Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.56 | 24.72 | 24.52 | 24.64 | 33,879 | +0.10(+0.41%) |
Feb 27, 2017 | 24.51 | 24.56 | 24.47 | 24.54 | 25,685 | -0.17(-0.69%) |
Feb 24, 2017 | 24.77 | 24.80 | 24.63 | 24.71 | 52,726 | -0.36(-1.46%) |
Feb 23, 2017 | 25.13 | 25.19 | 25.01 | 25.07 | 39,498 | +0.18(+0.70%) |
Feb 22, 2017 | 24.60 | 24.92 | 24.52 | 24.90 | 41,415 | -0.07(-0.28%) |
Feb 21, 2017 | 24.63 | 24.98 | 24.63 | 24.97 | 19,032 | +0.34(+1.38%) |
Feb 17, 2017 | 24.63 | 24.63 | 24.63 | 0 | -0.23(-0.93%) | |
Feb 16, 2017 | 24.65 | 24.86 | 24.63 | 24.86 | 20,148 | +0.29(+1.18%) |
Feb 15, 2017 | 24.44 | 24.63 | 24.40 | 24.57 | 22,836 | +0.12(+0.51%) |
Feb 14, 2017 | 24.44 | 24.47 | 24.33 | 24.45 | 24,002 | +0.29(+1.18%) |
Feb 13, 2017 | 24.04 | 24.19 | 23.99 | 24.16 | 27,439 | +0.11(+0.46%) |
Feb 10, 2017 | 23.88 | 24.05 | 23.88 | 24.05 | 16,157 | -0.14(-0.58%) |
Feb 09, 2017 | 24.17 | 24.21 | 24.12 | 24.19 | 27,496 | +0.15(+0.62%) |
Feb 08, 2017 | 24.00 | 24.16 | 23.99 | 24.04 | 19,011 | +0.49(+2.08%) |
Feb 07, 2017 | 23.55 | 23.62 | 23.50 | 23.55 | 31,632 | -0.54(-2.24%) |
Feb 06, 2017 | 24.03 | 24.10 | 23.96 | 24.09 | 16,143 | -0.41(-1.67%) |
Feb 03, 2017 | 24.38 | 24.51 | 24.38 | 24.50 | 28,862 | +0.18(+0.74%) |
Feb 02, 2017 | 24.27 | 24.35 | 24.23 | 24.32 | 62,029 | +0.34(+1.44%) |
Feb 01, 2017 | 24.25 | 24.30 | 23.90 | 23.98 | 33,362 | +0.80(+3.43%) |
Jan 31, 2017 | 23.30 | 23.32 | 23.16 | 23.18 | 19,906 | +0.08(+0.35%) |
Jan 30, 2017 | 23.00 | 23.10 | 22.94 | 23.10 | 29,661 | -0.12(-0.54%) |
Jan 27, 2017 | 23.15 | 23.25 | 23.10 | 23.23 | 27,800 | +0.53(+2.31%) |
Jan 26, 2017 | 22.70 | 22.71 | 22.59 | 22.70 | 23,066 | +0.05(+0.22%) |
Jan 25, 2017 | 22.41 | 22.65 | 22.41 | 22.65 | 26,024 | +0.17(+0.76%) |
Jan 24, 2017 | 22.59 | 22.62 | 22.25 | 22.48 | 89,246 | -0.04(-0.16%) |
Jan 23, 2017 | 22.51 | 22.54 | 22.40 | 22.52 | 45,514 | -0.25(-1.08%) |
Jan 20, 2017 | 22.66 | 22.79 | 22.63 | 22.76 | 110,197 | +0.36(+1.61%) |
Jan 19, 2017 | 22.35 | 22.50 | 22.29 | 22.40 | 186,213 | -0.25(-1.10%) |
Jan 18, 2017 | 22.63 | 22.69 | 22.60 | 22.65 | 18,263 | -0.11(-0.48%) |
Jan 17, 2017 | 22.64 | 22.80 | 22.58 | 22.76 | 100,732 | +0.14(+0.62%) |
Jan 13, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.05(+0.22%) | |
