Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.63 | 25.66 | 25.63 | 25.63 | 238,674 | -0.01(-0.03%) |
Apr 27, 2017 | 25.60 | 25.66 | 25.60 | 25.64 | 245,592 | +0.03(+0.10%) |
Apr 26, 2017 | 25.61 | 25.63 | 25.60 | 25.62 | 293,418 | -0.02(-0.07%) |
Apr 25, 2017 | 25.61 | 25.63 | 25.59 | 25.63 | 833,532 | +0.03(+0.10%) |
Apr 24, 2017 | 25.63 | 25.63 | 25.58 | 25.61 | 226,656 | +0.00(+0.00%) |
Apr 21, 2017 | 25.63 | 25.63 | 25.61 | 25.61 | 156,229 | +0.00(+0.02%) |
Apr 20, 2017 | 25.61 | 25.62 | 25.60 | 25.60 | 206,084 | -0.01(-0.03%) |
Apr 19, 2017 | 25.61 | 25.62 | 25.61 | 25.61 | 236,158 | -0.01(-0.05%) |
Apr 18, 2017 | 25.63 | 25.63 | 25.61 | 25.63 | 400,792 | +0.01(+0.03%) |
Apr 17, 2017 | 25.62 | 25.63 | 25.59 | 25.62 | 307,087 | +0.01(+0.03%) |
Apr 13, 2017 | 25.60 | 25.62 | 25.60 | 25.61 | 269,772 | +0.00(+0.00%) |
Apr 12, 2017 | 25.63 | 25.63 | 25.61 | 25.61 | 425,240 | +0.00(+0.00%) |
Apr 11, 2017 | 25.63 | 25.63 | 25.61 | 25.61 | 265,970 | +0.00(+0.00%) |
Apr 10, 2017 | 25.61 | 25.63 | 25.61 | 25.61 | 372,037 | +0.00(+0.00%) |
Apr 07, 2017 | 25.61 | 25.62 | 25.60 | 25.61 | 233,672 | -0.00(-0.02%) |
Apr 06, 2017 | 25.63 | 25.63 | 25.60 | 25.61 | 310,025 | +0.00(+0.02%) |
Apr 05, 2017 | 25.63 | 25.63 | 25.60 | 25.61 | 486,361 | +0.00(+0.00%) |
Apr 04, 2017 | 25.62 | 25.63 | 25.59 | 25.61 | 464,370 | +0.02(+0.07%) |
Apr 03, 2017 | 25.63 | 25.65 | 25.58 | 25.59 | 707,510 | -0.01(-0.04%) |
Mar 31, 2017 | 25.62 | 25.63 | 25.59 | 25.60 | 553,225 | +0.01(+0.03%) |
Mar 30, 2017 | 25.60 | 25.60 | 25.58 | 25.59 | 612,628 | +0.00(+0.00%) |
Mar 29, 2017 | 25.60 | 25.60 | 25.58 | 25.59 | 1,596,835 | +0.01(+0.03%) |
Mar 28, 2017 | 25.59 | 25.60 | 25.56 | 25.59 | 358,099 | +0.01(+0.03%) |
Mar 27, 2017 | 25.60 | 25.60 | 25.57 | 25.58 | 311,387 | +0.01(+0.03%) |
Mar 24, 2017 | 25.59 | 25.59 | 25.56 | 25.57 | 209,423 | +0.02(+0.07%) |
Mar 23, 2017 | 25.59 | 25.59 | 25.55 | 25.55 | 164,601 | -0.02(-0.10%) |
Mar 22, 2017 | 25.56 | 25.59 | 25.55 | 25.58 | 303,432 | +0.02(+0.10%) |
Mar 21, 2017 | 25.55 | 25.55 | 25.54 | 25.55 | 287,754 | +0.01(+0.04%) |
Mar 20, 2017 | 25.54 | 25.56 | 25.53 | 25.54 | 236,370 | -0.01(-0.04%) |
Mar 17, 2017 | 25.59 | 25.59 | 25.53 | 25.55 | 1,044,957 | -0.03(-0.11%) |
