Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.68 | 27.80 | 26.45 | 26.49 | 202,225 | -1.08(-3.91%) |
Apr 27, 2017 | 27.61 | 28.41 | 27.47 | 27.57 | 171,622 | -0.08(-0.28%) |
Apr 26, 2017 | 27.46 | 27.79 | 26.47 | 27.65 | 427,817 | +1.13(+4.28%) |
Apr 25, 2017 | 24.41 | 27.10 | 23.32 | 26.51 | 888,318 | +3.99(+17.74%) |
Apr 24, 2017 | 23.06 | 23.06 | 22.21 | 22.52 | 270,401 | -0.08(-0.34%) |
Apr 21, 2017 | 22.79 | 22.98 | 22.56 | 22.59 | 87,159 | -0.26(-1.13%) |
Apr 20, 2017 | 22.93 | 23.00 | 22.60 | 22.85 | 80,674 | +0.05(+0.21%) |
Apr 19, 2017 | 22.71 | 23.18 | 22.70 | 22.80 | 64,517 | +0.15(+0.67%) |
Apr 18, 2017 | 22.57 | 22.75 | 22.41 | 22.65 | 70,218 | -0.21(-0.92%) |
Apr 17, 2017 | 22.73 | 23.21 | 22.71 | 22.86 | 74,744 | +0.14(+0.63%) |
Apr 13, 2017 | 22.69 | 22.82 | 22.48 | 22.72 | 56,636 | -0.07(-0.29%) |
Apr 12, 2017 | 22.79 | 23.19 | 22.46 | 22.78 | 51,071 | -0.12(-0.54%) |
Apr 11, 2017 | 22.47 | 22.95 | 22.45 | 22.91 | 46,431 | +0.44(+1.95%) |
Apr 10, 2017 | 22.84 | 22.84 | 22.30 | 22.47 | 44,526 | -0.03(-0.13%) |
Apr 07, 2017 | 22.50 | 23.01 | 22.36 | 22.50 | 71,117 | -0.15(-0.67%) |
Apr 06, 2017 | 22.28 | 22.70 | 21.98 | 22.65 | 80,337 | +0.35(+1.58%) |
Apr 05, 2017 | 22.97 | 23.10 | 22.12 | 22.30 | 125,593 | -0.49(-2.13%) |
Apr 04, 2017 | 22.34 | 22.96 | 22.25 | 22.78 | 183,559 | +0.43(+1.92%) |
Apr 03, 2017 | 23.10 | 23.26 | 22.23 | 22.36 | 171,403 | -0.74(-3.22%) |
Mar 31, 2017 | 22.75 | 23.36 | 22.67 | 23.10 | 130,467 | +0.31(+1.38%) |
Mar 30, 2017 | 22.93 | 22.96 | 22.51 | 22.78 | 85,432 | -0.07(-0.29%) |
Mar 29, 2017 | 22.68 | 22.89 | 22.43 | 22.85 | 64,215 | +0.05(+0.21%) |
Mar 28, 2017 | 22.36 | 22.83 | 21.61 | 22.80 | 120,505 | +0.33(+1.48%) |
Mar 27, 2017 | 21.33 | 22.57 | 21.08 | 22.47 | 94,442 | +0.80(+3.70%) |
Mar 24, 2017 | 21.49 | 21.74 | 21.42 | 21.67 | 101,198 | +0.20(+0.93%) |
Mar 23, 2017 | 21.32 | 21.64 | 21.32 | 21.47 | 56,986 | +0.15(+0.72%) |
Mar 22, 2017 | 21.31 | 21.47 | 21.02 | 21.32 | 91,557 | -0.02(-0.09%) |
Mar 21, 2017 | 22.36 | 22.36 | 21.33 | 21.34 | 74,332 | -0.80(-3.62%) |
Mar 20, 2017 | 22.69 | 22.69 | 22.12 | 22.14 | 73,995 | -0.65(-2.85%) |
Mar 17, 2017 | 22.24 | 22.92 | 22.24 | 22.78 | 286,936 | +0.34(+1.53%) |
Mar 16, 2017 | 22.31 | 22.45 | 22.11 | 22.44 | 83,195 | +0.21(+0.94%) |
