Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.36 | 33.44 | 31.92 | 33.08 | 116,786 | +0.64(+1.97%) |
Jan 30, 2017 | 32.60 | 33.10 | 32.40 | 32.44 | 103,013 | -0.30(-0.90%) |
Jan 27, 2017 | 32.25 | 32.76 | 32.25 | 32.74 | 56,328 | +0.35(+1.09%) |
Jan 26, 2017 | 32.75 | 32.89 | 32.28 | 32.39 | 60,833 | -0.45(-1.36%) |
Jan 25, 2017 | 32.54 | 33.29 | 32.43 | 32.84 | 63,222 | +0.57(+1.76%) |
Jan 24, 2017 | 31.91 | 32.41 | 31.73 | 32.27 | 73,116 | +0.47(+1.48%) |
Jan 23, 2017 | 32.28 | 32.60 | 31.71 | 31.80 | 87,805 | -0.44(-1.36%) |
Jan 20, 2017 | 32.04 | 32.47 | 31.96 | 32.24 | 116,661 | +0.18(+0.55%) |
Jan 19, 2017 | 32.24 | 32.48 | 31.62 | 32.06 | 69,262 | -0.15(-0.47%) |
Jan 18, 2017 | 31.49 | 32.32 | 31.49 | 32.21 | 88,066 | +0.80(+2.55%) |
Jan 17, 2017 | 31.70 | 32.12 | 31.30 | 31.41 | 82,449 | -0.10(-0.30%) |
Jan 13, 2017 | 31.51 | 31.51 | 31.51 | 0 | -0.18(-0.56%) | |
Jan 12, 2017 | 32.02 | 32.04 | 31.36 | 31.68 | 93,819 | -0.64(-1.98%) |
Jan 11, 2017 | 31.90 | 32.78 | 31.48 | 32.32 | 119,680 | +0.74(+2.33%) |
Jan 10, 2017 | 31.27 | 31.80 | 31.27 | 31.59 | 54,661 | +0.23(+0.74%) |
Jan 09, 2017 | 31.82 | 31.82 | 31.16 | 31.36 | 76,034 | -0.41(-1.28%) |
Jan 06, 2017 | 31.92 | 32.14 | 31.22 | 31.76 | 91,861 | +0.17(+0.53%) |
Jan 05, 2017 | 31.73 | 32.06 | 31.48 | 31.60 | 150,845 | -0.07(-0.23%) |
Jan 04, 2017 | 31.40 | 32.31 | 31.25 | 31.67 | 196,051 | +0.48(+1.54%) |
Jan 03, 2017 | 31.84 | 31.84 | 30.79 | 31.19 | 183,826 | -0.39(-1.24%) |
Dec 30, 2016 | 31.58 | 31.58 | 31.58 | 0 | +0.57(+1.83%) | |
Dec 29, 2016 | 30.36 | 31.05 | 30.34 | 31.01 | 97,837 | +0.62(+2.05%) |
Dec 28, 2016 | 30.93 | 30.93 | 30.32 | 30.39 | 76,907 | -0.36(-1.17%) |
Dec 27, 2016 | 31.20 | 31.20 | 30.72 | 30.75 | 64,531 | -0.31(-1.00%) |
Dec 23, 2016 | 31.06 | 31.06 | 31.06 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 31.56 | 31.97 | 30.76 | 31.16 | 100,065 | -0.27(-0.87%) |
Dec 21, 2016 | 32.36 | 32.36 | 31.40 | 31.44 | 131,813 | +0.34(+1.11%) |
Dec 20, 2016 | 30.59 | 31.14 | 30.39 | 31.09 | 126,773 | +0.82(+2.69%) |
Dec 19, 2016 | 30.24 | 30.32 | 29.62 | 30.28 | 97,117 | +0.03(+0.11%) |
Dec 16, 2016 | 30.56 | 30.56 | 29.81 | 30.24 | 546,897 | -0.14(-0.45%) |
Dec 15, 2016 | 29.63 | 30.81 | 29.63 | 30.38 | 210,130 | +1.14(+3.88%) |