Mar 16, 2017 | 25.58 | 25.59 | 25.57 | 25.58 | 196,029 | +0.00(+0.01%) |
Mar 15, 2017 | 25.57 | 25.59 | 25.57 | 25.58 | 176,119 | -0.01(-0.03%) |
Mar 14, 2017 | 25.59 | 25.61 | 25.58 | 25.59 | 2,594,711 | +0.01(+0.03%) |
Mar 13, 2017 | 25.59 | 25.61 | 25.57 | 25.58 | 245,525 | +0.01(+0.03%) |
Mar 10, 2017 | 25.58 | 25.59 | 25.56 | 25.57 | 340,682 | +0.00(+0.00%) |
Mar 09, 2017 | 25.58 | 25.59 | 25.57 | 25.57 | 362,317 | -0.02(-0.06%) |
Mar 08, 2017 | 25.60 | 25.60 | 25.57 | 25.59 | 666,203 | +0.02(+0.06%) |
Mar 07, 2017 | 25.59 | 25.59 | 25.56 | 25.57 | 376,391 | +0.01(+0.04%) |
Mar 06, 2017 | 25.60 | 25.60 | 25.56 | 25.56 | 604,015 | +0.00(+0.00%) |
Mar 03, 2017 | 25.58 | 25.60 | 25.55 | 25.56 | 554,082 | +0.01(+0.03%) |
Mar 02, 2017 | 25.59 | 25.59 | 25.54 | 25.55 | 347,506 | -0.01(-0.03%) |
Mar 01, 2017 | 25.55 | 25.58 | 25.54 | 25.56 | 403,101 | +0.01(+0.04%) |
Feb 28, 2017 | 25.52 | 25.57 | 25.52 | 25.55 | 447,968 | +0.03(+0.13%) |
Feb 27, 2017 | 25.53 | 25.58 | 25.52 | 25.52 | 172,465 | -0.01(-0.05%) |
Feb 24, 2017 | 25.56 | 25.56 | 25.53 | 25.53 | 186,125 | -0.00(-0.02%) |
Feb 23, 2017 | 25.49 | 25.54 | 25.48 | 25.53 | 338,955 | +0.07(+0.26%) |
Feb 22, 2017 | 25.49 | 25.50 | 25.47 | 25.47 | 527,765 | -0.02(-0.07%) |
Feb 21, 2017 | 25.52 | 25.52 | 25.46 | 25.48 | 959,117 | -0.01(-0.03%) |
Feb 17, 2017 | 25.49 | 25.49 | 25.49 | 0 | +0.03(+0.13%) | |
Feb 16, 2017 | 25.54 | 25.54 | 25.45 | 25.46 | 1,450,633 | -0.06(-0.23%) |
Feb 15, 2017 | 25.53 | 25.54 | 25.51 | 25.52 | 312,208 | -0.02(-0.07%) |
Feb 14, 2017 | 25.53 | 25.54 | 25.50 | 25.53 | 427,511 | +0.02(+0.07%) |
Feb 13, 2017 | 25.54 | 25.54 | 25.51 | 25.52 | 178,917 | +0.00(+0.00%) |
Feb 10, 2017 | 25.53 | 25.54 | 25.51 | 25.52 | 129,424 | -0.02(-0.07%) |
Feb 09, 2017 | 25.55 | 25.55 | 25.51 | 25.53 | 94,710 | +0.02(+0.10%) |
Feb 08, 2017 | 25.59 | 25.63 | 25.51 | 25.51 | 384,627 | +0.00(+0.00%) |
Feb 07, 2017 | 25.53 | 25.54 | 25.51 | 25.51 | 270,238 | -0.01(-0.03%) |
Feb 06, 2017 | 25.52 | 25.53 | 25.50 | 25.52 | 163,078 | +0.00(+0.00%) |
Feb 03, 2017 | 25.53 | 25.53 | 25.50 | 25.52 | 203,670 | -0.01(-0.03%) |
Feb 02, 2017 | 25.53 | 25.53 | 25.51 | 25.53 | 172,958 | -0.02(-0.06%) |
Feb 01, 2017 | 25.58 | 25.58 | 25.50 | 25.54 | 351,121 | +0.01(+0.04%) |
Jan 31, 2017 | 25.60 | 25.60 | 25.50 | 25.53 | 298,677 | +0.00(+0.02%) |
