Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.87 | 33.91 | 32.82 | 32.90 | 35,911 | -0.92(-2.72%) |
Apr 27, 2017 | 34.66 | 34.88 | 33.78 | 33.83 | 19,687 | -0.75(-2.16%) |
Apr 26, 2017 | 34.04 | 34.88 | 33.60 | 34.57 | 42,475 | +0.61(+1.81%) |
Apr 25, 2017 | 33.91 | 34.76 | 32.64 | 33.96 | 76,753 | +0.22(+0.65%) |
Apr 24, 2017 | 33.52 | 34.00 | 33.52 | 33.74 | 36,171 | +0.53(+1.59%) |
Apr 21, 2017 | 32.20 | 33.45 | 32.20 | 33.21 | 44,769 | +0.88(+2.71%) |
Apr 20, 2017 | 31.59 | 32.38 | 31.50 | 32.33 | 47,237 | +0.75(+2.36%) |
Apr 19, 2017 | 31.02 | 31.59 | 31.02 | 31.59 | 33,364 | +0.57(+1.84%) |
Apr 18, 2017 | 30.49 | 31.02 | 30.49 | 31.02 | 15,986 | +0.39(+1.29%) |
Apr 17, 2017 | 30.36 | 30.62 | 30.23 | 30.62 | 17,984 | +0.35(+1.16%) |
Apr 13, 2017 | 30.40 | 30.49 | 30.05 | 30.27 | 25,811 | -0.22(-0.72%) |
Apr 12, 2017 | 30.84 | 30.27 | 30.49 | 27,391 | -0.44(-1.42%) | |
Apr 11, 2017 | 30.14 | 31.19 | 30.14 | 30.93 | 19,497 | +0.79(+2.62%) |
Apr 10, 2017 | 30.45 | 30.72 | 30.05 | 30.14 | 20,357 | -0.39(-1.29%) |
Apr 07, 2017 | 30.32 | 31.02 | 30.32 | 30.53 | 24,432 | +0.04(+0.14%) |
Apr 06, 2017 | 30.58 | 30.58 | 30.10 | 30.49 | 28,413 | -0.13(-0.43%) |
Apr 05, 2017 | 30.45 | 30.97 | 30.40 | 30.62 | 23,214 | +0.18(+0.58%) |
Apr 04, 2017 | 30.36 | 30.68 | 30.19 | 30.45 | 25,946 | +0.04(+0.14%) |
Apr 03, 2017 | 30.71 | 30.71 | 30.18 | 30.40 | 29,500 | -0.35(-1.14%) |
Mar 31, 2017 | 29.88 | 30.93 | 29.88 | 30.75 | 60,396 | +0.75(+2.49%) |
Mar 30, 2017 | 30.01 | 30.10 | 29.79 | 30.01 | 22,276 | -0.18(-0.58%) |
Mar 29, 2017 | 30.05 | 30.40 | 29.88 | 30.18 | 12,326 | +0.00(+0.00%) |
Mar 28, 2017 | 30.23 | 30.36 | 29.96 | 30.18 | 20,356 | -0.18(-0.58%) |
Mar 27, 2017 | 29.66 | 30.40 | 29.66 | 30.36 | 22,831 | +0.53(+1.76%) |
Mar 24, 2017 | 30.01 | 30.27 | 29.79 | 29.83 | 19,859 | -0.18(-0.58%) |
Mar 23, 2017 | 29.88 | 30.58 | 29.79 | 30.01 | 26,320 | +0.04(+0.15%) |
Mar 22, 2017 | 30.32 | 30.71 | 29.66 | 29.96 | 32,629 | -0.26(-0.87%) |
Mar 21, 2017 | 30.80 | 30.80 | 30.10 | 30.23 | 31,668 | -0.35(-1.15%) |
Mar 20, 2017 | 31.02 | 31.06 | 30.38 | 30.58 | 25,604 | -0.53(-1.69%) |
Mar 17, 2017 | 30.23 | 31.24 | 30.23 | 31.10 | 208,164 | +0.66(+2.16%) |
Mar 16, 2017 | 30.71 | 30.84 | 30.36 | 30.45 | 33,323 | -0.31(-1.00%) |
