Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.11 | 31.95 | 29.99 | 31.83 | 4,014,258 | +3.39(+11.93%) |
Apr 27, 2017 | 28.31 | 28.50 | 27.94 | 28.44 | 965,768 | +0.08(+0.28%) |
Apr 26, 2017 | 27.99 | 28.58 | 27.97 | 28.36 | 682,132 | +0.45(+1.62%) |
Apr 25, 2017 | 27.97 | 28.06 | 27.61 | 27.91 | 523,772 | +0.09(+0.32%) |
Apr 24, 2017 | 27.62 | 27.97 | 27.45 | 27.82 | 569,349 | +0.62(+2.28%) |
Apr 21, 2017 | 27.26 | 27.37 | 26.69 | 27.20 | 719,634 | -0.25(-0.90%) |
Apr 20, 2017 | 26.99 | 27.68 | 26.99 | 27.45 | 620,530 | +0.69(+2.58%) |
Apr 19, 2017 | 26.78 | 26.99 | 26.57 | 26.75 | 655,588 | +0.04(+0.17%) |
Apr 18, 2017 | 26.91 | 27.31 | 26.54 | 26.71 | 566,329 | -0.19(-0.69%) |
Apr 17, 2017 | 27.06 | 27.09 | 26.69 | 26.90 | 461,270 | -0.04(-0.13%) |
Apr 13, 2017 | 27.19 | 27.41 | 26.87 | 26.93 | 496,449 | -0.31(-1.14%) |
Apr 12, 2017 | 27.35 | 27.53 | 27.18 | 27.24 | 567,089 | -0.12(-0.42%) |
Apr 11, 2017 | 27.04 | 27.57 | 26.98 | 27.36 | 551,602 | +0.32(+1.18%) |
Apr 10, 2017 | 27.25 | 27.52 | 26.72 | 27.04 | 732,147 | +0.12(+0.46%) |
Apr 07, 2017 | 26.60 | 27.06 | 26.30 | 26.91 | 905,098 | +0.32(+1.20%) |
Apr 06, 2017 | 26.38 | 26.78 | 26.33 | 26.60 | 599,744 | +0.42(+1.59%) |
Apr 05, 2017 | 26.20 | 26.61 | 26.12 | 26.18 | 675,680 | +0.07(+0.27%) |
Apr 04, 2017 | 25.90 | 26.18 | 25.73 | 26.11 | 764,817 | +0.20(+0.79%) |
Apr 03, 2017 | 26.35 | 26.35 | 25.82 | 25.90 | 536,293 | -0.43(-1.65%) |
Mar 31, 2017 | 26.41 | 26.57 | 26.28 | 26.34 | 563,196 | -0.10(-0.37%) |
Mar 30, 2017 | 25.85 | 26.48 | 25.85 | 26.44 | 524,798 | +0.49(+1.88%) |
Mar 29, 2017 | 25.67 | 25.97 | 25.66 | 25.95 | 467,569 | +0.23(+0.90%) |
Mar 28, 2017 | 25.43 | 25.82 | 25.29 | 25.72 | 520,439 | +0.19(+0.76%) |
Mar 27, 2017 | 24.90 | 25.58 | 24.90 | 25.52 | 459,405 | +0.10(+0.38%) |
Mar 24, 2017 | 25.35 | 25.56 | 25.35 | 25.43 | 388,795 | +0.02(+0.07%) |
Mar 23, 2017 | 25.31 | 25.66 | 25.26 | 25.41 | 666,331 | +0.05(+0.21%) |
Mar 22, 2017 | 25.00 | 25.37 | 24.90 | 25.36 | 1,077,861 | +0.29(+1.17%) |
Mar 21, 2017 | 26.07 | 26.07 | 25.05 | 25.06 | 956,232 | -0.92(-3.54%) |
Mar 20, 2017 | 26.57 | 26.61 | 25.91 | 25.98 | 647,516 | -0.65(-2.43%) |
Mar 17, 2017 | 26.61 | 26.96 | 26.38 | 26.63 | 1,095,406 | +0.02(+0.07%) |
Mar 16, 2017 | 26.17 | 26.91 | 26.03 | 26.61 | 1,097,001 | +0.50(+1.93%) |
