Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.64 | 40.14 | 39.11 | 39.99 | 601,528 | +0.35(+0.88%) |
Apr 27, 2017 | 38.86 | 40.14 | 38.86 | 39.64 | 724,624 | +0.87(+2.24%) |
Apr 26, 2017 | 39.64 | 39.89 | 38.74 | 38.77 | 572,620 | -0.86(-2.17%) |
Apr 25, 2017 | 39.10 | 40.14 | 39.10 | 39.63 | 650,111 | +0.65(+1.67%) |
Apr 24, 2017 | 38.67 | 39.00 | 38.36 | 38.98 | 397,214 | +0.78(+2.04%) |
Apr 21, 2017 | 38.21 | 38.53 | 37.96 | 38.20 | 375,676 | -0.02(-0.05%) |
Apr 20, 2017 | 38.18 | 38.85 | 38.02 | 38.22 | 440,835 | +0.16(+0.42%) |
Apr 19, 2017 | 38.21 | 38.92 | 37.92 | 38.06 | 584,997 | +0.17(+0.45%) |
Apr 18, 2017 | 38.11 | 38.44 | 37.68 | 37.89 | 511,436 | -0.30(-0.79%) |
Apr 17, 2017 | 38.00 | 38.65 | 37.81 | 38.19 | 399,815 | +0.18(+0.47%) |
Apr 13, 2017 | 36.87 | 38.21 | 36.80 | 38.01 | 992,735 | +1.04(+2.81%) |
Apr 12, 2017 | 36.25 | 37.90 | 35.56 | 36.97 | 1,266,248 | +0.53(+1.45%) |
Apr 11, 2017 | 36.06 | 36.70 | 35.22 | 36.44 | 655,912 | +0.04(+0.11%) |
Apr 10, 2017 | 36.51 | 37.30 | 36.17 | 36.40 | 491,986 | -0.11(-0.30%) |
Apr 07, 2017 | 36.52 | 36.65 | 35.58 | 36.51 | 1,344,897 | -0.11(-0.30%) |
Apr 06, 2017 | 38.17 | 38.20 | 36.38 | 36.62 | 1,227,929 | -1.48(-3.88%) |
Apr 05, 2017 | 39.22 | 39.72 | 37.93 | 38.10 | 624,822 | -0.99(-2.53%) |
Apr 04, 2017 | 38.95 | 40.63 | 38.80 | 39.09 | 862,854 | +0.13(+0.33%) |
Apr 03, 2017 | 39.18 | 40.00 | 38.88 | 38.96 | 759,146 | -0.23(-0.59%) |
Mar 31, 2017 | 38.80 | 39.70 | 38.80 | 39.19 | 576,307 | +0.29(+0.75%) |
Mar 30, 2017 | 38.88 | 39.33 | 38.72 | 38.90 | 521,870 | -0.28(-0.71%) |
Mar 29, 2017 | 39.27 | 39.69 | 38.86 | 39.18 | 690,213 | -0.05(-0.13%) |
Mar 28, 2017 | 39.10 | 39.63 | 38.66 | 39.23 | 513,461 | +0.11(+0.28%) |
Mar 27, 2017 | 38.10 | 39.30 | 37.61 | 39.12 | 1,048,455 | +0.68(+1.77%) |
Mar 24, 2017 | 38.09 | 38.89 | 38.04 | 38.44 | 534,867 | +0.21(+0.55%) |
Mar 23, 2017 | 38.41 | 38.83 | 37.77 | 38.23 | 984,209 | -0.28(-0.73%) |
Mar 22, 2017 | 37.95 | 38.87 | 37.82 | 38.51 | 951,506 | +0.53(+1.40%) |
Mar 21, 2017 | 40.46 | 40.97 | 37.85 | 37.98 | 1,448,272 | -2.44(-6.04%) |
Mar 20, 2017 | 39.67 | 40.53 | 39.28 | 40.42 | 918,105 | +0.98(+2.48%) |