Mar 15, 2017 | 21.76 | 22.39 | 21.55 | 22.23 | 140,142 | +0.53(+2.46%) |
Mar 14, 2017 | 21.81 | 21.88 | 21.51 | 21.70 | 70,387 | -0.20(-0.91%) |
Mar 13, 2017 | 21.69 | 22.11 | 21.62 | 21.90 | 66,411 | +0.20(+0.92%) |
Mar 10, 2017 | 21.56 | 21.73 | 21.40 | 21.70 | 137,627 | +0.31(+1.43%) |
Mar 09, 2017 | 21.57 | 21.87 | 21.35 | 21.39 | 84,762 | -0.22(-1.01%) |
Mar 08, 2017 | 22.00 | 22.08 | 21.55 | 21.61 | 55,021 | -0.31(-1.43%) |
Mar 07, 2017 | 22.04 | 22.30 | 21.87 | 21.93 | 71,820 | -0.27(-1.20%) |
Mar 06, 2017 | 22.32 | 22.44 | 22.19 | 22.19 | 63,627 | -0.35(-1.56%) |
Mar 03, 2017 | 22.95 | 22.97 | 22.37 | 22.55 | 92,625 | -0.39(-1.70%) |
Mar 02, 2017 | 23.17 | 23.38 | 22.76 | 22.94 | 104,784 | -0.36(-1.55%) |
Mar 01, 2017 | 23.70 | 23.81 | 22.40 | 23.30 | 200,258 | -0.03(-0.12%) |
Feb 28, 2017 | 23.50 | 23.59 | 23.07 | 23.33 | 171,760 | -0.17(-0.73%) |
Feb 27, 2017 | 23.17 | 23.72 | 22.75 | 23.50 | 173,677 | +0.31(+1.32%) |
Feb 24, 2017 | 22.88 | 23.41 | 22.70 | 23.19 | 177,843 | +0.06(+0.25%) |
Feb 23, 2017 | 22.13 | 23.26 | 21.62 | 23.14 | 262,655 | +1.02(+4.61%) |
Feb 22, 2017 | 21.80 | 22.76 | 21.34 | 22.12 | 406,512 | -0.65(-2.85%) |
Feb 21, 2017 | 22.21 | 22.95 | 22.21 | 22.77 | 256,096 | +0.67(+3.02%) |
Feb 17, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.09(-0.39%) | |
Feb 16, 2017 | 22.33 | 22.45 | 21.96 | 22.18 | 56,049 | -0.10(-0.43%) |
Feb 15, 2017 | 21.39 | 22.34 | 21.39 | 22.28 | 106,514 | +0.75(+3.50%) |
Feb 14, 2017 | 21.23 | 21.59 | 21.13 | 21.53 | 119,846 | +0.31(+1.44%) |
Feb 13, 2017 | 21.23 | 21.31 | 21.02 | 21.22 | 130,158 | +0.15(+0.72%) |
Feb 10, 2017 | 21.29 | 21.55 | 20.81 | 21.07 | 172,599 | -0.10(-0.45%) |
Feb 09, 2017 | 21.20 | 21.49 | 21.14 | 21.16 | 188,942 | +0.00(+0.00%) |
Feb 08, 2017 | 21.41 | 21.41 | 21.04 | 21.16 | 104,937 | -0.31(-1.46%) |
Feb 07, 2017 | 21.62 | 21.70 | 21.39 | 21.48 | 82,837 | -0.06(-0.27%) |
Feb 06, 2017 | 21.51 | 21.70 | 21.30 | 21.54 | 129,133 | -0.07(-0.31%) |
Feb 03, 2017 | 21.61 | 21.73 | 21.40 | 21.60 | 115,152 | +0.15(+0.71%) |
Feb 02, 2017 | 21.84 | 21.96 | 21.44 | 21.45 | 146,144 | -0.50(-2.26%) |
Feb 01, 2017 | 22.01 | 22.23 | 21.64 | 21.95 | 146,714 | +0.06(+0.26%) |
Jan 31, 2017 | 21.28 | 21.94 | 21.19 | 21.89 | 210,616 | +0.53(+2.50%) |