Dec 14, 2016 | 28.73 | 29.35 | 28.73 | 29.24 | 134,635 | +0.50(+1.72%) |
Dec 13, 2016 | 28.80 | 29.13 | 28.56 | 28.75 | 73,950 | +0.15(+0.53%) |
Dec 12, 2016 | 28.32 | 28.79 | 28.28 | 28.60 | 91,854 | +0.28(+0.99%) |
Dec 09, 2016 | 27.81 | 28.36 | 27.76 | 28.32 | 79,775 | +0.50(+1.81%) |
Dec 08, 2016 | 27.51 | 27.82 | 27.07 | 27.81 | 89,429 | +0.44(+1.61%) |
Dec 07, 2016 | 26.79 | 27.54 | 26.79 | 27.37 | 72,937 | +0.52(+1.94%) |
Dec 06, 2016 | 26.18 | 27.05 | 26.18 | 26.85 | 68,153 | +0.69(+2.63%) |
Dec 05, 2016 | 26.08 | 26.41 | 25.92 | 26.16 | 90,876 | +0.29(+1.11%) |
Dec 02, 2016 | 26.09 | 26.24 | 25.82 | 25.88 | 49,338 | -0.39(-1.49%) |
Dec 01, 2016 | 25.92 | 26.36 | 25.92 | 26.27 | 59,386 | +0.40(+1.55%) |
Nov 30, 2016 | 26.88 | 26.88 | 25.85 | 25.87 | 59,521 | -1.05(-3.89%) |
Nov 29, 2016 | 26.83 | 27.12 | 26.52 | 26.92 | 134,081 | +0.09(+0.33%) |
Nov 28, 2016 | 26.72 | 26.83 | 26.44 | 26.83 | 95,183 | +0.07(+0.27%) |
Nov 25, 2016 | 26.60 | 26.81 | 26.40 | 26.76 | 34,723 | +0.30(+1.12%) |
Nov 23, 2016 | 26.46 | 26.46 | 26.46 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 25.72 | 26.40 | 25.72 | 26.35 | 75,959 | +0.72(+2.81%) |
Nov 21, 2016 | 25.47 | 25.64 | 25.33 | 25.63 | 81,416 | +0.07(+0.28%) |
Nov 18, 2016 | 25.47 | 25.84 | 25.32 | 25.56 | 122,856 | +0.22(+0.88%) |
Nov 17, 2016 | 25.42 | 25.62 | 25.25 | 25.33 | 73,756 | +0.00(+0.00%) |
Nov 16, 2016 | 25.13 | 25.56 | 24.17 | 25.33 | 77,104 | +0.00(+0.00%) |
Nov 15, 2016 | 26.16 | 26.32 | 25.26 | 25.33 | 139,204 | -1.03(-3.91%) |
Nov 14, 2016 | 25.88 | 26.88 | 25.75 | 26.36 | 335,099 | +0.63(+2.43%) |
Nov 11, 2016 | 24.52 | 26.09 | 24.45 | 25.74 | 189,806 | +1.08(+4.37%) |
Nov 10, 2016 | 23.90 | 24.94 | 23.35 | 24.66 | 154,460 | +0.94(+3.98%) |
Nov 09, 2016 | 22.44 | 23.80 | 22.35 | 23.72 | 197,025 | +1.07(+4.72%) |
Nov 08, 2016 | 22.10 | 22.72 | 21.88 | 22.65 | 73,597 | +0.39(+1.74%) |
Nov 07, 2016 | 22.39 | 22.80 | 22.13 | 22.26 | 122,546 | +0.13(+0.57%) |
Nov 04, 2016 | 22.46 | 24.25 | 20.83 | 22.13 | 517,689 | +1.70(+8.34%) |
Nov 03, 2016 | 20.99 | 21.09 | 20.21 | 20.43 | 150,786 | -0.59(-2.79%) |
Nov 02, 2016 | 20.56 | 21.22 | 20.54 | 21.01 | 154,564 | +0.33(+1.61%) |
Nov 01, 2016 | 21.39 | 21.47 | 20.48 | 20.68 | 110,506 | -0.80(-3.73%) |
Oct 31, 2016 | 20.93 | 21.63 | 20.84 | 21.48 | 103,234 | +0.52(+2.46%) |