Mar 17, 2017 | 39.94 | 40.17 | 39.14 | 39.44 | 1,609,631 | -0.76(-1.89%) |
Mar 16, 2017 | 40.88 | 41.27 | 40.01 | 40.20 | 905,372 | -0.66(-1.62%) |
Mar 15, 2017 | 39.59 | 40.92 | 39.58 | 40.86 | 1,076,034 | +1.29(+3.26%) |
Mar 14, 2017 | 38.71 | 39.96 | 38.39 | 39.57 | 1,095,014 | +1.19(+3.10%) |
Mar 13, 2017 | 38.16 | 38.70 | 37.66 | 38.38 | 1,050,191 | +0.15(+0.39%) |
Mar 10, 2017 | 38.16 | 38.65 | 37.84 | 38.23 | 1,296,732 | +0.21(+0.55%) |
Mar 09, 2017 | 38.02 | 38.97 | 37.76 | 38.02 | 1,334,489 | +0.07(+0.18%) |
Mar 08, 2017 | 37.85 | 39.18 | 37.55 | 37.95 | 1,403,243 | -0.01(-0.03%) |
Mar 07, 2017 | 38.30 | 39.44 | 37.95 | 37.96 | 1,024,865 | -0.79(-2.04%) |
Mar 06, 2017 | 38.26 | 38.95 | 37.64 | 38.75 | 944,664 | +0.20(+0.52%) |
Mar 03, 2017 | 37.50 | 39.11 | 37.01 | 38.55 | 1,069,079 | +1.01(+2.69%) |
Mar 02, 2017 | 37.57 | 39.97 | 37.18 | 37.54 | 2,123,601 | -0.27(-0.71%) |
Mar 01, 2017 | 32.00 | 38.74 | 29.50 | 37.81 | 2,590,738 | +3.13(+9.03%) |
Feb 28, 2017 | 35.00 | 35.90 | 34.52 | 34.68 | 1,638,782 | -0.31(-0.89%) |
Feb 27, 2017 | 33.50 | 35.13 | 33.18 | 34.99 | 1,295,841 | +1.49(+4.45%) |
Feb 24, 2017 | 32.74 | 33.68 | 32.34 | 33.50 | 1,088,967 | +1.34(+4.17%) |
Feb 23, 2017 | 32.05 | 32.31 | 31.09 | 32.16 | 999,198 | +0.02(+0.06%) |
Feb 22, 2017 | 32.60 | 32.66 | 31.86 | 32.14 | 1,051,609 | -0.52(-1.59%) |
Feb 21, 2017 | 31.80 | 32.93 | 31.24 | 32.66 | 1,589,876 | +0.98(+3.09%) |
Feb 17, 2017 | 31.68 | 31.68 | 31.68 | 0 | +1.41(+4.66%) | |
Feb 16, 2017 | 30.85 | 30.96 | 29.64 | 30.27 | 1,429,903 | -0.49(-1.59%) |
Feb 15, 2017 | 30.20 | 30.96 | 30.08 | 30.76 | 1,615,011 | +0.47(+1.55%) |
Feb 14, 2017 | 30.06 | 30.78 | 29.62 | 30.29 | 1,371,605 | +0.14(+0.46%) |
Feb 13, 2017 | 29.14 | 30.41 | 28.43 | 30.15 | 2,204,680 | +1.09(+3.75%) |
Feb 10, 2017 | 27.25 | 29.33 | 27.12 | 29.06 | 2,251,734 | +1.88(+6.92%) |
Feb 09, 2017 | 27.35 | 27.80 | 26.94 | 27.18 | 1,629,627 | -0.17(-0.62%) |
Feb 08, 2017 | 29.65 | 29.81 | 26.90 | 27.35 | 3,653,420 | -0.93(-3.29%) |
Feb 07, 2017 | 28.35 | 28.59 | 27.93 | 28.28 | 462,041 | -0.07(-0.25%) |
Feb 06, 2017 | 29.16 | 29.28 | 27.92 | 28.35 | 863,131 | -0.93(-3.18%) |