Mar 15, 2017 | 25.60 | 26.32 | 25.51 | 26.11 | 1,114,712 | +0.57(+2.22%) |
Mar 14, 2017 | 25.15 | 25.64 | 24.93 | 25.54 | 783,042 | +0.39(+1.55%) |
Mar 13, 2017 | 25.16 | 24.65 | 25.15 | 894,300 | +0.37(+1.49%) | |
Mar 10, 2017 | 24.28 | 25.01 | 24.28 | 24.78 | 756,792 | +0.50(+2.08%) |
Mar 09, 2017 | 24.36 | 24.67 | 24.26 | 24.28 | 546,284 | -0.20(-0.83%) |
Mar 08, 2017 | 24.13 | 24.65 | 24.02 | 24.48 | 762,819 | +0.42(+1.77%) |
Mar 07, 2017 | 24.24 | 24.41 | 23.97 | 24.06 | 558,255 | -0.18(-0.73%) |
Mar 06, 2017 | 24.62 | 24.62 | 24.17 | 24.23 | 786,058 | -0.50(-2.04%) |
Mar 03, 2017 | 24.83 | 25.19 | 24.56 | 24.74 | 568,136 | -0.22(-0.89%) |
Mar 02, 2017 | 24.53 | 25.12 | 24.53 | 24.96 | 544,034 | +0.42(+1.69%) |
Mar 01, 2017 | 24.33 | 25.07 | 24.30 | 24.54 | 1,195,541 | +0.41(+1.69%) |
Feb 28, 2017 | 24.03 | 24.19 | 23.63 | 24.14 | 1,000,126 | -0.05(-0.22%) |
Feb 27, 2017 | 23.98 | 24.26 | 23.88 | 24.19 | 608,333 | +0.14(+0.59%) |
Feb 24, 2017 | 23.82 | 24.41 | 23.50 | 24.05 | 611,816 | +0.23(+0.97%) |
Feb 23, 2017 | 24.05 | 24.08 | 23.68 | 23.82 | 750,193 | -0.12(-0.52%) |
Feb 22, 2017 | 23.84 | 24.09 | 23.54 | 23.94 | 820,201 | +0.06(+0.26%) |
Feb 21, 2017 | 24.05 | 24.21 | 23.39 | 23.88 | 1,811,916 | +0.05(+0.22%) |
Feb 17, 2017 | 23.83 | 23.83 | 23.83 | 0 | -2.29(-8.77%) | |
Feb 16, 2017 | 26.02 | 26.34 | 25.87 | 26.12 | 1,008,919 | +0.05(+0.20%) |
Feb 15, 2017 | 25.89 | 26.29 | 25.76 | 26.06 | 1,156,977 | +0.04(+0.17%) |
Feb 14, 2017 | 25.84 | 26.37 | 25.84 | 26.02 | 841,552 | -0.09(-0.34%) |
Feb 13, 2017 | 26.66 | 26.97 | 26.06 | 26.11 | 659,728 | -0.48(-1.80%) |
Feb 10, 2017 | 26.73 | 26.84 | 26.26 | 26.59 | 550,953 | +0.07(+0.27%) |
Feb 09, 2017 | 26.34 | 26.91 | 26.33 | 26.52 | 731,255 | +0.24(+0.91%) |
Feb 08, 2017 | 26.29 | 26.44 | 25.92 | 26.28 | 927,070 | +0.00(+0.00%) |
Feb 07, 2017 | 26.49 | 26.81 | 26.02 | 26.28 | 466,536 | -0.08(-0.30%) |
Feb 06, 2017 | 26.46 | 26.64 | 26.09 | 26.36 | 1,017,546 | -0.12(-0.47%) |
Feb 03, 2017 | 27.26 | 27.38 | 26.37 | 26.48 | 1,071,803 | -0.65(-2.38%) |
Feb 02, 2017 | 27.25 | 27.62 | 26.98 | 27.13 | 805,960 | -0.12(-0.45%) |
Feb 01, 2017 | 27.48 | 27.91 | 27.15 | 27.25 | 549,398 | -0.12(-0.45%) |
Jan 31, 2017 | 26.88 | 27.41 | 26.77 | 27.37 | 691,874 | +0.24(+0.88%) |
