Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.21 | 26.34 | 26.15 | 26.25 | 780,152 | +0.02(+0.09%) |
Feb 27, 2017 | 26.16 | 26.23 | 26.03 | 26.22 | 630,693 | +0.09(+0.33%) |
Feb 24, 2017 | 25.91 | 26.22 | 25.91 | 26.14 | 592,114 | +0.23(+0.88%) |
Feb 23, 2017 | 25.85 | 26.02 | 25.69 | 25.91 | 912,830 | +0.16(+0.61%) |
Feb 22, 2017 | 25.68 | 25.82 | 25.52 | 25.75 | 676,182 | +0.13(+0.49%) |
Feb 21, 2017 | 25.47 | 25.69 | 25.42 | 25.62 | 820,554 | +0.09(+0.34%) |
Feb 17, 2017 | 25.54 | 25.54 | 25.54 | 0 | -0.05(-0.18%) | |
Feb 16, 2017 | 25.39 | 25.59 | 25.30 | 25.58 | 618,479 | +0.19(+0.74%) |
Feb 15, 2017 | 25.48 | 25.78 | 25.25 | 25.40 | 1,302,990 | -0.46(-1.78%) |
Feb 14, 2017 | 26.32 | 26.32 | 25.46 | 25.86 | 766,232 | -0.45(-1.72%) |
Feb 13, 2017 | 26.37 | 26.43 | 26.22 | 26.31 | 542,735 | -0.08(-0.30%) |
Feb 10, 2017 | 26.31 | 26.44 | 26.19 | 26.39 | 603,124 | +0.02(+0.09%) |
Feb 09, 2017 | 26.31 | 26.41 | 26.19 | 26.37 | 811,547 | +0.05(+0.18%) |
Feb 08, 2017 | 26.36 | 26.36 | 26.16 | 26.32 | 420,367 | +0.01(+0.03%) |
Feb 07, 2017 | 26.41 | 26.44 | 26.24 | 26.31 | 779,582 | -0.04(-0.15%) |
Feb 06, 2017 | 26.21 | 26.36 | 26.16 | 26.35 | 1,547,418 | +0.14(+0.54%) |
Feb 03, 2017 | 26.12 | 26.32 | 26.09 | 26.21 | 389,413 | +0.16(+0.63%) |
Feb 02, 2017 | 25.87 | 26.05 | 25.72 | 26.05 | 712,974 | +0.19(+0.73%) |
Feb 01, 2017 | 26.01 | 26.15 | 25.72 | 25.86 | 584,113 | -0.30(-1.14%) |
Jan 31, 2017 | 25.80 | 26.16 | 25.68 | 26.16 | 515,046 | +0.45(+1.76%) |
Jan 30, 2017 | 25.64 | 25.70 | 25.51 | 25.70 | 613,129 | +0.14(+0.55%) |
Jan 27, 2017 | 25.80 | 25.80 | 25.51 | 25.56 | 278,935 | -0.17(-0.67%) |
Jan 26, 2017 | 25.86 | 25.92 | 25.62 | 25.73 | 469,294 | -0.11(-0.42%) |
Jan 25, 2017 | 25.89 | 25.98 | 25.74 | 25.84 | 434,449 | -0.04(-0.15%) |
Jan 24, 2017 | 25.78 | 26.01 | 25.77 | 25.88 | 542,010 | +0.09(+0.33%) |
Jan 23, 2017 | 25.88 | 26.08 | 25.74 | 25.80 | 618,985 | -0.13(-0.51%) |
Jan 20, 2017 | 25.93 | 26.13 | 25.81 | 25.93 | 334,151 | +0.09(+0.33%) |
Jan 19, 2017 | 26.16 | 26.20 | 25.78 | 25.84 | 279,689 | -0.36(-1.37%) |
Jan 18, 2017 | 26.19 | 26.41 | 26.12 | 26.20 | 607,677 | -0.05(-0.18%) |
Jan 17, 2017 | 26.20 | 26.48 | 26.12 | 26.25 | 458,850 | +0.16(+0.60%) |
Jan 13, 2017 | 26.09 | 26.09 | 26.09 | 0 | -0.07(-0.27%) | |