Mar 15, 2017 | 29.79 | 30.93 | 29.79 | 30.75 | 39,119 | +0.92(+3.09%) |
Mar 14, 2017 | 29.39 | 30.03 | 29.13 | 29.83 | 38,203 | +0.31(+1.04%) |
Mar 13, 2017 | 29.53 | 29.88 | 29.04 | 29.53 | 53,682 | -0.13(-0.44%) |
Mar 10, 2017 | 29.35 | 29.92 | 29.35 | 29.66 | 31,320 | +0.53(+1.81%) |
Mar 09, 2017 | 30.36 | 30.44 | 29.09 | 29.13 | 34,218 | -1.05(-3.49%) |
Mar 08, 2017 | 31.19 | 31.19 | 30.18 | 30.18 | 24,152 | -0.97(-3.10%) |
Mar 07, 2017 | 31.06 | 31.45 | 30.93 | 31.15 | 21,627 | -0.09(-0.28%) |
Mar 06, 2017 | 31.28 | 31.63 | 30.89 | 31.24 | 19,281 | -0.39(-1.25%) |
Mar 03, 2017 | 32.29 | 32.29 | 31.19 | 31.63 | 24,079 | -0.66(-2.04%) |
Mar 02, 2017 | 32.20 | 32.42 | 32.03 | 32.29 | 16,394 | +0.00(+0.00%) |
Mar 01, 2017 | 31.76 | 32.68 | 31.76 | 32.29 | 26,222 | +0.70(+2.22%) |
Feb 28, 2017 | 31.89 | 31.94 | 31.24 | 31.59 | 44,612 | -0.31(-0.96%) |
Feb 27, 2017 | 31.89 | 32.07 | 31.59 | 31.89 | 29,286 | -0.13(-0.41%) |
Feb 24, 2017 | 31.68 | 32.60 | 31.50 | 32.03 | 17,352 | +0.01(+0.03%) |
Feb 23, 2017 | 31.36 | 32.15 | 31.36 | 32.02 | 19,418 | +0.70(+2.23%) |
Feb 22, 2017 | 30.66 | 31.45 | 30.62 | 31.32 | 22,035 | +0.61(+1.99%) |
Feb 21, 2017 | 30.58 | 30.71 | 30.23 | 30.71 | 31,097 | +0.26(+0.86%) |
Feb 17, 2017 | 30.44 | 30.44 | 30.44 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 30.53 | 30.71 | 30.23 | 30.44 | 25,262 | -0.13(-0.43%) |
Feb 15, 2017 | 29.96 | 30.66 | 29.96 | 30.58 | 17,223 | +0.44(+1.45%) |
Feb 14, 2017 | 30.36 | 30.36 | 29.96 | 30.14 | 17,801 | -0.35(-1.15%) |
Feb 13, 2017 | 30.36 | 30.53 | 30.10 | 30.49 | 24,246 | +0.39(+1.31%) |
Feb 10, 2017 | 29.61 | 30.18 | 29.61 | 30.10 | 18,971 | +0.48(+1.62%) |
Feb 09, 2017 | 29.48 | 30.14 | 29.44 | 29.61 | 20,111 | +0.22(+0.74%) |
Feb 08, 2017 | 30.01 | 30.28 | 29.18 | 29.40 | 35,974 | -0.57(-1.89%) |
Feb 07, 2017 | 29.88 | 30.23 | 29.22 | 29.96 | 45,024 | +0.04(+0.15%) |
Feb 06, 2017 | 30.27 | 30.40 | 29.92 | 29.92 | 17,656 | -0.48(-1.58%) |
Feb 03, 2017 | 30.58 | 30.58 | 30.27 | 30.40 | 21,351 | -0.04(-0.14%) |
Feb 02, 2017 | 30.49 | 30.62 | 30.31 | 30.44 | 13,320 | +0.09(+0.29%) |
Feb 01, 2017 | 31.36 | 31.45 | 30.23 | 30.36 | 23,576 | -0.92(-2.93%) |
Jan 31, 2017 | 30.62 | 31.41 | 30.58 | 31.27 | 32,764 | +0.35(+1.13%) |