Jan 30, 2017 | 21.67 | 22.02 | 21.27 | 21.35 | 249,381 | -0.52(-2.40%) |
Jan 27, 2017 | 21.43 | 21.89 | 21.25 | 21.88 | 110,174 | +0.40(+1.86%) |
Jan 26, 2017 | 21.29 | 21.60 | 21.14 | 21.48 | 101,695 | +0.11(+0.54%) |
Jan 25, 2017 | 21.10 | 21.43 | 20.83 | 21.36 | 136,469 | +0.39(+1.86%) |
Jan 24, 2017 | 20.32 | 21.20 | 20.14 | 20.97 | 203,511 | +0.52(+2.56%) |
Jan 23, 2017 | 19.89 | 20.46 | 19.64 | 20.45 | 304,977 | -1.24(-5.71%) |
Jan 20, 2017 | 22.06 | 22.35 | 21.61 | 21.69 | 124,260 | -0.42(-1.90%) |
Jan 19, 2017 | 22.32 | 22.50 | 21.99 | 22.11 | 107,521 | -0.20(-0.90%) |
Jan 18, 2017 | 22.50 | 22.54 | 22.15 | 22.31 | 141,526 | -0.13(-0.59%) |
Jan 17, 2017 | 22.85 | 22.85 | 22.38 | 22.44 | 120,663 | -0.44(-1.92%) |
Jan 13, 2017 | 22.88 | 22.88 | 22.88 | 0 | +0.21(+0.93%) | |
Jan 12, 2017 | 22.64 | 22.99 | 22.36 | 22.67 | 240,517 | -0.10(-0.46%) |
Jan 11, 2017 | 23.22 | 23.22 | 22.57 | 22.77 | 179,510 | -0.46(-1.97%) |
Jan 10, 2017 | 23.18 | 23.47 | 22.75 | 23.23 | 88,386 | +0.01(+0.04%) |
Jan 09, 2017 | 22.87 | 23.51 | 22.72 | 23.22 | 171,820 | +0.25(+1.08%) |
Jan 06, 2017 | 23.77 | 23.77 | 22.97 | 22.98 | 117,868 | -0.79(-3.33%) |
Jan 05, 2017 | 24.18 | 24.56 | 23.65 | 23.77 | 83,444 | -0.56(-2.31%) |
Jan 04, 2017 | 24.52 | 24.62 | 24.12 | 24.33 | 126,002 | -0.04(-0.16%) |
Jan 03, 2017 | 24.03 | 24.41 | 23.84 | 24.37 | 158,595 | +0.49(+2.04%) |
Dec 30, 2016 | 23.88 | 23.88 | 23.88 | 0 | +0.26(+1.09%) | |
Dec 29, 2016 | 23.57 | 23.85 | 23.41 | 23.62 | 40,658 | +0.17(+0.73%) |
Dec 28, 2016 | 23.95 | 23.98 | 23.36 | 23.45 | 43,013 | -0.43(-1.80%) |
Dec 27, 2016 | 23.37 | 24.31 | 23.15 | 23.88 | 90,161 | +0.45(+1.91%) |
Dec 23, 2016 | 23.43 | 23.43 | 23.43 | 0 | +0.28(+1.19%) | |
Dec 22, 2016 | 23.32 | 23.46 | 22.96 | 23.16 | 122,794 | -0.14(-0.61%) |
Dec 21, 2016 | 23.99 | 24.41 | 23.30 | 23.30 | 110,641 | -0.81(-3.36%) |
Dec 20, 2016 | 24.43 | 24.51 | 23.93 | 24.11 | 249,768 | -0.02(-0.08%) |
Dec 19, 2016 | 24.30 | 24.70 | 24.01 | 24.13 | 97,673 | -0.05(-0.20%) |
Dec 16, 2016 | 24.69 | 24.69 | 24.03 | 24.18 | 280,094 | -0.61(-2.46%) |
Dec 15, 2016 | 24.92 | 25.62 | 24.70 | 24.79 | 175,936 | +0.04(+0.15%) |
Dec 14, 2016 | 25.05 | 25.23 | 24.68 | 24.75 | 69,701 | -0.25(-0.99%) |
