Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.85 | 23.22 | 22.83 | 23.17 | 533,064 | +0.27(+1.20%) |
Jan 30, 2017 | 23.09 | 23.09 | 22.81 | 22.90 | 399,928 | -0.33(-1.43%) |
Jan 27, 2017 | 23.29 | 23.36 | 22.97 | 23.23 | 171,209 | -0.08(-0.35%) |
Jan 26, 2017 | 23.42 | 24.15 | 23.30 | 23.31 | 169,947 | -0.17(-0.72%) |
Jan 25, 2017 | 23.37 | 23.60 | 23.37 | 23.48 | 265,146 | +0.16(+0.69%) |
Jan 24, 2017 | 23.24 | 23.50 | 23.05 | 23.32 | 495,343 | +0.11(+0.49%) |
Jan 23, 2017 | 23.03 | 23.23 | 23.03 | 23.21 | 132,870 | +0.14(+0.60%) |
Jan 20, 2017 | 23.04 | 23.11 | 22.79 | 23.07 | 190,305 | +0.07(+0.32%) |
Jan 19, 2017 | 23.09 | 23.33 | 22.94 | 23.00 | 200,585 | -0.11(-0.45%) |
Jan 18, 2017 | 23.12 | 23.23 | 23.00 | 23.10 | 205,070 | +0.04(+0.18%) |
Jan 17, 2017 | 23.26 | 23.37 | 22.97 | 23.06 | 255,113 | -0.27(-1.18%) |
Jan 13, 2017 | 23.34 | 23.34 | 23.34 | 0 | +0.16(+0.70%) | |
Jan 12, 2017 | 23.33 | 23.43 | 23.09 | 23.17 | 323,484 | -0.11(-0.45%) |
Jan 11, 2017 | 23.60 | 23.60 | 23.21 | 23.28 | 439,443 | -0.24(-1.03%) |
Jan 10, 2017 | 23.36 | 23.76 | 23.26 | 23.52 | 367,162 | +0.13(+0.55%) |
Jan 09, 2017 | 23.64 | 23.65 | 23.17 | 23.39 | 721,532 | -0.33(-1.40%) |
Jan 06, 2017 | 24.10 | 24.10 | 23.70 | 23.72 | 1,428,541 | -0.34(-1.41%) |
Jan 05, 2017 | 23.97 | 24.42 | 23.97 | 24.06 | 363,339 | -0.02(-0.07%) |
Jan 04, 2017 | 24.04 | 24.17 | 23.93 | 24.08 | 632,977 | +0.04(+0.17%) |
Jan 03, 2017 | 24.48 | 24.53 | 24.01 | 24.04 | 347,349 | -0.28(-1.16%) |
Dec 30, 2016 | 24.32 | 24.32 | 24.32 | 0 | -0.03(-0.13%) | |
Dec 29, 2016 | 24.60 | 24.60 | 24.26 | 24.35 | 313,401 | -0.05(-0.20%) |
Dec 28, 2016 | 24.39 | 24.51 | 24.20 | 24.40 | 338,664 | -0.03(-0.13%) |
Dec 27, 2016 | 24.48 | 24.59 | 24.37 | 24.44 | 277,864 | -0.03(-0.13%) |
Dec 23, 2016 | 24.47 | 24.47 | 24.47 | 0 | -0.11(-0.43%) | |
Dec 22, 2016 | 24.87 | 24.98 | 24.35 | 24.57 | 338,423 | -0.31(-1.23%) |
Dec 21, 2016 | 24.77 | 24.93 | 24.58 | 24.88 | 489,083 | +0.03(+0.13%) |
Dec 20, 2016 | 24.90 | 24.90 | 24.60 | 24.85 | 428,667 | +0.07(+0.29%) |
Dec 19, 2016 | 24.64 | 24.92 | 24.64 | 24.77 | 372,309 | +0.10(+0.39%) |
Dec 16, 2016 | 24.73 | 24.90 | 24.27 | 24.68 | 1,231,852 | -0.08(-0.33%) |
Dec 15, 2016 | 24.78 | 25.04 | 24.58 | 24.76 | 683,849 | +0.04(+0.16%) |
