Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.19 | 30.19 | 30.03 | 30.07 | 294,158 | -0.12(-0.41%) |
Apr 27, 2017 | 30.23 | 30.26 | 30.05 | 30.19 | 283,955 | +0.02(+0.07%) |
Apr 26, 2017 | 30.27 | 30.45 | 30.17 | 30.17 | 522,774 | -0.07(-0.23%) |
Apr 25, 2017 | 30.06 | 30.32 | 30.00 | 30.24 | 680,525 | +0.67(+2.27%) |
Apr 24, 2017 | 29.58 | 29.66 | 29.49 | 29.57 | 508,306 | +0.59(+2.05%) |
Apr 21, 2017 | 29.07 | 29.12 | 28.86 | 28.98 | 416,525 | -0.10(-0.34%) |
Apr 20, 2017 | 28.70 | 29.20 | 28.64 | 29.08 | 626,671 | +0.53(+1.84%) |
Apr 19, 2017 | 28.92 | 28.95 | 28.49 | 28.55 | 658,729 | -0.33(-1.15%) |
Apr 18, 2017 | 28.95 | 29.10 | 28.72 | 28.88 | 622,820 | -0.33(-1.12%) |
Apr 17, 2017 | 28.89 | 29.23 | 28.85 | 29.21 | 297,715 | +0.50(+1.74%) |
Apr 13, 2017 | 28.99 | 29.15 | 28.71 | 28.71 | 501,062 | -0.38(-1.31%) |
Apr 12, 2017 | 29.23 | 29.23 | 28.99 | 29.09 | 336,746 | -0.17(-0.59%) |
Apr 11, 2017 | 29.21 | 29.29 | 28.90 | 29.27 | 477,737 | -0.01(-0.03%) |
Apr 10, 2017 | 29.33 | 29.54 | 29.16 | 29.28 | 263,232 | -0.02(-0.07%) |
Apr 07, 2017 | 29.26 | 29.47 | 29.17 | 29.29 | 235,916 | -0.02(-0.07%) |
Apr 06, 2017 | 29.28 | 29.52 | 29.16 | 29.31 | 329,632 | +0.07(+0.23%) |
Apr 05, 2017 | 29.58 | 29.93 | 29.24 | 29.25 | 944,388 | -0.13(-0.44%) |
Apr 04, 2017 | 29.18 | 29.40 | 29.14 | 29.37 | 411,009 | +0.12(+0.42%) |
Apr 03, 2017 | 29.34 | 29.36 | 28.87 | 29.25 | 567,181 | -0.04(-0.14%) |
Mar 31, 2017 | 29.39 | 29.46 | 29.28 | 29.29 | 291,225 | -0.18(-0.60%) |
Mar 30, 2017 | 29.29 | 29.55 | 29.24 | 29.47 | 569,387 | +0.18(+0.62%) |
Mar 29, 2017 | 29.33 | 29.34 | 29.19 | 29.29 | 727,837 | -0.13(-0.45%) |
Mar 28, 2017 | 28.93 | 29.50 | 28.91 | 29.42 | 728,926 | +0.42(+1.45%) |
Mar 27, 2017 | 28.67 | 29.05 | 28.59 | 29.00 | 1,094,611 | -0.13(-0.45%) |
Mar 24, 2017 | 29.43 | 29.46 | 28.94 | 29.13 | 1,294,651 | -0.16(-0.55%) |
Mar 23, 2017 | 29.21 | 29.57 | 29.18 | 29.29 | 1,257,788 | -0.02(-0.07%) |
Mar 22, 2017 | 29.21 | 29.36 | 29.08 | 29.31 | 1,188,957 | +0.00(+0.01%) |
Mar 21, 2017 | 30.16 | 30.19 | 29.28 | 29.31 | 1,482,426 | -0.71(-2.38%) |
Mar 20, 2017 | 30.03 | 30.15 | 29.95 | 30.02 | 496,448 | -0.02(-0.06%) |
Mar 17, 2017 | 30.24 | 30.24 | 30.03 | 30.04 | 488,094 | -0.06(-0.19%) |
Mar 16, 2017 | 30.26 | 30.28 | 29.98 | 30.10 | 546,764 | -0.04(-0.12%) |