Jan 30, 2017 | 25.53 | 25.54 | 25.49 | 25.53 | 562,645 | -0.00(-0.02%) |
Jan 27, 2017 | 25.55 | 25.56 | 25.52 | 25.53 | 340,431 | -0.00(-0.02%) |
Jan 26, 2017 | 25.52 | 25.56 | 25.52 | 25.54 | 278,928 | -0.00(-0.02%) |
Jan 25, 2017 | 25.52 | 25.55 | 25.48 | 25.54 | 487,952 | +0.02(+0.10%) |
Jan 24, 2017 | 25.50 | 25.53 | 25.46 | 25.51 | 740,403 | +0.03(+0.13%) |
Jan 23, 2017 | 25.46 | 25.49 | 25.45 | 25.48 | 564,000 | +0.03(+0.13%) |
Jan 20, 2017 | 25.46 | 25.46 | 25.44 | 25.45 | 237,480 | -0.01(-0.03%) |
Jan 19, 2017 | 25.46 | 25.47 | 25.44 | 25.46 | 185,752 | +0.01(+0.03%) |
Jan 18, 2017 | 25.46 | 25.46 | 25.44 | 25.45 | 185,473 | +0.01(+0.03%) |
Jan 17, 2017 | 25.46 | 25.46 | 25.44 | 25.44 | 231,390 | +0.00(+0.00%) |
Jan 13, 2017 | 25.44 | 25.44 | 25.44 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 25.46 | 25.46 | 25.44 | 25.45 | 285,444 | +0.00(+0.00%) |
Jan 11, 2017 | 25.44 | 25.47 | 25.43 | 25.45 | 1,367,622 | +0.02(+0.07%) |
Jan 10, 2017 | 25.46 | 25.47 | 25.43 | 25.43 | 128,692 | -0.03(-0.13%) |
Jan 09, 2017 | 25.45 | 25.46 | 25.42 | 25.46 | 154,481 | +0.03(+0.13%) |
Jan 06, 2017 | 25.44 | 25.45 | 25.42 | 25.43 | 134,943 | +0.01(+0.03%) |
Jan 05, 2017 | 25.46 | 25.46 | 25.42 | 25.42 | 209,916 | -0.02(-0.07%) |
Jan 04, 2017 | 25.46 | 25.47 | 25.42 | 25.44 | 294,839 | +0.01(+0.03%) |
Jan 03, 2017 | 25.45 | 25.51 | 25.41 | 25.43 | 1,565,587 | -0.02(-0.10%) |
Dec 30, 2016 | 25.46 | 25.46 | 25.46 | 0 | -0.03(-0.10%) | |
Dec 29, 2016 | 25.49 | 25.49 | 25.46 | 25.48 | 117,644 | +0.03(+0.10%) |
Dec 28, 2016 | 25.53 | 25.54 | 25.45 | 25.46 | 184,253 | +0.00(+0.01%) |
Dec 27, 2016 | 25.48 | 25.49 | 25.44 | 25.45 | 253,541 | -0.01(-0.03%) |
Dec 23, 2016 | 25.46 | 25.46 | 25.46 | 0 | +0.07(+0.26%) | |
Dec 22, 2016 | 25.48 | 25.49 | 25.39 | 25.39 | 123,290 | -0.08(-0.33%) |
Dec 21, 2016 | 25.47 | 25.49 | 25.46 | 25.48 | 113,034 | +0.02(+0.06%) |
Dec 20, 2016 | 25.52 | 25.52 | 25.46 | 25.46 | 494,814 | +0.08(+0.30%) |
Dec 19, 2016 | 25.45 | 25.49 | 25.39 | 25.39 | 156,619 | -0.05(-0.20%) |
Dec 16, 2016 | 25.43 | 25.46 | 25.42 | 25.44 | 152,484 | +0.04(+0.16%) |
Dec 15, 2016 | 25.44 | 25.44 | 25.39 | 25.39 | 343,715 | -0.00(-0.02%) |
Dec 14, 2016 | 25.44 | 25.44 | 25.38 | 25.40 | 679,165 | -0.01(-0.05%) |