Jan 12, 2017 | 22.59 | 22.63 | 22.51 | 22.57 | 39,870 | -0.14(-0.62%) |
Jan 11, 2017 | 22.45 | 22.76 | 22.36 | 22.71 | 16,315 | +0.17(+0.75%) |
Jan 10, 2017 | 22.28 | 22.54 | 22.25 | 22.54 | 72,299 | +0.22(+0.99%) |
Jan 09, 2017 | 22.40 | 22.40 | 22.20 | 22.32 | 252,594 | +0.05(+0.22%) |
Jan 06, 2017 | 22.54 | 22.54 | 21.89 | 22.27 | 210,843 | +0.08(+0.36%) |
Jan 05, 2017 | 21.83 | 22.19 | 21.83 | 22.19 | 24,781 | +0.34(+1.53%) |
Jan 04, 2017 | 21.85 | 21.97 | 21.75 | 21.86 | 103,444 | -0.14(-0.66%) |
Jan 03, 2017 | 22.32 | 22.37 | 21.86 | 22.00 | 80,441 | +0.28(+1.29%) |
Dec 30, 2016 | 21.72 | 21.72 | 21.72 | 0 | +0.62(+2.94%) | |
Dec 29, 2016 | 20.92 | 21.10 | 20.90 | 21.10 | 69,715 | +0.31(+1.49%) |
Dec 28, 2016 | 20.78 | 20.81 | 20.66 | 20.79 | 37,874 | +0.18(+0.87%) |
Dec 27, 2016 | 20.50 | 20.65 | 20.48 | 20.61 | 44,861 | +0.09(+0.41%) |
Dec 23, 2016 | 20.52 | 20.52 | 20.52 | 0 | -0.10(-0.48%) | |
Dec 22, 2016 | 20.72 | 20.75 | 20.60 | 20.62 | 47,405 | +0.09(+0.41%) |
Dec 21, 2016 | 20.46 | 20.55 | 20.41 | 20.54 | 65,515 | +0.36(+1.78%) |
Dec 20, 2016 | 20.01 | 20.25 | 20.01 | 20.18 | 57,744 | +0.32(+1.61%) |
Dec 19, 2016 | 20.07 | 20.07 | 19.83 | 19.86 | 63,822 | -0.18(-0.90%) |
Dec 16, 2016 | 19.94 | 20.18 | 19.91 | 20.04 | 90,843 | +0.27(+1.39%) |
Dec 15, 2016 | 19.64 | 19.86 | 19.58 | 19.77 | 89,779 | +0.30(+1.57%) |
Dec 14, 2016 | 19.51 | 19.79 | 19.40 | 19.46 | 89,299 | +0.11(+0.57%) |
Dec 13, 2016 | 19.30 | 19.41 | 19.28 | 19.35 | 91,198 | +0.41(+2.16%) |
Dec 12, 2016 | 18.83 | 18.97 | 18.79 | 18.94 | 114,917 | +0.38(+2.02%) |
Dec 09, 2016 | 19.00 | 19.00 | 18.55 | 18.57 | 149,859 | -0.65(-3.41%) |
Dec 08, 2016 | 19.42 | 19.47 | 19.19 | 19.22 | 95,484 | -1.39(-6.77%) |
Dec 07, 2016 | 20.55 | 20.65 | 20.40 | 20.61 | 54,676 | +0.21(+1.05%) |
Dec 06, 2016 | 20.44 | 20.57 | 20.38 | 20.40 | 49,105 | -0.65(-3.09%) |
Dec 05, 2016 | 20.99 | 21.13 | 20.97 | 21.05 | 84,465 | +0.23(+1.10%) |
Dec 02, 2016 | 20.98 | 21.07 | 20.82 | 20.82 | 21,845 | -0.65(-3.03%) |
Dec 01, 2016 | 21.55 | 21.60 | 21.36 | 21.47 | 25,481 | -0.43(-1.96%) |
Nov 30, 2016 | 22.00 | 22.04 | 21.76 | 21.90 | 30,560 | -0.46(-2.08%) |
Nov 29, 2016 | 22.17 | 22.42 | 22.08 | 22.36 | 33,933 | -0.05(-0.22%) |