Mar 15, 2017 | 29.92 | 30.22 | 29.89 | 30.13 | 623,918 | +0.30(+1.01%) |
Mar 14, 2017 | 29.81 | 29.93 | 29.69 | 29.83 | 521,180 | -0.15(-0.49%) |
Mar 13, 2017 | 30.01 | 30.06 | 29.86 | 29.98 | 425,128 | -0.03(-0.11%) |
Mar 10, 2017 | 30.18 | 30.18 | 29.80 | 30.01 | 642,406 | +0.13(+0.43%) |
Mar 09, 2017 | 29.88 | 30.01 | 29.66 | 29.88 | 681,205 | +0.02(+0.05%) |
Mar 08, 2017 | 30.13 | 30.14 | 29.82 | 29.87 | 698,416 | -0.15(-0.51%) |
Mar 07, 2017 | 30.04 | 30.18 | 29.98 | 30.02 | 534,840 | -0.10(-0.33%) |
Mar 06, 2017 | 30.01 | 30.20 | 30.00 | 30.12 | 501,535 | -0.12(-0.38%) |
Mar 03, 2017 | 30.29 | 30.36 | 30.11 | 30.24 | 522,034 | -0.03(-0.11%) |
Mar 02, 2017 | 30.63 | 30.63 | 30.24 | 30.27 | 840,548 | -0.31(-1.00%) |
Mar 01, 2017 | 30.22 | 30.74 | 30.22 | 30.57 | 1,990,172 | +0.86(+2.88%) |
Feb 28, 2017 | 29.70 | 29.79 | 29.64 | 29.72 | 543,266 | -0.05(-0.18%) |
Feb 27, 2017 | 29.60 | 29.82 | 29.60 | 29.77 | 778,152 | +0.08(+0.26%) |
Feb 24, 2017 | 29.44 | 29.70 | 29.44 | 29.70 | 644,045 | +0.03(+0.11%) |
Feb 23, 2017 | 29.73 | 29.77 | 29.50 | 29.66 | 863,826 | +0.09(+0.30%) |
Feb 22, 2017 | 29.41 | 29.59 | 29.34 | 29.57 | 870,087 | +0.11(+0.37%) |
Feb 21, 2017 | 29.33 | 29.52 | 29.26 | 29.47 | 854,621 | +0.34(+1.16%) |
Feb 17, 2017 | 29.13 | 29.13 | 29.13 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 29.17 | 29.21 | 28.96 | 29.13 | 610,696 | +0.02(+0.05%) |
Feb 15, 2017 | 28.86 | 29.14 | 28.81 | 29.11 | 754,471 | +0.33(+1.13%) |
Feb 14, 2017 | 28.45 | 28.78 | 28.43 | 28.78 | 849,353 | +0.30(+1.04%) |
Feb 13, 2017 | 28.30 | 28.57 | 28.27 | 28.49 | 614,986 | +0.38(+1.36%) |
Feb 10, 2017 | 27.98 | 28.17 | 27.93 | 28.10 | 442,658 | +0.27(+0.99%) |
Feb 09, 2017 | 27.57 | 27.92 | 27.56 | 27.83 | 516,600 | +0.35(+1.29%) |
Feb 08, 2017 | 27.46 | 27.54 | 27.40 | 27.47 | 272,302 | -0.04(-0.14%) |
Feb 07, 2017 | 27.60 | 27.71 | 27.48 | 27.51 | 371,442 | +0.10(+0.35%) |
Feb 06, 2017 | 27.33 | 27.54 | 27.30 | 27.42 | 371,464 | +0.01(+0.04%) |
Feb 03, 2017 | 27.23 | 27.51 | 27.21 | 27.41 | 882,577 | +0.44(+1.65%) |
Feb 02, 2017 | 26.89 | 27.07 | 26.83 | 26.96 | 437,020 | -0.03(-0.11%) |
Feb 01, 2017 | 27.16 | 27.20 | 26.88 | 26.99 | 754,774 | +0.06(+0.24%) |
Jan 31, 2017 | 27.00 | 27.07 | 26.71 | 26.93 | 1,164,569 | -0.28(-1.01%) |