Feb 03, 2017 | 29.65 | 29.80 | 28.05 | 29.28 | 1,182,818 | +0.78(+2.74%) |
Feb 02, 2017 | 27.41 | 28.61 | 27.26 | 28.50 | 1,008,011 | +0.92(+3.34%) |
Feb 01, 2017 | 27.50 | 27.79 | 26.74 | 27.58 | 697,704 | +0.33(+1.21%) |
Jan 31, 2017 | 25.22 | 27.80 | 24.91 | 27.25 | 1,278,759 | +1.71(+6.70%) |
Jan 30, 2017 | 25.57 | 25.64 | 24.70 | 25.54 | 719,023 | -0.03(-0.12%) |
Jan 27, 2017 | 25.12 | 25.65 | 24.71 | 25.57 | 501,431 | +0.33(+1.31%) |
Jan 26, 2017 | 25.35 | 25.71 | 25.15 | 25.24 | 545,720 | -0.16(-0.63%) |
Jan 25, 2017 | 25.48 | 25.59 | 24.87 | 25.40 | 490,482 | +0.17(+0.67%) |
Jan 24, 2017 | 25.13 | 25.30 | 24.60 | 25.23 | 618,500 | +0.15(+0.60%) |
Jan 23, 2017 | 24.93 | 25.39 | 24.53 | 25.08 | 598,093 | +0.27(+1.09%) |
Jan 20, 2017 | 25.48 | 25.59 | 24.55 | 24.81 | 995,794 | -0.61(-2.40%) |
Jan 19, 2017 | 25.44 | 26.02 | 25.22 | 25.42 | 718,462 | -0.17(-0.66%) |
Jan 18, 2017 | 25.04 | 25.62 | 24.60 | 25.59 | 923,632 | +0.69(+2.77%) |
Jan 17, 2017 | 25.04 | 25.13 | 24.15 | 24.90 | 754,329 | -0.24(-0.95%) |
Jan 13, 2017 | 25.14 | 25.14 | 25.14 | 0 | +0.19(+0.76%) | |
Jan 12, 2017 | 24.50 | 25.43 | 23.85 | 24.95 | 1,109,186 | +0.70(+2.89%) |
Jan 11, 2017 | 25.38 | 25.70 | 23.70 | 24.25 | 1,042,633 | -1.09(-4.30%) |
Jan 10, 2017 | 25.73 | 25.76 | 24.80 | 25.34 | 1,061,974 | -0.29(-1.13%) |
Jan 09, 2017 | 26.14 | 26.16 | 24.99 | 25.63 | 1,236,425 | +0.17(+0.67%) |
Jan 06, 2017 | 25.00 | 25.93 | 25.00 | 25.46 | 993,242 | +0.49(+1.96%) |
Jan 05, 2017 | 24.82 | 25.45 | 24.56 | 24.97 | 1,419,182 | +0.28(+1.13%) |
Jan 04, 2017 | 22.96 | 24.99 | 22.71 | 24.69 | 1,326,667 | +1.87(+8.19%) |
Jan 03, 2017 | 22.89 | 23.42 | 22.53 | 22.82 | 1,117,206 | +0.38(+1.69%) |
Dec 30, 2016 | 22.44 | 22.44 | 22.44 | 0 | +0.15(+0.67%) | |
Dec 29, 2016 | 23.00 | 23.50 | 22.17 | 22.29 | 1,409,027 | -0.64(-2.79%) |
Dec 28, 2016 | 22.90 | 23.53 | 22.80 | 22.93 | 1,670,202 | +0.15(+0.66%) |
Dec 27, 2016 | 25.10 | 25.24 | 22.71 | 22.78 | 4,434,913 | -2.28(-9.10%) |
Dec 23, 2016 | 25.06 | 25.06 | 25.06 | 0 | +6.33(+33.80%) | |
Dec 22, 2016 | 19.30 | 19.51 | 18.63 | 18.73 | 671,006 | -0.45(-2.35%) |