Oct 28, 2016 | 21.32 | 21.56 | 20.55 | 20.97 | 181,367 | -0.26(-1.23%) |
Oct 27, 2016 | 21.49 | 21.53 | 21.12 | 21.23 | 81,598 | -0.40(-1.83%) |
Oct 26, 2016 | 21.95 | 22.24 | 21.54 | 21.62 | 76,045 | -0.43(-1.94%) |
Oct 25, 2016 | 22.19 | 22.43 | 21.91 | 22.05 | 79,363 | -0.11(-0.50%) |
Oct 24, 2016 | 22.30 | 22.70 | 22.15 | 22.16 | 70,658 | +0.08(+0.36%) |
Oct 21, 2016 | 22.42 | 22.63 | 22.01 | 22.08 | 144,109 | -0.51(-2.24%) |
Oct 20, 2016 | 22.83 | 22.92 | 22.54 | 22.59 | 82,295 | -0.36(-1.55%) |
Oct 19, 2016 | 22.84 | 23.00 | 22.47 | 22.95 | 116,253 | -0.06(-0.24%) |
Oct 18, 2016 | 23.33 | 23.33 | 22.99 | 23.00 | 72,098 | -0.09(-0.38%) |
Oct 17, 2016 | 22.83 | 23.30 | 22.83 | 23.09 | 73,352 | +0.32(+1.39%) |
Oct 14, 2016 | 23.25 | 23.29 | 22.66 | 22.77 | 82,894 | -0.20(-0.86%) |
Oct 13, 2016 | 23.07 | 23.66 | 22.94 | 22.97 | 151,027 | -0.32(-1.36%) |
Oct 12, 2016 | 23.35 | 23.97 | 23.01 | 23.29 | 129,214 | +0.10(+0.41%) |
Oct 11, 2016 | 22.15 | 24.14 | 22.11 | 23.19 | 463,927 | +0.97(+4.39%) |
Oct 10, 2016 | 22.96 | 23.28 | 22.20 | 22.22 | 168,389 | -0.71(-3.08%) |
Oct 07, 2016 | 22.19 | 23.63 | 22.01 | 22.92 | 608,159 | +2.77(+13.72%) |
Oct 06, 2016 | 22.92 | 22.92 | 19.29 | 20.16 | 950,886 | -2.89(-12.55%) |
Oct 05, 2016 | 23.68 | 23.73 | 22.98 | 23.05 | 127,375 | -0.56(-2.38%) |
Oct 04, 2016 | 24.21 | 24.43 | 23.17 | 23.61 | 124,993 | -0.65(-2.68%) |
Oct 03, 2016 | 24.06 | 24.40 | 24.06 | 24.26 | 66,700 | +0.21(+0.86%) |
Sep 30, 2016 | 24.13 | 24.48 | 24.01 | 24.06 | 76,375 | +0.09(+0.36%) |
Sep 29, 2016 | 24.30 | 24.53 | 23.82 | 23.97 | 60,570 | -0.44(-1.79%) |
Sep 28, 2016 | 24.06 | 24.70 | 23.80 | 24.41 | 80,013 | +0.42(+1.75%) |
Sep 27, 2016 | 23.92 | 24.14 | 23.85 | 23.99 | 48,822 | +0.09(+0.36%) |
Sep 26, 2016 | 24.36 | 24.54 | 23.88 | 23.90 | 57,936 | -0.48(-1.95%) |
Sep 23, 2016 | 24.44 | 24.71 | 24.18 | 24.37 | 105,011 | -0.21(-0.84%) |
Sep 22, 2016 | 24.60 | 24.72 | 24.44 | 24.58 | 203,157 | +0.20(+0.81%) |
Sep 21, 2016 | 24.48 | 24.64 | 24.26 | 24.38 | 72,529 | +0.04(+0.16%) |
Sep 20, 2016 | 24.58 | 24.60 | 24.22 | 24.34 | 101,750 | -0.08(-0.32%) |
Sep 19, 2016 | 24.12 | 24.58 | 24.10 | 24.42 | 110,216 | +0.36(+1.48%) |
Sep 16, 2016 | 24.24 | 24.31 | 23.94 | 24.06 | 116,655 | -0.25(-1.04%) |
Sep 15, 2016 | 24.68 | 24.94 | 24.28 | 24.32 | 74,372 | -0.42(-1.70%) |