Dec 14, 2016 | 24.86 | 24.94 | 24.54 | 24.72 | 386,214 | -0.17(-0.68%) |
Dec 13, 2016 | 24.95 | 25.06 | 24.20 | 24.89 | 308,125 | +0.05(+0.20%) |
Dec 12, 2016 | 24.98 | 25.04 | 24.75 | 24.84 | 636,670 | -0.19(-0.74%) |
Dec 09, 2016 | 24.98 | 25.07 | 24.79 | 25.03 | 483,040 | -0.19(-0.77%) |
Dec 08, 2016 | 25.14 | 25.22 | 24.75 | 25.22 | 564,488 | +0.12(+0.48%) |
Dec 07, 2016 | 24.89 | 25.10 | 24.78 | 25.10 | 474,720 | +0.27(+1.07%) |
Dec 06, 2016 | 24.63 | 24.97 | 24.63 | 24.83 | 283,852 | +0.21(+0.85%) |
Dec 05, 2016 | 24.60 | 24.81 | 24.55 | 24.62 | 345,097 | +0.13(+0.53%) |
Dec 02, 2016 | 24.49 | 24.63 | 24.35 | 24.49 | 443,927 | -0.02(-0.10%) |
Dec 01, 2016 | 24.81 | 24.83 | 24.13 | 24.52 | 1,214,730 | -0.23(-0.95%) |
Nov 30, 2016 | 25.03 | 25.03 | 24.49 | 24.75 | 1,222,821 | -0.22(-0.89%) |
Nov 29, 2016 | 25.09 | 25.17 | 24.92 | 24.97 | 267,905 | -0.01(-0.03%) |
Nov 28, 2016 | 23.66 | 25.19 | 23.66 | 24.98 | 333,491 | -0.08(-0.32%) |
Nov 25, 2016 | 24.93 | 25.17 | 24.93 | 25.06 | 153,582 | +0.10(+0.39%) |
Nov 23, 2016 | 24.97 | 24.97 | 24.97 | 0 | +0.27(+1.10%) | |
Nov 22, 2016 | 24.44 | 24.85 | 23.24 | 24.69 | 523,782 | +0.33(+1.35%) |
Nov 21, 2016 | 24.41 | 24.48 | 24.16 | 24.36 | 444,570 | -0.05(-0.20%) |
Nov 18, 2016 | 23.91 | 24.53 | 23.84 | 24.41 | 757,418 | +0.51(+2.15%) |
Nov 17, 2016 | 23.48 | 23.92 | 23.42 | 23.90 | 438,438 | +0.50(+2.12%) |
Nov 16, 2016 | 23.61 | 23.67 | 23.35 | 23.40 | 429,086 | -0.15(-0.65%) |
Nov 15, 2016 | 23.09 | 23.68 | 21.96 | 23.55 | 890,619 | +0.39(+1.70%) |
Nov 14, 2016 | 22.99 | 23.22 | 22.88 | 23.16 | 846,718 | +0.38(+1.65%) |
Nov 11, 2016 | 22.41 | 22.89 | 22.40 | 22.79 | 987,418 | +0.40(+1.79%) |
Nov 10, 2016 | 22.32 | 22.48 | 22.06 | 22.38 | 600,492 | +0.25(+1.12%) |
Nov 09, 2016 | 21.85 | 22.22 | 21.82 | 22.14 | 727,704 | +0.10(+0.47%) |
Nov 08, 2016 | 21.80 | 22.22 | 21.80 | 22.03 | 370,767 | +0.17(+0.77%) |
Nov 07, 2016 | 22.02 | 22.26 | 21.75 | 21.86 | 710,348 | +0.22(+1.04%) |
Nov 04, 2016 | 21.53 | 21.85 | 21.34 | 21.64 | 525,741 | +0.18(+0.86%) |
Nov 03, 2016 | 21.57 | 21.57 | 21.29 | 21.46 | 525,342 | +0.04(+0.19%) |
Nov 02, 2016 | 21.46 | 21.86 | 21.34 | 21.41 | 711,016 | -0.15(-0.71%) |
Nov 01, 2016 | 21.77 | 22.03 | 21.31 | 21.57 | 607,049 | -0.23(-1.07%) |
Oct 31, 2016 | 21.62 | 22.02 | 21.11 | 21.80 | 853,730 | +0.08(+0.38%) |