Dec 13, 2016 | 24.82 | 25.26 | 24.75 | 25.00 | 107,033 | +0.24(+0.96%) |
Dec 12, 2016 | 25.18 | 25.22 | 24.53 | 24.76 | 154,894 | -0.51(-2.00%) |
Dec 09, 2016 | 25.44 | 26.06 | 25.23 | 25.26 | 119,422 | -0.06(-0.23%) |
Dec 08, 2016 | 24.61 | 25.37 | 24.45 | 25.32 | 78,260 | +0.80(+3.27%) |
Dec 07, 2016 | 24.60 | 24.75 | 24.14 | 24.52 | 78,796 | -0.11(-0.46%) |
Dec 06, 2016 | 24.81 | 24.90 | 24.46 | 24.63 | 128,742 | -0.08(-0.31%) |
Dec 05, 2016 | 25.02 | 25.45 | 24.57 | 24.71 | 145,432 | -0.10(-0.42%) |
Dec 02, 2016 | 24.00 | 25.56 | 23.34 | 24.82 | 385,115 | +1.71(+7.38%) |
Dec 01, 2016 | 23.94 | 24.03 | 22.84 | 23.11 | 162,277 | -0.78(-3.27%) |
Nov 30, 2016 | 24.41 | 24.41 | 23.61 | 23.89 | 103,875 | -0.31(-1.30%) |
Nov 29, 2016 | 24.28 | 25.15 | 24.04 | 24.20 | 304,816 | +0.07(+0.28%) |
Nov 28, 2016 | 24.79 | 25.10 | 24.12 | 24.14 | 256,411 | -0.79(-3.17%) |
Nov 25, 2016 | 24.12 | 24.93 | 24.03 | 24.93 | 64,449 | +1.04(+4.35%) |
Nov 23, 2016 | 23.89 | 23.89 | 23.89 | 0 | +0.22(+0.93%) | |
Nov 22, 2016 | 23.18 | 23.68 | 22.86 | 23.67 | 88,687 | +0.57(+2.48%) |
Nov 21, 2016 | 23.48 | 23.55 | 22.85 | 23.10 | 109,953 | -0.34(-1.46%) |
Nov 18, 2016 | 23.67 | 23.67 | 23.18 | 23.44 | 157,606 | -0.11(-0.49%) |
Nov 17, 2016 | 24.09 | 24.15 | 23.54 | 23.56 | 117,563 | -0.43(-1.79%) |
Nov 16, 2016 | 24.00 | 24.32 | 23.76 | 23.99 | 116,603 | -0.01(-0.04%) |
Nov 15, 2016 | 24.26 | 24.41 | 23.96 | 24.00 | 164,786 | -0.27(-1.10%) |
Nov 14, 2016 | 24.67 | 24.79 | 23.86 | 24.26 | 239,291 | -0.16(-0.66%) |
Nov 11, 2016 | 22.95 | 24.40 | 22.57 | 24.42 | 264,215 | +1.44(+6.26%) |
Nov 10, 2016 | 22.65 | 23.15 | 22.28 | 22.98 | 270,823 | +0.59(+2.64%) |
Nov 09, 2016 | 20.93 | 22.49 | 20.70 | 22.39 | 239,538 | +1.08(+5.05%) |
Nov 08, 2016 | 21.45 | 21.50 | 21.08 | 21.32 | 166,135 | -0.10(-0.49%) |
Nov 07, 2016 | 21.33 | 21.77 | 21.02 | 21.42 | 401,464 | +0.39(+1.86%) |
Nov 04, 2016 | 22.32 | 22.46 | 20.28 | 21.03 | 487,934 | -1.94(-8.46%) |
Nov 03, 2016 | 22.69 | 23.98 | 22.31 | 22.98 | 486,470 | -1.91(-7.66%) |
Nov 02, 2016 | 25.25 | 25.43 | 24.49 | 24.88 | 340,340 | -0.51(-1.99%) |
Nov 01, 2016 | 25.65 | 25.65 | 25.17 | 25.39 | 79,000 | -0.32(-1.26%) |
Oct 31, 2016 | 25.46 | 25.75 | 24.88 | 25.71 | 116,005 | +0.30(+1.16%) |