Nov 28, 2016 | 22.50 | 22.53 | 22.24 | 22.41 | 37,942 | +0.14(+0.65%) |
Nov 25, 2016 | 22.14 | 22.35 | 22.05 | 22.27 | 35,846 | +1.52(+7.35%) |
Nov 23, 2016 | 20.75 | 20.75 | 20.75 | 0 | +0.21(+1.00%) | |
Nov 22, 2016 | 20.49 | 20.60 | 20.44 | 20.54 | 54,763 | -0.56(-2.65%) |
Nov 21, 2016 | 20.97 | 21.10 | 20.93 | 21.10 | 51,413 | +0.22(+1.05%) |
Nov 18, 2016 | 21.11 | 21.12 | 20.81 | 20.88 | 37,083 | -0.26(-1.23%) |
Nov 17, 2016 | 21.19 | 21.29 | 21.08 | 21.14 | 48,762 | +0.09(+0.43%) |
Nov 16, 2016 | 20.93 | 21.07 | 20.88 | 21.05 | 49,081 | -0.14(-0.66%) |
Nov 15, 2016 | 20.93 | 21.22 | 20.93 | 21.19 | 62,547 | +0.38(+1.83%) |
Nov 14, 2016 | 20.99 | 21.03 | 20.73 | 20.81 | 55,211 | -0.19(-0.90%) |
Nov 11, 2016 | 20.89 | 21.23 | 20.85 | 21.00 | 50,357 | +0.13(+0.62%) |
Nov 10, 2016 | 20.92 | 21.03 | 20.67 | 20.87 | 280,754 | -0.45(-2.11%) |
Nov 09, 2016 | 21.00 | 21.40 | 20.99 | 21.32 | 412,231 | -2.28(-9.66%) |
Nov 08, 2016 | 23.74 | 23.85 | 23.30 | 23.60 | 121,508 | -2.08(-8.10%) |
Nov 07, 2016 | 25.38 | 25.68 | 25.38 | 25.68 | 26,973 | +1.00(+4.05%) |
Nov 04, 2016 | 24.76 | 24.82 | 24.67 | 24.68 | 17,169 | -0.02(-0.08%) |
Nov 03, 2016 | 25.02 | 25.03 | 24.70 | 24.70 | 21,796 | -0.48(-1.91%) |
Nov 02, 2016 | 25.25 | 25.34 | 25.03 | 25.18 | 23,951 | -0.82(-3.15%) |
Nov 01, 2016 | 26.69 | 26.71 | 25.92 | 26.00 | 32,514 | -0.60(-2.26%) |
Oct 31, 2016 | 26.58 | 26.66 | 26.46 | 26.60 | 27,782 | +0.09(+0.34%) |
Oct 28, 2016 | 26.37 | 26.51 | 26.33 | 26.51 | 19,292 | +0.18(+0.67%) |
Oct 27, 2016 | 26.32 | 26.37 | 26.30 | 26.33 | 14,798 | +0.03(+0.13%) |
Oct 26, 2016 | 26.53 | 26.53 | 26.22 | 26.30 | 31,851 | -0.13(-0.49%) |
Oct 25, 2016 | 26.56 | 26.63 | 26.35 | 26.43 | 20,241 | -0.24(-0.90%) |
Oct 24, 2016 | 26.71 | 26.77 | 26.66 | 26.67 | 7,824 | +0.08(+0.28%) |
Oct 21, 2016 | 26.50 | 26.61 | 26.46 | 26.59 | 7,095 | -0.02(-0.06%) |
Oct 20, 2016 | 26.60 | 26.67 | 26.52 | 26.61 | 9,813 | -0.05(-0.19%) |
Oct 19, 2016 | 26.45 | 26.67 | 26.42 | 26.66 | 31,398 | +0.15(+0.57%) |
Oct 18, 2016 | 26.56 | 26.56 | 26.39 | 26.51 | 212,284 | +0.26(+0.99%) |
Oct 17, 2016 | 26.16 | 26.30 | 26.12 | 26.25 | 102,822 | +0.13(+0.50%) |
Oct 14, 2016 | 26.16 | 26.20 | 26.05 | 26.12 | 26,626 | +0.22(+0.85%) |