Jan 30, 2017 | 27.11 | 27.32 | 26.87 | 27.14 | 408,063 | +0.12(+0.43%) |
Jan 27, 2017 | 27.43 | 27.43 | 26.82 | 27.02 | 689,653 | -0.36(-1.32%) |
Jan 26, 2017 | 27.74 | 27.93 | 27.37 | 27.38 | 515,646 | -0.52(-1.87%) |
Jan 25, 2017 | 28.17 | 28.51 | 27.80 | 27.91 | 510,780 | +0.04(+0.13%) |
Jan 24, 2017 | 27.21 | 27.92 | 27.21 | 27.87 | 679,695 | +0.75(+2.77%) |
Jan 23, 2017 | 26.68 | 27.18 | 26.41 | 27.12 | 538,456 | +0.30(+1.12%) |
Jan 20, 2017 | 26.25 | 27.09 | 26.25 | 26.82 | 1,381,006 | +0.99(+3.84%) |
Jan 19, 2017 | 26.55 | 27.14 | 25.57 | 25.83 | 2,744,792 | -2.76(-9.66%) |
Jan 18, 2017 | 28.34 | 28.76 | 28.01 | 28.59 | 533,762 | +0.26(+0.91%) |
Jan 17, 2017 | 28.31 | 28.87 | 28.22 | 28.33 | 600,323 | -0.03(-0.09%) |
Jan 13, 2017 | 28.36 | 28.36 | 28.36 | 0 | -0.32(-1.11%) | |
Jan 12, 2017 | 28.96 | 28.96 | 28.33 | 28.67 | 759,168 | -0.08(-0.28%) |
Jan 11, 2017 | 28.71 | 28.88 | 27.98 | 28.75 | 1,432,412 | +0.05(+0.19%) |
Jan 10, 2017 | 27.92 | 29.09 | 27.86 | 28.70 | 1,112,739 | +1.05(+3.81%) |
Jan 09, 2017 | 27.25 | 27.85 | 27.05 | 27.65 | 748,912 | +0.34(+1.26%) |
Jan 06, 2017 | 27.85 | 27.86 | 27.29 | 27.30 | 779,331 | -0.40(-1.44%) |
Jan 05, 2017 | 28.41 | 28.41 | 27.25 | 27.70 | 568,536 | -1.11(-3.87%) |
Jan 04, 2017 | 28.48 | 28.96 | 28.40 | 28.82 | 656,698 | +0.59(+2.10%) |
Jan 03, 2017 | 28.67 | 28.75 | 27.79 | 28.22 | 859,562 | -0.08(-0.28%) |
Dec 30, 2016 | 28.30 | 28.30 | 28.30 | 0 | -0.05(-0.19%) | |
Dec 29, 2016 | 28.36 | 28.76 | 28.10 | 28.36 | 380,215 | +0.04(+0.16%) |
Dec 28, 2016 | 28.54 | 28.68 | 27.97 | 28.31 | 518,503 | -0.25(-0.87%) |
Dec 27, 2016 | 28.51 | 28.93 | 28.34 | 28.56 | 402,721 | +0.05(+0.19%) |
Dec 23, 2016 | 28.51 | 28.51 | 28.51 | 0 | +0.08(+0.28%) | |
Dec 22, 2016 | 29.84 | 29.84 | 28.28 | 28.43 | 1,022,857 | -1.50(-5.00%) |
Dec 21, 2016 | 30.14 | 30.24 | 29.74 | 29.92 | 375,986 | -0.13(-0.44%) |
Dec 20, 2016 | 29.63 | 30.10 | 29.35 | 30.05 | 968,438 | +0.62(+2.10%) |
Dec 19, 2016 | 29.13 | 29.66 | 29.13 | 29.44 | 764,175 | +0.43(+1.49%) |
Dec 16, 2016 | 29.30 | 29.59 | 28.68 | 29.00 | 2,755,306 | -0.48(-1.62%) |
Dec 15, 2016 | 29.70 | 30.28 | 29.29 | 29.48 | 888,193 | -0.07(-0.24%) |
Dec 14, 2016 | 29.59 | 29.74 | 29.18 | 29.55 | 822,025 | +0.03(+0.09%) |
Dec 13, 2016 | 29.02 | 29.75 | 28.88 | 29.52 | 1,178,805 | +0.46(+1.58%) |