Oct 28, 2016 | 22.86 | 22.86 | 21.34 | 21.72 | 1,230,144 | -0.29(-1.30%) |
Oct 27, 2016 | 22.51 | 22.52 | 21.93 | 22.00 | 553,528 | -0.36(-1.62%) |
Oct 26, 2016 | 22.67 | 22.67 | 22.34 | 22.36 | 331,377 | -0.03(-0.12%) |
Oct 25, 2016 | 22.53 | 22.75 | 22.35 | 22.39 | 569,243 | -0.17(-0.75%) |
Oct 24, 2016 | 22.70 | 22.75 | 22.39 | 22.56 | 1,353,887 | +0.08(+0.34%) |
Oct 21, 2016 | 22.35 | 22.63 | 22.35 | 22.49 | 350,635 | -0.05(-0.22%) |
Oct 20, 2016 | 22.53 | 22.68 | 22.34 | 22.54 | 269,695 | -0.08(-0.36%) |
Oct 19, 2016 | 22.66 | 22.78 | 22.49 | 22.62 | 382,452 | +0.01(+0.05%) |
Oct 18, 2016 | 23.06 | 23.55 | 22.56 | 22.61 | 409,135 | -0.27(-1.19%) |
Oct 17, 2016 | 22.71 | 22.93 | 22.70 | 22.88 | 215,107 | +0.07(+0.31%) |
Oct 14, 2016 | 23.01 | 23.01 | 22.60 | 22.81 | 490,224 | -0.02(-0.07%) |
Oct 13, 2016 | 22.88 | 23.07 | 22.69 | 22.82 | 315,867 | -0.20(-0.86%) |
Oct 12, 2016 | 23.03 | 23.26 | 22.84 | 23.02 | 917,477 | +0.06(+0.27%) |
Oct 11, 2016 | 23.15 | 23.24 | 22.73 | 22.96 | 662,024 | -0.27(-1.16%) |
Oct 10, 2016 | 23.10 | 23.34 | 23.08 | 23.23 | 439,211 | +0.21(+0.90%) |
Oct 07, 2016 | 23.21 | 23.28 | 22.82 | 23.02 | 367,361 | -0.19(-0.84%) |
Oct 06, 2016 | 22.88 | 23.24 | 22.88 | 23.22 | 323,316 | +0.29(+1.25%) |
Oct 05, 2016 | 23.14 | 23.31 | 22.92 | 22.93 | 445,400 | -0.31(-1.33%) |
Oct 04, 2016 | 23.47 | 23.48 | 23.17 | 23.24 | 511,748 | -0.19(-0.81%) |
Oct 03, 2016 | 23.43 | 23.70 | 23.28 | 23.43 | 355,314 | -0.03(-0.12%) |
Sep 30, 2016 | 23.80 | 23.80 | 23.43 | 23.46 | 1,213,331 | -0.16(-0.69%) |
Sep 29, 2016 | 23.59 | 23.79 | 23.46 | 23.62 | 1,263,040 | -0.10(-0.41%) |
Sep 28, 2016 | 23.47 | 23.72 | 23.47 | 23.72 | 340,497 | +0.18(+0.76%) |
Sep 27, 2016 | 23.61 | 23.73 | 23.43 | 23.54 | 684,383 | -0.02(-0.07%) |
Sep 26, 2016 | 23.62 | 23.76 | 23.51 | 23.56 | 607,654 | -0.09(-0.39%) |
Sep 23, 2016 | 23.87 | 23.92 | 23.65 | 23.65 | 353,861 | -0.36(-1.50%) |
Sep 22, 2016 | 23.75 | 24.04 | 23.75 | 24.01 | 458,563 | +0.21(+0.90%) |
Sep 21, 2016 | 23.92 | 23.92 | 23.62 | 23.79 | 388,647 | -0.03(-0.14%) |
Sep 20, 2016 | 23.96 | 24.00 | 23.63 | 23.83 | 470,217 | +0.02(+0.10%) |
Sep 19, 2016 | 24.17 | 24.20 | 23.66 | 23.80 | 481,066 | -0.24(-0.99%) |
Sep 16, 2016 | 24.09 | 24.25 | 23.79 | 24.04 | 1,049,124 | -0.03(-0.11%) |