Oct 28, 2016 | 25.68 | 25.75 | 25.08 | 25.42 | 218,507 | -0.32(-1.26%) |
Oct 27, 2016 | 26.20 | 26.20 | 25.27 | 25.74 | 84,119 | -0.36(-1.39%) |
Oct 26, 2016 | 26.45 | 26.45 | 25.43 | 26.10 | 67,080 | -0.28(-1.05%) |
Oct 25, 2016 | 26.52 | 26.52 | 26.13 | 26.38 | 109,706 | -0.10(-0.40%) |
Oct 24, 2016 | 25.86 | 26.57 | 25.86 | 26.48 | 146,426 | +0.59(+2.28%) |
Oct 21, 2016 | 25.58 | 25.99 | 25.45 | 25.89 | 82,047 | +0.07(+0.26%) |
Oct 20, 2016 | 25.70 | 25.89 | 25.55 | 25.83 | 50,280 | +0.16(+0.63%) |
Oct 19, 2016 | 25.33 | 25.90 | 25.02 | 25.66 | 48,909 | +0.30(+1.16%) |
Oct 18, 2016 | 25.43 | 25.63 | 25.20 | 25.37 | 154,495 | +0.25(+0.99%) |
Oct 17, 2016 | 24.79 | 25.24 | 24.79 | 25.12 | 47,163 | +0.14(+0.57%) |
Oct 14, 2016 | 25.23 | 25.63 | 24.84 | 24.98 | 52,727 | -0.26(-1.02%) |
Oct 13, 2016 | 25.32 | 25.43 | 24.90 | 25.23 | 46,561 | -0.38(-1.49%) |
Oct 12, 2016 | 25.56 | 25.88 | 25.23 | 25.62 | 37,173 | +0.08(+0.30%) |
Oct 11, 2016 | 25.85 | 25.95 | 25.24 | 25.54 | 48,418 | -0.64(-2.44%) |
Oct 10, 2016 | 25.79 | 26.35 | 25.43 | 26.18 | 45,493 | +0.48(+1.85%) |
Oct 07, 2016 | 25.89 | 26.17 | 25.43 | 25.70 | 60,927 | -0.38(-1.46%) |
Oct 06, 2016 | 26.82 | 26.82 | 26.04 | 26.08 | 52,436 | -0.92(-3.39%) |
Oct 05, 2016 | 27.17 | 27.49 | 26.90 | 27.00 | 84,383 | -0.07(-0.25%) |
Oct 04, 2016 | 26.61 | 27.13 | 26.35 | 27.06 | 127,362 | +0.41(+1.54%) |
Oct 03, 2016 | 26.20 | 26.75 | 25.75 | 26.66 | 89,328 | +0.34(+1.30%) |
Sep 30, 2016 | 25.27 | 26.45 | 24.93 | 26.31 | 142,250 | +1.23(+4.90%) |
Sep 29, 2016 | 25.45 | 25.45 | 24.85 | 25.08 | 73,210 | -0.45(-1.75%) |
Sep 28, 2016 | 25.28 | 25.62 | 25.08 | 25.53 | 56,677 | +0.23(+0.90%) |
Sep 27, 2016 | 25.12 | 25.43 | 24.98 | 25.30 | 72,502 | +0.28(+1.10%) |
Sep 26, 2016 | 25.40 | 25.50 | 25.02 | 25.02 | 63,504 | -0.67(-2.60%) |
Sep 23, 2016 | 25.73 | 25.88 | 25.48 | 25.69 | 56,655 | -0.22(-0.85%) |
Sep 22, 2016 | 25.34 | 26.01 | 25.28 | 25.91 | 75,031 | +0.62(+2.45%) |
Sep 21, 2016 | 25.04 | 25.30 | 24.70 | 25.29 | 90,323 | +0.34(+1.38%) |
Sep 20, 2016 | 25.35 | 25.53 | 24.84 | 24.95 | 83,705 | -0.19(-0.76%) |
Sep 19, 2016 | 25.34 | 25.74 | 25.20 | 25.14 | 103,914 | +0.01(+0.04%) |
Sep 16, 2016 | 25.23 | 25.69 | 25.06 | 25.13 | 299,118 | -0.07(-0.26%) |