Dec 12, 2016 | 28.34 | 29.12 | 28.07 | 29.06 | 920,609 | +0.33(+1.14%) |
Dec 09, 2016 | 28.93 | 28.99 | 28.44 | 28.74 | 1,153,492 | -0.05(-0.18%) |
Dec 08, 2016 | 28.46 | 29.06 | 28.05 | 28.79 | 1,648,928 | +0.56(+2.00%) |
Dec 07, 2016 | 26.79 | 28.29 | 26.76 | 28.23 | 1,134,430 | +1.48(+5.52%) |
Dec 06, 2016 | 26.26 | 26.78 | 26.07 | 26.75 | 768,729 | +0.35(+1.34%) |
Dec 05, 2016 | 26.26 | 26.41 | 26.00 | 26.40 | 506,661 | +0.41(+1.56%) |
Dec 02, 2016 | 26.02 | 26.12 | 25.80 | 25.99 | 559,332 | +0.03(+0.10%) |
Dec 01, 2016 | 25.71 | 26.13 | 25.65 | 25.96 | 609,295 | +0.22(+0.86%) |
Nov 30, 2016 | 26.09 | 26.18 | 25.68 | 25.74 | 530,589 | -0.34(-1.32%) |
Nov 29, 2016 | 25.54 | 26.09 | 25.52 | 26.09 | 795,625 | +0.56(+2.18%) |
Nov 28, 2016 | 26.09 | 26.09 | 25.43 | 25.53 | 1,011,820 | -0.63(-2.40%) |
Nov 25, 2016 | 26.40 | 26.40 | 26.12 | 26.16 | 299,522 | -0.12(-0.47%) |
Nov 23, 2016 | 26.28 | 26.28 | 26.28 | 0 | +0.08(+0.30%) | |
Nov 22, 2016 | 26.08 | 26.21 | 25.87 | 26.20 | 935,099 | +0.27(+1.02%) |
Nov 21, 2016 | 25.72 | 25.95 | 25.60 | 25.94 | 713,556 | +0.29(+1.14%) |
Nov 18, 2016 | 25.41 | 25.72 | 25.00 | 25.64 | 1,046,557 | +0.33(+1.29%) |
Nov 17, 2016 | 25.43 | 25.64 | 25.29 | 25.32 | 778,769 | +0.01(+0.03%) |
Nov 16, 2016 | 24.70 | 25.42 | 24.61 | 25.31 | 849,999 | +0.52(+2.10%) |
Nov 15, 2016 | 24.71 | 25.11 | 24.45 | 24.79 | 673,639 | +0.06(+0.25%) |
Nov 14, 2016 | 24.40 | 25.11 | 24.34 | 24.73 | 886,221 | +0.44(+1.82%) |
Nov 11, 2016 | 23.67 | 24.39 | 23.49 | 24.28 | 1,116,879 | +0.64(+2.69%) |
Nov 10, 2016 | 23.43 | 24.14 | 23.26 | 23.65 | 976,049 | +0.40(+1.71%) |
Nov 09, 2016 | 22.29 | 23.31 | 22.29 | 23.25 | 828,194 | +0.52(+2.30%) |
Nov 08, 2016 | 22.91 | 23.07 | 22.63 | 22.73 | 392,961 | -0.27(-1.15%) |
Nov 07, 2016 | 22.79 | 23.02 | 22.73 | 22.99 | 627,660 | +0.66(+2.97%) |
Nov 04, 2016 | 22.08 | 22.79 | 22.01 | 22.33 | 574,709 | +0.37(+1.69%) |
Nov 03, 2016 | 21.93 | 22.33 | 21.83 | 21.96 | 585,897 | +0.03(+0.12%) |
Nov 02, 2016 | 22.23 | 22.60 | 21.90 | 21.93 | 822,496 | -0.32(-1.43%) |
Nov 01, 2016 | 21.94 | 22.28 | 21.78 | 22.25 | 861,162 | +0.41(+1.86%) |
Oct 31, 2016 | 21.64 | 22.18 | 21.60 | 21.84 | 1,127,551 | +0.34(+1.56%) |
Oct 28, 2016 | 20.58 | 22.01 | 20.30 | 21.51 | 1,829,273 | +1.50(+7.51%) |