Jan 12, 2017 | 26.16 | 26.17 | 25.88 | 26.16 | 618,751 | -0.02(-0.09%) |
Jan 11, 2017 | 25.83 | 26.26 | 25.80 | 26.19 | 702,435 | +0.36(+1.39%) |
Jan 10, 2017 | 25.66 | 25.88 | 25.55 | 25.83 | 688,326 | +0.19(+0.73%) |
Jan 09, 2017 | 26.07 | 26.07 | 25.58 | 25.64 | 778,500 | -0.40(-1.53%) |
Jan 06, 2017 | 25.60 | 26.12 | 25.60 | 26.04 | 616,030 | +0.34(+1.34%) |
Jan 05, 2017 | 25.79 | 25.90 | 25.52 | 25.69 | 1,501,481 | -0.09(-0.36%) |
Jan 04, 2017 | 25.72 | 26.12 | 25.65 | 25.79 | 933,723 | +0.10(+0.40%) |
Jan 03, 2017 | 25.80 | 25.83 | 25.47 | 25.69 | 568,191 | -0.15(-0.57%) |
Dec 30, 2016 | 25.83 | 25.83 | 25.83 | 0 | -0.23(-0.87%) | |
Dec 29, 2016 | 25.82 | 26.08 | 25.76 | 26.06 | 722,933 | +0.30(+1.18%) |
Dec 28, 2016 | 26.15 | 26.15 | 25.63 | 25.76 | 721,238 | -0.41(-1.58%) |
Dec 27, 2016 | 26.23 | 26.28 | 26.14 | 26.17 | 377,813 | -0.09(-0.36%) |
Dec 23, 2016 | 26.26 | 26.26 | 26.26 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 26.30 | 26.30 | 26.12 | 26.28 | 403,482 | -0.01(-0.03%) |
Dec 21, 2016 | 26.24 | 26.62 | 26.09 | 26.29 | 583,745 | +0.05(+0.18%) |
Dec 20, 2016 | 26.27 | 26.48 | 26.06 | 26.24 | 739,151 | -0.15(-0.56%) |
Dec 19, 2016 | 26.16 | 26.46 | 26.09 | 26.39 | 849,282 | +0.32(+1.23%) |
Dec 16, 2016 | 25.76 | 26.14 | 25.67 | 26.07 | 1,773,585 | +0.30(+1.18%) |
Dec 15, 2016 | 25.27 | 25.77 | 25.24 | 25.76 | 612,218 | +0.41(+1.63%) |
Dec 14, 2016 | 26.03 | 26.21 | 25.30 | 25.35 | 759,122 | -0.47(-1.82%) |
Dec 13, 2016 | 25.83 | 26.00 | 25.52 | 25.82 | 791,626 | +0.09(+0.36%) |
Dec 12, 2016 | 25.36 | 25.87 | 25.23 | 25.73 | 989,662 | +0.40(+1.57%) |
Dec 09, 2016 | 25.29 | 25.38 | 25.00 | 25.33 | 846,913 | +0.05(+0.19%) |
Dec 08, 2016 | 24.39 | 25.55 | 24.24 | 25.28 | 1,397,961 | +0.82(+3.35%) |
Dec 07, 2016 | 24.19 | 24.47 | 24.00 | 24.46 | 1,456,021 | +0.30(+1.23%) |
Dec 06, 2016 | 24.66 | 24.69 | 24.09 | 24.16 | 1,051,563 | -0.40(-1.62%) |
Dec 05, 2016 | 24.50 | 24.58 | 24.25 | 24.56 | 455,736 | +0.04(+0.16%) |
Dec 02, 2016 | 24.16 | 24.52 | 24.16 | 24.52 | 580,992 | +0.52(+2.18%) |
Dec 01, 2016 | 23.98 | 24.03 | 23.64 | 24.00 | 610,383 | -0.06(-0.26%) |
Nov 30, 2016 | 24.61 | 24.61 | 24.05 | 24.06 | 951,799 | -0.70(-2.84%) |
Nov 29, 2016 | 24.46 | 24.95 | 24.46 | 24.76 | 850,340 | +0.26(+1.05%) |
Nov 28, 2016 | 24.04 | 24.57 | 24.04 | 24.51 | 807,265 | +0.52(+2.15%) |
