Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.95 | 36.03 | 35.22 | 35.30 | 397,467 | -0.61(-1.70%) |
Apr 27, 2017 | 35.87 | 36.15 | 35.48 | 35.91 | 606,072 | +0.12(+0.34%) |
Apr 26, 2017 | 35.95 | 36.72 | 35.70 | 35.79 | 623,727 | -0.16(-0.45%) |
Apr 25, 2017 | 36.39 | 36.52 | 35.95 | 35.95 | 812,706 | -0.08(-0.23%) |
Apr 24, 2017 | 36.88 | 36.96 | 35.74 | 36.03 | 805,777 | -0.08(-0.23%) |
Apr 21, 2017 | 36.27 | 36.46 | 35.70 | 36.11 | 573,750 | -0.16(-0.45%) |
Apr 20, 2017 | 35.79 | 36.76 | 35.79 | 36.27 | 637,268 | +0.85(+2.41%) |
Apr 19, 2017 | 35.62 | 35.94 | 35.22 | 35.42 | 965,211 | +0.08(+0.23%) |
Apr 18, 2017 | 35.58 | 35.87 | 34.87 | 35.34 | 647,269 | -0.53(-1.47%) |
Apr 17, 2017 | 35.95 | 36.11 | 35.38 | 35.87 | 400,078 | +0.04(+0.11%) |
Apr 13, 2017 | 36.23 | 36.68 | 35.79 | 35.83 | 786,896 | -0.63(-1.74%) |
Apr 12, 2017 | 38.48 | 38.52 | 36.34 | 36.46 | 922,881 | -2.26(-5.85%) |
Apr 11, 2017 | 38.52 | 38.84 | 38.08 | 38.72 | 863,291 | +0.12(+0.31%) |
Apr 10, 2017 | 38.72 | 39.09 | 38.24 | 38.60 | 458,262 | -0.08(-0.21%) |
Apr 07, 2017 | 39.09 | 39.33 | 38.52 | 38.68 | 891,577 | -0.53(-1.34%) |
Apr 06, 2017 | 38.68 | 39.57 | 38.24 | 39.21 | 2,279,520 | +1.01(+2.65%) |
Apr 05, 2017 | 38.56 | 39.61 | 37.47 | 38.20 | 4,779,128 | +3.48(+10.01%) |
Apr 04, 2017 | 34.72 | 35.37 | 34.40 | 34.72 | 809,942 | -0.08(-0.23%) |
Apr 03, 2017 | 35.00 | 35.29 | 33.99 | 34.80 | 713,056 | -0.04(-0.12%) |
Mar 31, 2017 | 34.76 | 35.09 | 34.52 | 34.84 | 363,182 | -0.04(-0.12%) |
Mar 30, 2017 | 34.92 | 35.13 | 34.60 | 34.88 | 349,683 | +0.00(+0.00%) |
Mar 29, 2017 | 34.36 | 35.09 | 33.95 | 34.88 | 403,023 | +0.49(+1.41%) |
Mar 28, 2017 | 33.23 | 34.48 | 33.15 | 34.40 | 395,921 | +0.97(+2.90%) |
Mar 27, 2017 | 32.94 | 33.51 | 32.90 | 33.43 | 386,384 | -0.32(-0.96%) |
Mar 24, 2017 | 33.91 | 34.44 | 33.51 | 33.75 | 447,287 | -0.04(-0.12%) |
Mar 23, 2017 | 33.43 | 34.01 | 33.39 | 33.79 | 431,884 | +0.32(+0.97%) |
Mar 22, 2017 | 33.23 | 33.55 | 32.85 | 33.47 | 363,675 | +0.20(+0.61%) |
Mar 21, 2017 | 34.56 | 34.56 | 32.82 | 33.27 | 420,128 | -1.09(-3.18%) |
Mar 20, 2017 | 34.76 | 35.09 | 34.24 | 34.36 | 416,033 | -0.53(-1.51%) |
Mar 17, 2017 | 33.67 | 34.92 | 33.55 | 34.88 | 903,100 | +1.37(+4.10%) |
Mar 16, 2017 | 34.12 | 34.16 | 33.27 | 33.51 | 418,677 | -0.61(-1.78%) |