Sep 14, 2016 | 25.01 | 25.09 | 24.58 | 24.74 | 62,480 | -0.14(-0.57%) |
Sep 13, 2016 | 25.09 | 25.77 | 24.72 | 24.88 | 176,700 | -0.48(-1.87%) |
Sep 12, 2016 | 24.80 | 25.48 | 24.57 | 25.36 | 121,925 | +0.54(+2.17%) |
Sep 09, 2016 | 25.69 | 25.69 | 24.81 | 24.82 | 87,978 | -0.97(-3.75%) |
Sep 08, 2016 | 26.05 | 26.18 | 25.60 | 25.78 | 98,269 | -0.22(-0.85%) |
Sep 07, 2016 | 25.66 | 26.14 | 25.63 | 26.01 | 59,664 | +0.34(+1.33%) |
Sep 06, 2016 | 25.11 | 25.74 | 25.11 | 25.67 | 57,141 | +0.63(+2.50%) |
Sep 02, 2016 | 24.64 | 25.04 | 25.04 | 25.04 | 239,153 | +0.39(+1.58%) |
Sep 01, 2016 | 25.13 | 25.18 | 24.46 | 24.65 | 132,648 | -0.54(-2.14%) |
Aug 31, 2016 | 25.28 | 25.37 | 24.88 | 25.19 | 104,616 | +0.01(+0.03%) |
Aug 30, 2016 | 24.91 | 25.30 | 24.70 | 25.18 | 64,005 | +0.33(+1.34%) |
Aug 29, 2016 | 25.05 | 25.12 | 24.72 | 24.85 | 59,595 | -0.08(-0.32%) |
Aug 26, 2016 | 24.82 | 25.15 | 24.63 | 24.93 | 61,473 | +0.13(+0.51%) |
Aug 25, 2016 | 24.54 | 24.86 | 24.41 | 24.80 | 110,945 | +0.29(+1.20%) |
Aug 24, 2016 | 25.10 | 25.10 | 24.29 | 24.51 | 105,140 | -0.58(-2.31%) |
Aug 23, 2016 | 24.70 | 25.31 | 24.54 | 25.09 | 127,594 | +0.55(+2.26%) |
Aug 22, 2016 | 24.59 | 24.76 | 24.38 | 24.53 | 112,634 | -0.04(-0.16%) |
Aug 19, 2016 | 24.79 | 24.79 | 24.50 | 24.57 | 105,734 | -0.29(-1.15%) |
Aug 18, 2016 | 24.44 | 24.88 | 24.29 | 24.86 | 86,221 | +0.52(+2.15%) |
Aug 17, 2016 | 24.17 | 24.41 | 24.09 | 24.33 | 121,137 | +0.07(+0.29%) |
Aug 16, 2016 | 24.51 | 24.79 | 24.04 | 24.26 | 132,664 | -0.21(-0.87%) |
Aug 15, 2016 | 24.51 | 25.06 | 24.24 | 24.47 | 78,211 | -0.23(-0.92%) |
Aug 12, 2016 | 25.02 | 25.19 | 24.69 | 24.70 | 114,538 | -0.27(-1.07%) |
Aug 11, 2016 | 25.57 | 25.68 | 24.95 | 24.97 | 140,898 | -0.58(-2.27%) |
Aug 10, 2016 | 25.76 | 25.88 | 25.49 | 25.55 | 104,313 | -0.12(-0.46%) |
Aug 09, 2016 | 25.28 | 25.72 | 24.97 | 25.67 | 140,586 | +0.42(+1.65%) |
Aug 08, 2016 | 24.97 | 25.33 | 24.85 | 25.25 | 91,720 | +0.40(+1.61%) |
Aug 05, 2016 | 24.54 | 25.07 | 24.42 | 24.85 | 123,804 | +0.46(+1.90%) |
Aug 04, 2016 | 23.12 | 24.62 | 23.12 | 24.39 | 151,485 | +1.13(+4.86%) |
Aug 03, 2016 | 22.76 | 24.03 | 22.76 | 23.26 | 235,392 | -0.10(-0.44%) |
Aug 02, 2016 | 23.65 | 23.85 | 23.25 | 23.36 | 98,144 | -0.35(-1.49%) |