Jan 30, 2017 | 27.36 | 27.36 | 26.95 | 27.20 | 990,152 | -0.34(-1.22%) |
Jan 27, 2017 | 27.57 | 27.61 | 27.49 | 27.54 | 336,939 | -0.09(-0.32%) |
Jan 26, 2017 | 27.56 | 27.64 | 27.49 | 27.63 | 886,021 | +0.06(+0.22%) |
Jan 25, 2017 | 27.37 | 27.57 | 27.31 | 27.57 | 1,166,534 | +0.50(+1.83%) |
Jan 24, 2017 | 26.77 | 27.16 | 26.74 | 27.07 | 886,835 | +0.30(+1.13%) |
Jan 23, 2017 | 26.80 | 26.86 | 26.58 | 26.77 | 1,106,957 | -0.06(-0.24%) |
Jan 20, 2017 | 26.71 | 26.89 | 26.66 | 26.83 | 951,115 | +0.26(+0.96%) |
Jan 19, 2017 | 26.80 | 26.83 | 26.44 | 26.58 | 748,248 | -0.20(-0.76%) |
Jan 18, 2017 | 26.84 | 26.84 | 26.61 | 26.78 | 689,853 | -0.04(-0.14%) |
Jan 17, 2017 | 26.85 | 26.95 | 26.68 | 26.82 | 646,880 | -0.14(-0.53%) |
Jan 13, 2017 | 26.96 | 26.96 | 26.96 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 27.04 | 27.04 | 26.68 | 26.99 | 1,098,406 | -0.17(-0.64%) |
Jan 11, 2017 | 26.95 | 27.22 | 26.84 | 27.16 | 1,334,606 | +0.25(+0.94%) |
Jan 10, 2017 | 27.00 | 27.18 | 26.87 | 26.91 | 710,506 | -0.11(-0.39%) |
Jan 09, 2017 | 27.11 | 27.13 | 27.01 | 27.01 | 596,526 | -0.21(-0.79%) |
Jan 06, 2017 | 27.04 | 27.30 | 26.86 | 27.23 | 917,919 | +0.21(+0.78%) |
Jan 05, 2017 | 27.06 | 27.15 | 26.78 | 27.02 | 806,874 | -0.11(-0.41%) |
Jan 04, 2017 | 27.04 | 27.18 | 26.97 | 27.13 | 1,070,432 | +0.20(+0.74%) |
Jan 03, 2017 | 27.07 | 27.11 | 26.68 | 26.93 | 693,770 | +0.23(+0.86%) |
Dec 30, 2016 | 26.70 | 26.70 | 26.70 | 0 | -0.11(-0.39%) | |
Dec 29, 2016 | 26.83 | 26.96 | 26.71 | 26.81 | 544,668 | -0.05(-0.18%) |
Dec 28, 2016 | 27.25 | 27.25 | 26.83 | 26.85 | 662,158 | -0.30(-1.12%) |
Dec 27, 2016 | 27.11 | 27.24 | 27.11 | 27.16 | 410,617 | +0.04(+0.17%) |
Dec 23, 2016 | 27.11 | 27.11 | 27.11 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 27.14 | 27.15 | 26.99 | 27.08 | 1,109,181 | -0.07(-0.25%) |
Dec 21, 2016 | 27.25 | 27.27 | 27.14 | 27.15 | 489,880 | -0.06(-0.22%) |
Dec 20, 2016 | 27.16 | 27.27 | 27.12 | 27.21 | 863,770 | +0.21(+0.79%) |
Dec 19, 2016 | 26.93 | 27.08 | 26.90 | 27.00 | 869,339 | +0.11(+0.43%) |
Dec 16, 2016 | 27.04 | 27.10 | 26.83 | 26.88 | 774,858 | -0.03(-0.09%) |
Dec 15, 2016 | 26.85 | 27.18 | 26.82 | 26.91 | 844,393 | +0.17(+0.62%) |
Dec 14, 2016 | 26.99 | 27.22 | 26.62 | 26.74 | 1,300,048 | -0.41(-1.51%) |