Oct 27, 2016 | 20.08 | 20.21 | 19.77 | 20.00 | 736,073 | -0.28(-1.39%) |
Oct 26, 2016 | 20.27 | 20.61 | 20.13 | 20.29 | 553,673 | -0.13(-0.65%) |
Oct 25, 2016 | 20.70 | 20.74 | 20.34 | 20.42 | 469,541 | -0.37(-1.79%) |
Oct 24, 2016 | 20.86 | 20.96 | 20.71 | 20.79 | 354,609 | +0.26(+1.25%) |
Oct 21, 2016 | 20.38 | 20.65 | 20.28 | 20.54 | 297,187 | +0.01(+0.04%) |
Oct 20, 2016 | 20.73 | 20.92 | 20.47 | 20.53 | 431,711 | -0.30(-1.44%) |
Oct 19, 2016 | 20.80 | 21.04 | 20.66 | 20.83 | 653,598 | +0.12(+0.60%) |
Oct 18, 2016 | 20.30 | 20.88 | 20.26 | 20.70 | 733,423 | +0.53(+2.63%) |
Oct 17, 2016 | 20.13 | 20.41 | 20.03 | 20.17 | 416,356 | +0.05(+0.26%) |
Oct 14, 2016 | 20.20 | 20.27 | 20.06 | 20.12 | 496,352 | -0.01(-0.04%) |
Oct 13, 2016 | 20.31 | 20.48 | 19.98 | 20.13 | 930,271 | +0.08(+0.40%) |
Oct 12, 2016 | 20.20 | 20.32 | 19.98 | 20.05 | 812,970 | -0.11(-0.57%) |
Oct 11, 2016 | 21.25 | 21.70 | 19.98 | 20.16 | 1,916,073 | -2.48(-10.97%) |
Oct 10, 2016 | 22.21 | 22.80 | 22.38 | 22.65 | 390,124 | +0.43(+1.95%) |
Oct 07, 2016 | 22.41 | 22.44 | 22.05 | 22.21 | 210,352 | -0.11(-0.48%) |
Oct 06, 2016 | 22.23 | 22.34 | 21.92 | 22.32 | 240,711 | +0.07(+0.32%) |
Oct 05, 2016 | 22.21 | 22.55 | 22.07 | 22.25 | 304,426 | +0.18(+0.80%) |
Oct 04, 2016 | 22.03 | 22.67 | 22.02 | 22.07 | 453,909 | +0.02(+0.08%) |
Oct 03, 2016 | 22.44 | 22.50 | 21.99 | 22.06 | 494,810 | -0.42(-1.85%) |
Sep 30, 2016 | 21.96 | 22.70 | 21.90 | 22.47 | 841,280 | +0.65(+2.96%) |
Sep 29, 2016 | 22.02 | 22.26 | 21.80 | 21.83 | 810,698 | -0.27(-1.20%) |
Sep 28, 2016 | 22.25 | 22.38 | 21.89 | 22.09 | 580,556 | -0.13(-0.60%) |
Sep 27, 2016 | 22.01 | 22.42 | 21.99 | 22.22 | 282,111 | +0.13(+0.60%) |
Sep 26, 2016 | 22.57 | 22.57 | 22.08 | 22.09 | 556,758 | -0.59(-2.61%) |
Sep 23, 2016 | 22.48 | 22.90 | 22.43 | 22.68 | 515,540 | +0.06(+0.27%) |
Sep 22, 2016 | 22.28 | 22.67 | 22.27 | 22.62 | 852,789 | +0.44(+1.99%) |
Sep 21, 2016 | 22.29 | 22.37 | 22.00 | 22.18 | 749,480 | +0.07(+0.32%) |
Sep 20, 2016 | 22.17 | 22.44 | 22.03 | 22.11 | 514,589 | +0.00(+0.00%) |
Sep 19, 2016 | 22.15 | 22.52 | 21.97 | 22.11 | 772,576 | +0.08(+0.36%) |
Sep 16, 2016 | 22.06 | 22.17 | 21.86 | 22.03 | 1,159,974 | -0.08(-0.36%) |
Sep 15, 2016 | 21.75 | 22.12 | 21.59 | 22.11 | 428,499 | +0.27(+1.21%) |