Oct 13, 2016 | 25.57 | 25.90 | 25.46 | 25.90 | 75,391 | -0.20(-0.75%) |
Oct 12, 2016 | 25.99 | 26.14 | 25.95 | 26.10 | 37,048 | -0.05(-0.21%) |
Oct 11, 2016 | 26.52 | 26.57 | 26.15 | 26.15 | 52,843 | -1.25(-4.56%) |
Oct 10, 2016 | 27.36 | 27.48 | 27.36 | 27.40 | 14,070 | -0.05(-0.18%) |
Oct 07, 2016 | 27.55 | 27.55 | 27.24 | 27.45 | 19,390 | -0.33(-1.19%) |
Oct 06, 2016 | 27.98 | 27.99 | 27.78 | 27.78 | 49,042 | -0.32(-1.14%) |
Oct 05, 2016 | 27.79 | 28.25 | 27.66 | 28.10 | 48,496 | +0.51(+1.85%) |
Oct 04, 2016 | 27.48 | 27.70 | 27.41 | 27.59 | 16,448 | +0.17(+0.62%) |
Oct 03, 2016 | 27.42 | 27.54 | 27.40 | 27.42 | 9,870 | +0.03(+0.11%) |
Sep 30, 2016 | 27.27 | 27.60 | 27.27 | 27.39 | 16,072 | +0.18(+0.66%) |
Sep 29, 2016 | 27.43 | 27.45 | 26.90 | 27.21 | 14,814 | -0.35(-1.27%) |
Sep 28, 2016 | 27.34 | 27.56 | 27.26 | 27.56 | 17,907 | +0.34(+1.25%) |
Sep 27, 2016 | 27.07 | 27.25 | 26.94 | 27.22 | 43,374 | -0.18(-0.64%) |
Sep 26, 2016 | 27.48 | 27.56 | 27.39 | 27.39 | 15,795 | -0.20(-0.71%) |
Sep 23, 2016 | 27.58 | 27.64 | 27.50 | 27.59 | 9,489 | -0.27(-0.99%) |
Sep 22, 2016 | 28.04 | 28.10 | 27.78 | 27.86 | 21,714 | +0.24(+0.87%) |
Sep 21, 2016 | 27.38 | 27.76 | 27.36 | 27.62 | 15,167 | -0.14(-0.49%) |
Sep 20, 2016 | 27.78 | 27.85 | 27.68 | 27.76 | 18,587 | +0.08(+0.29%) |
Sep 19, 2016 | 27.61 | 27.73 | 27.50 | 27.68 | 17,432 | +0.38(+1.39%) |
Sep 16, 2016 | 27.39 | 27.40 | 27.30 | 27.30 | 7,313 | -0.49(-1.76%) |
Sep 15, 2016 | 27.51 | 27.83 | 27.47 | 27.79 | 19,362 | +0.22(+0.81%) |
Sep 14, 2016 | 27.52 | 27.68 | 27.46 | 27.57 | 9,737 | +0.02(+0.05%) |
Sep 13, 2016 | 27.59 | 27.64 | 27.33 | 27.55 | 17,746 | -0.47(-1.68%) |
Sep 12, 2016 | 27.34 | 28.02 | 27.34 | 28.02 | 58,120 | +0.46(+1.67%) |
Sep 09, 2016 | 27.93 | 27.96 | 27.43 | 27.56 | 16,760 | -0.77(-2.70%) |
Sep 08, 2016 | 28.36 | 28.43 | 28.12 | 28.32 | 22,587 | -0.16(-0.56%) |
Sep 07, 2016 | 28.43 | 28.52 | 28.43 | 28.48 | 48,133 | +0.18(+0.62%) |
Sep 06, 2016 | 28.30 | 28.43 | 28.27 | 28.31 | 32,688 | +0.29(+1.03%) |
Sep 02, 2016 | 28.02 | 28.02 | 28.02 | 0 | +0.11(+0.39%) | |
Sep 01, 2016 | 27.89 | 27.93 | 27.70 | 27.91 | 64,655 | +0.29(+1.05%) |
Aug 31, 2016 | 27.68 | 27.71 | 27.54 | 27.62 | 166,364 | -0.08(-0.29%) |
Aug 30, 2016 | 27.87 | 27.90 | 27.60 | 27.70 | 36,067 | +0.18(+0.65%) |