Dec 13, 2016 | 26.99 | 27.19 | 26.91 | 27.15 | 935,356 | +0.39(+1.47%) |
Dec 12, 2016 | 26.70 | 26.83 | 26.65 | 26.76 | 885,414 | +0.11(+0.42%) |
Dec 09, 2016 | 26.33 | 26.65 | 26.31 | 26.65 | 674,261 | +0.38(+1.46%) |
Dec 08, 2016 | 26.16 | 26.40 | 26.04 | 26.27 | 891,664 | +0.21(+0.80%) |
Dec 07, 2016 | 25.30 | 26.12 | 25.25 | 26.06 | 726,405 | +0.77(+3.05%) |
Dec 06, 2016 | 25.25 | 25.29 | 25.11 | 25.29 | 231,589 | +0.07(+0.29%) |
Dec 05, 2016 | 25.29 | 25.35 | 25.12 | 25.21 | 342,427 | +0.13(+0.51%) |
Dec 02, 2016 | 25.12 | 25.14 | 25.01 | 25.09 | 248,447 | -0.04(-0.18%) |
Dec 01, 2016 | 25.07 | 25.19 | 25.04 | 25.13 | 510,335 | +0.15(+0.60%) |
Nov 30, 2016 | 25.11 | 25.22 | 24.98 | 24.98 | 573,358 | +0.04(+0.15%) |
Nov 29, 2016 | 24.88 | 25.00 | 24.81 | 24.94 | 235,091 | -0.01(-0.04%) |
Nov 28, 2016 | 24.90 | 24.95 | 24.77 | 24.95 | 526,561 | -0.02(-0.08%) |
Nov 25, 2016 | 24.92 | 24.97 | 24.89 | 24.97 | 384,335 | +0.18(+0.72%) |
Nov 23, 2016 | 24.79 | 24.79 | 24.79 | 0 | +0.14(+0.58%) | |
Nov 22, 2016 | 24.62 | 24.70 | 24.49 | 24.65 | 517,774 | +0.18(+0.72%) |
Nov 21, 2016 | 24.32 | 24.49 | 24.30 | 24.47 | 302,683 | +0.23(+0.96%) |
Nov 18, 2016 | 24.38 | 24.38 | 24.22 | 24.24 | 248,588 | -0.09(-0.35%) |
Nov 17, 2016 | 24.25 | 24.33 | 24.18 | 24.33 | 476,436 | +0.09(+0.37%) |
Nov 16, 2016 | 24.23 | 24.29 | 24.14 | 24.24 | 425,901 | -0.10(-0.41%) |
Nov 15, 2016 | 24.20 | 24.34 | 24.04 | 24.34 | 525,824 | +0.14(+0.58%) |
Nov 14, 2016 | 24.28 | 24.35 | 24.05 | 24.20 | 662,248 | +0.07(+0.28%) |
Nov 11, 2016 | 24.01 | 24.16 | 23.85 | 24.13 | 728,911 | +0.10(+0.42%) |
Nov 10, 2016 | 23.73 | 24.20 | 23.59 | 24.03 | 1,669,661 | +0.58(+2.48%) |
Nov 09, 2016 | 22.43 | 23.63 | 22.40 | 23.45 | 1,412,370 | +0.62(+2.74%) |
Nov 08, 2016 | 22.57 | 23.00 | 22.51 | 22.82 | 742,527 | +0.22(+0.97%) |
Nov 07, 2016 | 22.30 | 22.61 | 22.28 | 22.60 | 593,026 | +0.90(+4.16%) |
Nov 04, 2016 | 21.77 | 21.94 | 21.69 | 21.70 | 376,000 | -0.11(-0.51%) |
Nov 03, 2016 | 21.93 | 21.99 | 21.75 | 21.81 | 423,142 | -0.06(-0.28%) |
Nov 02, 2016 | 21.94 | 22.07 | 21.81 | 21.87 | 389,425 | -0.19(-0.85%) |
Nov 01, 2016 | 22.37 | 22.40 | 21.82 | 22.06 | 425,221 | -0.26(-1.14%) |
Oct 31, 2016 | 22.41 | 22.43 | 22.29 | 22.32 | 180,016 | -0.05(-0.23%) |
Oct 28, 2016 | 22.47 | 22.60 | 22.19 | 22.37 | 591,263 | -0.04(-0.16%) |