Nov 25, 2016 | 23.89 | 24.17 | 23.84 | 23.99 | 286,064 | +0.12(+0.49%) |
Nov 23, 2016 | 23.87 | 23.87 | 23.87 | 0 | -0.07(-0.29%) | |
Nov 22, 2016 | 23.63 | 23.96 | 23.51 | 23.94 | 677,414 | +0.23(+0.99%) |
Nov 21, 2016 | 23.26 | 23.71 | 23.24 | 23.71 | 816,104 | +0.51(+2.19%) |
Nov 18, 2016 | 23.11 | 23.24 | 22.99 | 23.20 | 700,862 | +0.09(+0.41%) |
Nov 17, 2016 | 23.06 | 23.26 | 22.97 | 23.11 | 498,149 | -0.07(-0.30%) |
Nov 16, 2016 | 22.99 | 23.19 | 22.77 | 23.18 | 1,069,630 | +0.19(+0.81%) |
Nov 15, 2016 | 22.77 | 23.00 | 22.71 | 22.99 | 800,156 | +0.29(+1.26%) |
Nov 14, 2016 | 22.61 | 22.72 | 22.44 | 22.71 | 582,805 | -0.03(-0.14%) |
Nov 11, 2016 | 22.36 | 22.82 | 22.36 | 22.74 | 764,302 | +0.36(+1.59%) |
Nov 10, 2016 | 22.65 | 22.65 | 22.03 | 22.38 | 1,023,696 | -0.30(-1.33%) |
Nov 09, 2016 | 22.83 | 22.86 | 22.58 | 22.68 | 640,653 | -0.52(-2.23%) |
Nov 08, 2016 | 23.07 | 23.28 | 22.95 | 23.20 | 724,723 | +0.15(+0.64%) |
Nov 07, 2016 | 22.58 | 23.07 | 22.28 | 23.05 | 748,871 | +0.80(+3.61%) |
Nov 04, 2016 | 22.20 | 22.49 | 22.20 | 22.25 | 678,412 | +0.12(+0.52%) |
Nov 03, 2016 | 22.13 | 22.27 | 21.98 | 22.13 | 595,752 | +0.05(+0.21%) |
Nov 02, 2016 | 22.37 | 22.37 | 21.99 | 22.09 | 624,080 | -0.32(-1.45%) |
Nov 01, 2016 | 22.77 | 22.82 | 22.38 | 22.41 | 642,051 | -0.39(-1.73%) |
Oct 31, 2016 | 22.30 | 22.93 | 22.24 | 22.81 | 767,381 | +0.32(+1.44%) |
Oct 28, 2016 | 22.46 | 22.64 | 22.40 | 22.48 | 423,808 | +0.04(+0.17%) |
Oct 27, 2016 | 22.30 | 22.52 | 22.29 | 22.44 | 509,582 | +0.05(+0.24%) |
Oct 26, 2016 | 22.30 | 22.46 | 22.17 | 22.39 | 442,346 | +0.05(+0.24%) |
Oct 25, 2016 | 22.19 | 22.34 | 22.13 | 22.34 | 348,086 | +0.07(+0.31%) |
Oct 24, 2016 | 22.64 | 22.64 | 22.16 | 22.27 | 306,938 | +0.09(+0.38%) |
Oct 21, 2016 | 22.34 | 22.38 | 22.12 | 22.18 | 770,102 | -0.24(-1.07%) |
Oct 20, 2016 | 22.51 | 22.64 | 22.37 | 22.42 | 482,246 | -0.07(-0.31%) |
Oct 19, 2016 | 22.34 | 22.54 | 22.30 | 22.49 | 584,240 | +0.11(+0.48%) |
Oct 18, 2016 | 22.44 | 22.47 | 22.11 | 22.38 | 528,089 | +0.04(+0.17%) |
Oct 17, 2016 | 22.34 | 22.44 | 22.31 | 22.34 | 406,135 | +0.05(+0.24%) |
Oct 14, 2016 | 22.30 | 22.46 | 22.23 | 22.29 | 474,251 | -0.05(-0.24%) |
Oct 13, 2016 | 22.22 | 22.57 | 22.19 | 22.34 | 644,845 | +0.12(+0.56%) |