Aug 29, 2016 | 27.48 | 27.60 | 27.47 | 27.52 | 54,745 | -0.03(-0.11%) |
Aug 26, 2016 | 28.03 | 28.27 | 27.53 | 27.55 | 29,258 | -0.30(-1.08%) |
Aug 25, 2016 | 27.80 | 28.05 | 27.76 | 27.85 | 44,189 | +0.00(+0.00%) |
Aug 24, 2016 | 27.92 | 28.03 | 27.85 | 27.85 | 116,742 | -0.12(-0.43%) |
Aug 23, 2016 | 28.10 | 28.17 | 27.95 | 27.97 | 40,941 | -0.67(-2.32%) |
Aug 22, 2016 | 27.83 | 28.70 | 27.77 | 28.64 | 56,326 | +1.29(+4.73%) |
Aug 19, 2016 | 27.15 | 27.37 | 26.98 | 27.34 | 50,902 | +0.23(+0.85%) |
Aug 18, 2016 | 27.03 | 27.11 | 26.84 | 27.11 | 138,667 | +2.37(+9.58%) |
Aug 17, 2016 | 24.51 | 24.74 | 24.44 | 24.74 | 18,920 | +0.05(+0.20%) |
Aug 16, 2016 | 24.77 | 24.84 | 24.69 | 24.69 | 14,773 | -0.09(-0.38%) |
Aug 15, 2016 | 24.72 | 24.81 | 24.69 | 24.79 | 26,967 | +0.30(+1.25%) |
Aug 12, 2016 | 24.49 | 24.58 | 24.48 | 24.48 | 22,983 | +0.20(+0.82%) |
Aug 11, 2016 | 24.35 | 24.45 | 24.28 | 24.28 | 20,432 | +0.11(+0.46%) |
Aug 10, 2016 | 24.13 | 24.17 | 24.10 | 24.17 | 20,679 | +0.03(+0.12%) |
Aug 09, 2016 | 24.02 | 24.22 | 24.00 | 24.14 | 31,138 | +0.61(+2.59%) |
Aug 08, 2016 | 23.61 | 23.67 | 23.53 | 23.53 | 8,912 | +0.04(+0.17%) |
Aug 05, 2016 | 23.49 | 23.51 | 23.43 | 23.49 | 19,030 | -0.06(-0.25%) |
Aug 04, 2016 | 23.60 | 23.64 | 23.50 | 23.55 | 19,992 | +0.32(+1.36%) |
Aug 03, 2016 | 23.02 | 23.25 | 23.01 | 23.23 | 17,680 | +0.45(+1.95%) |
Aug 02, 2016 | 22.93 | 22.93 | 22.74 | 22.79 | 21,163 | -0.21(-0.91%) |
Aug 01, 2016 | 23.15 | 23.17 | 23.00 | 23.00 | 22,208 | -0.27(-1.16%) |
Jul 29, 2016 | 23.25 | 23.28 | 23.14 | 23.27 | 15,981 | -0.03(-0.13%) |
Jul 28, 2016 | 23.22 | 23.30 | 23.09 | 23.30 | 19,626 | +0.50(+2.19%) |
Jul 27, 2016 | 22.74 | 22.80 | 22.55 | 22.80 | 17,031 | +0.27(+1.18%) |
Jul 26, 2016 | 22.33 | 22.57 | 22.33 | 22.54 | 16,724 | +0.21(+0.94%) |
Jul 25, 2016 | 22.31 | 22.38 | 22.22 | 22.32 | 29,033 | -0.07(-0.33%) |
Jul 22, 2016 | 22.57 | 22.57 | 22.40 | 22.40 | 10,816 | +0.09(+0.39%) |
Jul 21, 2016 | 22.39 | 22.50 | 22.31 | 22.31 | 18,559 | -0.30(-1.31%) |
Jul 20, 2016 | 22.40 | 22.64 | 22.39 | 22.61 | 14,712 | +0.42(+1.88%) |
Jul 19, 2016 | 22.23 | 22.25 | 22.15 | 22.19 | 17,530 | +0.13(+0.60%) |
Jul 18, 2016 | 22.23 | 22.27 | 22.03 | 22.06 | 37,423 | -0.09(-0.41%) |