Mar 15, 2017 | 33.67 | 34.32 | 33.35 | 34.12 | 605,999 | +0.73(+2.18%) |
Mar 14, 2017 | 33.39 | 33.51 | 32.70 | 33.39 | 411,665 | -0.36(-1.08%) |
Mar 13, 2017 | 33.67 | 34.16 | 33.59 | 33.75 | 410,853 | +0.04(+0.12%) |
Mar 10, 2017 | 33.55 | 33.87 | 33.15 | 33.71 | 412,865 | +0.36(+1.09%) |
Mar 09, 2017 | 33.79 | 34.08 | 33.06 | 33.35 | 405,121 | -0.53(-1.55%) |
Mar 08, 2017 | 34.32 | 34.56 | 33.83 | 33.87 | 354,974 | -0.36(-1.06%) |
Mar 07, 2017 | 34.60 | 34.68 | 34.16 | 34.24 | 310,578 | -0.36(-1.05%) |
Mar 06, 2017 | 34.32 | 34.80 | 34.16 | 34.60 | 234,829 | -0.20(-0.58%) |
Mar 03, 2017 | 34.44 | 34.88 | 34.32 | 34.80 | 417,632 | +0.32(+0.94%) |
Mar 02, 2017 | 35.45 | 35.49 | 34.24 | 34.48 | 419,055 | -1.09(-3.07%) |
Mar 01, 2017 | 34.76 | 36.14 | 34.44 | 35.57 | 663,579 | +1.58(+4.64%) |
Feb 28, 2017 | 35.37 | 35.49 | 33.79 | 33.99 | 989,216 | -1.46(-4.11%) |
Feb 27, 2017 | 35.73 | 36.26 | 35.45 | 35.45 | 577,679 | -0.16(-0.45%) |
Feb 24, 2017 | 34.68 | 35.61 | 34.43 | 35.61 | 410,996 | +0.61(+1.73%) |
Feb 23, 2017 | 35.69 | 35.89 | 34.72 | 35.00 | 564,080 | -0.44(-1.25%) |
Feb 22, 2017 | 35.05 | 35.49 | 35.00 | 35.45 | 434,757 | -0.04(-0.11%) |
Feb 21, 2017 | 36.34 | 36.42 | 34.88 | 35.49 | 644,022 | -0.61(-1.68%) |
Feb 17, 2017 | 36.10 | 36.10 | 36.10 | 0 | +0.08(+0.22%) | |
Feb 16, 2017 | 36.14 | 36.30 | 35.69 | 36.02 | 636,217 | -0.24(-0.67%) |
Feb 15, 2017 | 35.77 | 36.30 | 35.55 | 36.26 | 674,480 | +0.49(+1.36%) |
Feb 14, 2017 | 35.61 | 35.85 | 35.21 | 35.77 | 675,423 | +0.16(+0.45%) |
Feb 13, 2017 | 36.26 | 36.58 | 35.57 | 35.61 | 471,479 | -0.48(-1.34%) |
Feb 10, 2017 | 35.81 | 36.42 | 35.57 | 36.10 | 472,707 | +0.53(+1.48%) |
Feb 09, 2017 | 35.05 | 35.73 | 34.76 | 35.57 | 473,716 | +0.61(+1.73%) |
Feb 08, 2017 | 35.45 | 35.45 | 34.28 | 34.96 | 930,279 | -0.69(-1.93%) |
Feb 07, 2017 | 37.03 | 37.11 | 35.17 | 35.65 | 1,304,082 | -1.09(-2.97%) |
Feb 06, 2017 | 36.78 | 37.31 | 36.58 | 36.74 | 953,756 | -0.32(-0.87%) |
Feb 03, 2017 | 35.97 | 37.35 | 35.69 | 37.07 | 1,131,108 | +1.25(+3.50%) |
Feb 02, 2017 | 35.85 | 36.22 | 35.13 | 35.81 | 899,441 | -0.40(-1.12%) |
Feb 01, 2017 | 35.61 | 36.70 | 35.61 | 36.22 | 1,803,075 | +0.85(+2.40%) |
Jan 31, 2017 | 35.05 | 35.37 | 33.59 | 35.37 | 2,687,615 | -1.29(-3.53%) |