Oct 12, 2016 | 21.96 | 22.29 | 21.93 | 22.22 | 1,204,775 | +0.26(+1.20%) |
Oct 11, 2016 | 22.16 | 22.16 | 21.91 | 21.96 | 631,345 | -0.29(-1.32%) |
Oct 10, 2016 | 22.00 | 22.27 | 22.04 | 22.25 | 587,642 | +0.26(+1.16%) |
Oct 07, 2016 | 22.30 | 22.35 | 21.99 | 22.00 | 865,152 | -0.16(-0.73%) |
Oct 06, 2016 | 22.11 | 22.27 | 21.88 | 22.16 | 2,022,507 | -0.08(-0.35%) |
Oct 05, 2016 | 22.48 | 22.51 | 22.13 | 22.23 | 1,738,401 | -0.14(-0.62%) |
Oct 04, 2016 | 22.74 | 22.76 | 22.20 | 22.37 | 1,208,900 | -0.41(-1.80%) |
Oct 03, 2016 | 23.08 | 23.08 | 22.59 | 22.78 | 1,063,535 | -0.29(-1.27%) |
Sep 30, 2016 | 23.59 | 23.63 | 23.04 | 23.08 | 930,122 | -0.46(-1.94%) |
Sep 29, 2016 | 23.60 | 23.64 | 23.37 | 23.53 | 773,646 | -0.16(-0.69%) |
Sep 28, 2016 | 23.73 | 23.84 | 23.53 | 23.70 | 547,687 | -0.03(-0.13%) |
Sep 27, 2016 | 24.16 | 24.28 | 23.65 | 23.73 | 643,819 | -0.44(-1.82%) |
Sep 26, 2016 | 24.09 | 24.26 | 23.97 | 24.17 | 597,020 | +0.05(+0.22%) |
Sep 23, 2016 | 24.08 | 24.23 | 23.96 | 24.11 | 681,747 | -0.12(-0.48%) |
Sep 22, 2016 | 23.94 | 24.28 | 23.94 | 24.23 | 762,127 | +0.36(+1.52%) |
Sep 21, 2016 | 23.42 | 23.88 | 23.42 | 23.87 | 467,160 | +0.48(+2.05%) |
Sep 20, 2016 | 23.54 | 23.77 | 23.37 | 23.39 | 595,300 | -0.20(-0.85%) |
Sep 19, 2016 | 23.32 | 23.61 | 23.24 | 23.59 | 664,317 | +0.38(+1.63%) |
Sep 16, 2016 | 22.93 | 23.23 | 22.87 | 23.21 | 773,040 | +0.24(+1.04%) |
Sep 15, 2016 | 22.99 | 23.05 | 22.79 | 22.97 | 451,680 | -0.01(-0.03%) |
Sep 14, 2016 | 22.74 | 23.03 | 22.67 | 22.98 | 548,313 | +0.22(+0.99%) |
Sep 13, 2016 | 22.84 | 22.86 | 22.57 | 22.75 | 794,407 | -0.10(-0.44%) |
Sep 12, 2016 | 22.66 | 22.87 | 22.53 | 22.85 | 651,558 | +0.24(+1.06%) |
Sep 09, 2016 | 23.30 | 23.32 | 22.61 | 22.61 | 740,196 | -0.85(-3.62%) |
Sep 08, 2016 | 23.39 | 23.51 | 23.26 | 23.46 | 565,450 | +0.04(+0.17%) |
Sep 07, 2016 | 23.19 | 23.46 | 23.09 | 23.43 | 700,475 | +0.23(+1.00%) |
Sep 06, 2016 | 23.18 | 23.32 | 23.13 | 23.19 | 639,376 | +0.08(+0.33%) |
Sep 02, 2016 | 22.83 | 23.12 | 23.12 | 23.12 | 645,833 | +0.32(+1.39%) |
Sep 01, 2016 | 23.08 | 23.19 | 22.72 | 22.80 | 791,232 | -0.40(-1.73%) |
Aug 31, 2016 | 23.08 | 23.25 | 22.87 | 23.20 | 1,928,796 | +0.14(+0.60%) |
Aug 30, 2016 | 23.22 | 23.32 | 23.00 | 23.06 | 546,982 | -0.13(-0.57%) |
Aug 29, 2016 | 23.01 | 23.25 | 23.00 | 23.19 | 695,518 | +0.28(+1.21%) |