Sep 15, 2016 | 23.94 | 24.12 | 23.80 | 24.07 | 414,076 | +0.31(+1.32%) |
Sep 14, 2016 | 23.96 | 24.00 | 23.70 | 23.76 | 442,911 | -0.17(-0.72%) |
Sep 13, 2016 | 23.89 | 24.12 | 23.80 | 23.93 | 405,092 | -0.15(-0.62%) |
Sep 12, 2016 | 23.34 | 24.09 | 23.34 | 24.08 | 392,459 | +0.54(+2.31%) |
Sep 09, 2016 | 24.06 | 24.09 | 23.47 | 23.54 | 368,328 | -0.56(-2.33%) |
Sep 08, 2016 | 24.03 | 24.14 | 23.90 | 24.10 | 312,249 | +0.06(+0.25%) |
Sep 07, 2016 | 24.10 | 24.15 | 23.93 | 24.04 | 450,746 | +0.02(+0.07%) |
Sep 06, 2016 | 24.16 | 24.18 | 23.93 | 24.02 | 656,977 | +0.01(+0.04%) |
Sep 02, 2016 | 24.08 | 24.01 | 24.01 | 24.01 | 404,262 | -0.01(-0.04%) |
Sep 01, 2016 | 23.93 | 24.09 | 23.88 | 24.02 | 466,611 | +0.08(+0.31%) |
Aug 31, 2016 | 23.91 | 24.14 | 23.80 | 23.94 | 270,288 | -0.06(-0.25%) |
Aug 30, 2016 | 24.01 | 24.10 | 23.90 | 24.01 | 160,288 | +0.02(+0.07%) |
Aug 29, 2016 | 23.85 | 24.04 | 23.82 | 23.99 | 336,792 | +0.09(+0.38%) |
Aug 26, 2016 | 24.03 | 24.28 | 23.73 | 23.90 | 400,182 | -0.13(-0.54%) |
Aug 25, 2016 | 23.83 | 24.04 | 23.81 | 24.03 | 260,537 | +0.08(+0.34%) |
Aug 24, 2016 | 23.95 | 24.04 | 23.85 | 23.95 | 329,754 | -0.00(-0.01%) |
Aug 23, 2016 | 23.89 | 24.04 | 23.88 | 23.95 | 400,550 | +0.06(+0.25%) |
Aug 22, 2016 | 23.70 | 23.89 | 22.50 | 23.89 | 353,268 | +0.10(+0.40%) |
Aug 19, 2016 | 23.67 | 23.88 | 23.34 | 23.79 | 389,109 | +0.07(+0.30%) |
Aug 18, 2016 | 23.54 | 23.73 | 23.30 | 23.72 | 528,586 | +0.14(+0.58%) |
Aug 17, 2016 | 23.47 | 23.61 | 23.18 | 23.59 | 432,511 | +0.20(+0.87%) |
Aug 16, 2016 | 23.49 | 23.49 | 23.22 | 23.38 | 219,724 | -0.13(-0.54%) |
Aug 15, 2016 | 23.18 | 23.63 | 23.18 | 23.51 | 321,201 | +0.28(+1.21%) |
Aug 12, 2016 | 23.24 | 23.32 | 23.11 | 23.23 | 248,821 | -0.02(-0.08%) |
Aug 11, 2016 | 23.36 | 23.39 | 23.21 | 23.25 | 460,753 | +0.01(+0.03%) |
Aug 10, 2016 | 23.07 | 23.29 | 23.06 | 23.24 | 461,071 | +0.06(+0.25%) |
Aug 09, 2016 | 22.67 | 23.27 | 22.67 | 23.18 | 652,304 | +0.39(+1.71%) |
Aug 08, 2016 | 22.68 | 23.02 | 22.56 | 22.79 | 549,809 | +0.07(+0.29%) |
Aug 05, 2016 | 22.57 | 22.88 | 22.37 | 22.73 | 955,245 | +0.32(+1.42%) |
Aug 04, 2016 | 21.61 | 23.07 | 21.61 | 22.41 | 2,392,986 | +1.14(+5.35%) |
Aug 03, 2016 | 20.92 | 21.30 | 20.81 | 21.27 | 396,533 | +0.28(+1.33%) |
Aug 02, 2016 | 21.22 | 21.22 | 20.99 | 20.99 | 449,711 | -0.30(-1.43%) |