Dec 21, 2016 | 19.67 | 19.70 | 19.16 | 19.18 | 511,016 | -0.44(-2.24%) |
Dec 20, 2016 | 20.00 | 20.27 | 19.25 | 19.62 | 945,602 | -0.62(-3.06%) |
Dec 19, 2016 | 18.87 | 21.20 | 18.87 | 20.24 | 1,383,284 | +1.42(+7.55%) |
Dec 16, 2016 | 18.37 | 18.91 | 18.30 | 18.82 | 1,638,843 | +0.48(+2.62%) |
Dec 15, 2016 | 18.21 | 18.48 | 17.74 | 18.34 | 827,448 | +0.13(+0.71%) |
Dec 14, 2016 | 18.50 | 18.76 | 17.94 | 18.21 | 625,918 | -0.27(-1.46%) |
Dec 13, 2016 | 18.41 | 18.60 | 18.17 | 18.48 | 986,464 | +0.18(+0.98%) |
Dec 12, 2016 | 18.49 | 18.57 | 18.13 | 18.30 | 395,154 | -0.32(-1.72%) |
Dec 09, 2016 | 18.38 | 18.83 | 18.36 | 18.62 | 501,948 | +0.40(+2.20%) |
Dec 08, 2016 | 18.01 | 18.28 | 17.48 | 18.22 | 710,128 | +0.10(+0.55%) |
Dec 07, 2016 | 18.69 | 18.88 | 17.71 | 18.12 | 731,225 | -0.86(-4.53%) |
Dec 06, 2016 | 18.69 | 19.00 | 18.18 | 18.98 | 581,186 | +0.40(+2.15%) |
Dec 05, 2016 | 18.12 | 18.72 | 17.91 | 18.58 | 707,367 | +0.64(+3.57%) |
Dec 02, 2016 | 17.33 | 18.16 | 17.15 | 17.94 | 633,633 | +0.62(+3.58%) |
Dec 01, 2016 | 17.81 | 18.12 | 17.21 | 17.32 | 765,201 | -0.67(-3.72%) |
Nov 30, 2016 | 18.84 | 18.96 | 17.85 | 17.99 | 559,079 | -0.78(-4.16%) |
Nov 29, 2016 | 18.44 | 18.97 | 18.34 | 18.77 | 556,306 | +0.43(+2.34%) |
Nov 28, 2016 | 18.91 | 19.16 | 18.25 | 18.34 | 565,964 | -0.86(-4.48%) |
Nov 25, 2016 | 19.03 | 19.23 | 18.54 | 19.20 | 220,454 | +0.27(+1.43%) |
Nov 23, 2016 | 18.93 | 18.93 | 18.93 | 0 | +0.69(+3.78%) | |
Nov 22, 2016 | 18.79 | 18.97 | 18.07 | 18.24 | 758,577 | -0.56(-2.98%) |
Nov 21, 2016 | 19.22 | 19.22 | 18.50 | 18.80 | 570,207 | -0.52(-2.69%) |
Nov 18, 2016 | 19.14 | 19.43 | 18.86 | 19.32 | 584,506 | +0.29(+1.52%) |
Nov 17, 2016 | 18.83 | 19.17 | 18.48 | 19.03 | 637,143 | +0.28(+1.49%) |
Nov 16, 2016 | 18.51 | 19.48 | 18.32 | 18.75 | 1,218,734 | +0.16(+0.86%) |
Nov 15, 2016 | 19.00 | 19.14 | 18.14 | 18.59 | 627,697 | -0.24(-1.27%) |
Nov 14, 2016 | 18.32 | 18.89 | 17.83 | 18.83 | 871,802 | +0.58(+3.18%) |
Nov 11, 2016 | 17.98 | 18.53 | 17.41 | 18.25 | 1,143,071 | +0.27(+1.50%) |
Nov 10, 2016 | 18.92 | 19.43 | 17.55 | 17.98 | 1,675,084 | -0.39(-2.12%) |