Jan 30, 2017 | 32.19 | 32.19 | 30.93 | 30.93 | 32,504 | -1.27(-3.93%) |
Jan 27, 2017 | 32.76 | 32.89 | 32.02 | 32.19 | 21,702 | -0.70(-2.12%) |
Jan 26, 2017 | 32.67 | 33.11 | 32.32 | 32.89 | 30,346 | +0.22(+0.67%) |
Jan 25, 2017 | 32.63 | 33.02 | 32.15 | 32.67 | 17,378 | +0.13(+0.40%) |
Jan 24, 2017 | 31.76 | 32.76 | 31.45 | 32.54 | 53,041 | +0.92(+2.90%) |
Jan 23, 2017 | 32.02 | 32.10 | 31.41 | 31.62 | 34,462 | -0.57(-1.76%) |
Jan 20, 2017 | 31.49 | 32.32 | 31.49 | 32.19 | 40,794 | +0.66(+2.08%) |
Jan 19, 2017 | 32.10 | 32.24 | 31.45 | 31.54 | 21,308 | -0.57(-1.77%) |
Jan 18, 2017 | 32.10 | 32.32 | 31.76 | 32.10 | 35,778 | +0.22(+0.68%) |
Jan 17, 2017 | 31.80 | 32.10 | 31.67 | 31.89 | 31,779 | +0.31(+0.97%) |
Jan 13, 2017 | 31.58 | 31.58 | 31.58 | 0 | +0.39(+1.26%) | |
Jan 12, 2017 | 32.15 | 32.32 | 30.93 | 31.19 | 38,872 | -1.27(-3.90%) |
Jan 11, 2017 | 31.76 | 32.54 | 31.58 | 32.45 | 32,574 | +0.74(+2.34%) |
Jan 10, 2017 | 30.84 | 31.71 | 30.72 | 31.71 | 56,108 | +0.48(+1.54%) |
Jan 09, 2017 | 32.24 | 32.50 | 31.23 | 31.23 | 49,546 | -1.09(-3.38%) |
Jan 06, 2017 | 33.37 | 33.55 | 32.24 | 32.32 | 28,977 | -1.18(-3.52%) |
Jan 05, 2017 | 33.81 | 33.81 | 33.12 | 33.50 | 36,939 | -0.35(-1.03%) |
Jan 04, 2017 | 33.46 | 34.07 | 33.28 | 33.85 | 32,131 | +0.39(+1.17%) |
Jan 03, 2017 | 33.72 | 33.72 | 32.71 | 33.46 | 38,103 | +0.09(+0.26%) |
Dec 30, 2016 | 33.37 | 33.37 | 33.37 | 0 | +0.09(+0.26%) | |
Dec 29, 2016 | 33.46 | 33.68 | 33.11 | 33.28 | 24,824 | +0.09(+0.26%) |
Dec 28, 2016 | 34.16 | 34.16 | 33.15 | 33.20 | 16,234 | -0.82(-2.41%) |
Dec 27, 2016 | 33.71 | 34.32 | 33.71 | 34.02 | 23,712 | +0.30(+0.90%) |
Dec 23, 2016 | 33.71 | 33.71 | 33.71 | 0 | +0.13(+0.39%) | |
Dec 22, 2016 | 33.50 | 33.80 | 33.28 | 33.58 | 33,730 | +0.09(+0.26%) |
Dec 21, 2016 | 33.06 | 33.76 | 32.97 | 33.50 | 31,347 | +0.35(+1.05%) |
Dec 20, 2016 | 33.37 | 33.63 | 32.93 | 33.15 | 69,464 | -0.04(-0.13%) |
Dec 19, 2016 | 33.58 | 34.02 | 33.19 | 33.19 | 83,680 | -0.48(-1.42%) |
Dec 16, 2016 | 33.63 | 34.37 | 33.50 | 33.67 | 150,260 | +0.04(+0.13%) |
Dec 15, 2016 | 33.15 | 34.24 | 32.84 | 33.63 | 44,927 | +0.48(+1.44%) |
Dec 14, 2016 | 34.37 | 34.50 | 33.10 | 33.15 | 33,324 | -1.13(-3.30%) |