Sep 14, 2016 | 22.15 | 22.26 | 21.79 | 21.84 | 445,444 | -0.25(-1.12%) |
Sep 13, 2016 | 22.10 | 22.44 | 22.07 | 22.09 | 895,559 | -0.23(-1.03%) |
Sep 12, 2016 | 21.57 | 22.48 | 21.57 | 22.32 | 852,353 | +0.46(+2.10%) |
Sep 09, 2016 | 22.28 | 22.52 | 21.85 | 21.86 | 601,126 | -0.60(-2.68%) |
Sep 08, 2016 | 22.01 | 22.66 | 21.90 | 22.46 | 783,047 | +0.43(+1.97%) |
Sep 07, 2016 | 21.38 | 22.10 | 21.32 | 22.03 | 475,883 | +0.66(+3.10%) |
Sep 06, 2016 | 21.91 | 21.96 | 21.32 | 21.37 | 499,708 | -0.54(-2.46%) |
Sep 02, 2016 | 21.74 | 21.91 | 21.91 | 21.91 | 412,335 | +0.27(+1.27%) |
Sep 01, 2016 | 21.50 | 21.65 | 21.01 | 21.63 | 490,017 | +0.10(+0.45%) |
Aug 31, 2016 | 22.01 | 22.06 | 21.53 | 21.53 | 569,055 | -0.42(-1.91%) |
Aug 30, 2016 | 22.16 | 22.19 | 21.88 | 21.95 | 295,074 | -0.30(-1.35%) |
Aug 29, 2016 | 21.90 | 22.25 | 21.87 | 22.25 | 459,207 | +0.42(+1.90%) |
Aug 26, 2016 | 22.12 | 22.27 | 21.76 | 21.84 | 464,981 | -0.30(-1.36%) |
Aug 25, 2016 | 22.32 | 22.55 | 22.13 | 22.14 | 424,099 | -0.20(-0.91%) |
Aug 24, 2016 | 22.55 | 22.67 | 22.29 | 22.34 | 520,672 | +0.03(+0.12%) |
Aug 23, 2016 | 22.44 | 22.52 | 22.31 | 22.32 | 461,482 | +0.01(+0.04%) |
Aug 22, 2016 | 22.26 | 22.45 | 22.06 | 22.31 | 378,637 | +0.04(+0.16%) |
Aug 19, 2016 | 22.23 | 22.40 | 22.08 | 22.27 | 712,695 | +0.01(+0.04%) |
Aug 18, 2016 | 21.92 | 22.27 | 21.85 | 22.26 | 340,819 | +0.32(+1.45%) |
Aug 17, 2016 | 22.01 | 22.15 | 21.63 | 21.95 | 524,051 | -0.07(-0.32%) |
Aug 16, 2016 | 22.10 | 22.16 | 21.66 | 22.02 | 575,434 | -0.11(-0.48%) |
Aug 15, 2016 | 21.96 | 22.24 | 21.91 | 22.12 | 266,369 | +0.24(+1.09%) |
Aug 12, 2016 | 21.95 | 22.10 | 21.80 | 21.88 | 338,976 | -0.11(-0.52%) |
Aug 11, 2016 | 22.20 | 22.45 | 21.78 | 22.00 | 561,334 | +0.32(+1.47%) |
Aug 10, 2016 | 21.79 | 21.94 | 21.60 | 21.68 | 479,996 | -0.03(-0.12%) |
Aug 09, 2016 | 21.79 | 21.82 | 21.54 | 21.71 | 484,296 | +0.01(+0.04%) |
Aug 08, 2016 | 21.86 | 22.02 | 21.58 | 21.70 | 363,205 | -0.08(-0.37%) |
Aug 05, 2016 | 21.34 | 21.91 | 21.33 | 21.78 | 562,591 | +0.62(+2.92%) |
Aug 04, 2016 | 21.08 | 21.31 | 20.91 | 21.16 | 427,543 | +0.12(+0.59%) |
Aug 03, 2016 | 20.84 | 21.19 | 20.57 | 21.04 | 616,450 | +0.11(+0.51%) |
Aug 02, 2016 | 21.27 | 21.34 | 20.80 | 20.93 | 763,680 | -0.35(-1.66%) |
Aug 01, 2016 | 21.04 | 21.60 | 20.51 | 21.28 | 1,333,137 | +0.13(+0.63%) |