Oct 27, 2016 | 22.58 | 22.61 | 22.34 | 22.40 | 185,582 | -0.06(-0.28%) |
Oct 26, 2016 | 22.17 | 22.55 | 22.12 | 22.47 | 395,624 | +0.07(+0.30%) |
Oct 25, 2016 | 22.50 | 22.57 | 22.34 | 22.40 | 366,344 | -0.11(-0.50%) |
Oct 24, 2016 | 22.60 | 22.65 | 22.46 | 22.51 | 599,997 | +0.16(+0.70%) |
Oct 21, 2016 | 22.18 | 22.39 | 22.10 | 22.35 | 537,223 | -0.02(-0.10%) |
Oct 20, 2016 | 22.39 | 22.58 | 22.30 | 22.38 | 278,276 | -0.10(-0.43%) |
Oct 19, 2016 | 22.42 | 22.58 | 22.39 | 22.47 | 268,947 | +0.11(+0.51%) |
Oct 18, 2016 | 22.47 | 22.51 | 22.28 | 22.36 | 403,041 | +0.18(+0.80%) |
Oct 17, 2016 | 22.29 | 22.37 | 22.12 | 22.18 | 312,642 | -0.13(-0.59%) |
Oct 14, 2016 | 22.50 | 22.60 | 22.31 | 22.31 | 625,962 | +0.09(+0.42%) |
Oct 13, 2016 | 22.04 | 22.30 | 21.88 | 22.22 | 901,774 | -0.11(-0.49%) |
Oct 12, 2016 | 22.29 | 22.44 | 22.17 | 22.33 | 417,604 | +0.03(+0.14%) |
Oct 11, 2016 | 22.72 | 22.73 | 22.12 | 22.29 | 577,679 | -0.49(-2.15%) |
Oct 10, 2016 | 22.79 | 22.95 | 22.77 | 22.78 | 304,448 | +0.23(+1.03%) |
Oct 07, 2016 | 22.71 | 22.75 | 22.35 | 22.55 | 386,985 | -0.10(-0.44%) |
Oct 06, 2016 | 22.57 | 22.66 | 22.38 | 22.65 | 330,093 | -0.00(-0.01%) |
Oct 05, 2016 | 22.53 | 22.75 | 22.53 | 22.65 | 368,389 | +0.29(+1.28%) |
Oct 04, 2016 | 22.65 | 22.73 | 22.27 | 22.37 | 578,482 | -0.21(-0.95%) |
Oct 03, 2016 | 22.65 | 22.65 | 22.47 | 22.58 | 328,977 | -0.12(-0.55%) |
Sep 30, 2016 | 22.52 | 22.87 | 22.52 | 22.70 | 456,360 | +0.38(+1.71%) |
Sep 29, 2016 | 22.71 | 22.87 | 22.18 | 22.32 | 760,470 | -0.46(-2.02%) |
Sep 28, 2016 | 22.60 | 22.82 | 22.41 | 22.78 | 887,217 | +0.23(+1.02%) |
Sep 27, 2016 | 22.21 | 22.55 | 22.11 | 22.55 | 1,537,204 | +0.33(+1.49%) |
Sep 26, 2016 | 22.42 | 22.42 | 22.18 | 22.22 | 673,346 | -0.41(-1.80%) |
Sep 23, 2016 | 22.86 | 22.90 | 22.61 | 22.63 | 435,024 | -0.32(-1.39%) |
Sep 22, 2016 | 22.99 | 23.09 | 22.87 | 22.95 | 932,894 | +0.24(+1.04%) |
Sep 21, 2016 | 22.50 | 22.73 | 22.28 | 22.71 | 516,290 | +0.41(+1.83%) |
Sep 20, 2016 | 22.48 | 22.53 | 22.30 | 22.30 | 138,043 | +0.03(+0.13%) |
Sep 19, 2016 | 22.49 | 22.61 | 22.22 | 22.27 | 188,192 | -0.01(-0.06%) |
Sep 16, 2016 | 22.41 | 22.41 | 22.16 | 22.29 | 332,011 | -0.23(-1.02%) |
Sep 15, 2016 | 22.09 | 22.60 | 22.02 | 22.52 | 755,919 | +0.45(+2.05%) |