Aug 26, 2016 | 23.39 | 23.49 | 22.84 | 22.91 | 633,029 | -0.40(-1.72%) |
Aug 25, 2016 | 23.41 | 23.43 | 23.22 | 23.32 | 721,344 | -0.05(-0.23%) |
Aug 24, 2016 | 23.26 | 23.39 | 23.09 | 23.37 | 492,601 | +0.12(+0.53%) |
Aug 23, 2016 | 23.26 | 23.46 | 23.24 | 23.25 | 437,670 | -0.01(-0.03%) |
Aug 22, 2016 | 23.52 | 23.60 | 23.24 | 23.26 | 536,313 | -0.27(-1.15%) |
Aug 19, 2016 | 23.54 | 23.59 | 23.27 | 23.53 | 1,097,199 | -0.07(-0.29%) |
Aug 18, 2016 | 23.14 | 23.59 | 23.08 | 23.59 | 821,511 | +0.40(+1.72%) |
Aug 17, 2016 | 23.04 | 23.26 | 22.87 | 23.20 | 756,136 | +0.15(+0.66%) |
Aug 16, 2016 | 23.31 | 23.35 | 23.00 | 23.04 | 685,855 | -0.28(-1.18%) |
Aug 15, 2016 | 23.65 | 23.73 | 23.27 | 23.32 | 1,009,622 | -0.36(-1.52%) |
Aug 12, 2016 | 23.74 | 23.85 | 23.63 | 23.68 | 386,393 | -0.05(-0.19%) |
Aug 11, 2016 | 23.54 | 23.72 | 23.53 | 23.72 | 878,951 | +0.28(+1.21%) |
Aug 10, 2016 | 23.41 | 23.50 | 23.30 | 23.44 | 524,756 | +0.05(+0.20%) |
Aug 09, 2016 | 23.46 | 23.52 | 23.30 | 23.40 | 507,723 | -0.09(-0.39%) |
Aug 08, 2016 | 23.69 | 23.86 | 23.43 | 23.49 | 931,599 | -0.08(-0.36%) |
Aug 05, 2016 | 23.59 | 23.82 | 23.38 | 23.57 | 907,572 | +0.16(+0.69%) |
Aug 04, 2016 | 23.50 | 23.50 | 23.27 | 23.41 | 648,333 | -0.05(-0.20%) |
Aug 03, 2016 | 23.40 | 23.54 | 23.19 | 23.46 | 999,553 | +0.11(+0.46%) |
Aug 02, 2016 | 23.54 | 23.60 | 23.27 | 23.35 | 736,819 | -0.20(-0.85%) |
Aug 01, 2016 | 23.72 | 23.72 | 23.43 | 23.55 | 654,252 | -0.21(-0.90%) |
Jul 29, 2016 | 23.61 | 23.82 | 23.47 | 23.76 | 672,782 | +0.19(+0.81%) |
Jul 28, 2016 | 23.57 | 23.65 | 23.41 | 23.57 | 515,640 | +0.02(+0.06%) |
Jul 27, 2016 | 23.82 | 23.83 | 23.43 | 23.56 | 999,127 | -0.31(-1.28%) |
Jul 26, 2016 | 23.89 | 23.92 | 23.62 | 23.86 | 1,709,190 | -0.02(-0.06%) |
Jul 25, 2016 | 24.11 | 24.11 | 23.76 | 23.88 | 1,128,409 | -0.14(-0.57%) |
Jul 22, 2016 | 23.54 | 24.03 | 23.46 | 24.02 | 1,297,774 | +0.50(+2.11%) |
Jul 21, 2016 | 23.19 | 23.56 | 23.13 | 23.52 | 1,219,636 | +0.31(+1.32%) |
Jul 20, 2016 | 23.44 | 23.56 | 23.13 | 23.21 | 1,826,152 | -0.15(-0.66%) |
Jul 19, 2016 | 23.20 | 23.64 | 23.01 | 23.36 | 3,892,066 | +0.33(+1.43%) |
Jul 18, 2016 | 23.70 | 23.85 | 23.00 | 23.04 | 3,834,896 | -1.82(-7.33%) |
Jul 15, 2016 | 24.64 | 24.96 | 24.60 | 24.86 | 459,371 | +0.21(+0.87%) |