Jul 15, 2016 | 22.35 | 22.35 | 22.11 | 22.15 | 24,641 | -0.43(-1.88%) |
Jul 14, 2016 | 22.67 | 22.69 | 22.53 | 22.57 | 21,657 | +0.14(+0.65%) |
Jul 13, 2016 | 22.67 | 22.67 | 22.37 | 22.43 | 42,041 | -0.17(-0.75%) |
Jul 12, 2016 | 22.55 | 22.65 | 22.50 | 22.60 | 24,640 | +0.28(+1.25%) |
Jul 11, 2016 | 22.40 | 22.44 | 22.30 | 22.32 | 27,254 | +0.34(+1.57%) |
Jul 08, 2016 | 21.61 | 21.61 | 21.98 | 39,398 | +0.37(+1.69%) | |
Jul 07, 2016 | 21.80 | 21.82 | 21.60 | 21.61 | 21,786 | -0.45(-2.04%) |
Jul 05, 2016 | 22.32 | 22.32 | 21.99 | 22.06 | 17,811 | -0.78(-3.39%) |
Jul 01, 2016 | 22.84 | 22.84 | 22.84 | 0 | +0.11(+0.48%) | |
Jun 30, 2016 | 22.43 | 22.81 | 22.41 | 22.73 | 19,864 | +0.57(+2.57%) |
Jun 29, 2016 | 22.16 | 22.22 | 22.03 | 22.16 | 32,728 | +0.80(+3.77%) |
Jun 28, 2016 | 21.21 | 21.47 | 21.16 | 21.35 | 45,917 | +0.60(+2.89%) |
Jun 27, 2016 | 20.91 | 21.00 | 20.51 | 20.75 | 42,409 | -0.66(-3.06%) |
Jun 24, 2016 | 21.65 | 21.88 | 21.26 | 21.41 | 61,966 | -2.23(-9.45%) |
Jun 23, 2016 | 23.57 | 23.64 | 23.38 | 23.64 | 39,437 | +0.66(+2.87%) |
Jun 22, 2016 | 23.08 | 23.11 | 22.93 | 22.98 | 30,502 | +0.36(+1.61%) |
Jun 21, 2016 | 22.69 | 22.77 | 22.42 | 22.62 | 23,982 | -0.23(-1.02%) |
Jun 20, 2016 | 22.97 | 22.97 | 22.85 | 22.85 | 66,236 | +0.59(+2.65%) |
Jun 17, 2016 | 22.33 | 22.33 | 21.95 | 22.26 | 14,593 | +0.66(+3.06%) |
Jun 16, 2016 | 21.27 | 21.66 | 21.00 | 21.60 | 40,871 | +0.04(+0.19%) |
Jun 15, 2016 | 21.78 | 21.84 | 21.56 | 21.56 | 30,058 | -0.07(-0.32%) |
Jun 14, 2016 | 21.74 | 21.83 | 21.50 | 21.63 | 32,215 | -0.46(-2.10%) |
Jun 13, 2016 | 22.15 | 22.33 | 22.00 | 22.09 | 34,774 | -0.42(-1.84%) |
Jun 10, 2016 | 22.82 | 22.82 | 22.46 | 22.51 | 77,632 | -1.01(-4.29%) |
Jun 09, 2016 | 23.36 | 23.59 | 23.34 | 23.52 | 17,130 | -0.28(-1.18%) |
Jun 08, 2016 | 23.77 | 23.90 | 23.77 | 23.80 | 23,174 | -0.27(-1.12%) |
Jun 07, 2016 | 24.01 | 24.11 | 23.95 | 24.07 | 48,307 | -0.08(-0.33%) |
Jun 06, 2016 | 24.07 | 24.15 | 24.00 | 24.15 | 26,088 | +0.04(+0.17%) |
Jun 03, 2016 | 24.06 | 24.18 | 23.86 | 24.11 | 21,137 | +0.43(+1.79%) |
Jun 02, 2016 | 23.54 | 23.73 | 23.53 | 23.68 | 14,808 | -0.05(-0.19%) |
Jun 01, 2016 | 23.64 | 23.77 | 23.64 | 23.73 | 12,461 | +0.30(+1.28%) |