Nov 09, 2016 | 16.81 | 19.06 | 16.80 | 18.37 | 2,254,213 | +2.12(+13.05%) |
Nov 08, 2016 | 17.90 | 17.98 | 15.68 | 16.25 | 2,034,576 | -2.40(-12.87%) |
Nov 07, 2016 | 17.94 | 18.70 | 17.66 | 18.65 | 1,033,710 | +1.00(+5.67%) |
Nov 04, 2016 | 17.01 | 17.87 | 16.91 | 17.65 | 665,045 | +0.61(+3.58%) |
Nov 03, 2016 | 17.70 | 17.85 | 16.80 | 17.04 | 1,110,242 | -0.69(-3.89%) |
Nov 02, 2016 | 18.30 | 18.42 | 17.62 | 17.73 | 725,495 | -0.59(-3.22%) |
Nov 01, 2016 | 18.36 | 19.17 | 17.83 | 18.32 | 783,216 | +0.14(+0.77%) |
Oct 31, 2016 | 19.92 | 19.97 | 18.16 | 18.18 | 1,056,664 | -1.85(-9.24%) |
Oct 28, 2016 | 19.91 | 20.18 | 19.51 | 20.03 | 1,262,045 | +0.02(+0.10%) |
Oct 27, 2016 | 20.01 | 20.25 | 19.83 | 20.01 | 672,747 | +0.05(+0.25%) |
Oct 26, 2016 | 19.77 | 20.09 | 19.50 | 19.96 | 692,193 | +0.20(+1.01%) |
Oct 25, 2016 | 20.01 | 20.23 | 19.54 | 19.76 | 579,764 | +0.26(+1.33%) |
Oct 24, 2016 | 19.25 | 19.63 | 19.19 | 19.50 | 638,756 | +0.27(+1.40%) |
Oct 21, 2016 | 19.40 | 19.61 | 19.13 | 19.23 | 563,029 | -0.39(-1.99%) |
Oct 20, 2016 | 19.00 | 19.80 | 18.75 | 19.62 | 1,130,784 | +0.43(+2.24%) |
Oct 19, 2016 | 20.24 | 20.25 | 19.17 | 19.19 | 1,122,923 | -1.15(-5.65%) |
Oct 18, 2016 | 20.71 | 21.06 | 20.29 | 20.34 | 613,039 | -0.13(-0.64%) |
Oct 17, 2016 | 20.73 | 21.17 | 20.37 | 20.47 | 580,624 | -0.22(-1.06%) |
Oct 14, 2016 | 21.13 | 21.68 | 20.65 | 20.69 | 542,155 | -0.28(-1.34%) |
Oct 13, 2016 | 20.10 | 21.35 | 20.10 | 20.97 | 621,667 | +0.51(+2.49%) |
Oct 12, 2016 | 20.95 | 21.14 | 20.26 | 20.46 | 730,208 | -0.60(-2.85%) |
Oct 11, 2016 | 21.70 | 22.10 | 20.85 | 21.06 | 716,496 | -0.88(-4.01%) |
Oct 10, 2016 | 21.50 | 22.22 | 21.39 | 21.94 | 709,064 | +0.62(+2.91%) |
Oct 07, 2016 | 22.45 | 22.45 | 21.06 | 21.32 | 748,299 | -0.36(-1.66%) |
Oct 06, 2016 | 22.60 | 22.64 | 21.32 | 21.68 | 1,484,834 | -1.20(-5.24%) |
Oct 05, 2016 | 22.48 | 23.16 | 22.43 | 22.88 | 680,791 | +0.34(+1.51%) |
Oct 04, 2016 | 22.72 | 22.84 | 22.33 | 22.54 | 370,582 | -0.15(-0.66%) |
Oct 03, 2016 | 22.67 | 23.08 | 22.28 | 22.69 | 734,995 | -0.02(-0.09%) |
Sep 30, 2016 | 22.71 | 23.04 | 22.48 | 22.71 | 775,199 | +0.02(+0.09%) |