Jan 30, 2017 | 37.07 | 37.31 | 36.14 | 36.66 | 716,249 | -1.01(-2.68%) |
Jan 27, 2017 | 37.75 | 38.00 | 37.39 | 37.67 | 494,020 | -0.12(-0.32%) |
Jan 26, 2017 | 38.60 | 38.60 | 37.71 | 37.79 | 490,246 | -0.61(-1.58%) |
Jan 25, 2017 | 38.04 | 38.68 | 37.71 | 38.40 | 754,878 | +0.81(+2.15%) |
Jan 24, 2017 | 37.23 | 37.96 | 37.11 | 37.59 | 686,108 | +0.45(+1.22%) |
Jan 23, 2017 | 37.90 | 38.59 | 36.80 | 37.14 | 757,381 | -1.09(-2.84%) |
Jan 20, 2017 | 38.87 | 39.35 | 37.62 | 38.23 | 880,206 | -0.32(-0.84%) |
Jan 19, 2017 | 38.39 | 38.87 | 37.86 | 38.55 | 966,239 | -0.24(-0.62%) |
Jan 18, 2017 | 39.31 | 39.43 | 38.59 | 38.79 | 526,110 | -0.36(-0.92%) |
Jan 17, 2017 | 39.03 | 39.65 | 38.79 | 39.15 | 779,527 | -0.32(-0.82%) |
Jan 13, 2017 | 39.47 | 39.47 | 39.47 | 0 | +0.68(+1.76%) | |
Jan 12, 2017 | 39.19 | 39.19 | 37.82 | 38.79 | 803,148 | -0.48(-1.23%) |
Jan 11, 2017 | 39.35 | 39.43 | 38.63 | 39.27 | 838,311 | +0.12(+0.31%) |
Jan 10, 2017 | 38.39 | 39.43 | 38.35 | 39.15 | 1,024,560 | +1.01(+2.64%) |
Jan 09, 2017 | 37.58 | 38.99 | 36.82 | 38.14 | 1,855,478 | +0.56(+1.50%) |
Jan 06, 2017 | 33.16 | 38.19 | 32.59 | 37.58 | 4,214,159 | +5.19(+16.02%) |
Jan 05, 2017 | 33.60 | 33.60 | 32.15 | 32.39 | 875,805 | -1.29(-3.82%) |
Jan 04, 2017 | 32.71 | 34.04 | 32.71 | 33.68 | 1,262,224 | +1.13(+3.46%) |
Jan 03, 2017 | 32.95 | 33.22 | 31.47 | 32.55 | 1,073,747 | -0.89(-2.65%) |
Dec 30, 2016 | 33.44 | 33.44 | 33.44 | 0 | -0.48(-1.42%) | |
Dec 29, 2016 | 34.20 | 34.52 | 33.72 | 33.92 | 278,726 | -0.20(-0.59%) |
Dec 28, 2016 | 34.77 | 34.93 | 34.04 | 34.12 | 361,623 | -0.64(-1.85%) |
Dec 27, 2016 | 34.85 | 35.31 | 34.56 | 34.77 | 372,660 | +0.12(+0.35%) |
Dec 23, 2016 | 34.64 | 34.64 | 34.64 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 34.56 | 34.85 | 34.16 | 34.60 | 558,732 | +0.00(+0.00%) |
Dec 21, 2016 | 35.29 | 35.29 | 34.40 | 34.60 | 648,470 | -0.68(-1.94%) |
Dec 20, 2016 | 34.85 | 35.65 | 34.60 | 35.29 | 868,321 | +0.68(+1.98%) |
Dec 19, 2016 | 33.68 | 34.64 | 33.58 | 34.60 | 414,178 | +0.93(+2.75%) |
Dec 16, 2016 | 33.76 | 34.08 | 33.32 | 33.68 | 946,360 | +0.08(+0.24%) |
Dec 15, 2016 | 31.95 | 33.72 | 31.95 | 33.60 | 540,970 | +1.21(+3.73%) |
Dec 14, 2016 | 32.59 | 33.36 | 32.31 | 32.39 | 683,658 | -0.32(-0.98%) |
Dec 13, 2016 | 33.60 | 33.60 | 32.51 | 32.71 | 909,275 | -0.60(-1.81%) |