Dec 13, 2016 | 25.44 | 25.45 | 25.41 | 25.41 | 149,923 | -0.02(-0.10%) |
Dec 12, 2016 | 25.43 | 25.44 | 25.42 | 25.44 | 149,310 | +0.02(+0.07%) |
Dec 09, 2016 | 25.44 | 25.44 | 25.42 | 25.42 | 80,966 | -0.02(-0.08%) |
Dec 08, 2016 | 25.45 | 25.45 | 25.43 | 25.44 | 119,474 | +0.06(+0.25%) |
Dec 07, 2016 | 25.44 | 25.46 | 25.38 | 25.38 | 126,100 | -0.06(-0.23%) |
Dec 06, 2016 | 25.44 | 25.46 | 25.43 | 25.44 | 93,934 | +0.01(+0.03%) |
Dec 05, 2016 | 25.47 | 25.47 | 25.43 | 25.43 | 108,336 | -0.01(-0.03%) |
Dec 02, 2016 | 25.48 | 25.49 | 25.44 | 25.44 | 126,870 | -0.04(-0.16%) |
Dec 01, 2016 | 25.49 | 25.52 | 25.44 | 25.48 | 401,294 | +0.04(+0.17%) |
Nov 30, 2016 | 25.39 | 25.47 | 25.39 | 25.44 | 100,863 | +0.04(+0.16%) |
Nov 29, 2016 | 25.43 | 25.46 | 25.39 | 25.39 | 145,080 | +0.01(+0.03%) |
Nov 28, 2016 | 25.44 | 25.45 | 25.39 | 25.39 | 90,242 | -0.01(-0.03%) |
Nov 25, 2016 | 25.45 | 25.45 | 25.39 | 25.39 | 100,478 | -0.03(-0.13%) |
Nov 23, 2016 | 25.43 | 25.43 | 25.43 | 0 | +0.05(+0.20%) | |
Nov 22, 2016 | 25.41 | 25.46 | 25.38 | 25.38 | 464,611 | -0.06(-0.23%) |
Nov 21, 2016 | 25.45 | 25.46 | 25.44 | 25.44 | 59,378 | +0.01(+0.03%) |
Nov 18, 2016 | 25.42 | 25.46 | 25.40 | 25.43 | 55,316 | +0.05(+0.20%) |
Nov 17, 2016 | 25.43 | 25.46 | 25.38 | 25.38 | 85,448 | -0.03(-0.13%) |
Nov 16, 2016 | 25.44 | 25.46 | 25.41 | 25.41 | 57,269 | -0.06(-0.23%) |
Nov 15, 2016 | 25.46 | 25.51 | 25.42 | 25.47 | 264,085 | +0.07(+0.26%) |
Nov 14, 2016 | 25.40 | 25.49 | 25.40 | 25.40 | 74,995 | -0.01(-0.03%) |
Nov 11, 2016 | 25.39 | 25.44 | 25.39 | 25.41 | 74,557 | -0.01(-0.03%) |
Nov 10, 2016 | 25.40 | 25.44 | 25.37 | 25.42 | 248,091 | +0.07(+0.29%) |
Nov 09, 2016 | 25.39 | 25.42 | 25.34 | 25.34 | 56,057 | +0.00(+0.00%) |
Nov 08, 2016 | 25.36 | 25.39 | 25.34 | 25.34 | 53,066 | +0.00(+0.00%) |
Nov 07, 2016 | 25.39 | 25.41 | 25.33 | 25.34 | 125,751 | -0.04(-0.16%) |
Nov 04, 2016 | 25.39 | 25.43 | 25.39 | 25.39 | 106,994 | -0.04(-0.16%) |
Nov 03, 2016 | 25.39 | 25.43 | 25.37 | 25.43 | 182,743 | +0.08(+0.33%) |
Nov 02, 2016 | 25.44 | 25.45 | 25.34 | 25.34 | 69,309 | -0.07(-0.29%) |
Nov 01, 2016 | 25.40 | 25.47 | 25.38 | 25.42 | 195,307 | +0.06(+0.23%) |
Oct 31, 2016 | 25.38 | 25.40 | 25.36 | 25.36 | 48,592 | -0.03(-0.13%) |