Sep 14, 2016 | 22.18 | 22.38 | 21.97 | 22.07 | 704,863 | -0.10(-0.43%) |
Sep 13, 2016 | 22.45 | 22.54 | 22.06 | 22.16 | 782,900 | -0.62(-2.71%) |
Sep 12, 2016 | 22.00 | 22.87 | 21.97 | 22.78 | 1,139,603 | +0.56(+2.53%) |
Sep 09, 2016 | 22.90 | 22.90 | 22.21 | 22.21 | 1,118,590 | -0.97(-4.18%) |
Sep 08, 2016 | 23.16 | 23.25 | 23.11 | 23.18 | 437,929 | -0.11(-0.46%) |
Sep 07, 2016 | 23.27 | 23.33 | 23.19 | 23.29 | 334,827 | -0.01(-0.03%) |
Sep 06, 2016 | 23.29 | 23.36 | 23.11 | 23.30 | 360,751 | +0.10(+0.41%) |
Sep 02, 2016 | 23.20 | 23.20 | 23.20 | 23.20 | 459,650 | +0.20(+0.87%) |
Sep 01, 2016 | 22.98 | 23.05 | 22.72 | 23.00 | 494,110 | +0.03(+0.14%) |
Aug 31, 2016 | 23.03 | 23.08 | 22.81 | 22.97 | 393,128 | -0.13(-0.55%) |
Aug 30, 2016 | 23.23 | 23.26 | 23.00 | 23.10 | 376,240 | -0.10(-0.44%) |
Aug 29, 2016 | 22.94 | 23.25 | 22.94 | 23.20 | 513,692 | +0.27(+1.18%) |
Aug 26, 2016 | 23.12 | 23.37 | 22.78 | 22.93 | 858,710 | -0.15(-0.63%) |
Aug 25, 2016 | 23.09 | 23.19 | 23.02 | 23.08 | 294,475 | -0.08(-0.33%) |
Aug 24, 2016 | 23.30 | 23.30 | 23.07 | 23.15 | 394,780 | -0.17(-0.72%) |
Aug 23, 2016 | 23.42 | 23.53 | 23.31 | 23.32 | 635,328 | +0.05(+0.20%) |
Aug 22, 2016 | 23.22 | 23.37 | 23.11 | 23.27 | 643,388 | -0.05(-0.23%) |
Aug 19, 2016 | 23.25 | 23.41 | 23.19 | 23.33 | 485,084 | -0.10(-0.41%) |
Aug 18, 2016 | 23.36 | 23.44 | 23.28 | 23.42 | 321,805 | +0.06(+0.24%) |
Aug 17, 2016 | 23.27 | 23.40 | 23.11 | 23.37 | 529,303 | +0.09(+0.40%) |
Aug 16, 2016 | 23.39 | 23.43 | 23.27 | 23.27 | 308,028 | -0.19(-0.83%) |
Aug 15, 2016 | 23.42 | 23.56 | 23.42 | 23.47 | 338,269 | +0.15(+0.63%) |
Aug 12, 2016 | 23.35 | 23.40 | 23.22 | 23.32 | 458,722 | -0.10(-0.42%) |
Aug 11, 2016 | 23.27 | 23.48 | 23.24 | 23.42 | 589,265 | +0.30(+1.28%) |
Aug 10, 2016 | 23.17 | 23.29 | 23.06 | 23.12 | 532,483 | -0.05(-0.21%) |
Aug 09, 2016 | 23.18 | 23.31 | 23.12 | 23.17 | 385,389 | +0.01(+0.04%) |
Aug 08, 2016 | 23.19 | 23.28 | 23.11 | 23.16 | 517,722 | -0.01(-0.03%) |
Aug 05, 2016 | 22.95 | 23.17 | 22.95 | 23.17 | 550,901 | +0.46(+2.02%) |
Aug 04, 2016 | 22.74 | 22.82 | 22.64 | 22.71 | 281,607 | +0.02(+0.10%) |
Aug 03, 2016 | 22.56 | 22.71 | 22.54 | 22.69 | 264,521 | +0.09(+0.39%) |
Aug 02, 2016 | 22.77 | 22.81 | 22.43 | 22.60 | 584,206 | -0.22(-0.94%) |