Dec 12, 2016 | 33.80 | 34.64 | 33.20 | 33.32 | 686,513 | -0.52(-1.55%) |
Dec 09, 2016 | 33.92 | 34.32 | 33.12 | 33.84 | 497,263 | -0.08(-0.24%) |
Dec 08, 2016 | 34.16 | 34.16 | 33.28 | 33.92 | 555,004 | +0.28(+0.84%) |
Dec 07, 2016 | 33.48 | 34.04 | 33.20 | 33.64 | 540,706 | +0.44(+1.33%) |
Dec 06, 2016 | 32.23 | 33.32 | 31.79 | 33.20 | 670,275 | +0.93(+2.87%) |
Dec 05, 2016 | 32.99 | 33.68 | 32.18 | 32.27 | 1,128,043 | -0.48(-1.47%) |
Dec 02, 2016 | 32.43 | 32.87 | 31.63 | 32.75 | 619,924 | +0.56(+1.75%) |
Dec 01, 2016 | 31.43 | 32.35 | 31.39 | 32.19 | 800,467 | +0.97(+3.09%) |
Nov 30, 2016 | 30.74 | 31.43 | 30.58 | 31.22 | 460,763 | +0.93(+3.05%) |
Nov 29, 2016 | 29.86 | 30.62 | 29.86 | 30.30 | 490,170 | -0.12(-0.40%) |
Nov 28, 2016 | 30.94 | 30.94 | 30.22 | 30.42 | 330,295 | -0.52(-1.69%) |
Nov 25, 2016 | 30.98 | 31.18 | 30.66 | 30.94 | 201,898 | +0.00(+0.00%) |
Nov 23, 2016 | 30.94 | 30.94 | 30.94 | 0 | +1.13(+3.78%) | |
Nov 22, 2016 | 29.33 | 29.86 | 28.85 | 29.82 | 490,249 | +0.80(+2.77%) |
Nov 21, 2016 | 28.89 | 29.37 | 28.65 | 29.01 | 635,403 | +0.36(+1.26%) |
Nov 18, 2016 | 28.89 | 29.41 | 28.53 | 28.65 | 565,138 | -0.20(-0.70%) |
Nov 17, 2016 | 28.81 | 29.17 | 28.53 | 28.85 | 327,589 | +0.04(+0.14%) |
Nov 16, 2016 | 29.21 | 29.41 | 28.37 | 28.81 | 439,767 | -0.64(-2.19%) |
Nov 15, 2016 | 29.13 | 29.78 | 28.53 | 29.45 | 885,209 | +0.40(+1.39%) |
Nov 14, 2016 | 28.73 | 29.65 | 28.65 | 29.05 | 757,630 | +0.60(+2.12%) |
Nov 11, 2016 | 27.56 | 28.47 | 27.48 | 28.45 | 559,297 | +0.64(+2.32%) |
Nov 10, 2016 | 27.28 | 28.03 | 27.04 | 27.80 | 840,288 | +1.09(+4.07%) |
Nov 09, 2016 | 25.11 | 27.12 | 25.11 | 26.72 | 800,253 | +1.45(+5.73%) |
Nov 08, 2016 | 25.11 | 25.59 | 24.67 | 25.27 | 501,474 | +0.05(+0.19%) |
Nov 07, 2016 | 25.26 | 25.70 | 24.90 | 25.22 | 781,662 | +0.48(+1.94%) |
Nov 04, 2016 | 24.22 | 25.54 | 24.22 | 24.74 | 701,945 | +0.36(+1.48%) |
Nov 03, 2016 | 23.58 | 24.46 | 23.14 | 24.38 | 1,146,487 | +0.32(+1.33%) |
Nov 02, 2016 | 24.14 | 24.30 | 23.70 | 24.06 | 509,289 | -0.20(-0.82%) |
Nov 01, 2016 | 25.30 | 25.46 | 23.94 | 24.26 | 543,326 | -0.92(-3.65%) |
Oct 31, 2016 | 24.46 | 25.30 | 24.38 | 25.18 | 633,095 | +0.64(+2.61%) |
Oct 28, 2016 | 24.98 | 25.02 | 24.18 | 24.54 | 544,986 | -0.16(-0.65%) |