Oct 28, 2016 | 25.36 | 25.39 | 25.36 | 25.39 | 22,175 | +0.04(+0.16%) |
Oct 27, 2016 | 25.36 | 25.41 | 25.35 | 25.35 | 38,645 | -0.02(-0.10%) |
Oct 26, 2016 | 25.37 | 25.39 | 25.37 | 25.38 | 35,612 | +0.03(+0.13%) |
Oct 25, 2016 | 25.36 | 25.39 | 25.34 | 25.34 | 103,476 | -0.04(-0.16%) |
Oct 24, 2016 | 25.38 | 25.38 | 25.34 | 25.38 | 42,485 | +0.03(+0.13%) |
Oct 21, 2016 | 25.37 | 25.38 | 25.33 | 25.35 | 45,888 | +0.02(+0.07%) |
Oct 20, 2016 | 25.38 | 25.41 | 25.33 | 25.33 | 55,802 | -0.07(-0.29%) |
Oct 19, 2016 | 25.42 | 25.42 | 25.38 | 25.41 | 57,981 | +0.01(+0.03%) |
Oct 18, 2016 | 25.40 | 25.42 | 25.38 | 25.40 | 75,474 | +0.00(+0.00%) |
Oct 17, 2016 | 25.40 | 25.40 | 25.36 | 25.40 | 26,303 | +0.05(+0.20%) |
Oct 14, 2016 | 25.38 | 25.40 | 25.35 | 25.35 | 52,064 | -0.02(-0.10%) |
Oct 13, 2016 | 25.40 | 25.40 | 25.36 | 25.38 | 48,140 | -0.02(-0.10%) |
Oct 12, 2016 | 25.38 | 25.40 | 25.37 | 25.40 | 53,911 | +0.02(+0.07%) |
Oct 11, 2016 | 25.41 | 25.42 | 25.36 | 25.38 | 149,407 | +0.05(+0.20%) |
Oct 10, 2016 | 25.39 | 25.72 | 25.33 | 25.33 | 50,565 | -0.05(-0.20%) |
Oct 07, 2016 | 25.33 | 25.38 | 25.33 | 25.38 | 41,544 | +0.06(+0.23%) |
Oct 06, 2016 | 25.39 | 25.39 | 25.33 | 25.33 | 34,991 | -0.02(-0.10%) |
Oct 05, 2016 | 25.39 | 25.39 | 25.35 | 25.35 | 38,582 | -0.02(-0.07%) |
Oct 04, 2016 | 25.38 | 25.41 | 25.36 | 25.37 | 174,740 | +0.00(+0.00%) |
Oct 03, 2016 | 25.41 | 25.42 | 25.37 | 25.37 | 45,075 | -0.02(-0.07%) |
Sep 30, 2016 | 25.39 | 25.41 | 25.38 | 25.39 | 42,349 | -0.01(-0.03%) |
Sep 29, 2016 | 25.38 | 25.39 | 25.38 | 25.39 | 287,692 | +0.01(+0.03%) |
Sep 28, 2016 | 25.37 | 25.40 | 25.37 | 25.39 | 60,405 | +0.00(+0.00%) |
Sep 27, 2016 | 25.39 | 25.39 | 25.38 | 25.39 | 45,887 | +0.01(+0.03%) |
Sep 26, 2016 | 25.39 | 25.40 | 25.37 | 25.38 | 391,183 | -0.01(-0.03%) |
Sep 23, 2016 | 25.39 | 25.41 | 25.39 | 25.39 | 29,044 | +0.00(+0.00%) |
Sep 22, 2016 | 25.39 | 25.41 | 25.39 | 25.39 | 63,032 | +0.00(+0.00%) |
Sep 21, 2016 | 25.36 | 25.41 | 25.36 | 25.39 | 151,833 | -0.01(-0.03%) |
Sep 20, 2016 | 25.39 | 25.42 | 25.39 | 25.39 | 94,350 | +0.00(+0.00%) |
Sep 19, 2016 | 25.36 | 25.40 | 25.36 | 25.39 | 1,080,709 | +0.02(+0.10%) |
Sep 16, 2016 | 25.36 | 25.39 | 25.36 | 25.37 | 31,038 | +0.00(+0.00%) |
Sep 15, 2016 | 25.34 | 25.38 | 25.34 | 25.37 | 221,820 | +0.02(+0.10%) |
