | 25.90 | 25.47 | 25.54 | 4,738 | -0.29(-1.14%) |
Jul 28, 2016 | 25.90 | 25.92 | 25.84 | 25.84 | 2,511 | -0.06(-0.23%) |
Jul 27, 2016 | 25.97 | 25.99 | 25.87 | 25.90 | 7,770 | +0.08(+0.30%) |
Jul 26, 2016 | 25.82 | 25.96 | 25.65 | 25.82 | 3,349 | +0.07(+0.27%) |
Jul 25, 2016 | 26.02 | 26.02 | 25.69 | 25.75 | 5,134 | -0.13(-0.50%) |
Jul 22, 2016 | 25.78 | 25.98 | 25.73 | 25.88 | 11,430 | +0.10(+0.37%) |
Jul 21, 2016 | 25.93 | 25.93 | 25.78 | 25.78 | 2,317 | -0.12(-0.47%) |
Jul 20, 2016 | 25.65 | 25.97 | 25.65 | 25.90 | 8,934 | +0.13(+0.50%) |
Jul 19, 2016 | 25.06 | 25.90 | 25.06 | 25.78 | 11,591 | +0.09(+0.34%) |
Jul 18, 2016 | 25.31 | 25.72 | 24.97 | 25.69 | 27,445 | +0.15(+0.57%) |
Jul 15, 2016 | 25.94 | 25.94 | 25.52 | 25.54 | 6,928 | -0.38(-1.47%) |
Jul 14, 2016 | 25.77 | 25.92 | 25.77 | 25.92 | 6,647 | +0.13(+0.50%) |
Jul 13, 2016 | 25.61 | 25.96 | 25.61 | 25.79 | 8,770 | +0.10(+0.40%) |
Jul 12, 2016 | 26.25 | 26.81 | 25.60 | 25.69 | 33,004 | -0.52(-1.98%) |
Jul 11, 2016 | 26.13 | 26.93 | 26.09 | 26.21 | 16,367 | -0.24(-0.91%) |
Jul 08, 2016 | 25.59 | 26.48 | 25.33 | 26.45 | 15,910 | +1.12(+4.43%) |
Jul 07, 2016 | 25.65 | 26.39 | 25.21 | 25.33 | 14,789 | -0.53(-2.04%) |
Jul 05, 2016 | 25.82 | 26.03 | 25.47 | 25.85 | 16,240 | -0.42(-1.61%) |
Jul 01, 2016 | 26.26 | 26.28 | 26.28 | 26.28 | 20,729 | +0.16(+0.59%) |
Jun 30, 2016 | 24.76 | 26.21 | 24.62 | 26.12 | 17,873 | +1.26(+5.07%) |
Jun 29, 2016 | 24.26 | 24.86 | 24.08 | 24.86 | 13,292 | +0.73(+3.04%) |
Jun 28, 2016 | 24.14 | 24.63 | 23.94 | 24.13 | 14,965 | +0.09(+0.36%) |
Jun 27, 2016 | 25.06 | 25.06 | 23.93 | 24.04 | 19,433 | -1.44(-5.65%) |
Jun 24, 2016 | 23.83 | 26.50 | 23.83 | 25.48 | 80,105 | +0.61(+2.46%) |
Jun 23, 2016 | 25.96 | 25.96 | 24.39 | 24.87 | 34,770 | -0.88(-3.41%) |
Jun 22, 2016 | 26.76 | 27.02 | 25.62 | 25.75 | 10,710 | -0.99(-3.71%) |
Jun 21, 2016 | 27.36 | 27.61 | 26.45 | 26.74 | 14,918 | -0.78(-2.85%) |
Jun 20, 2016 | 27.14 | 28.14 | 27.14 | 27.52 | 17,777 | +0.28(+1.01%) |
Jun 17, 2016 | 27.32 | 27.52 | 27.01 | 27.25 | 20,624 | +0.02(+0.06%) |
Jun 16, 2016 | 26.91 | 27.43 | 25.96 | 27.23 | 10,760 | +0.33(+1.22%) |
Jun 15, 2016 | 26.44 | 27.22 | 26.43 | 26.90 | 14,504 | +0.55(+2.09%) |