Aug 01, 2016 | 23.67 | 24.02 | 23.58 | 23.71 | 69,447 | +0.05(+0.20%) |
Jul 29, 2016 | 23.82 | 23.93 | 23.54 | 23.67 | 126,359 | -0.16(-0.66%) |
Jul 28, 2016 | 23.74 | 24.01 | 23.55 | 23.82 | 118,363 | +0.13(+0.56%) |
Jul 27, 2016 | 23.17 | 23.75 | 23.17 | 23.69 | 125,098 | +0.57(+2.48%) |
Jul 26, 2016 | 23.17 | 23.45 | 23.03 | 23.12 | 69,299 | +0.06(+0.27%) |
Jul 25, 2016 | 23.03 | 23.30 | 22.98 | 23.05 | 89,343 | -0.09(-0.37%) |
Jul 22, 2016 | 22.83 | 23.28 | 22.71 | 23.14 | 47,022 | +0.42(+1.83%) |
Jul 21, 2016 | 22.76 | 23.01 | 22.58 | 22.72 | 56,130 | -0.09(-0.38%) |
Jul 20, 2016 | 22.54 | 23.11 | 22.49 | 22.81 | 64,708 | +0.34(+1.50%) |
Jul 19, 2016 | 22.80 | 22.80 | 22.47 | 22.47 | 66,682 | -0.26(-1.14%) |
Jul 18, 2016 | 23.07 | 23.28 | 22.72 | 22.73 | 88,771 | -0.38(-1.66%) |
Jul 15, 2016 | 23.23 | 23.23 | 22.94 | 23.12 | 64,366 | +0.07(+0.31%) |
Jul 14, 2016 | 23.23 | 23.24 | 22.95 | 23.05 | 78,773 | -0.09(-0.41%) |
Jul 13, 2016 | 23.26 | 23.81 | 23.03 | 23.14 | 111,051 | -0.15(-0.64%) |
Jul 12, 2016 | 22.76 | 23.52 | 22.76 | 23.29 | 106,276 | +0.57(+2.49%) |
Jul 11, 2016 | 22.19 | 23.05 | 22.19 | 22.72 | 127,536 | +0.70(+3.17%) |
Jul 08, 2016 | 21.81 | 22.39 | 21.62 | 22.03 | 116,750 | +0.41(+1.89%) |
Jul 07, 2016 | 21.41 | 21.67 | 21.29 | 21.62 | 118,256 | +0.31(+1.44%) |
Jul 06, 2016 | 20.97 | 21.41 | 20.93 | 21.31 | 127,252 | +0.24(+1.15%) |
Jul 05, 2016 | 21.11 | 21.51 | 20.74 | 21.07 | 133,370 | -0.27(-1.25%) |
Jul 01, 2016 | 21.52 | 21.34 | 21.34 | 21.34 | 91,246 | -0.07(-0.33%) |
Jun 30, 2016 | 21.19 | 21.45 | 21.12 | 21.41 | 82,972 | +0.22(+1.04%) |
Jun 29, 2016 | 21.19 | 21.51 | 21.08 | 21.19 | 125,592 | -0.04(-0.18%) |
Jun 28, 2016 | 21.39 | 21.69 | 21.19 | 21.23 | 136,267 | +0.03(+0.15%) |
Jun 27, 2016 | 21.31 | 21.52 | 21.05 | 21.19 | 150,489 | -0.27(-1.28%) |
Jun 24, 2016 | 21.53 | 21.78 | 21.11 | 21.47 | 202,077 | -0.36(-1.65%) |
Jun 23, 2016 | 21.85 | 21.99 | 21.79 | 21.83 | 99,594 | +0.16(+0.76%) |
Jun 22, 2016 | 22.10 | 22.22 | 21.65 | 21.67 | 105,459 | -0.48(-2.16%) |
Jun 21, 2016 | 21.92 | 22.25 | 21.67 | 22.14 | 280,492 | +0.34(+1.55%) |
Jun 20, 2016 | 22.15 | 22.32 | 21.78 | 21.81 | 203,619 | -0.05(-0.22%) |
Jun 17, 2016 | 22.44 | 22.61 | 21.74 | 21.85 | 198,229 | -0.75(-3.33%) |
Jun 16, 2016 | 22.69 | 22.77 | 22.44 | 22.61 | 195,671 | -0.13(-0.59%) |