Dec 13, 2016 | 34.28 | 34.67 | 33.95 | 34.28 | 37,130 | +0.22(+0.64%) |
Dec 12, 2016 | 33.89 | 34.41 | 33.23 | 34.06 | 31,445 | +0.13(+0.38%) |
Dec 09, 2016 | 33.67 | 34.06 | 33.45 | 33.93 | 33,006 | +0.17(+0.52%) |
Dec 08, 2016 | 32.58 | 33.89 | 32.28 | 33.76 | 46,450 | +1.17(+3.60%) |
Dec 07, 2016 | 32.80 | 32.93 | 32.41 | 32.58 | 35,754 | +0.13(+0.40%) |
Dec 06, 2016 | 32.15 | 32.63 | 32.02 | 32.45 | 35,054 | +0.30(+0.95%) |
Dec 05, 2016 | 31.84 | 32.19 | 31.56 | 32.15 | 32,523 | +0.57(+1.79%) |
Dec 02, 2016 | 31.45 | 31.97 | 31.37 | 31.58 | 37,415 | +0.26(+0.83%) |
Dec 01, 2016 | 31.80 | 32.32 | 30.97 | 31.32 | 34,616 | -0.35(-1.10%) |
Nov 30, 2016 | 32.71 | 32.80 | 31.36 | 31.67 | 53,288 | -1.13(-3.45%) |
Nov 29, 2016 | 32.45 | 33.58 | 32.36 | 32.80 | 64,060 | +0.43(+1.34%) |
Nov 28, 2016 | 32.19 | 33.11 | 32.10 | 32.36 | 39,422 | +0.30(+0.95%) |
Nov 25, 2016 | 31.67 | 32.15 | 31.43 | 32.06 | 19,468 | +0.39(+1.24%) |
Nov 23, 2016 | 31.67 | 31.67 | 31.67 | 0 | -0.52(-1.62%) | |
Nov 22, 2016 | 29.93 | 32.32 | 29.78 | 32.19 | 88,450 | +2.22(+7.40%) |
Nov 21, 2016 | 30.02 | 30.19 | 29.66 | 29.97 | 39,045 | +0.00(+0.00%) |
Nov 18, 2016 | 29.19 | 30.02 | 29.15 | 29.97 | 48,716 | +0.70(+2.38%) |
Nov 17, 2016 | 28.75 | 29.54 | 28.71 | 29.28 | 40,783 | +0.57(+1.97%) |
Nov 16, 2016 | 28.23 | 28.73 | 28.23 | 28.71 | 75,805 | +0.30(+1.07%) |
Nov 15, 2016 | 27.97 | 28.62 | 27.27 | 28.41 | 32,503 | +0.35(+1.24%) |
Nov 14, 2016 | 28.28 | 28.28 | 26.32 | 28.06 | 43,552 | -0.22(-0.77%) |
Nov 11, 2016 | 26.62 | 28.28 | 26.62 | 28.28 | 80,014 | +1.70(+6.38%) |
Nov 10, 2016 | 26.62 | 26.93 | 25.84 | 26.58 | 51,581 | -0.09(-0.33%) |
Nov 09, 2016 | 25.58 | 26.75 | 25.32 | 26.67 | 39,645 | +0.65(+2.51%) |
Nov 08, 2016 | 25.88 | 26.50 | 25.71 | 26.01 | 28,675 | +0.17(+0.67%) |
Nov 07, 2016 | 25.80 | 26.06 | 25.49 | 25.84 | 47,460 | +0.26(+1.02%) |
Nov 04, 2016 | 25.88 | 26.06 | 25.58 | 25.58 | 33,822 | -0.22(-0.84%) |
Nov 03, 2016 | 25.93 | 26.71 | 25.67 | 25.80 | 21,465 | -0.17(-0.67%) |
Nov 02, 2016 | 26.54 | 26.58 | 25.62 | 25.97 | 34,969 | -0.52(-1.97%) |
Nov 01, 2016 | 27.41 | 27.75 | 26.49 | 26.49 | 32,190 | -1.00(-3.64%) |
Oct 31, 2016 | 27.06 | 27.67 | 26.88 | 27.49 | 31,618 | +0.30(+1.12%) |
Oct 28, 2016 | 26.93 | 27.32 | 26.93 | 27.19 | 16,222 | +0.00(+0.00%) |