Sep 29, 2016 | 23.19 | 23.39 | 22.57 | 22.69 | 529,179 | -0.59(-2.53%) |
Sep 28, 2016 | 23.25 | 23.45 | 22.71 | 23.28 | 461,815 | +0.02(+0.09%) |
Sep 27, 2016 | 22.81 | 23.40 | 22.61 | 23.26 | 602,433 | +0.38(+1.66%) |
Sep 26, 2016 | 23.00 | 23.20 | 22.77 | 22.88 | 506,125 | -0.32(-1.38%) |
Sep 23, 2016 | 23.57 | 23.90 | 23.18 | 23.20 | 608,668 | -0.52(-2.19%) |
Sep 22, 2016 | 23.92 | 24.00 | 23.42 | 23.72 | 745,825 | -0.08(-0.34%) |
Sep 21, 2016 | 23.50 | 24.12 | 23.03 | 23.80 | 717,613 | +0.32(+1.36%) |
Sep 20, 2016 | 23.30 | 23.84 | 23.06 | 23.48 | 640,421 | +0.40(+1.73%) |
Sep 19, 2016 | 23.67 | 23.92 | 22.68 | 23.08 | 1,085,760 | -0.52(-2.20%) |
Sep 16, 2016 | 23.29 | 24.36 | 23.29 | 23.60 | 1,609,536 | +0.57(+2.48%) |
Sep 15, 2016 | 22.49 | 23.08 | 22.28 | 23.03 | 599,031 | +0.54(+2.40%) |
Sep 14, 2016 | 21.76 | 22.56 | 21.73 | 22.49 | 789,544 | +0.88(+4.07%) |
Sep 13, 2016 | 21.71 | 21.93 | 21.00 | 21.61 | 751,902 | -0.34(-1.55%) |
Sep 12, 2016 | 21.26 | 21.97 | 20.92 | 21.95 | 785,902 | +0.46(+2.14%) |
Sep 09, 2016 | 22.31 | 22.78 | 21.48 | 21.49 | 897,415 | -1.16(-5.12%) |
Sep 08, 2016 | 22.44 | 22.83 | 21.92 | 22.65 | 604,259 | +0.10(+0.44%) |
Sep 07, 2016 | 21.38 | 22.70 | 21.34 | 22.55 | 1,311,757 | +1.21(+5.67%) |
Sep 06, 2016 | 21.15 | 21.47 | 20.95 | 21.34 | 875,685 | +0.31(+1.47%) |
Sep 02, 2016 | 20.86 | 21.03 | 21.03 | 21.03 | 932,500 | +0.17(+0.81%) |
Sep 01, 2016 | 20.72 | 20.99 | 20.50 | 20.86 | 889,613 | +0.50(+2.46%) |
Aug 31, 2016 | 20.75 | 20.75 | 20.12 | 20.36 | 1,096,336 | -0.23(-1.12%) |
Aug 30, 2016 | 20.43 | 21.14 | 20.25 | 20.59 | 1,920,884 | +0.21(+1.03%) |
Aug 29, 2016 | 20.56 | 20.62 | 20.01 | 20.38 | 872,521 | +0.22(+1.09%) |
Aug 26, 2016 | 19.63 | 20.64 | 19.63 | 20.16 | 1,000,155 | +0.36(+1.82%) |
Aug 25, 2016 | 20.41 | 20.87 | 19.32 | 19.80 | 1,484,465 | -0.61(-2.99%) |
Aug 24, 2016 | 20.04 | 21.55 | 20.03 | 20.41 | 2,823,381 | +0.36(+1.80%) |
Aug 23, 2016 | 19.23 | 20.19 | 19.22 | 20.05 | 1,438,508 | +0.83(+4.32%) |
Aug 22, 2016 | 19.62 | 19.85 | 18.67 | 19.22 | 2,134,767 | -0.37(-1.89%) |
Aug 19, 2016 | 20.21 | 20.44 | 19.31 | 19.59 | 2,905,711 | -0.53(-2.63%) |