Sep 14, 2016 | 25.34 | 25.35 | 25.33 | 25.34 | 272,407 | +0.01(+0.03%) |
Sep 13, 2016 | 25.33 | 25.34 | 25.31 | 25.34 | 34,794 | +0.01(+0.03%) |
Sep 12, 2016 | 25.30 | 25.34 | 25.30 | 25.33 | 23,406 | +0.00(+0.00%) |
Sep 09, 2016 | 25.32 | 25.33 | 25.29 | 25.33 | 56,272 | +0.01(+0.05%) |
Sep 08, 2016 | 25.30 | 25.34 | 25.27 | 25.31 | 54,761 | +0.02(+0.08%) |
Sep 07, 2016 | 25.29 | 25.29 | 25.27 | 25.29 | 44,598 | +0.00(+0.00%) |
Sep 06, 2016 | 25.27 | 25.29 | 25.26 | 25.29 | 15,970 | +0.02(+0.07%) |
Sep 02, 2016 | 25.27 | 25.28 | 25.28 | 25.28 | 19,203 | -0.02(-0.07%) |
Sep 01, 2016 | 25.27 | 25.29 | 25.26 | 25.29 | 34,760 | +0.02(+0.09%) |
Aug 31, 2016 | 25.27 | 25.27 | 25.25 | 25.27 | 21,902 | +0.00(+0.00%) |
Aug 30, 2016 | 25.25 | 25.27 | 25.25 | 25.27 | 32,374 | +0.02(+0.10%) |
Aug 29, 2016 | 25.26 | 25.27 | 25.25 | 25.25 | 31,460 | +0.00(+0.00%) |
Aug 26, 2016 | 25.25 | 25.28 | 25.25 | 25.25 | 21,294 | -0.02(-0.07%) |
Aug 25, 2016 | 25.27 | 25.28 | 25.21 | 25.26 | 101,894 | +0.00(+0.00%) |
Aug 24, 2016 | 25.26 | 25.30 | 25.25 | 25.26 | 77,095 | -0.01(-0.03%) |
Aug 23, 2016 | 25.28 | 25.29 | 25.27 | 25.27 | 40,869 | +0.00(+0.00%) |
Aug 22, 2016 | 25.26 | 25.29 | 25.25 | 25.27 | 27,527 | +0.01(+0.03%) |
Aug 19, 2016 | 25.29 | 25.30 | 25.26 | 25.26 | 111,866 | -0.02(-0.07%) |
Aug 18, 2016 | 25.29 | 25.30 | 25.25 | 25.28 | 18,727 | +0.01(+0.03%) |
Aug 17, 2016 | 25.28 | 25.30 | 25.26 | 25.27 | 97,130 | -0.01(-0.03%) |
Aug 16, 2016 | 25.30 | 25.32 | 25.27 | 25.28 | 454,766 | -0.04(-0.16%) |
Aug 15, 2016 | 25.30 | 25.33 | 25.29 | 25.32 | 22,992 | +0.03(+0.13%) |
Aug 12, 2016 | 25.31 | 25.33 | 25.28 | 25.29 | 61,248 | -0.02(-0.10%) |
Aug 11, 2016 | 25.29 | 25.33 | 25.28 | 25.31 | 34,316 | +0.01(+0.03%) |
Aug 10, 2016 | 25.35 | 25.35 | 25.28 | 25.30 | 36,526 | +0.01(+0.03%) |
Aug 09, 2016 | 25.29 | 25.34 | 25.29 | 25.30 | 75,500 | -0.01(-0.03%) |
Aug 08, 2016 | 25.32 | 25.35 | 25.28 | 25.30 | 426,699 | +0.01(+0.05%) |
Aug 05, 2016 | 25.29 | 25.34 | 25.27 | 25.29 | 131,590 | -0.04(-0.15%) |
Aug 04, 2016 | 25.30 | 25.34 | 25.27 | 25.33 | 983,656 | +0.06(+0.23%) |
Aug 03, 2016 | 25.29 | 25.30 | 25.27 | 25.27 | 20,851 | -0.01(-0.03%) |
Aug 02, 2016 | 25.30 | 25.31 | 25.25 | 25.28 | 967,935 | -0.01(-0.03%) |