Oct 27, 2016 | 27.41 | 27.41 | 27.10 | 27.19 | 18,377 | -0.20(-0.72%) |
Oct 26, 2016 | 27.54 | 27.97 | 27.36 | 27.38 | 20,380 | -0.37(-1.33%) |
Oct 25, 2016 | 28.01 | 28.10 | 26.97 | 27.75 | 21,574 | -0.44(-1.54%) |
Oct 24, 2016 | 28.36 | 28.58 | 28.06 | 28.19 | 24,378 | -0.09(-0.31%) |
Oct 21, 2016 | 27.71 | 28.45 | 27.14 | 28.28 | 116,116 | +0.57(+2.04%) |
Oct 20, 2016 | 27.32 | 27.80 | 27.27 | 27.71 | 30,440 | +0.48(+1.76%) |
Oct 19, 2016 | 26.71 | 27.36 | 26.58 | 27.23 | 39,434 | +0.39(+1.46%) |
Oct 18, 2016 | 26.41 | 27.10 | 25.87 | 26.84 | 41,750 | +0.61(+2.32%) |
Oct 17, 2016 | 25.10 | 26.45 | 25.10 | 26.23 | 47,779 | +1.00(+3.97%) |
Oct 14, 2016 | 25.32 | 25.50 | 25.21 | 25.23 | 28,335 | +0.13(+0.52%) |
Oct 13, 2016 | 25.23 | 25.54 | 25.06 | 25.10 | 27,920 | -0.22(-0.86%) |
Oct 12, 2016 | 25.10 | 25.58 | 25.10 | 25.32 | 30,705 | +0.22(+0.87%) |
Oct 11, 2016 | 25.10 | 25.54 | 24.97 | 25.10 | 43,212 | -0.17(-0.69%) |
Oct 10, 2016 | 25.23 | 25.49 | 25.10 | 25.27 | 19,943 | +0.36(+1.43%) |
Oct 07, 2016 | 25.40 | 25.50 | 24.90 | 24.92 | 31,318 | -0.32(-1.28%) |
Oct 06, 2016 | 24.99 | 25.32 | 24.89 | 25.24 | 16,639 | +0.16(+0.62%) |
Oct 05, 2016 | 25.10 | 25.29 | 24.97 | 25.08 | 22,403 | +0.06(+0.24%) |
Oct 04, 2016 | 25.30 | 25.30 | 25.00 | 25.02 | 22,294 | -0.24(-0.96%) |
Oct 03, 2016 | 25.76 | 25.76 | 25.23 | 25.27 | 18,768 | -0.54(-2.09%) |
Sep 30, 2016 | 25.66 | 25.90 | 25.47 | 25.80 | 36,408 | +0.26(+1.02%) |
Sep 29, 2016 | 26.15 | 26.15 | 25.49 | 25.54 | 24,488 | -0.74(-2.81%) |
Sep 28, 2016 | 26.11 | 26.39 | 26.11 | 26.28 | 26,723 | +0.16(+0.62%) |
Sep 27, 2016 | 26.33 | 26.52 | 26.09 | 26.12 | 22,346 | -0.12(-0.46%) |
Sep 26, 2016 | 26.52 | 26.52 | 26.03 | 26.24 | 25,496 | -0.45(-1.69%) |
Sep 23, 2016 | 26.68 | 26.83 | 26.55 | 26.69 | 21,952 | -0.05(-0.19%) |
Sep 22, 2016 | 26.18 | 26.82 | 25.91 | 26.75 | 26,752 | +0.68(+2.59%) |
Sep 21, 2016 | 25.97 | 26.11 | 25.62 | 26.07 | 25,983 | +0.20(+0.77%) |
Sep 20, 2016 | 25.62 | 25.97 | 25.62 | 25.87 | 31,391 | +0.25(+0.98%) |
Sep 19, 2016 | 25.27 | 25.69 | 25.27 | 25.62 | 18,528 | +0.30(+1.20%) |
Sep 16, 2016 | 24.83 | 25.32 | 24.81 | 25.32 | 45,077 | +0.58(+2.34%) |
Sep 15, 2016 | 24.18 | 24.77 | 24.18 | 24.74 | 19,944 | +0.59(+2.44%) |