Jul 14, 2016 | 24.65 | 24.91 | 24.47 | 24.64 | 805,903 | +0.04(+0.16%) |
Jul 13, 2016 | 24.65 | 24.70 | 24.48 | 24.60 | 809,913 | +0.04(+0.16%) |
Jul 12, 2016 | 24.80 | 24.81 | 24.55 | 24.57 | 632,537 | -0.24(-0.99%) |
Jul 11, 2016 | 24.75 | 24.84 | 24.51 | 24.81 | 695,157 | +0.06(+0.25%) |
Jul 08, 2016 | 24.54 | 24.69 | 24.50 | 24.75 | 548,177 | +0.25(+1.03%) |
Jul 07, 2016 | 25.26 | 25.27 | 24.38 | 24.50 | 749,690 | -0.82(-3.23%) |
Jul 06, 2016 | 25.17 | 25.69 | 25.03 | 25.32 | 2,228,956 | -0.02(-0.09%) |
Jul 05, 2016 | 24.64 | 25.36 | 24.15 | 25.34 | 1,721,400 | +0.69(+2.79%) |
Jul 01, 2016 | 25.09 | 24.65 | 24.65 | 24.65 | 1,307,961 | -0.44(-1.77%) |
Jun 30, 2016 | 26.33 | 26.35 | 24.21 | 25.09 | 3,915,697 | -1.29(-4.90%) |
Jun 29, 2016 | 26.47 | 26.70 | 26.33 | 26.39 | 594,461 | +0.06(+0.23%) |
Jun 28, 2016 | 26.05 | 26.77 | 25.93 | 26.33 | 1,070,925 | +0.23(+0.88%) |
Jun 27, 2016 | 26.02 | 26.23 | 25.80 | 26.10 | 555,670 | -0.04(-0.15%) |
Jun 24, 2016 | 25.68 | 26.32 | 25.61 | 26.14 | 587,793 | -0.05(-0.20%) |
Jun 23, 2016 | 25.90 | 26.21 | 25.83 | 26.19 | 440,459 | +0.35(+1.36%) |
Jun 22, 2016 | 25.82 | 25.96 | 25.65 | 25.84 | 378,074 | +0.02(+0.06%) |
Jun 21, 2016 | 25.88 | 25.96 | 25.71 | 25.82 | 237,909 | -0.11(-0.44%) |
Jun 20, 2016 | 26.10 | 26.14 | 25.79 | 25.94 | 309,259 | -0.05(-0.18%) |
Jun 17, 2016 | 25.76 | 26.40 | 25.76 | 25.98 | 997,479 | +0.13(+0.50%) |
Jun 16, 2016 | 25.88 | 25.91 | 25.56 | 25.85 | 398,041 | +0.05(+0.21%) |
Jun 15, 2016 | 25.84 | 26.01 | 25.68 | 25.80 | 462,340 | -0.05(-0.18%) |
Jun 14, 2016 | 25.65 | 25.84 | 25.52 | 25.84 | 221,417 | +0.24(+0.93%) |
Jun 13, 2016 | 25.66 | 25.79 | 25.53 | 25.61 | 286,985 | +0.03(+0.12%) |
Jun 10, 2016 | 25.68 | 25.84 | 25.48 | 25.58 | 257,209 | -0.05(-0.18%) |
Jun 09, 2016 | 25.32 | 25.64 | 25.32 | 25.62 | 190,066 | +0.22(+0.87%) |
Jun 08, 2016 | 25.26 | 25.47 | 25.22 | 25.40 | 283,318 | +0.12(+0.48%) |
Jun 07, 2016 | 25.37 | 25.45 | 25.18 | 25.28 | 201,798 | -0.09(-0.36%) |
Jun 06, 2016 | 25.55 | 25.71 | 25.33 | 25.37 | 257,451 | -0.12(-0.48%) |
Jun 03, 2016 | 25.22 | 25.60 | 25.22 | 25.49 | 368,975 | +0.28(+1.12%) |
Jun 02, 2016 | 24.90 | 25.21 | 24.77 | 25.21 | 337,446 | +0.23(+0.92%) |
Jun 01, 2016 | 24.87 | 25.15 | 24.83 | 24.98 | 477,888 | -0.15(-0.58%) |