Aug 01, 2016 | 20.94 | 21.32 | 20.93 | 21.30 | 432,205 | +0.28(+1.32%) |
Jul 29, 2016 | 21.16 | 21.16 | 20.78 | 21.02 | 1,056,161 | -0.20(-0.94%) |
Jul 28, 2016 | 21.03 | 21.29 | 20.94 | 21.22 | 250,717 | +0.14(+0.66%) |
Jul 27, 2016 | 21.05 | 21.11 | 20.88 | 21.08 | 281,399 | +0.04(+0.21%) |
Jul 26, 2016 | 21.02 | 21.09 | 20.82 | 21.04 | 352,288 | +0.06(+0.28%) |
Jul 25, 2016 | 20.97 | 21.02 | 20.74 | 20.98 | 273,438 | -0.02(-0.08%) |
Jul 22, 2016 | 20.71 | 21.06 | 20.68 | 20.99 | 265,933 | +0.35(+1.70%) |
Jul 21, 2016 | 20.83 | 21.70 | 20.61 | 20.64 | 764,555 | -0.14(-0.66%) |
Jul 20, 2016 | 21.06 | 21.12 | 20.77 | 20.78 | 425,399 | -0.24(-1.16%) |
Jul 19, 2016 | 21.10 | 21.10 | 20.93 | 21.02 | 283,994 | -0.06(-0.30%) |
Jul 18, 2016 | 21.11 | 21.20 | 20.94 | 21.08 | 929,006 | -0.01(-0.03%) |
Jul 15, 2016 | 21.08 | 21.16 | 20.96 | 21.09 | 915,343 | +0.06(+0.29%) |
Jul 14, 2016 | 21.03 | 21.12 | 20.84 | 21.03 | 615,995 | +0.14(+0.68%) |
Jul 13, 2016 | 21.10 | 21.10 | 20.82 | 20.89 | 445,400 | -0.17(-0.78%) |
Jul 12, 2016 | 21.13 | 21.64 | 21.03 | 21.05 | 634,636 | +0.03(+0.16%) |
Jul 11, 2016 | 20.84 | 21.21 | 20.78 | 21.02 | 1,698,322 | +0.26(+1.26%) |
Jul 08, 2016 | 20.26 | 20.79 | 20.15 | 20.76 | 853,406 | +0.61(+3.02%) |
Jul 07, 2016 | 19.91 | 20.16 | 19.85 | 20.15 | 1,682,962 | +0.49(+2.51%) |
Jul 05, 2016 | 20.13 | 20.13 | 19.65 | 19.66 | 419,110 | -0.50(-2.48%) |
Jul 01, 2016 | 20.28 | 20.16 | 20.16 | 20.16 | 490,979 | -0.10(-0.48%) |
Jun 30, 2016 | 20.00 | 20.32 | 19.91 | 20.25 | 1,240,837 | +0.26(+1.32%) |
Jun 29, 2016 | 19.55 | 20.01 | 19.44 | 19.99 | 1,753,721 | +0.62(+3.19%) |
Jun 28, 2016 | 19.53 | 19.63 | 19.31 | 19.37 | 1,016,989 | -0.02(-0.11%) |
Jun 27, 2016 | 19.40 | 19.61 | 19.17 | 19.40 | 1,518,025 | -0.21(-1.08%) |
Jun 24, 2016 | 19.66 | 20.04 | 19.56 | 19.61 | 2,079,745 | -0.85(-4.14%) |
Jun 23, 2016 | 20.50 | 20.57 | 20.33 | 20.45 | 13,423,555 | +0.10(+0.50%) |
Jun 22, 2016 | 20.38 | 20.76 | 20.09 | 20.35 | 4,914,601 | +1.22(+6.38%) |
Jun 21, 2016 | 19.25 | 19.35 | 19.06 | 19.13 | 443,678 | -0.10(-0.54%) |
Jun 20, 2016 | 19.23 | 19.36 | 19.20 | 19.23 | 505,790 | +0.16(+0.86%) |
Jun 17, 2016 | 19.18 | 19.25 | 19.07 | 19.07 | 630,400 | -0.17(-0.86%) |
Jun 16, 2016 | 19.25 | 19.34 | 19.04 | 19.24 | 430,633 | -0.08(-0.39%) |