Sep 14, 2016 | 24.23 | 24.34 | 24.07 | 24.15 | 16,158 | -0.03(-0.14%) |
Sep 13, 2016 | 24.50 | 24.51 | 24.17 | 24.18 | 36,303 | -0.48(-1.96%) |
Sep 12, 2016 | 23.97 | 24.69 | 23.97 | 24.67 | 48,454 | +0.63(+2.63%) |
Sep 09, 2016 | 25.43 | 25.43 | 23.98 | 24.04 | 67,401 | -1.58(-6.18%) |
Sep 08, 2016 | 25.71 | 25.84 | 25.35 | 25.62 | 18,775 | -0.15(-0.57%) |
Sep 07, 2016 | 25.41 | 25.92 | 25.27 | 25.77 | 19,741 | +0.29(+1.15%) |
Sep 06, 2016 | 24.65 | 25.61 | 24.55 | 25.47 | 75,289 | +0.80(+3.26%) |
Sep 02, 2016 | 24.58 | 24.67 | 24.67 | 24.67 | 13,517 | +0.12(+0.49%) |
Sep 01, 2016 | 24.49 | 24.93 | 23.96 | 24.55 | 35,564 | +0.05(+0.21%) |
Aug 31, 2016 | 24.88 | 24.88 | 24.44 | 24.49 | 23,156 | -0.49(-1.97%) |
Aug 30, 2016 | 24.87 | 25.27 | 24.87 | 24.99 | 46,637 | -0.03(-0.14%) |
Aug 29, 2016 | 25.09 | 25.10 | 24.83 | 25.02 | 12,408 | +0.06(+0.24%) |
Aug 26, 2016 | 24.97 | 25.53 | 24.89 | 24.96 | 18,608 | -0.25(-1.00%) |
Aug 25, 2016 | 25.06 | 25.32 | 24.98 | 25.21 | 17,972 | +0.14(+0.55%) |
Aug 24, 2016 | 24.90 | 25.10 | 24.49 | 25.07 | 25,335 | -0.04(-0.17%) |
Aug 23, 2016 | 25.02 | 25.31 | 25.02 | 25.12 | 26,729 | +0.10(+0.38%) |
Aug 22, 2016 | 25.06 | 25.20 | 24.72 | 25.02 | 15,697 | +0.16(+0.63%) |
Aug 19, 2016 | 25.21 | 25.26 | 24.67 | 24.87 | 28,362 | -0.23(-0.93%) |
Aug 18, 2016 | 24.71 | 25.27 | 24.71 | 25.10 | 18,118 | +0.32(+1.29%) |
Aug 17, 2016 | 24.18 | 24.85 | 24.11 | 24.78 | 27,546 | +0.48(+1.96%) |
Aug 16, 2016 | 24.74 | 24.93 | 24.16 | 24.30 | 46,677 | -0.55(-2.19%) |
Aug 15, 2016 | 25.59 | 25.66 | 24.75 | 24.85 | 32,277 | -0.71(-2.78%) |
Aug 12, 2016 | 25.16 | 25.58 | 25.13 | 25.56 | 37,900 | +0.50(+2.00%) |
Aug 11, 2016 | 25.27 | 25.27 | 24.91 | 25.06 | 34,342 | -0.14(-0.55%) |
Aug 10, 2016 | 25.33 | 25.33 | 25.01 | 25.20 | 17,675 | -0.13(-0.51%) |
Aug 09, 2016 | 25.55 | 25.55 | 25.22 | 25.33 | 21,146 | -0.14(-0.54%) |
Aug 08, 2016 | 25.65 | 25.74 | 25.34 | 25.46 | 21,958 | -0.17(-0.68%) |
Aug 05, 2016 | 25.61 | 25.77 | 25.53 | 25.64 | 34,719 | +0.03(+0.10%) |
Aug 04, 2016 | 26.18 | 26.18 | 25.55 | 25.61 | 22,731 | -0.43(-1.66%) |
Aug 03, 2016 | 26.75 | 26.89 | 25.97 | 26.04 | 26,834 | -0.73(-2.72%) |
Aug 02, 2016 | 27.11 | 27.11 | 26.75 | 26.77 | 26,290 | -0.55(-2.03%) |