Aug 01, 2016 | 25.32 | 25.34 | 25.26 | 25.29 | 71,038 | +0.01(+0.02%) |
Jul 29, 2016 | 25.28 | 25.29 | 25.26 | 25.28 | 22,687 | +0.02(+0.10%) |
Jul 28, 2016 | 25.26 | 25.28 | 25.26 | 25.26 | 12,668 | -0.02(-0.07%) |
Jul 27, 2016 | 25.27 | 25.28 | 25.26 | 25.27 | 45,549 | -0.01(-0.03%) |
Jul 26, 2016 | 25.24 | 25.28 | 25.24 | 25.28 | 21,697 | +0.01(+0.06%) |
Jul 25, 2016 | 25.23 | 25.31 | 25.23 | 25.27 | 81,107 | +0.01(+0.03%) |
Jul 22, 2016 | 25.23 | 25.28 | 25.23 | 25.26 | 88,270 | +0.01(+0.03%) |
Jul 21, 2016 | 25.26 | 25.27 | 25.22 | 25.25 | 42,133 | -0.00(-0.00%) |
Jul 20, 2016 | 25.24 | 25.27 | 25.22 | 25.25 | 46,187 | +0.02(+0.07%) |
Jul 19, 2016 | 25.22 | 25.26 | 25.22 | 25.23 | 19,961 | -0.03(-0.11%) |
Jul 18, 2016 | 25.25 | 25.26 | 25.22 | 25.26 | 14,082 | +0.01(+0.03%) |
Jul 15, 2016 | 25.25 | 25.26 | 25.22 | 25.25 | 41,444 | +0.00(+0.00%) |
Jul 14, 2016 | 25.24 | 25.27 | 25.21 | 25.25 | 52,575 | +0.01(+0.05%) |
Jul 13, 2016 | 25.27 | 25.27 | 25.20 | 25.24 | 69,970 | +0.02(+0.08%) |
Jul 12, 2016 | 25.24 | 25.27 | 25.20 | 25.22 | 36,997 | -0.01(-0.03%) |
Jul 11, 2016 | 25.19 | 25.24 | 25.17 | 25.22 | 34,150 | +0.00(+0.00%) |
Jul 08, 2016 | 25.21 | 25.33 | 25.19 | 25.22 | 19,591 | +0.01(+0.03%) |
Jul 07, 2016 | 25.20 | 25.22 | 25.17 | 25.22 | 19,993 | +0.04(+0.16%) |
Jul 06, 2016 | 25.17 | 25.20 | 25.15 | 25.17 | 25,319 | +0.01(+0.03%) |
Jul 05, 2016 | 25.21 | 25.24 | 25.14 | 25.17 | 72,197 | -0.01(-0.03%) |
Jul 01, 2016 | 25.17 | 25.17 | 25.17 | 25.17 | 54,689 | +0.02(+0.09%) |
Jun 30, 2016 | 25.23 | 25.24 | 25.15 | 25.15 | 34,093 | -0.07(-0.26%) |
Jun 29, 2016 | 25.19 | 25.24 | 25.19 | 25.22 | 31,012 | -0.01(-0.02%) |
Jun 28, 2016 | 25.20 | 25.23 | 25.19 | 25.23 | 16,189 | +0.01(+0.02%) |
Jun 27, 2016 | 25.19 | 25.24 | 25.19 | 25.22 | 26,052 | +0.02(+0.10%) |
Jun 24, 2016 | 25.18 | 25.29 | 25.18 | 25.19 | 24,177 | +0.00(+0.01%) |
Jun 23, 2016 | 25.21 | 25.23 | 25.19 | 25.19 | 19,600 | +0.01(+0.02%) |
Jun 22, 2016 | 25.18 | 25.22 | 25.16 | 25.19 | 12,761 | -0.02(-0.10%) |
Jun 21, 2016 | 25.18 | 25.23 | 25.18 | 25.21 | 25,539 | +0.01(+0.03%) |
Jun 20, 2016 | 25.18 | 25.22 | 25.18 | 25.20 | 25,865 | +0.01(+0.03%) |
Jun 17, 2016 | 25.20 | 25.21 | 25.18 | 25.19 | 21,279 | -0.01(-0.03%) |
Jun 16, 2016 | 25.18 | 25.22 | 25.18 | 25.20 | 73,408 | +0.00(+0.00%) |