Aug 01, 2016 | 22.92 | 22.97 | 22.71 | 22.81 | 488,658 | -0.08(-0.34%) |
Jul 29, 2016 | 22.81 | 22.98 | 22.75 | 22.89 | 348,069 | -0.07(-0.30%) |
Jul 28, 2016 | 22.96 | 23.02 | 22.74 | 22.96 | 395,457 | -0.03(-0.15%) |
Jul 27, 2016 | 23.16 | 23.18 | 22.89 | 23.00 | 718,791 | -0.01(-0.04%) |
Jul 26, 2016 | 23.01 | 23.11 | 22.79 | 23.01 | 598,880 | -0.05(-0.21%) |
Jul 25, 2016 | 23.17 | 23.20 | 22.96 | 23.05 | 344,011 | -0.19(-0.82%) |
Jul 22, 2016 | 23.14 | 23.25 | 23.06 | 23.24 | 546,559 | +0.13(+0.55%) |
Jul 21, 2016 | 23.25 | 23.28 | 23.00 | 23.12 | 605,184 | -0.19(-0.83%) |
Jul 20, 2016 | 23.32 | 23.38 | 23.22 | 23.31 | 432,317 | +0.10(+0.42%) |
Jul 19, 2016 | 23.12 | 23.22 | 23.08 | 23.21 | 676,586 | +0.07(+0.29%) |
Jul 18, 2016 | 23.11 | 23.21 | 23.05 | 23.15 | 498,235 | +0.06(+0.25%) |
Jul 15, 2016 | 23.20 | 23.24 | 22.98 | 23.09 | 516,957 | +0.02(+0.08%) |
Jul 14, 2016 | 23.09 | 23.15 | 22.98 | 23.07 | 838,656 | +0.33(+1.47%) |
Jul 13, 2016 | 22.73 | 22.77 | 22.60 | 22.74 | 405,493 | +0.07(+0.29%) |
Jul 12, 2016 | 22.62 | 22.74 | 22.54 | 22.67 | 542,608 | +0.31(+1.36%) |
Jul 11, 2016 | 22.32 | 22.52 | 22.30 | 22.36 | 635,227 | +0.19(+0.85%) |
Jul 08, 2016 | 21.86 | 22.24 | 21.56 | 22.18 | 903,026 | +0.61(+2.85%) |
Jul 07, 2016 | 21.63 | 21.79 | 21.39 | 21.56 | 557,904 | -0.06(-0.29%) |
Jul 06, 2016 | 21.26 | 21.64 | 21.13 | 21.63 | 952,905 | +0.20(+0.95%) |
Jul 05, 2016 | 21.54 | 21.55 | 21.30 | 21.42 | 762,743 | -0.29(-1.35%) |
Jul 01, 2016 | 21.63 | 21.72 | 21.72 | 21.72 | 761,994 | +0.08(+0.37%) |
Jun 30, 2016 | 21.20 | 21.64 | 21.12 | 21.64 | 1,081,409 | +0.56(+2.65%) |
Jun 29, 2016 | 20.73 | 21.11 | 20.69 | 21.08 | 825,219 | +0.66(+3.25%) |
Jun 28, 2016 | 20.19 | 20.41 | 20.04 | 20.41 | 1,008,472 | +0.63(+3.16%) |
Jun 27, 2016 | 20.10 | 20.11 | 19.61 | 19.79 | 1,236,407 | -0.62(-3.02%) |
Jun 24, 2016 | 20.56 | 21.11 | 20.30 | 20.40 | 2,547,409 | -1.48(-6.74%) |
Jun 23, 2016 | 21.68 | 21.88 | 21.60 | 21.88 | 586,053 | +0.55(+2.56%) |
Jun 22, 2016 | 21.52 | 21.67 | 21.31 | 21.33 | 646,635 | -0.11(-0.53%) |
Jun 21, 2016 | 21.49 | 21.57 | 21.38 | 21.44 | 359,611 | +0.05(+0.22%) |
Jun 20, 2016 | 21.50 | 21.73 | 21.39 | 21.40 | 582,355 | +0.31(+1.47%) |
Jun 17, 2016 | 21.25 | 21.25 | 20.91 | 21.09 | 587,295 | -0.15(-0.70%) |
Jun 16, 2016 | 20.84 | 21.28 | 20.60 | 21.23 | 916,864 | +0.24(+1.13%) |