May 31, 2016 | 24.94 | 25.27 | 24.84 | 25.13 | 474,958 | +0.18(+0.74%) |
May 27, 2016 | 24.45 | 24.94 | 24.94 | 24.94 | 828,680 | +0.05(+0.18%) |
May 26, 2016 | 24.73 | 25.07 | 24.65 | 24.90 | 389,839 | +0.13(+0.53%) |
May 25, 2016 | 24.75 | 24.78 | 24.52 | 24.77 | 562,980 | -0.14(-0.55%) |
May 24, 2016 | 24.59 | 24.96 | 24.59 | 24.90 | 454,646 | +0.33(+1.36%) |
May 23, 2016 | 24.48 | 24.66 | 24.38 | 24.57 | 528,919 | +0.08(+0.34%) |
May 20, 2016 | 24.41 | 24.67 | 24.28 | 24.48 | 815,230 | +0.08(+0.31%) |
May 19, 2016 | 24.42 | 24.71 | 24.26 | 24.41 | 285,211 | -0.07(-0.28%) |
May 18, 2016 | 24.85 | 25.02 | 24.39 | 24.48 | 411,654 | -0.43(-1.73%) |
May 17, 2016 | 25.09 | 25.29 | 24.70 | 24.91 | 422,714 | -0.38(-1.50%) |
May 16, 2016 | 25.64 | 25.65 | 25.20 | 25.29 | 473,548 | -0.33(-1.30%) |
May 13, 2016 | 25.67 | 26.04 | 25.61 | 25.62 | 375,263 | -0.14(-0.53%) |
May 12, 2016 | 25.60 | 25.98 | 25.60 | 25.76 | 394,294 | +0.16(+0.62%) |
May 11, 2016 | 25.58 | 25.82 | 25.44 | 25.60 | 410,121 | +0.03(+0.12%) |
May 10, 2016 | 25.49 | 25.77 | 25.44 | 25.57 | 358,919 | +0.05(+0.18%) |
May 09, 2016 | 24.93 | 25.55 | 24.86 | 25.52 | 501,677 | +0.58(+2.31%) |
May 06, 2016 | 24.96 | 25.26 | 24.76 | 24.95 | 529,621 | -0.08(-0.30%) |
May 05, 2016 | 24.83 | 25.15 | 24.82 | 25.02 | 509,474 | -0.11(-0.45%) |
May 04, 2016 | 24.92 | 25.17 | 24.76 | 25.14 | 407,148 | +0.32(+1.28%) |
May 03, 2016 | 24.87 | 24.88 | 24.56 | 24.82 | 204,550 | -0.06(-0.24%) |
May 02, 2016 | 24.80 | 25.01 | 24.67 | 24.88 | 345,001 | +0.10(+0.40%) |
Apr 29, 2016 | 24.53 | 24.81 | 24.27 | 24.78 | 259,181 | +0.20(+0.83%) |
Apr 28, 2016 | 24.55 | 24.74 | 24.45 | 24.58 | 249,021 | -0.11(-0.43%) |
Apr 27, 2016 | 24.54 | 24.82 | 24.29 | 24.68 | 367,633 | +0.24(+0.99%) |
Apr 26, 2016 | 24.26 | 24.45 | 24.15 | 24.44 | 202,614 | +0.24(+1.00%) |
Apr 25, 2016 | 24.23 | 24.26 | 24.13 | 24.20 | 327,677 | -0.05(-0.22%) |
Apr 22, 2016 | 24.18 | 24.40 | 24.08 | 24.25 | 311,250 | +0.21(+0.88%) |
Apr 21, 2016 | 24.33 | 24.33 | 23.98 | 24.04 | 235,372 | -0.30(-1.21%) |
Apr 20, 2016 | 24.74 | 24.77 | 24.30 | 24.33 | 220,942 | -0.45(-1.81%) |
Apr 19, 2016 | 24.87 | 24.89 | 24.71 | 24.78 | 236,817 | -0.06(-0.24%) |
Apr 18, 2016 | 24.83 | 24.87 | 24.61 | 24.84 | 218,192 | +0.05(+0.21%) |
Apr 15, 2016 | 24.40 | 24.86 | 24.35 | 24.79 | 451,068 | +0.42(+1.74%) |