Sep 15, 2016 | 24.75 | 25.20 | 24.60 | 25.20 | 78,641 | +0.53(+2.16%) |
Sep 14, 2016 | 25.01 | 25.28 | 23.28 | 24.66 | 50,919 | -0.35(-1.41%) |
Sep 13, 2016 | 25.01 | 25.43 | 24.77 | 25.02 | 54,819 | -0.29(-1.13%) |
Sep 12, 2016 | 24.70 | 25.32 | 24.66 | 25.30 | 78,010 | +0.42(+1.71%) |
Sep 09, 2016 | 25.37 | 25.61 | 24.82 | 24.88 | 66,161 | -0.72(-2.81%) |
Sep 08, 2016 | 25.61 | 25.76 | 25.30 | 25.60 | 57,251 | -0.12(-0.48%) |
Sep 07, 2016 | 25.55 | 25.78 | 25.38 | 25.72 | 82,031 | +0.16(+0.63%) |
Sep 06, 2016 | 25.62 | 25.71 | 25.20 | 25.56 | 77,735 | -0.10(-0.37%) |
Sep 02, 2016 | 25.38 | 25.65 | 25.65 | 25.65 | 80,245 | +0.30(+1.17%) |
Sep 01, 2016 | 25.49 | 25.49 | 25.02 | 25.36 | 67,601 | +0.01(+0.04%) |
Aug 31, 2016 | 25.13 | 25.56 | 24.91 | 25.35 | 116,401 | +0.30(+1.22%) |
Aug 30, 2016 | 24.95 | 25.17 | 24.78 | 25.04 | 36,610 | +0.01(+0.04%) |
Aug 29, 2016 | 24.98 | 25.22 | 24.69 | 25.03 | 66,991 | +0.18(+0.73%) |
Aug 26, 2016 | 24.66 | 25.33 | 24.66 | 24.85 | 75,544 | +0.15(+0.62%) |
Aug 25, 2016 | 24.61 | 24.89 | 24.53 | 24.70 | 69,757 | +0.05(+0.19%) |
Aug 24, 2016 | 24.46 | 24.84 | 24.21 | 24.65 | 174,980 | +0.29(+1.17%) |
Aug 23, 2016 | 23.95 | 24.46 | 23.93 | 24.37 | 84,922 | +0.44(+1.83%) |
Aug 22, 2016 | 23.13 | 24.10 | 22.98 | 23.93 | 112,474 | +0.71(+3.04%) |
Aug 19, 2016 | 22.98 | 23.59 | 22.70 | 23.22 | 96,419 | +0.24(+1.04%) |
Aug 18, 2016 | 22.98 | 23.23 | 22.79 | 22.98 | 62,143 | +0.02(+0.08%) |
Aug 17, 2016 | 22.95 | 23.07 | 22.57 | 22.97 | 107,052 | +0.09(+0.38%) |
Aug 16, 2016 | 23.03 | 23.36 | 22.54 | 22.88 | 75,217 | -0.23(-0.99%) |
Aug 15, 2016 | 23.06 | 23.26 | 23.03 | 23.11 | 72,611 | +0.10(+0.41%) |
Aug 12, 2016 | 22.98 | 23.10 | 22.74 | 23.01 | 66,796 | +0.08(+0.33%) |
Aug 11, 2016 | 22.64 | 22.98 | 22.53 | 22.94 | 73,699 | +0.31(+1.39%) |
Aug 10, 2016 | 22.87 | 22.87 | 22.48 | 22.62 | 74,413 | -0.28(-1.21%) |
Aug 09, 2016 | 23.22 | 23.22 | 22.87 | 22.90 | 89,071 | -0.11(-0.50%) |
Aug 08, 2016 | 23.45 | 23.48 | 22.93 | 23.01 | 60,428 | -0.37(-1.59%) |
Aug 05, 2016 | 23.08 | 23.55 | 22.99 | 23.39 | 112,555 | +0.51(+2.25%) |
Aug 04, 2016 | 23.53 | 23.65 | 22.85 | 22.87 | 57,616 | -0.70(-2.95%) |
Aug 03, 2016 | 23.29 | 23.68 | 23.18 | 23.57 | 159,159 | +0.21(+0.90%) |
Aug 02, 2016 | 23.78 | 23.78 | 22.87 | 23.36 | 175,367 | -0.37(-1.57%) |