Jun 15, 2016 | 22.97 | 23.29 | 22.72 | 22.74 | 83,050 | -0.22(-0.96%) |
Jun 14, 2016 | 23.20 | 23.59 | 22.80 | 22.96 | 201,107 | -0.37(-1.58%) |
Jun 13, 2016 | 24.18 | 24.29 | 23.24 | 23.33 | 146,337 | -0.85(-3.51%) |
Jun 10, 2016 | 24.03 | 24.19 | 23.79 | 24.18 | 193,815 | +0.04(+0.16%) |
Jun 09, 2016 | 24.17 | 24.21 | 23.78 | 24.14 | 173,584 | -0.02(-0.10%) |
Jun 08, 2016 | 24.91 | 25.02 | 24.06 | 24.16 | 196,500 | -0.81(-3.24%) |
Jun 07, 2016 | 25.34 | 25.34 | 24.73 | 24.97 | 248,091 | -0.31(-1.21%) |
Jun 06, 2016 | 24.98 | 25.57 | 24.91 | 25.27 | 103,659 | +0.30(+1.19%) |
Jun 03, 2016 | 25.25 | 25.29 | 24.95 | 24.98 | 159,158 | -0.46(-1.82%) |
Jun 02, 2016 | 25.52 | 25.71 | 25.21 | 25.44 | 303,251 | -0.09(-0.34%) |
Jun 01, 2016 | 24.93 | 25.54 | 24.73 | 25.53 | 128,859 | +0.61(+2.46%) |
May 31, 2016 | 24.85 | 25.19 | 24.78 | 24.91 | 120,219 | +0.06(+0.25%) |
May 27, 2016 | 24.69 | 24.85 | 24.85 | 24.85 | 65,376 | +0.09(+0.35%) |
May 26, 2016 | 24.87 | 25.12 | 24.66 | 24.76 | 132,678 | -0.20(-0.82%) |
May 25, 2016 | 25.06 | 25.63 | 24.90 | 24.97 | 89,997 | +0.03(+0.13%) |
May 24, 2016 | 24.70 | 25.18 | 24.59 | 24.94 | 206,654 | +0.40(+1.63%) |
May 23, 2016 | 24.79 | 25.02 | 24.52 | 24.54 | 69,773 | -0.20(-0.82%) |
May 20, 2016 | 24.43 | 24.91 | 24.33 | 24.74 | 143,322 | +0.35(+1.45%) |
May 19, 2016 | 25.34 | 25.34 | 24.33 | 24.39 | 123,100 | -0.90(-3.57%) |
May 18, 2016 | 24.46 | 25.32 | 24.25 | 25.29 | 251,412 | +0.81(+3.30%) |
May 17, 2016 | 24.68 | 24.99 | 24.19 | 24.48 | 249,271 | -0.35(-1.41%) |
May 16, 2016 | 24.72 | 24.89 | 24.31 | 24.83 | 275,215 | +0.12(+0.47%) |
May 13, 2016 | 24.58 | 25.02 | 24.50 | 24.72 | 147,985 | -0.05(-0.19%) |
May 12, 2016 | 24.50 | 24.91 | 24.50 | 24.76 | 153,996 | +0.28(+1.14%) |
May 11, 2016 | 24.79 | 25.03 | 24.48 | 24.48 | 144,817 | -0.43(-1.72%) |
May 10, 2016 | 24.37 | 24.99 | 24.37 | 24.91 | 141,745 | +0.55(+2.27%) |
May 09, 2016 | 23.88 | 24.58 | 23.85 | 24.36 | 132,264 | +0.47(+1.99%) |
May 06, 2016 | 23.77 | 24.21 | 23.77 | 23.88 | 133,256 | -0.06(-0.26%) |
May 05, 2016 | 22.28 | 24.07 | 22.27 | 23.95 | 454,890 | +1.78(+8.03%) |
May 04, 2016 | 22.54 | 23.02 | 21.79 | 22.17 | 587,852 | -1.42(-6.03%) |
May 03, 2016 | 23.46 | 23.72 | 22.96 | 23.59 | 206,078 | +0.05(+0.20%) |