Jun 15, 2016 | 25.15 | 25.22 | 25.15 | 25.20 | 27,635 | +0.01(+0.03%) |
Jun 14, 2016 | 25.28 | 25.28 | 25.19 | 25.19 | 75,105 | -0.02(-0.10%) |
Jun 13, 2016 | 25.24 | 25.26 | 25.18 | 25.22 | 17,384 | +0.02(+0.07%) |
Jun 10, 2016 | 25.17 | 25.21 | 25.17 | 25.20 | 20,420 | +0.02(+0.07%) |
Jun 09, 2016 | 25.19 | 25.22 | 25.16 | 25.19 | 24,473 | -0.01(-0.03%) |
Jun 08, 2016 | 25.15 | 25.19 | 25.15 | 25.19 | 34,087 | +0.03(+0.13%) |
Jun 07, 2016 | 25.19 | 25.19 | 25.16 | 25.16 | 21,396 | -0.01(-0.03%) |
Jun 06, 2016 | 25.21 | 25.21 | 25.16 | 25.17 | 24,036 | -0.01(-0.03%) |
Jun 03, 2016 | 25.19 | 25.19 | 25.15 | 25.18 | 27,447 | +0.01(+0.03%) |
Jun 02, 2016 | 25.13 | 25.18 | 25.13 | 25.17 | 9,629 | -0.01(-0.03%) |
Jun 01, 2016 | 25.15 | 25.19 | 25.14 | 25.18 | 21,213 | -0.00(-0.01%) |
May 31, 2016 | 25.16 | 25.16 | 25.14 | 25.18 | 23,997 | +0.04(+0.16%) |
May 27, 2016 | 25.26 | 25.14 | 25.14 | 25.14 | 260,703 | -0.14(-0.55%) |
May 26, 2016 | 25.31 | 25.54 | 25.27 | 25.28 | 71,087 | -0.02(-0.07%) |
May 25, 2016 | 25.21 | 25.31 | 25.16 | 25.30 | 40,938 | +0.05(+0.20%) |
May 24, 2016 | 25.31 | 25.31 | 25.25 | 25.25 | 36,925 | +0.02(+0.07%) |
May 23, 2016 | 25.22 | 25.30 | 25.22 | 25.23 | 45,054 | -0.03(-0.13%) |
May 20, 2016 | 25.22 | 25.31 | 25.19 | 25.26 | 46,914 | -0.02(-0.07%) |
May 19, 2016 | 25.24 | 25.32 | 25.20 | 25.28 | 39,255 | +0.04(+0.16%) |
May 18, 2016 | 25.22 | 25.30 | 25.22 | 25.24 | 26,421 | +0.02(+0.07%) |
May 17, 2016 | 25.19 | 25.31 | 25.19 | 25.22 | 46,297 | +0.02(+0.10%) |
May 16, 2016 | 25.26 | 25.29 | 25.19 | 25.20 | 24,397 | -0.04(-0.16%) |
May 13, 2016 | 25.22 | 25.31 | 25.17 | 25.24 | 52,762 | +0.02(+0.07%) |
May 12, 2016 | 25.16 | 25.31 | 25.16 | 25.22 | 78,812 | +0.06(+0.23%) |
May 11, 2016 | 25.14 | 25.25 | 25.14 | 25.16 | 25,190 | -0.03(-0.13%) |
May 10, 2016 | 25.16 | 25.29 | 25.12 | 25.20 | 124,353 | +0.03(+0.13%) |
May 09, 2016 | 25.18 | 25.21 | 25.09 | 25.16 | 71,830 | -0.02(-0.07%) |
May 06, 2016 | 25.22 | 25.22 | 25.16 | 25.18 | 23,149 | -0.02(-0.10%) |
May 05, 2016 | 25.21 | 25.23 | 25.15 | 25.21 | 37,238 | +0.00(+0.00%) |
May 04, 2016 | 25.22 | 25.23 | 25.19 | 25.21 | 396,506 | +0.03(+0.13%) |
May 03, 2016 | 25.17 | 25.19 | 25.16 | 25.17 | 14,930 | +0.00(+0.00%) |