Oct 27, 2016 | 25.74 | 26.06 | 24.62 | 24.70 | 1,100,241 | -1.08(-4.19%) |
Oct 26, 2016 | 26.78 | 27.42 | 25.74 | 25.78 | 900,572 | -1.80(-6.52%) |
Oct 25, 2016 | 27.34 | 27.74 | 26.42 | 27.58 | 1,633,696 | -1.20(-4.17%) |
Oct 24, 2016 | 29.54 | 29.74 | 28.74 | 28.78 | 652,946 | -0.40(-1.37%) |
Oct 21, 2016 | 28.54 | 29.38 | 28.38 | 29.18 | 665,479 | +0.44(+1.53%) |
Oct 20, 2016 | 29.02 | 29.42 | 28.70 | 28.74 | 796,937 | -0.80(-2.71%) |
Oct 19, 2016 | 28.54 | 29.74 | 28.26 | 29.54 | 788,611 | +1.12(+3.94%) |
Oct 18, 2016 | 27.94 | 29.18 | 27.94 | 28.42 | 333,449 | +0.08(+0.28%) |
Oct 17, 2016 | 28.86 | 28.98 | 28.10 | 28.34 | 350,499 | -0.52(-1.80%) |
Oct 14, 2016 | 29.22 | 29.46 | 28.58 | 28.86 | 269,698 | +0.04(+0.14%) |
Oct 13, 2016 | 28.86 | 29.09 | 28.54 | 28.82 | 348,841 | -0.24(-0.83%) |
Oct 12, 2016 | 29.26 | 29.42 | 28.94 | 29.06 | 131,395 | -0.12(-0.41%) |
Oct 11, 2016 | 29.62 | 29.86 | 28.82 | 29.18 | 341,011 | -0.40(-1.35%) |
Oct 10, 2016 | 29.46 | 29.90 | 29.26 | 29.58 | 283,838 | +0.33(+1.12%) |
Oct 07, 2016 | 29.41 | 29.55 | 29.01 | 29.25 | 384,797 | -0.07(-0.25%) |
Oct 06, 2016 | 29.03 | 29.39 | 28.87 | 29.32 | 301,604 | +0.15(+0.52%) |
Oct 05, 2016 | 28.67 | 29.64 | 28.42 | 29.17 | 700,909 | +1.01(+3.58%) |
Oct 04, 2016 | 28.42 | 28.68 | 27.85 | 28.16 | 550,735 | -0.14(-0.51%) |
Oct 03, 2016 | 28.40 | 28.60 | 28.20 | 28.31 | 455,923 | +0.09(+0.31%) |
Sep 30, 2016 | 27.93 | 28.33 | 27.41 | 28.22 | 589,764 | +0.15(+0.54%) |
Sep 29, 2016 | 27.91 | 28.19 | 27.75 | 28.07 | 398,797 | +0.19(+0.69%) |
Sep 28, 2016 | 27.48 | 27.89 | 27.08 | 27.87 | 402,099 | +0.65(+2.38%) |
Sep 27, 2016 | 27.28 | 27.60 | 27.14 | 27.23 | 372,596 | -0.27(-0.99%) |
Sep 26, 2016 | 27.64 | 27.87 | 27.27 | 27.50 | 288,890 | -0.14(-0.52%) |
Sep 23, 2016 | 27.76 | 28.16 | 27.57 | 27.64 | 411,861 | -0.34(-1.23%) |
Sep 22, 2016 | 27.98 | 28.16 | 27.87 | 27.99 | 364,912 | +0.25(+0.89%) |
Sep 21, 2016 | 27.43 | 27.77 | 27.19 | 27.74 | 359,917 | +0.56(+2.06%) |
Sep 20, 2016 | 26.98 | 27.43 | 26.83 | 27.18 | 336,363 | +0.28(+1.04%) |
Sep 19, 2016 | 26.70 | 27.20 | 26.50 | 26.90 | 565,856 | +0.19(+0.72%) |
Sep 16, 2016 | 26.64 | 26.81 | 26.30 | 26.71 | 880,650 | -0.22(-0.80%) |
Sep 15, 2016 | 26.42 | 26.97 | 26.39 | 26.92 | 387,376 | +0.50(+1.91%) |