May 02, 2016 | 23.32 | 23.74 | 23.29 | 23.54 | 133,775 | +0.26(+1.10%) |
Apr 29, 2016 | 23.06 | 23.55 | 22.91 | 23.29 | 132,669 | +0.27(+1.18%) |
Apr 28, 2016 | 22.91 | 23.25 | 22.81 | 23.01 | 95,738 | +0.09(+0.41%) |
Apr 27, 2016 | 23.45 | 23.57 | 22.88 | 22.92 | 175,122 | -0.55(-2.35%) |
Apr 26, 2016 | 23.53 | 23.94 | 23.15 | 23.47 | 367,891 | +0.12(+0.53%) |
Apr 25, 2016 | 24.23 | 24.23 | 23.10 | 23.35 | 191,753 | -0.78(-3.22%) |
Apr 22, 2016 | 24.05 | 24.23 | 23.94 | 24.12 | 162,183 | +0.05(+0.19%) |
Apr 21, 2016 | 24.77 | 24.81 | 24.07 | 24.08 | 161,289 | -0.68(-2.73%) |
Apr 20, 2016 | 24.82 | 24.99 | 24.47 | 24.75 | 153,101 | +0.02(+0.06%) |
Apr 19, 2016 | 24.81 | 25.31 | 24.72 | 24.74 | 176,195 | -0.20(-0.81%) |
Apr 18, 2016 | 25.66 | 25.70 | 24.84 | 24.94 | 195,489 | -0.70(-2.73%) |
Apr 15, 2016 | 25.70 | 25.88 | 25.52 | 25.64 | 245,919 | -0.02(-0.06%) |
Apr 14, 2016 | 25.97 | 25.97 | 25.62 | 25.66 | 190,986 | -0.17(-0.66%) |
Apr 13, 2016 | 25.74 | 25.94 | 25.66 | 25.83 | 318,586 | +0.16(+0.64%) |
Apr 12, 2016 | 25.31 | 25.79 | 25.31 | 25.66 | 149,662 | +0.33(+1.32%) |
Apr 11, 2016 | 25.77 | 26.19 | 25.28 | 25.33 | 145,180 | -0.40(-1.54%) |
Apr 08, 2016 | 25.87 | 26.09 | 25.65 | 25.73 | 264,750 | +0.10(+0.39%) |
Apr 07, 2016 | 25.37 | 25.90 | 25.37 | 25.62 | 266,420 | +0.13(+0.52%) |
Apr 06, 2016 | 25.31 | 25.72 | 25.30 | 25.49 | 113,341 | +0.12(+0.46%) |
Apr 05, 2016 | 25.48 | 25.75 | 25.29 | 25.38 | 128,808 | -0.28(-1.09%) |
Apr 04, 2016 | 25.65 | 26.39 | 25.65 | 25.66 | 225,014 | +0.01(+0.03%) |
Apr 01, 2016 | 25.65 | 25.99 | 25.65 | 25.65 | 127,189 | -0.23(-0.90%) |
Mar 31, 2016 | 25.92 | 26.17 | 25.84 | 25.88 | 71,156 | +0.03(+0.12%) |
Mar 30, 2016 | 25.80 | 26.04 | 25.65 | 25.85 | 167,811 | +0.10(+0.39%) |
Mar 29, 2016 | 25.57 | 25.87 | 25.31 | 25.75 | 128,054 | +0.05(+0.21%) |
Mar 28, 2016 | 25.68 | 25.86 | 25.35 | 25.69 | 122,508 | -0.01(-0.03%) |
Mar 24, 2016 | 25.50 | 25.70 | 25.70 | 25.70 | 224,518 | +0.15(+0.58%) |
Mar 23, 2016 | 25.52 | 25.77 | 25.27 | 25.55 | 346,640 | -0.10(-0.39%) |
Mar 22, 2016 | 25.17 | 25.73 | 24.94 | 25.66 | 97,466 | +0.26(+1.04%) |
Mar 21, 2016 | 25.07 | 25.82 | 25.07 | 25.39 | 146,191 | +0.33(+1.33%) |
Mar 18, 2016 | 25.28 | 25.36 | 24.82 | 25.06 | 146,472 | -0.09(-0.34%) |
Mar 17, 2016 | 24.40 | 25.28 | 24.40 | 25.14 | 111,556 | +0.59(+2.41%) |