Jun 15, 2016 | 19.35 | 19.60 | 19.10 | 19.31 | 337,977 | +0.04(+0.21%) |
Jun 14, 2016 | 19.21 | 19.35 | 19.04 | 19.27 | 338,370 | -0.08(-0.40%) |
Jun 13, 2016 | 19.56 | 19.56 | 19.34 | 19.35 | 507,187 | -0.32(-1.64%) |
Jun 10, 2016 | 19.85 | 19.86 | 19.48 | 19.67 | 324,339 | -0.26(-1.33%) |
Jun 09, 2016 | 19.95 | 20.28 | 19.59 | 19.94 | 317,926 | -0.02(-0.10%) |
Jun 08, 2016 | 19.96 | 20.07 | 19.73 | 19.95 | 320,546 | +0.09(+0.46%) |
Jun 07, 2016 | 19.99 | 20.04 | 19.72 | 19.86 | 852,239 | -0.12(-0.62%) |
Jun 06, 2016 | 19.92 | 20.11 | 19.88 | 19.99 | 329,343 | +0.00(+0.00%) |
Jun 03, 2016 | 20.21 | 20.21 | 19.89 | 19.99 | 458,089 | -0.22(-1.09%) |
Jun 02, 2016 | 20.10 | 20.54 | 19.89 | 20.21 | 1,100,618 | +0.07(+0.33%) |
Jun 01, 2016 | 19.85 | 20.35 | 19.85 | 20.14 | 1,157,196 | +0.02(+0.11%) |
May 31, 2016 | 20.57 | 20.57 | 20.01 | 20.12 | 580,560 | -0.41(-1.99%) |
May 27, 2016 | 20.48 | 20.53 | 20.53 | 20.53 | 719,313 | +0.09(+0.43%) |
May 26, 2016 | 20.02 | 20.46 | 19.96 | 20.44 | 638,392 | +0.37(+1.86%) |
May 25, 2016 | 20.28 | 20.28 | 19.95 | 20.07 | 1,000,500 | -0.16(-0.78%) |
May 24, 2016 | 20.22 | 20.42 | 20.16 | 20.22 | 1,105,078 | +0.18(+0.91%) |
May 23, 2016 | 20.00 | 20.16 | 19.90 | 20.04 | 672,629 | +0.00(+0.02%) |
May 20, 2016 | 20.07 | 20.29 | 19.99 | 20.04 | 690,746 | -0.02(-0.08%) |
May 19, 2016 | 20.36 | 20.80 | 20.04 | 20.05 | 890,245 | -0.45(-2.19%) |
May 18, 2016 | 20.37 | 20.72 | 19.56 | 20.50 | 281,910 | +0.06(+0.31%) |
May 17, 2016 | 20.84 | 21.09 | 20.26 | 20.44 | 816,954 | -0.48(-2.28%) |
May 16, 2016 | 21.31 | 21.43 | 20.88 | 20.91 | 593,711 | -0.38(-1.78%) |
May 13, 2016 | 21.32 | 21.41 | 21.05 | 21.29 | 607,030 | -0.04(-0.21%) |
May 12, 2016 | 21.26 | 21.47 | 21.13 | 21.34 | 816,498 | +0.13(+0.63%) |
May 11, 2016 | 21.30 | 21.30 | 21.08 | 21.20 | 679,548 | -0.15(-0.70%) |
May 10, 2016 | 21.25 | 21.63 | 21.13 | 21.35 | 743,325 | +0.11(+0.54%) |
May 09, 2016 | 20.84 | 21.28 | 20.79 | 21.24 | 1,029,834 | +0.53(+2.55%) |
May 06, 2016 | 20.48 | 20.78 | 20.42 | 20.71 | 624,804 | +0.29(+1.40%) |
May 05, 2016 | 20.49 | 20.57 | 20.22 | 20.43 | 474,210 | +0.02(+0.12%) |
May 04, 2016 | 20.80 | 20.89 | 20.39 | 20.40 | 427,071 | -0.19(-0.93%) |
May 03, 2016 | 20.92 | 20.97 | 20.46 | 20.59 | 648,829 | -0.52(-2.48%) |