Aug 01, 2016 | 23.03 | 23.80 | 23.03 | 23.73 | 194,291 | +0.63(+2.72%) |
Jul 29, 2016 | 23.69 | 23.69 | 23.06 | 23.10 | 101,984 | -0.63(-2.65%) |
Jul 28, 2016 | 23.11 | 24.18 | 22.88 | 23.73 | 343,092 | +0.59(+2.55%) |
Jul 27, 2016 | 22.90 | 23.28 | 22.23 | 23.14 | 258,794 | -0.52(-2.22%) |
Jul 26, 2016 | 22.00 | 23.79 | 21.94 | 23.66 | 415,250 | -1.10(-4.43%) |
Jul 25, 2016 | 24.74 | 24.90 | 24.57 | 24.76 | 83,196 | +0.13(+0.54%) |
Jul 22, 2016 | 24.32 | 24.79 | 24.03 | 24.62 | 167,988 | +0.27(+1.10%) |
Jul 21, 2016 | 24.74 | 24.85 | 24.32 | 24.36 | 189,322 | -0.43(-1.73%) |
Jul 20, 2016 | 25.18 | 25.80 | 24.70 | 24.79 | 290,683 | -0.23(-0.91%) |
Jul 19, 2016 | 25.74 | 26.04 | 24.91 | 25.02 | 78,793 | -0.73(-2.85%) |
Jul 18, 2016 | 25.76 | 26.28 | 25.52 | 25.75 | 72,491 | +0.15(+0.60%) |
Jul 15, 2016 | 26.45 | 26.55 | 25.49 | 25.60 | 166,580 | -0.59(-2.26%) |
Jul 14, 2016 | 26.47 | 26.51 | 26.03 | 26.19 | 71,831 | -0.17(-0.65%) |
Jul 13, 2016 | 26.57 | 26.80 | 25.94 | 26.36 | 147,089 | +0.00(+0.00%) |
Jul 12, 2016 | 26.26 | 26.85 | 26.06 | 26.36 | 147,264 | +0.24(+0.91%) |
Jul 11, 2016 | 26.41 | 26.41 | 25.87 | 26.12 | 71,455 | -0.20(-0.76%) |
Jul 08, 2016 | 25.55 | 26.44 | 25.23 | 26.32 | 89,459 | +1.09(+4.31%) |
Jul 07, 2016 | 25.08 | 25.50 | 24.68 | 25.23 | 57,663 | +0.23(+0.91%) |
Jul 05, 2016 | 24.92 | 25.36 | 24.92 | 25.01 | 106,210 | -0.24(-0.94%) |
Jul 01, 2016 | 25.40 | 25.24 | 25.24 | 25.24 | 51,713 | -0.04(-0.15%) |
Jun 30, 2016 | 25.43 | 25.43 | 24.84 | 25.28 | 122,433 | +0.01(+0.04%) |
Jun 29, 2016 | 24.76 | 25.29 | 24.58 | 25.27 | 145,820 | +1.28(+5.32%) |
Jun 28, 2016 | 23.52 | 24.27 | 23.52 | 24.00 | 75,299 | +0.67(+2.86%) |
Jun 27, 2016 | 23.70 | 23.95 | 23.04 | 23.33 | 91,294 | -0.65(-2.70%) |
Jun 24, 2016 | 23.83 | 24.28 | 23.61 | 23.98 | 184,577 | -0.79(-3.19%) |
Jun 23, 2016 | 24.31 | 25.02 | 23.80 | 24.77 | 61,983 | +0.68(+2.81%) |
Jun 22, 2016 | 24.30 | 24.62 | 24.01 | 24.09 | 53,957 | -0.11(-0.47%) |
Jun 21, 2016 | 24.54 | 24.73 | 24.12 | 24.20 | 45,051 | -0.25(-1.01%) |
Jun 20, 2016 | 24.54 | 25.01 | 24.43 | 24.45 | 64,929 | +0.27(+1.10%) |
Jun 17, 2016 | 24.39 | 24.39 | 23.83 | 24.19 | 157,092 | -0.11(-0.47%) |
Jun 16, 2016 | 24.09 | 24.42 | 23.83 | 24.30 | 97,795 | -0.05(-0.20%) |