Mar 16, 2016 | 24.65 | 24.94 | 24.44 | 24.55 | 165,301 | -0.26(-1.03%) |
Mar 15, 2016 | 24.75 | 24.86 | 24.30 | 24.81 | 212,376 | -0.06(-0.25%) |
Mar 14, 2016 | 24.66 | 24.94 | 24.66 | 24.87 | 179,552 | +0.22(+0.88%) |
Mar 11, 2016 | 24.38 | 24.67 | 24.21 | 24.65 | 187,022 | +0.53(+2.19%) |
Mar 10, 2016 | 24.36 | 24.42 | 23.92 | 24.12 | 193,473 | -0.09(-0.39%) |
Mar 09, 2016 | 24.35 | 24.46 | 23.73 | 24.22 | 196,696 | -0.15(-0.61%) |
Mar 08, 2016 | 23.94 | 24.60 | 23.94 | 24.37 | 256,382 | +0.22(+0.90%) |
Mar 07, 2016 | 23.94 | 24.40 | 23.94 | 24.15 | 257,410 | +0.24(+1.01%) |
Mar 04, 2016 | 25.21 | 25.21 | 23.34 | 23.91 | 539,062 | -2.30(-8.78%) |
Mar 03, 2016 | 27.50 | 27.79 | 25.52 | 26.21 | 351,430 | -1.26(-4.58%) |
Mar 02, 2016 | 27.61 | 27.74 | 27.20 | 27.47 | 150,148 | -0.21(-0.76%) |
Mar 01, 2016 | 27.45 | 27.70 | 27.16 | 27.68 | 157,019 | +0.37(+1.34%) |
Feb 29, 2016 | 26.88 | 27.73 | 26.73 | 27.31 | 248,576 | +0.45(+1.68%) |
Feb 26, 2016 | 27.36 | 27.61 | 26.66 | 26.86 | 150,031 | -0.28(-1.03%) |
Feb 25, 2016 | 26.79 | 27.21 | 26.48 | 27.14 | 88,926 | +0.46(+1.72%) |
Feb 24, 2016 | 26.43 | 26.95 | 26.26 | 26.68 | 88,088 | +0.08(+0.29%) |
Feb 23, 2016 | 27.06 | 27.06 | 26.57 | 26.60 | 80,139 | -0.51(-1.89%) |
Feb 22, 2016 | 26.68 | 27.20 | 26.55 | 27.12 | 102,006 | +0.33(+1.25%) |
Feb 19, 2016 | 26.78 | 26.98 | 26.64 | 26.78 | 88,101 | -0.02(-0.09%) |
Feb 18, 2016 | 26.43 | 27.03 | 26.27 | 26.81 | 118,238 | +0.50(+1.89%) |
Feb 17, 2016 | 26.58 | 26.60 | 26.18 | 26.31 | 112,669 | -0.09(-0.35%) |
Feb 16, 2016 | 26.29 | 26.46 | 25.77 | 26.40 | 126,309 | +0.56(+2.18%) |
Feb 12, 2016 | 25.26 | 25.84 | 25.84 | 25.84 | 119,156 | +0.81(+3.23%) |
Feb 11, 2016 | 24.55 | 25.09 | 24.34 | 25.03 | 120,945 | -0.01(-0.03%) |
Feb 10, 2016 | 24.94 | 25.42 | 24.73 | 25.04 | 100,307 | +0.39(+1.59%) |
Feb 09, 2016 | 24.64 | 24.98 | 24.27 | 24.65 | 136,512 | -0.40(-1.60%) |
Feb 08, 2016 | 25.02 | 25.23 | 24.55 | 25.05 | 171,929 | -0.27(-1.06%) |
Feb 05, 2016 | 24.94 | 25.56 | 24.72 | 25.32 | 202,039 | +0.61(+2.46%) |
Feb 04, 2016 | 24.51 | 24.95 | 24.30 | 24.71 | 123,133 | +0.21(+0.85%) |
Feb 03, 2016 | 24.98 | 25.23 | 24.35 | 24.50 | 116,093 | -0.33(-1.33%) |
Feb 02, 2016 | 25.26 | 25.52 | 24.52 | 24.83 | 124,161 | -0.15(-0.59%) |