May 02, 2016 | 21.48 | 21.54 | 21.10 | 21.12 | 927,115 | -0.39(-1.82%) |
Apr 29, 2016 | 22.44 | 22.59 | 21.43 | 21.51 | 1,338,191 | -1.32(-5.78%) |
Apr 28, 2016 | 23.40 | 23.40 | 22.81 | 22.83 | 387,836 | -0.28(-1.21%) |
Apr 27, 2016 | 23.35 | 23.56 | 22.70 | 23.11 | 389,315 | -0.30(-1.27%) |
Apr 26, 2016 | 23.22 | 23.44 | 23.19 | 23.40 | 316,273 | +0.16(+0.69%) |
Apr 25, 2016 | 23.10 | 23.39 | 22.99 | 23.24 | 261,860 | +0.08(+0.33%) |
Apr 22, 2016 | 23.22 | 23.34 | 22.94 | 23.17 | 339,562 | -0.10(-0.42%) |
Apr 21, 2016 | 23.44 | 23.44 | 23.11 | 23.26 | 360,336 | -0.12(-0.51%) |
Apr 20, 2016 | 23.51 | 23.56 | 23.39 | 23.39 | 169,578 | -0.17(-0.71%) |
Apr 19, 2016 | 23.45 | 23.70 | 23.43 | 23.55 | 381,335 | +0.06(+0.27%) |
Apr 18, 2016 | 23.55 | 23.60 | 23.38 | 23.49 | 321,844 | -0.07(-0.31%) |
Apr 15, 2016 | 23.39 | 23.72 | 23.37 | 23.56 | 344,465 | +0.04(+0.18%) |
Apr 14, 2016 | 23.65 | 23.70 | 23.47 | 23.52 | 200,939 | -0.19(-0.78%) |
Apr 13, 2016 | 23.55 | 23.79 | 23.44 | 23.71 | 391,829 | +0.22(+0.96%) |
Apr 12, 2016 | 23.19 | 23.50 | 23.10 | 23.48 | 457,409 | +0.36(+1.55%) |
Apr 11, 2016 | 23.46 | 23.46 | 23.02 | 23.13 | 321,158 | -0.25(-1.08%) |
Apr 08, 2016 | 23.48 | 23.66 | 23.19 | 23.38 | 199,904 | +0.06(+0.24%) |
Apr 07, 2016 | 23.48 | 23.66 | 22.67 | 23.32 | 453,635 | -0.26(-1.09%) |
Apr 06, 2016 | 23.33 | 23.59 | 23.26 | 23.58 | 478,814 | +0.26(+1.12%) |
Apr 05, 2016 | 23.45 | 23.73 | 23.30 | 23.32 | 386,501 | -0.36(-1.53%) |
Apr 04, 2016 | 23.73 | 23.78 | 23.33 | 23.68 | 428,899 | -0.05(-0.20%) |
Apr 01, 2016 | 23.55 | 23.89 | 23.14 | 23.73 | 453,928 | +0.02(+0.09%) |
Mar 31, 2016 | 23.56 | 23.75 | 23.42 | 23.70 | 564,127 | +0.07(+0.31%) |
Mar 30, 2016 | 23.68 | 23.73 | 23.49 | 23.63 | 524,786 | -0.02(-0.10%) |
Mar 29, 2016 | 23.18 | 23.72 | 23.18 | 23.65 | 704,945 | +0.48(+2.07%) |
Mar 28, 2016 | 22.91 | 23.23 | 22.91 | 23.18 | 348,314 | +0.19(+0.84%) |
Mar 24, 2016 | 22.73 | 22.98 | 22.98 | 22.98 | 389,914 | +0.17(+0.75%) |
Mar 23, 2016 | 22.97 | 23.04 | 22.78 | 22.81 | 501,485 | -0.28(-1.23%) |
Mar 22, 2016 | 22.76 | 23.20 | 22.70 | 23.09 | 447,814 | +0.16(+0.69%) |
Mar 21, 2016 | 23.14 | 23.17 | 22.74 | 22.93 | 419,634 | -0.31(-1.32%) |
Mar 18, 2016 | 23.05 | 23.24 | 22.79 | 23.24 | 888,174 | +0.34(+1.49%) |
Mar 17, 2016 | 22.59 | 22.99 | 22.23 | 22.90 | 400,232 | +0.23(+1.03%) |