Sep 14, 2016 | 26.68 | 27.00 | 26.32 | 26.42 | 563,459 | -0.30(-1.14%) |
Sep 13, 2016 | 26.66 | 26.95 | 26.50 | 26.72 | 691,124 | -0.29(-1.07%) |
Sep 12, 2016 | 26.57 | 27.11 | 26.44 | 27.01 | 714,098 | -0.12(-0.44%) |
Sep 09, 2016 | 27.48 | 27.88 | 27.12 | 27.13 | 481,640 | -0.75(-2.70%) |
Sep 08, 2016 | 27.67 | 28.13 | 27.32 | 27.88 | 460,713 | +0.18(+0.66%) |
Sep 07, 2016 | 27.54 | 27.87 | 27.35 | 27.70 | 452,369 | +0.14(+0.52%) |
Sep 06, 2016 | 26.76 | 27.71 | 26.57 | 27.55 | 611,042 | +0.90(+3.39%) |
Sep 02, 2016 | 27.01 | 26.65 | 26.65 | 26.65 | 257,071 | -0.03(-0.12%) |
Sep 01, 2016 | 27.12 | 27.21 | 26.17 | 26.68 | 299,794 | -0.41(-1.50%) |
Aug 31, 2016 | 27.40 | 27.67 | 26.84 | 27.09 | 303,897 | -0.46(-1.68%) |
Aug 30, 2016 | 26.88 | 27.63 | 26.88 | 27.55 | 314,936 | +0.54(+1.98%) |
Aug 29, 2016 | 27.52 | 27.52 | 26.92 | 27.02 | 241,515 | -0.30(-1.11%) |
Aug 26, 2016 | 27.46 | 27.73 | 27.01 | 27.32 | 354,255 | -0.03(-0.12%) |
Aug 25, 2016 | 27.56 | 27.79 | 27.28 | 27.36 | 539,742 | -0.30(-1.10%) |
Aug 24, 2016 | 27.63 | 27.83 | 27.50 | 27.66 | 450,569 | -0.13(-0.46%) |
Aug 23, 2016 | 27.23 | 27.93 | 27.23 | 27.79 | 313,726 | +0.69(+2.54%) |
Aug 22, 2016 | 27.17 | 27.32 | 26.61 | 27.10 | 331,105 | -0.31(-1.14%) |
Aug 19, 2016 | 26.72 | 27.45 | 26.54 | 27.41 | 450,426 | +0.53(+1.96%) |
Aug 18, 2016 | 25.48 | 26.92 | 25.42 | 26.88 | 598,203 | +1.42(+5.59%) |
Aug 17, 2016 | 25.79 | 26.30 | 25.38 | 25.46 | 513,790 | -0.28(-1.09%) |
Aug 16, 2016 | 25.69 | 25.98 | 25.52 | 25.74 | 317,996 | +0.02(+0.06%) |
Aug 15, 2016 | 25.28 | 25.96 | 25.28 | 25.72 | 303,111 | +0.49(+1.93%) |
Aug 12, 2016 | 25.32 | 25.37 | 24.99 | 25.24 | 282,932 | -0.06(-0.25%) |
Aug 11, 2016 | 25.24 | 25.56 | 25.19 | 25.30 | 519,648 | +0.17(+0.67%) |
Aug 10, 2016 | 25.87 | 26.00 | 25.04 | 25.13 | 487,481 | -0.56(-2.18%) |
Aug 09, 2016 | 26.69 | 26.73 | 25.65 | 25.69 | 511,573 | -0.92(-3.45%) |
Aug 08, 2016 | 26.64 | 27.10 | 26.52 | 26.61 | 344,909 | +0.03(+0.12%) |
Aug 05, 2016 | 25.86 | 26.73 | 25.85 | 26.58 | 422,856 | +0.90(+3.52%) |
Aug 04, 2016 | 25.38 | 26.01 | 25.38 | 25.68 | 330,425 | +0.18(+0.69%) |
Aug 03, 2016 | 25.23 | 25.66 | 25.12 | 25.50 | 356,237 | +0.32(+1.27%) |
Aug 02, 2016 | 25.55 | 25.90 | 25.08 | 25.18 | 506,357 | -0.52(-2.02%) |
Aug 01, 2016 | 26.07 | 26.48 | 25.55 | 25.70 | 707,045 | -0.54(-2.07%) |