Jul 29, 2016 | 19.31 | 21.48 | 18.99 | 21.15 | 2,409,360 | +1.77(+9.11%) |
Jul 28, 2016 | 19.89 | 19.89 | 19.00 | 19.38 | 1,751,616 | -0.84(-4.15%) |
Jul 27, 2016 | 20.55 | 20.78 | 20.22 | 20.22 | 540,162 | -0.31(-1.51%) |
Jul 26, 2016 | 20.43 | 20.79 | 20.40 | 20.53 | 443,823 | +0.14(+0.69%) |
Jul 25, 2016 | 20.00 | 20.51 | 19.94 | 20.39 | 733,893 | +0.32(+1.58%) |
Jul 22, 2016 | 20.32 | 20.32 | 20.03 | 20.07 | 813,762 | -0.21(-1.05%) |
Jul 21, 2016 | 20.32 | 20.48 | 20.21 | 20.28 | 558,616 | -0.11(-0.52%) |
Jul 20, 2016 | 20.49 | 20.58 | 20.32 | 20.39 | 574,277 | -0.04(-0.22%) |
Jul 19, 2016 | 20.68 | 20.79 | 20.42 | 20.43 | 825,363 | -0.25(-1.20%) |
Jul 18, 2016 | 20.73 | 21.04 | 20.67 | 20.68 | 776,935 | +0.00(+0.00%) |
Jul 15, 2016 | 20.97 | 21.01 | 20.68 | 20.68 | 784,474 | -0.24(-1.14%) |
Jul 14, 2016 | 20.83 | 21.27 | 20.91 | 20.92 | 374,561 | +0.09(+0.42%) |
Jul 13, 2016 | 21.22 | 21.30 | 20.81 | 20.83 | 588,185 | -0.25(-1.17%) |
Jul 12, 2016 | 21.09 | 21.57 | 21.03 | 21.08 | 1,303,964 | +0.20(+0.97%) |
Jul 11, 2016 | 20.81 | 21.01 | 20.70 | 20.88 | 577,447 | +0.30(+1.46%) |
Jul 08, 2016 | 20.36 | 20.82 | 20.05 | 20.58 | 687,731 | +0.53(+2.64%) |
Jul 07, 2016 | 20.19 | 20.50 | 19.91 | 20.05 | 756,607 | -0.12(-0.61%) |
Jul 06, 2016 | 19.57 | 20.25 | 19.46 | 20.17 | 3,247,192 | +0.59(+3.02%) |
Jul 05, 2016 | 19.76 | 19.99 | 19.34 | 19.58 | 1,256,799 | -0.19(-0.94%) |
Jul 01, 2016 | 19.33 | 19.76 | 19.76 | 19.76 | 918,130 | +0.43(+2.24%) |
Jun 30, 2016 | 19.43 | 19.45 | 19.02 | 19.33 | 810,809 | -0.13(-0.68%) |
Jun 29, 2016 | 19.00 | 19.51 | 18.88 | 19.46 | 1,460,837 | +0.75(+4.01%) |
Jun 28, 2016 | 18.78 | 19.00 | 18.54 | 18.71 | 1,199,058 | +0.08(+0.43%) |
Jun 27, 2016 | 19.03 | 19.05 | 18.11 | 18.63 | 1,617,688 | -0.56(-2.90%) |
Jun 24, 2016 | 18.96 | 19.52 | 18.88 | 19.19 | 7,727,644 | -0.66(-3.34%) |
Jun 23, 2016 | 19.70 | 19.93 | 19.54 | 19.85 | 981,207 | +0.44(+2.28%) |
Jun 22, 2016 | 19.65 | 19.69 | 19.27 | 19.41 | 892,795 | -0.23(-1.17%) |
Jun 21, 2016 | 20.22 | 20.22 | 19.52 | 19.64 | 724,014 | -0.51(-2.54%) |
Jun 20, 2016 | 20.28 | 20.57 | 20.14 | 20.15 | 685,737 | +0.10(+0.48%) |
Jun 17, 2016 | 19.78 | 20.36 | 19.73 | 20.06 | 892,146 | +0.18(+0.89%) |
Jun 16, 2016 | 19.86 | 19.92 | 19.54 | 19.88 | 728,589 | -0.03(-0.13%) |