Mar 16, 2016 | 22.21 | 22.76 | 22.21 | 22.67 | 327,558 | +0.34(+1.54%) |
Mar 15, 2016 | 22.60 | 22.92 | 22.32 | 22.32 | 486,962 | -0.38(-1.67%) |
Mar 14, 2016 | 22.97 | 23.10 | 22.63 | 22.70 | 472,856 | -0.37(-1.62%) |
Mar 11, 2016 | 22.64 | 23.08 | 22.44 | 23.07 | 589,880 | +0.53(+2.37%) |
Mar 10, 2016 | 22.66 | 22.79 | 22.28 | 22.54 | 426,185 | -0.06(-0.25%) |
Mar 09, 2016 | 22.25 | 22.65 | 22.07 | 22.60 | 514,268 | +0.51(+2.32%) |
Mar 08, 2016 | 21.97 | 22.44 | 21.90 | 22.09 | 580,485 | +0.08(+0.36%) |
Mar 07, 2016 | 22.04 | 22.12 | 21.80 | 22.01 | 624,848 | +0.02(+0.10%) |
Mar 04, 2016 | 22.26 | 22.26 | 21.76 | 21.99 | 431,850 | -0.20(-0.88%) |
Mar 03, 2016 | 21.83 | 22.26 | 21.79 | 22.18 | 464,777 | +0.15(+0.68%) |
Mar 02, 2016 | 21.90 | 22.11 | 21.77 | 22.03 | 483,923 | +0.07(+0.32%) |
Mar 01, 2016 | 21.86 | 22.12 | 21.80 | 21.96 | 645,647 | +0.22(+1.02%) |
Feb 29, 2016 | 22.04 | 22.04 | 21.61 | 21.74 | 680,690 | -0.15(-0.68%) |
Feb 26, 2016 | 22.04 | 22.40 | 21.56 | 21.89 | 510,519 | -0.07(-0.33%) |
Feb 25, 2016 | 22.48 | 22.48 | 21.37 | 21.96 | 771,967 | +0.99(+4.74%) |
Feb 24, 2016 | 20.73 | 21.30 | 20.26 | 20.97 | 568,008 | -0.06(-0.27%) |
Feb 23, 2016 | 21.47 | 21.78 | 21.00 | 21.02 | 406,321 | -0.56(-2.58%) |
Feb 22, 2016 | 21.67 | 21.99 | 21.51 | 21.58 | 373,481 | +0.04(+0.17%) |
Feb 19, 2016 | 21.04 | 21.63 | 21.04 | 21.54 | 426,335 | +0.42(+1.99%) |
Feb 18, 2016 | 21.12 | 21.38 | 20.90 | 21.12 | 262,302 | -0.04(-0.17%) |
Feb 17, 2016 | 21.45 | 21.78 | 21.13 | 21.16 | 530,039 | -0.11(-0.50%) |
Feb 16, 2016 | 21.50 | 21.62 | 21.08 | 21.27 | 450,010 | +0.19(+0.92%) |
Feb 12, 2016 | 20.28 | 21.07 | 21.07 | 21.07 | 698,102 | +1.04(+5.18%) |
Feb 11, 2016 | 19.99 | 20.19 | 19.67 | 20.04 | 201,476 | -0.29(-1.45%) |
Feb 10, 2016 | 20.30 | 21.03 | 20.04 | 20.33 | 475,077 | +0.14(+0.71%) |
Feb 09, 2016 | 19.92 | 20.52 | 19.57 | 20.19 | 585,070 | +0.03(+0.16%) |
Feb 08, 2016 | 20.16 | 20.36 | 19.49 | 20.16 | 555,930 | -0.12(-0.60%) |
Feb 05, 2016 | 21.01 | 21.03 | 20.11 | 20.28 | 578,401 | -0.82(-3.90%) |
Feb 04, 2016 | 21.19 | 21.33 | 21.00 | 21.10 | 471,340 | -0.12(-0.55%) |
Feb 03, 2016 | 21.73 | 21.73 | 20.90 | 21.22 | 324,895 | -0.41(-1.88%) |
Feb 02, 2016 | 22.12 | 22.47 | 21.46 | 21.62 | 392,790 | -0.63(-2.82%) |