May 31, 2016 | 23.79 | 23.91 | 23.26 | 23.43 | 27,416 | -0.23(-0.97%) |
May 27, 2016 | 23.66 | 23.66 | 23.66 | 0 | +0.32(+1.37%) | |
May 26, 2016 | 23.36 | 23.40 | 23.21 | 23.34 | 172,080 | +0.07(+0.30%) |
May 25, 2016 | 22.97 | 23.27 | 22.92 | 23.27 | 256,285 | +0.68(+3.01%) |
May 24, 2016 | 22.34 | 22.60 | 22.29 | 22.59 | 295,276 | +0.43(+1.94%) |
May 23, 2016 | 22.16 | 22.21 | 22.06 | 22.16 | 138,724 | -0.03(-0.14%) |
May 20, 2016 | 22.22 | 22.24 | 22.16 | 22.19 | 13,476 | +0.08(+0.36%) |
May 19, 2016 | 22.13 | 22.15 | 22.02 | 22.11 | 9,899 | -0.07(-0.32%) |
May 18, 2016 | 22.20 | 22.38 | 22.10 | 22.18 | 12,449 | -0.17(-0.76%) |
May 17, 2016 | 22.50 | 22.58 | 22.28 | 22.35 | 24,702 | -0.15(-0.67%) |
May 16, 2016 | 22.71 | 22.77 | 22.50 | 22.50 | 21,198 | -0.10(-0.44%) |
May 13, 2016 | 22.71 | 22.75 | 22.46 | 22.60 | 14,720 | -0.52(-2.25%) |
May 12, 2016 | 23.22 | 23.23 | 23.00 | 23.12 | 25,098 | -0.13(-0.56%) |
May 11, 2016 | 23.17 | 23.26 | 23.11 | 23.25 | 12,127 | +0.05(+0.24%) |
May 10, 2016 | 23.08 | 23.20 | 23.06 | 23.20 | 16,161 | +0.34(+1.47%) |
May 09, 2016 | 23.14 | 23.15 | 22.86 | 22.86 | 28,388 | +0.31(+1.37%) |
May 06, 2016 | 22.25 | 22.55 | 22.11 | 22.55 | 51,311 | +0.39(+1.76%) |
May 05, 2016 | 22.42 | 22.42 | 22.16 | 22.16 | 13,713 | -0.29(-1.29%) |
May 04, 2016 | 22.46 | 22.46 | 22.34 | 22.45 | 23,580 | -0.28(-1.23%) |
May 03, 2016 | 22.85 | 22.87 | 22.62 | 22.73 | 33,439 | -0.77(-3.28%) |
May 02, 2016 | 23.40 | 23.50 | 23.27 | 23.50 | 25,909 | -0.25(-1.05%) |
Apr 29, 2016 | 23.81 | 23.81 | 23.54 | 23.75 | 41,781 | +1.37(+6.12%) |
Apr 28, 2016 | 22.46 | 22.55 | 22.38 | 22.38 | 25,032 | +0.05(+0.22%) |
Apr 27, 2016 | 22.20 | 22.34 | 22.15 | 22.33 | 136,912 | +0.25(+1.13%) |
Apr 26, 2016 | 21.98 | 22.20 | 21.94 | 22.08 | 30,212 | +0.40(+1.85%) |
Apr 25, 2016 | 21.64 | 21.75 | 21.61 | 21.68 | 38,207 | -0.17(-0.78%) |
Apr 22, 2016 | 21.83 | 21.87 | 21.74 | 21.85 | 30,847 | -0.02(-0.09%) |
Apr 21, 2016 | 21.93 | 21.97 | 21.77 | 21.87 | 24,297 | -0.26(-1.17%) |
Apr 20, 2016 | 22.38 | 22.38 | 22.06 | 22.13 | 22,827 | -0.76(-3.32%) |
Apr 19, 2016 | 22.89 | 23.01 | 22.75 | 22.89 | 15,596 | +0.21(+0.93%) |
Apr 18, 2016 | 22.34 | 22.68 | 22.32 | 22.68 | 24,756 | -0.06(-0.26%) |
Apr 15, 2016 | 22.75 | 22.84 | 22.69 | 22.74 | 24,463 | -0.28(-1.22%) |