Apr 14, 2016 | 24.30 | 24.40 | 24.23 | 24.36 | 122,097 | -0.04(-0.16%) |
Apr 13, 2016 | 24.41 | 24.42 | 24.11 | 24.40 | 256,396 | +0.09(+0.37%) |
Apr 12, 2016 | 24.11 | 24.32 | 24.02 | 24.31 | 256,598 | +0.22(+0.91%) |
Apr 11, 2016 | 24.33 | 24.41 | 24.08 | 24.09 | 183,372 | -0.18(-0.75%) |
Apr 08, 2016 | 24.19 | 24.32 | 24.14 | 24.27 | 338,644 | +0.22(+0.91%) |
Apr 07, 2016 | 23.95 | 24.17 | 23.92 | 24.05 | 378,784 | +0.05(+0.22%) |
Apr 06, 2016 | 24.34 | 24.40 | 23.76 | 24.00 | 438,643 | -0.36(-1.46%) |
Apr 05, 2016 | 24.76 | 24.77 | 24.27 | 24.36 | 1,386,466 | -0.58(-2.34%) |
Apr 04, 2016 | 24.89 | 25.15 | 24.62 | 24.94 | 690,969 | +0.05(+0.18%) |
Apr 01, 2016 | 24.48 | 24.94 | 24.41 | 24.89 | 660,334 | +0.33(+1.36%) |
Mar 31, 2016 | 24.39 | 24.63 | 24.29 | 24.56 | 309,686 | +0.08(+0.31%) |
Mar 30, 2016 | 24.67 | 24.67 | 24.48 | 24.48 | 217,786 | -0.26(-1.04%) |
Mar 29, 2016 | 24.27 | 24.78 | 24.27 | 24.74 | 529,522 | +0.44(+1.81%) |
Mar 28, 2016 | 24.53 | 24.67 | 24.18 | 24.30 | 304,904 | -0.23(-0.93%) |
Mar 24, 2016 | 24.05 | 24.53 | 24.53 | 24.53 | 374,644 | +0.36(+1.47%) |
Mar 23, 2016 | 24.43 | 24.52 | 24.16 | 24.17 | 382,947 | -0.31(-1.27%) |
Mar 22, 2016 | 24.55 | 24.65 | 24.28 | 24.48 | 480,524 | -0.06(-0.25%) |
Mar 21, 2016 | 24.47 | 24.64 | 24.10 | 24.55 | 542,094 | -0.03(-0.12%) |
Mar 18, 2016 | 23.95 | 24.61 | 23.69 | 24.58 | 1,283,643 | +0.46(+1.92%) |
Mar 17, 2016 | 23.86 | 24.18 | 23.80 | 24.11 | 358,300 | +0.19(+0.79%) |
Mar 16, 2016 | 23.56 | 23.94 | 23.36 | 23.92 | 447,406 | +0.27(+1.12%) |
Mar 15, 2016 | 23.31 | 23.67 | 23.24 | 23.66 | 338,565 | +0.22(+0.94%) |
Mar 14, 2016 | 23.33 | 23.55 | 23.27 | 23.44 | 197,451 | -0.23(-0.96%) |
Mar 11, 2016 | 23.81 | 23.85 | 23.61 | 23.67 | 259,626 | +0.06(+0.26%) |
Mar 10, 2016 | 23.70 | 23.71 | 23.39 | 23.61 | 207,278 | -0.03(-0.13%) |
Mar 09, 2016 | 23.39 | 23.74 | 23.39 | 23.64 | 334,127 | +0.34(+1.46%) |
Mar 08, 2016 | 23.25 | 23.40 | 23.04 | 23.29 | 223,126 | +0.03(+0.13%) |
Mar 07, 2016 | 23.17 | 23.50 | 23.02 | 23.26 | 317,453 | +0.04(+0.16%) |
Mar 04, 2016 | 22.75 | 23.27 | 22.59 | 23.23 | 381,421 | +0.40(+1.76%) |
Mar 03, 2016 | 22.51 | 22.93 | 22.26 | 22.82 | 326,947 | +0.33(+1.48%) |
Mar 02, 2016 | 22.39 | 22.50 | 21.88 | 22.49 | 346,863 | +0.11(+0.51%) |