Aug 01, 2016 | 27.21 | 27.33 | 27.07 | 27.32 | 21,695 | +0.11(+0.41%) |
Jul 29, 2016 | 27.14 | 27.55 | 27.05 | 27.21 | 41,425 | +0.02(+0.06%) |
Jul 28, 2016 | 27.13 | 27.27 | 27.03 | 27.20 | 23,761 | -0.07(-0.25%) |
Jul 27, 2016 | 26.88 | 27.26 | 26.83 | 27.26 | 35,635 | +0.29(+1.09%) |
Jul 26, 2016 | 27.18 | 27.18 | 26.85 | 26.97 | 27,852 | -0.16(-0.61%) |
Jul 25, 2016 | 26.99 | 27.22 | 26.87 | 27.13 | 19,449 | -0.08(-0.29%) |
Jul 22, 2016 | 26.78 | 27.33 | 26.68 | 27.21 | 20,552 | +0.63(+2.38%) |
Jul 21, 2016 | 27.07 | 27.07 | 26.50 | 26.58 | 24,021 | -0.45(-1.67%) |
Jul 20, 2016 | 26.87 | 27.09 | 26.26 | 27.03 | 31,826 | +0.29(+1.07%) |
Jul 19, 2016 | 26.90 | 26.97 | 26.57 | 26.75 | 25,940 | -0.13(-0.48%) |
Jul 18, 2016 | 27.07 | 27.60 | 26.75 | 26.87 | 48,950 | -0.18(-0.67%) |
Jul 15, 2016 | 26.68 | 27.16 | 26.46 | 27.06 | 37,802 | +0.66(+2.49%) |
Jul 14, 2016 | 26.62 | 26.75 | 26.19 | 26.40 | 42,334 | -0.24(-0.91%) |
Jul 13, 2016 | 26.78 | 26.87 | 26.59 | 26.64 | 40,743 | +0.00(+0.00%) |
Jul 12, 2016 | 26.82 | 26.96 | 26.33 | 26.64 | 63,669 | -0.06(-0.23%) |
Jul 11, 2016 | 26.82 | 26.82 | 26.35 | 26.70 | 33,143 | -0.04(-0.16%) |
Jul 08, 2016 | 25.98 | 26.81 | 25.97 | 26.75 | 40,505 | +0.77(+2.97%) |
Jul 07, 2016 | 26.67 | 26.67 | 25.96 | 25.97 | 50,780 | -1.24(-4.55%) |
Jul 05, 2016 | 26.87 | 27.26 | 26.86 | 27.21 | 71,767 | +0.23(+0.83%) |
Jul 01, 2016 | 27.90 | 26.99 | 26.99 | 26.99 | 34,891 | -0.74(-2.68%) |
Jun 30, 2016 | 27.03 | 27.78 | 26.82 | 27.73 | 51,687 | +0.87(+3.25%) |
Jun 29, 2016 | 27.27 | 27.51 | 26.72 | 26.86 | 40,077 | -0.37(-1.37%) |
Jun 28, 2016 | 27.07 | 27.47 | 26.71 | 27.23 | 61,654 | +0.29(+1.08%) |
Jun 27, 2016 | 26.23 | 27.11 | 26.11 | 26.94 | 70,241 | +0.48(+1.82%) |
Jun 24, 2016 | 24.98 | 26.47 | 24.24 | 26.46 | 560,690 | +0.78(+3.05%) |
Jun 23, 2016 | 25.45 | 25.87 | 25.28 | 25.67 | 145,800 | +0.35(+1.39%) |
Jun 22, 2016 | 25.49 | 25.68 | 25.32 | 25.32 | 19,706 | -0.29(-1.14%) |
Jun 21, 2016 | 25.73 | 25.76 | 25.38 | 25.61 | 17,288 | -0.11(-0.44%) |
Jun 20, 2016 | 25.83 | 25.88 | 25.29 | 25.73 | 29,457 | +0.14(+0.54%) |
Jun 17, 2016 | 26.31 | 26.31 | 25.32 | 25.59 | 79,587 | -0.66(-2.53%) |
Jun 16, 2016 | 25.79 | 26.38 | 25.79 | 26.25 | 34,209 | +0.54(+2.11%) |