Apr 14, 2016 | 23.04 | 23.09 | 22.95 | 23.02 | 16,791 | +0.24(+1.05%) |
Apr 13, 2016 | 23.07 | 23.07 | 22.73 | 22.78 | 28,427 | -0.35(-1.51%) |
Apr 12, 2016 | 22.86 | 23.15 | 22.81 | 23.13 | 50,145 | -0.08(-0.34%) |
Apr 11, 2016 | 23.23 | 23.35 | 23.20 | 23.21 | 36,734 | -0.16(-0.68%) |
Apr 08, 2016 | 23.21 | 23.41 | 23.15 | 23.37 | 25,318 | +0.50(+2.19%) |
Apr 07, 2016 | 23.02 | 23.06 | 22.80 | 22.87 | 89,292 | -0.55(-2.35%) |
Apr 06, 2016 | 23.17 | 23.42 | 23.17 | 23.42 | 19,082 | +0.36(+1.56%) |
Apr 05, 2016 | 23.11 | 23.14 | 23.01 | 23.06 | 18,939 | -0.49(-2.08%) |
Apr 04, 2016 | 23.58 | 23.58 | 23.38 | 23.55 | 14,307 | +0.03(+0.11%) |
Apr 01, 2016 | 23.40 | 23.65 | 23.36 | 23.52 | 41,391 | -0.19(-0.78%) |
Mar 31, 2016 | 23.60 | 23.71 | 23.50 | 23.71 | 221,322 | +0.18(+0.77%) |
Mar 30, 2016 | 23.78 | 23.78 | 23.37 | 23.53 | 24,632 | +0.58(+2.52%) |
Mar 29, 2016 | 22.73 | 23.26 | 22.71 | 22.95 | 34,874 | -0.19(-0.82%) |
Mar 28, 2016 | 23.18 | 23.18 | 22.89 | 23.14 | 29,160 | +0.05(+0.22%) |
Mar 24, 2016 | 23.09 | 23.09 | 23.09 | 0 | -0.04(-0.17%) | |
Mar 23, 2016 | 23.26 | 23.31 | 23.13 | 23.13 | 17,028 | -0.15(-0.64%) |
Mar 22, 2016 | 23.14 | 23.47 | 23.07 | 23.28 | 19,572 | -0.12(-0.51%) |
Mar 21, 2016 | 23.12 | 23.41 | 23.12 | 23.40 | 371,095 | -0.03(-0.13%) |
Mar 18, 2016 | 23.16 | 23.55 | 23.07 | 23.43 | 643,256 | -0.40(-1.68%) |
Mar 17, 2016 | 23.47 | 23.89 | 23.42 | 23.83 | 494,892 | +0.93(+4.06%) |
Mar 16, 2016 | 22.30 | 22.90 | 22.30 | 22.90 | 16,138 | +0.39(+1.73%) |
Mar 15, 2016 | 22.42 | 22.54 | 22.38 | 22.51 | 26,431 | -0.12(-0.53%) |
Mar 14, 2016 | 22.54 | 22.63 | 22.43 | 22.63 | 21,860 | +0.11(+0.51%) |
Mar 11, 2016 | 22.47 | 22.56 | 22.40 | 22.52 | 18,890 | +0.52(+2.34%) |
Mar 10, 2016 | 22.27 | 22.46 | 21.62 | 22.00 | 24,912 | -0.11(-0.50%) |
Mar 09, 2016 | 22.10 | 22.16 | 22.00 | 22.11 | 52,339 | -0.02(-0.09%) |
Mar 08, 2016 | 22.17 | 22.18 | 22.03 | 22.13 | 13,902 | -0.46(-2.04%) |
Mar 07, 2016 | 22.41 | 22.63 | 22.26 | 22.59 | 23,285 | -0.16(-0.70%) |
Mar 04, 2016 | 22.84 | 22.87 | 22.61 | 22.75 | 99,206 | -0.32(-1.39%) |
Mar 03, 2016 | 22.78 | 23.07 | 22.75 | 23.07 | 53,040 | +0.24(+1.05%) |
Mar 02, 2016 | 22.68 | 22.83 | 22.58 | 22.83 | 217,134 | -0.32(-1.36%) |