Jul 29, 2016 | 25.27 | 26.32 | 25.19 | 26.24 | 773,087 | +1.30(+5.19%) |
Jul 28, 2016 | 25.28 | 25.28 | 24.78 | 24.95 | 389,192 | -0.27(-1.08%) |
Jul 27, 2016 | 25.30 | 25.72 | 24.97 | 25.22 | 382,837 | -0.01(-0.03%) |
Jul 26, 2016 | 24.87 | 25.44 | 24.79 | 25.23 | 311,673 | +0.35(+1.41%) |
Jul 25, 2016 | 25.56 | 25.65 | 24.82 | 24.88 | 292,024 | -0.78(-3.02%) |
Jul 22, 2016 | 25.06 | 25.68 | 24.97 | 25.65 | 319,043 | +0.38(+1.49%) |
Jul 21, 2016 | 25.58 | 25.72 | 24.92 | 25.28 | 524,424 | -0.30(-1.19%) |
Jul 20, 2016 | 25.40 | 25.94 | 25.24 | 25.58 | 347,165 | -0.02(-0.06%) |
Jul 19, 2016 | 25.60 | 25.81 | 25.24 | 25.60 | 372,091 | -0.12(-0.47%) |
Jul 18, 2016 | 25.19 | 26.04 | 24.93 | 25.72 | 593,871 | +0.71(+2.85%) |
Jul 15, 2016 | 25.37 | 25.37 | 24.90 | 25.00 | 433,107 | -0.29(-1.13%) |
Jul 14, 2016 | 25.39 | 25.67 | 25.03 | 25.29 | 582,165 | +0.26(+1.05%) |
Jul 13, 2016 | 25.20 | 25.39 | 24.85 | 25.03 | 722,878 | -0.06(-0.25%) |
Jul 12, 2016 | 24.62 | 25.34 | 24.58 | 25.09 | 811,267 | +0.79(+3.27%) |
Jul 11, 2016 | 23.93 | 24.35 | 23.70 | 24.30 | 614,655 | +0.81(+3.45%) |
Jul 08, 2016 | 22.73 | 23.67 | 22.46 | 23.49 | 716,571 | +1.03(+4.60%) |
Jul 07, 2016 | 21.07 | 22.62 | 21.04 | 22.46 | 1,963,832 | +1.71(+8.23%) |
Jul 06, 2016 | 23.25 | 23.25 | 20.57 | 20.75 | 3,799,129 | -2.11(-9.24%) |
Jul 05, 2016 | 23.19 | 23.42 | 22.56 | 22.86 | 1,001,213 | -0.62(-2.64%) |
Jul 01, 2016 | 23.17 | 23.48 | 23.48 | 23.48 | 634,588 | +0.35(+1.51%) |
Jun 30, 2016 | 22.43 | 23.14 | 22.37 | 23.13 | 564,129 | +0.64(+2.82%) |
Jun 29, 2016 | 21.53 | 22.61 | 21.44 | 22.50 | 701,182 | +0.83(+3.81%) |
Jun 28, 2016 | 21.04 | 21.73 | 21.04 | 21.67 | 1,030,058 | +0.94(+4.52%) |
Jun 27, 2016 | 23.40 | 23.41 | 20.57 | 20.73 | 2,706,139 | -2.96(-12.50%) |
Jun 24, 2016 | 23.06 | 23.90 | 23.01 | 23.69 | 2,210,309 | -0.58(-2.39%) |
Jun 23, 2016 | 24.14 | 24.46 | 23.72 | 24.27 | 586,817 | +0.70(+2.96%) |
Jun 22, 2016 | 22.86 | 23.81 | 22.86 | 23.58 | 565,247 | +0.83(+3.63%) |
Jun 21, 2016 | 22.91 | 22.96 | 22.27 | 22.75 | 410,921 | -0.27(-1.17%) |
Jun 20, 2016 | 23.35 | 23.49 | 22.62 | 23.02 | 877,839 | -0.24(-1.02%) |
Jun 17, 2016 | 22.51 | 23.34 | 22.44 | 23.26 | 586,603 | +0.91(+4.09%) |
Jun 16, 2016 | 22.47 | 22.47 | 21.81 | 22.34 | 299,835 | -0.32(-1.40%) |