Jun 14, 2016 | 25.75 | 26.57 | 25.34 | 26.35 | 25,902 | +0.59(+2.27%) |
Jun 13, 2016 | 25.67 | 26.00 | 25.38 | 25.76 | 19,628 | +0.03(+0.13%) |
Jun 10, 2016 | 25.16 | 25.94 | 25.11 | 25.73 | 8,782 | +0.14(+0.54%) |
Jun 09, 2016 | 25.79 | 25.97 | 25.45 | 25.59 | 17,234 | -0.25(-0.97%) |
Jun 08, 2016 | 25.74 | 26.26 | 25.63 | 25.84 | 21,886 | +0.08(+0.30%) |
Jun 07, 2016 | 25.91 | 26.10 | 25.73 | 25.76 | 7,158 | -0.27(-1.03%) |
Jun 06, 2016 | 25.29 | 26.04 | 24.96 | 26.03 | 18,405 | +1.26(+5.08%) |
Jun 03, 2016 | 26.07 | 26.26 | 24.59 | 24.77 | 22,102 | -1.45(-5.52%) |
Jun 02, 2016 | 25.67 | 26.50 | 25.67 | 26.22 | 20,015 | +0.11(+0.43%) |
Jun 01, 2016 | 26.39 | 26.39 | 25.38 | 26.11 | 6,861 | -0.13(-0.49%) |
May 31, 2016 | 25.45 | 26.67 | 25.45 | 26.24 | 52,140 | +0.90(+3.54%) |
May 27, 2016 | 25.01 | 25.34 | 25.34 | 25.34 | 3,249 | -0.47(-1.80%) |
May 26, 2016 | 26.10 | 26.17 | 25.72 | 25.81 | 3,770 | -0.03(-0.10%) |
May 25, 2016 | 25.33 | 26.00 | 25.22 | 25.83 | 9,718 | +0.52(+2.04%) |
May 24, 2016 | 24.82 | 25.77 | 24.37 | 25.32 | 20,780 | +0.45(+1.80%) |
May 23, 2016 | 24.91 | 25.38 | 24.63 | 24.87 | 13,878 | -0.07(-0.28%) |
May 20, 2016 | 24.50 | 25.41 | 24.12 | 24.94 | 12,878 | +0.52(+2.12%) |
May 19, 2016 | 24.24 | 24.80 | 23.73 | 24.42 | 9,289 | -0.64(-2.54%) |
May 18, 2016 | 25.30 | 25.56 | 24.21 | 25.06 | 8,820 | -0.12(-0.48%) |
May 17, 2016 | 26.21 | 26.21 | 25.07 | 25.18 | 10,974 | -1.10(-4.20%) |
May 16, 2016 | 26.37 | 26.44 | 25.73 | 26.28 | 17,709 | +0.15(+0.56%) |
May 13, 2016 | 24.59 | 26.29 | 24.59 | 26.13 | 27,071 | +1.58(+6.42%) |
May 12, 2016 | 24.28 | 24.81 | 24.25 | 24.56 | 12,936 | +0.53(+2.19%) |
May 11, 2016 | 23.97 | 24.26 | 23.57 | 24.03 | 12,760 | +0.48(+2.05%) |
May 10, 2016 | 23.92 | 24.09 | 23.28 | 23.55 | 9,389 | -0.53(-2.22%) |
May 09, 2016 | 23.49 | 24.16 | 23.49 | 24.08 | 8,440 | +0.59(+2.53%) |
May 06, 2016 | 23.85 | 23.86 | 23.26 | 23.49 | 9,601 | -0.26(-1.09%) |
May 05, 2016 | 24.98 | 24.99 | 23.45 | 23.75 | 16,873 | -1.02(-4.11%) |
May 04, 2016 | 24.76 | 25.67 | 24.71 | 24.76 | 20,567 | -0.03(-0.10%) |
May 03, 2016 | 24.76 | 25.33 | 24.76 | 24.79 | 6,983 | -0.15(-0.59%) |