Jun 15, 2016 | 19.89 | 20.34 | 19.85 | 19.91 | 638,804 | +0.01(+0.04%) |
Jun 14, 2016 | 20.18 | 20.29 | 19.72 | 19.90 | 833,069 | -0.42(-2.04%) |
Jun 13, 2016 | 20.86 | 20.86 | 20.24 | 20.31 | 1,049,412 | -0.62(-2.95%) |
Jun 10, 2016 | 21.56 | 21.56 | 20.90 | 20.93 | 650,630 | -0.87(-4.01%) |
Jun 09, 2016 | 22.47 | 22.61 | 21.78 | 21.80 | 640,401 | -0.89(-3.93%) |
Jun 08, 2016 | 22.09 | 22.78 | 22.05 | 22.70 | 591,972 | +0.68(+3.09%) |
Jun 07, 2016 | 21.82 | 22.23 | 21.59 | 22.02 | 806,260 | +0.12(+0.57%) |
Jun 06, 2016 | 22.12 | 22.27 | 21.85 | 21.89 | 663,852 | -0.24(-1.08%) |
Jun 03, 2016 | 22.06 | 22.29 | 21.48 | 22.13 | 696,926 | +0.09(+0.40%) |
Jun 02, 2016 | 22.09 | 22.20 | 21.64 | 22.04 | 546,412 | -0.12(-0.56%) |
Jun 01, 2016 | 22.03 | 22.24 | 21.91 | 22.17 | 602,820 | +0.02(+0.10%) |
May 31, 2016 | 22.07 | 22.39 | 22.00 | 22.14 | 704,364 | +0.07(+0.32%) |
May 27, 2016 | 21.64 | 22.07 | 22.07 | 22.07 | 665,594 | +0.40(+1.83%) |
May 26, 2016 | 21.79 | 22.00 | 21.56 | 21.68 | 633,641 | +0.09(+0.41%) |
May 25, 2016 | 21.40 | 21.76 | 21.36 | 21.59 | 787,120 | +0.26(+1.24%) |
May 24, 2016 | 21.36 | 21.52 | 21.28 | 21.32 | 611,285 | +0.34(+1.64%) |
May 23, 2016 | 20.87 | 21.28 | 20.87 | 20.98 | 710,938 | +0.10(+0.46%) |
May 20, 2016 | 20.98 | 21.07 | 20.71 | 20.88 | 1,365,195 | -0.10(-0.46%) |
May 19, 2016 | 20.49 | 21.19 | 20.41 | 20.98 | 545,802 | +0.33(+1.58%) |
May 18, 2016 | 20.86 | 21.09 | 20.59 | 20.65 | 552,800 | -0.35(-1.68%) |
May 17, 2016 | 21.28 | 21.51 | 20.93 | 21.01 | 487,970 | -0.29(-1.37%) |
May 16, 2016 | 21.28 | 21.51 | 21.09 | 21.30 | 481,500 | +0.04(+0.17%) |
May 13, 2016 | 21.64 | 21.84 | 21.21 | 21.26 | 369,027 | -0.58(-2.67%) |
May 12, 2016 | 21.86 | 21.92 | 21.64 | 21.84 | 467,160 | +0.13(+0.61%) |
May 11, 2016 | 22.41 | 22.46 | 21.62 | 21.71 | 572,720 | -0.86(-3.83%) |
May 10, 2016 | 22.64 | 22.72 | 22.41 | 22.58 | 309,286 | +0.00(+0.00%) |
May 09, 2016 | 22.53 | 22.81 | 22.40 | 22.58 | 435,849 | +0.04(+0.20%) |
May 06, 2016 | 22.34 | 22.58 | 22.05 | 22.53 | 395,736 | +0.16(+0.71%) |
May 05, 2016 | 22.74 | 22.92 | 22.22 | 22.37 | 551,311 | -0.26(-1.13%) |
May 04, 2016 | 22.92 | 23.23 | 22.52 | 22.63 | 614,276 | -0.41(-1.76%) |
May 03, 2016 | 23.37 | 23.42 | 22.74 | 23.03 | 734,680 | -0.34(-1.43%) |