Jun 15, 2016 | 21.17 | 21.30 | 20.98 | 21.00 | 1,731,619 | -0.08(-0.38%) |
Jun 14, 2016 | 21.14 | 21.22 | 20.90 | 21.08 | 679,643 | -0.15(-0.69%) |
Jun 13, 2016 | 21.38 | 21.60 | 21.22 | 21.22 | 565,918 | -0.31(-1.44%) |
Jun 10, 2016 | 21.51 | 21.66 | 21.39 | 21.53 | 757,080 | -0.29(-1.32%) |
Jun 09, 2016 | 21.69 | 21.86 | 21.65 | 21.82 | 546,650 | -0.04(-0.19%) |
Jun 08, 2016 | 21.78 | 21.89 | 21.74 | 21.86 | 446,687 | +0.16(+0.71%) |
Jun 07, 2016 | 21.71 | 21.85 | 21.70 | 21.71 | 474,592 | +0.05(+0.25%) |
Jun 06, 2016 | 21.52 | 21.72 | 21.48 | 21.65 | 514,934 | +0.27(+1.24%) |
Jun 03, 2016 | 21.31 | 21.44 | 21.12 | 21.39 | 605,818 | -0.06(-0.27%) |
Jun 02, 2016 | 21.22 | 21.44 | 21.13 | 21.44 | 339,600 | +0.13(+0.61%) |
Jun 01, 2016 | 21.11 | 21.36 | 21.03 | 21.31 | 533,414 | +0.02(+0.07%) |
May 31, 2016 | 21.61 | 21.61 | 21.17 | 21.30 | 416,112 | -0.21(-0.96%) |
May 27, 2016 | 21.44 | 21.50 | 21.50 | 21.50 | 269,263 | +0.11(+0.50%) |
May 26, 2016 | 21.48 | 21.54 | 21.35 | 21.40 | 215,606 | -0.06(-0.27%) |
May 25, 2016 | 21.28 | 21.54 | 21.26 | 21.45 | 475,732 | +0.35(+1.65%) |
May 24, 2016 | 20.86 | 21.19 | 20.84 | 21.10 | 743,689 | +0.48(+2.32%) |
May 23, 2016 | 20.60 | 20.75 | 20.58 | 20.63 | 636,097 | +0.00(+0.02%) |
May 20, 2016 | 20.61 | 20.80 | 20.56 | 20.62 | 453,525 | +0.16(+0.81%) |
May 19, 2016 | 20.52 | 20.58 | 20.22 | 20.46 | 920,014 | -0.24(-1.15%) |
May 18, 2016 | 20.53 | 20.94 | 20.42 | 20.70 | 1,089,976 | +0.03(+0.14%) |
May 17, 2016 | 21.01 | 21.06 | 20.52 | 20.67 | 612,327 | -0.40(-1.91%) |
May 16, 2016 | 20.67 | 21.18 | 20.67 | 21.07 | 525,112 | +0.40(+1.92%) |
May 13, 2016 | 21.00 | 21.14 | 20.62 | 20.67 | 519,237 | -0.43(-2.03%) |
May 12, 2016 | 21.25 | 21.29 | 20.89 | 21.10 | 653,456 | +0.01(+0.03%) |
May 11, 2016 | 21.44 | 21.49 | 21.09 | 21.09 | 451,716 | -0.47(-2.19%) |
May 10, 2016 | 21.19 | 21.57 | 21.18 | 21.57 | 625,175 | +0.54(+2.55%) |
May 09, 2016 | 21.06 | 21.20 | 20.94 | 21.03 | 495,344 | -0.06(-0.28%) |
May 06, 2016 | 20.75 | 21.12 | 20.73 | 21.09 | 553,544 | +0.20(+0.95%) |
May 05, 2016 | 21.00 | 21.08 | 20.80 | 20.89 | 398,163 | +0.00(+0.02%) |
May 04, 2016 | 20.89 | 21.09 | 20.77 | 20.89 | 634,194 | -0.21(-1.01%) |
May 03, 2016 | 21.13 | 21.22 | 20.93 | 21.10 | 529,218 | -0.35(-1.62%) |