Jun 15, 2016 | 24.65 | 24.96 | 24.30 | 24.35 | 55,368 | -0.19(-0.78%) |
Jun 14, 2016 | 24.43 | 24.75 | 24.30 | 24.54 | 52,086 | +0.10(+0.39%) |
Jun 13, 2016 | 24.71 | 25.62 | 24.28 | 24.44 | 92,882 | -0.33(-1.35%) |
Jun 10, 2016 | 25.24 | 25.42 | 24.67 | 24.78 | 87,511 | -0.42(-1.66%) |
Jun 09, 2016 | 25.23 | 25.64 | 24.54 | 25.20 | 53,635 | -0.14(-0.56%) |
Jun 08, 2016 | 24.67 | 25.40 | 24.61 | 25.34 | 73,240 | +0.75(+3.06%) |
Jun 07, 2016 | 24.62 | 24.81 | 24.47 | 24.59 | 83,696 | +0.02(+0.08%) |
Jun 06, 2016 | 24.13 | 24.66 | 24.00 | 24.57 | 149,404 | +0.59(+2.47%) |
Jun 03, 2016 | 24.22 | 24.22 | 23.58 | 23.98 | 84,580 | -0.24(-0.98%) |
Jun 02, 2016 | 22.99 | 24.28 | 22.99 | 24.21 | 144,979 | +1.10(+4.74%) |
Jun 01, 2016 | 22.36 | 23.18 | 22.13 | 23.12 | 88,447 | +0.72(+3.24%) |
May 31, 2016 | 22.39 | 22.56 | 22.17 | 22.39 | 138,159 | +0.10(+0.45%) |
May 27, 2016 | 22.05 | 22.29 | 22.29 | 22.29 | 91,784 | +0.41(+1.85%) |
May 26, 2016 | 22.00 | 22.00 | 21.35 | 21.89 | 53,415 | -0.15(-0.69%) |
May 25, 2016 | 21.92 | 22.07 | 21.70 | 22.04 | 83,995 | +0.18(+0.83%) |
May 24, 2016 | 21.27 | 22.07 | 21.18 | 21.86 | 85,223 | +0.42(+1.96%) |
May 23, 2016 | 21.57 | 21.94 | 21.41 | 21.44 | 58,166 | -0.07(-0.31%) |
May 20, 2016 | 21.13 | 21.68 | 21.02 | 21.51 | 69,902 | +0.53(+2.55%) |
May 19, 2016 | 21.39 | 21.40 | 20.59 | 20.97 | 55,116 | -0.30(-1.43%) |
May 18, 2016 | 20.95 | 21.50 | 20.86 | 21.28 | 49,477 | +0.27(+1.27%) |
May 17, 2016 | 21.06 | 21.63 | 20.86 | 21.01 | 111,128 | -0.18(-0.85%) |
May 16, 2016 | 21.21 | 21.38 | 20.30 | 21.19 | 69,466 | +0.09(+0.41%) |
May 13, 2016 | 20.96 | 21.16 | 20.57 | 21.11 | 92,510 | +0.04(+0.18%) |
May 12, 2016 | 21.14 | 21.42 | 20.67 | 21.07 | 72,129 | -0.26(-1.21%) |
May 11, 2016 | 21.43 | 21.48 | 21.21 | 21.33 | 120,849 | -0.11(-0.53%) |
May 10, 2016 | 21.12 | 21.46 | 20.73 | 21.44 | 49,131 | +0.49(+2.32%) |
May 09, 2016 | 20.84 | 21.12 | 20.76 | 20.95 | 41,048 | +0.09(+0.41%) |
May 06, 2016 | 20.43 | 20.92 | 19.75 | 20.87 | 96,118 | +0.26(+1.25%) |
May 05, 2016 | 21.08 | 21.10 | 20.15 | 20.61 | 116,216 | -0.33(-1.59%) |
May 04, 2016 | 21.18 | 21.38 | 20.42 | 20.94 | 157,537 | -0.30(-1.44%) |
May 03, 2016 | 21.29 | 22.23 | 20.28 | 21.25 | 211,474 | -0.31(-1.42%) |