Jun 15, 2016 | 26.08 | 26.29 | 25.66 | 25.71 | 31,139 | -0.50(-1.91%) |
Jun 14, 2016 | 25.79 | 26.22 | 25.55 | 26.21 | 31,665 | +0.42(+1.64%) |
Jun 13, 2016 | 25.74 | 26.10 | 25.47 | 25.79 | 36,387 | +0.08(+0.30%) |
Jun 10, 2016 | 25.39 | 25.75 | 25.23 | 25.71 | 29,008 | +0.32(+1.25%) |
Jun 09, 2016 | 25.17 | 25.46 | 25.04 | 25.39 | 27,108 | +0.22(+0.89%) |
Jun 08, 2016 | 24.46 | 25.18 | 24.42 | 25.17 | 32,922 | +0.82(+3.36%) |
Jun 07, 2016 | 24.42 | 24.48 | 24.24 | 24.35 | 47,338 | -0.01(-0.04%) |
Jun 06, 2016 | 24.36 | 24.47 | 24.12 | 24.36 | 45,489 | -0.03(-0.11%) |
Jun 03, 2016 | 24.20 | 24.48 | 24.19 | 24.38 | 29,260 | +0.15(+0.60%) |
Jun 02, 2016 | 24.34 | 25.33 | 24.06 | 24.23 | 47,405 | -0.07(-0.28%) |
Jun 01, 2016 | 23.07 | 24.39 | 23.04 | 24.30 | 56,953 | +1.05(+4.52%) |
May 31, 2016 | 23.78 | 23.78 | 23.06 | 23.25 | 195,523 | -0.46(-1.93%) |
May 27, 2016 | 23.86 | 23.71 | 23.71 | 23.71 | 36,227 | -0.10(-0.43%) |
May 26, 2016 | 23.51 | 24.00 | 23.27 | 23.81 | 39,143 | +0.25(+1.06%) |
May 25, 2016 | 24.19 | 24.19 | 23.47 | 23.56 | 51,987 | -0.74(-3.05%) |
May 24, 2016 | 23.55 | 24.43 | 23.55 | 24.30 | 65,550 | +0.76(+3.22%) |
May 23, 2016 | 23.51 | 23.64 | 23.37 | 23.55 | 44,472 | +0.06(+0.26%) |
May 20, 2016 | 23.61 | 23.64 | 23.26 | 23.49 | 33,621 | -0.04(-0.18%) |
May 19, 2016 | 23.07 | 23.61 | 22.86 | 23.53 | 40,973 | +0.44(+1.90%) |
May 18, 2016 | 22.99 | 23.54 | 22.86 | 23.09 | 58,459 | -0.03(-0.15%) |
May 17, 2016 | 25.18 | 25.24 | 23.07 | 23.12 | 125,137 | -2.23(-8.80%) |
May 16, 2016 | 25.24 | 25.48 | 24.95 | 25.35 | 33,979 | -0.03(-0.10%) |
May 13, 2016 | 24.99 | 25.52 | 24.92 | 25.38 | 41,977 | +0.21(+0.82%) |
May 12, 2016 | 24.98 | 25.37 | 24.93 | 25.17 | 36,825 | +0.15(+0.58%) |
May 11, 2016 | 25.22 | 25.30 | 24.98 | 25.03 | 36,738 | -0.33(-1.29%) |
May 10, 2016 | 25.21 | 25.48 | 25.15 | 25.35 | 43,268 | +0.05(+0.20%) |
May 09, 2016 | 25.01 | 25.45 | 24.85 | 25.30 | 42,236 | +0.09(+0.34%) |
May 06, 2016 | 24.55 | 25.24 | 24.55 | 25.22 | 39,841 | +0.38(+1.53%) |
May 05, 2016 | 25.57 | 25.57 | 24.74 | 24.84 | 45,367 | -0.65(-2.57%) |
May 04, 2016 | 24.80 | 25.70 | 24.69 | 25.49 | 49,768 | +0.59(+2.35%) |
May 03, 2016 | 25.75 | 25.97 | 24.77 | 24.91 | 62,763 | -0.99(-3.82%) |