Jun 15, 2016 | 22.63 | 23.11 | 22.50 | 22.66 | 321,049 | +0.06(+0.28%) |
Jun 14, 2016 | 22.26 | 22.85 | 22.07 | 22.60 | 392,708 | +0.09(+0.39%) |
Jun 13, 2016 | 22.63 | 23.05 | 22.30 | 22.51 | 407,689 | -0.26(-1.15%) |
Jun 10, 2016 | 23.48 | 23.48 | 22.63 | 22.77 | 419,264 | -1.11(-4.65%) |
Jun 09, 2016 | 24.02 | 24.02 | 23.61 | 23.89 | 428,093 | -0.30(-1.25%) |
Jun 08, 2016 | 23.73 | 24.27 | 23.73 | 24.19 | 503,440 | +0.65(+2.77%) |
Jun 07, 2016 | 23.66 | 23.79 | 23.35 | 23.54 | 533,710 | +0.01(+0.03%) |
Jun 06, 2016 | 22.94 | 23.55 | 22.75 | 23.53 | 494,995 | +0.83(+3.64%) |
Jun 03, 2016 | 22.70 | 22.82 | 22.23 | 22.70 | 367,373 | +0.10(+0.42%) |
Jun 02, 2016 | 22.56 | 22.74 | 22.27 | 22.61 | 388,994 | -0.08(-0.35%) |
Jun 01, 2016 | 22.73 | 22.75 | 21.85 | 22.69 | 405,267 | -0.10(-0.45%) |
May 31, 2016 | 22.60 | 23.09 | 22.42 | 22.79 | 382,094 | +0.17(+0.74%) |
May 27, 2016 | 22.88 | 22.62 | 22.62 | 22.62 | 339,270 | -0.19(-0.84%) |
May 26, 2016 | 23.48 | 23.48 | 22.71 | 22.81 | 421,366 | -0.42(-1.81%) |
May 25, 2016 | 22.46 | 23.37 | 22.28 | 23.23 | 702,940 | +1.15(+5.21%) |
May 24, 2016 | 21.80 | 22.15 | 21.54 | 22.08 | 418,732 | +0.40(+1.87%) |
May 23, 2016 | 21.68 | 22.05 | 21.59 | 21.68 | 357,427 | -0.14(-0.65%) |
May 20, 2016 | 21.42 | 21.90 | 21.34 | 21.82 | 327,975 | +0.66(+3.11%) |
May 19, 2016 | 21.23 | 21.37 | 20.77 | 21.16 | 386,853 | -0.25(-1.15%) |
May 18, 2016 | 21.46 | 22.07 | 21.26 | 21.41 | 557,608 | -0.29(-1.35%) |
May 17, 2016 | 21.02 | 22.18 | 21.02 | 21.70 | 628,433 | +0.65(+3.09%) |
May 16, 2016 | 21.52 | 21.52 | 20.83 | 21.05 | 403,882 | +0.21(+1.03%) |
May 13, 2016 | 20.94 | 21.41 | 20.65 | 20.84 | 526,718 | -0.25(-1.17%) |
May 12, 2016 | 21.71 | 21.90 | 20.96 | 21.08 | 583,232 | -0.38(-1.78%) |
May 11, 2016 | 22.29 | 22.34 | 21.43 | 21.46 | 568,589 | -0.84(-3.77%) |
May 10, 2016 | 21.15 | 22.41 | 21.15 | 22.31 | 570,522 | +1.24(+5.88%) |
May 09, 2016 | 21.21 | 21.49 | 20.77 | 21.07 | 527,353 | -0.42(-1.96%) |
May 06, 2016 | 21.20 | 21.84 | 21.15 | 21.49 | 437,647 | +0.29(+1.35%) |
May 05, 2016 | 21.82 | 22.08 | 21.19 | 21.20 | 461,311 | -0.31(-1.44%) |
May 04, 2016 | 21.53 | 22.19 | 21.35 | 21.51 | 627,358 | -0.13(-0.59%) |
May 03, 2016 | 22.43 | 22.50 | 21.63 | 21.64 | 858,029 | -1.19(-5.22%) |