Aug 18, 2016 | 19.11 | 21.50 | 18.30 | 20.12 | 10,934,376 | -3.57(-15.07%) |
Aug 17, 2016 | 27.09 | 27.16 | 20.86 | 23.69 | 3,785,041 | -2.92(-10.97%) |
Aug 16, 2016 | 27.78 | 27.94 | 26.60 | 26.61 | 1,566,639 | -1.08(-3.90%) |
Aug 15, 2016 | 28.25 | 28.60 | 27.26 | 27.69 | 1,254,899 | +0.08(+0.29%) |
Aug 12, 2016 | 26.69 | 27.89 | 26.43 | 27.61 | 979,090 | +1.08(+4.07%) |
Aug 11, 2016 | 25.48 | 27.07 | 24.63 | 26.53 | 1,945,682 | +1.16(+4.57%) |
Aug 10, 2016 | 27.40 | 27.48 | 25.34 | 25.37 | 1,069,765 | -1.13(-4.26%) |
Aug 09, 2016 | 27.67 | 27.67 | 25.60 | 26.50 | 754,727 | -0.25(-0.93%) |
Aug 08, 2016 | 27.65 | 27.90 | 26.56 | 26.75 | 780,538 | -0.85(-3.08%) |
Aug 05, 2016 | 27.82 | 28.18 | 27.41 | 27.60 | 849,307 | -0.17(-0.61%) |
Aug 04, 2016 | 27.53 | 28.51 | 27.41 | 27.77 | 984,913 | +0.51(+1.87%) |
Aug 03, 2016 | 27.00 | 27.34 | 26.74 | 27.26 | 874,497 | +0.34(+1.26%) |
Aug 02, 2016 | 27.02 | 27.25 | 25.96 | 26.92 | 718,457 | +0.24(+0.90%) |
Aug 01, 2016 | 26.25 | 27.56 | 26.20 | 26.68 | 850,154 | +0.72(+2.77%) |
Jul 29, 2016 | 25.92 | 26.08 | 25.70 | 25.96 | 756,268 | +0.04(+0.15%) |
Jul 28, 2016 | 26.41 | 26.47 | 25.75 | 25.92 | 635,569 | -0.01(-0.04%) |
Jul 27, 2016 | 25.25 | 25.98 | 25.19 | 25.93 | 698,386 | +0.78(+3.10%) |
Jul 26, 2016 | 24.68 | 25.34 | 24.48 | 25.15 | 533,473 | +0.41(+1.66%) |
Jul 25, 2016 | 24.65 | 24.97 | 24.22 | 24.74 | 780,200 | +0.54(+2.23%) |
Jul 22, 2016 | 24.11 | 24.40 | 23.61 | 24.20 | 451,068 | +0.27(+1.13%) |
Jul 21, 2016 | 23.83 | 24.72 | 23.71 | 23.93 | 729,871 | +0.32(+1.36%) |
Jul 20, 2016 | 22.91 | 23.73 | 22.46 | 23.61 | 679,959 | +1.16(+5.17%) |
Jul 19, 2016 | 22.85 | 23.15 | 22.07 | 22.45 | 577,923 | -0.32(-1.41%) |
Jul 18, 2016 | 22.50 | 22.88 | 22.01 | 22.77 | 468,985 | +0.26(+1.16%) |
Jul 15, 2016 | 22.57 | 22.90 | 22.44 | 22.51 | 784,934 | +0.01(+0.04%) |
Jul 14, 2016 | 23.00 | 23.01 | 22.34 | 22.50 | 434,185 | -0.15(-0.66%) |
Jul 13, 2016 | 24.05 | 24.24 | 22.63 | 22.65 | 483,895 | -1.18(-4.95%) |
Jul 12, 2016 | 24.04 | 24.21 | 23.80 | 23.83 | 495,361 | +0.01(+0.04%) |
Jul 11, 2016 | 24.45 | 24.48 | 23.81 | 23.82 | 413,643 | -0.45(-1.85%) |
Jul 08, 2016 | 23.97 | 24.28 | 23.95 | 24.27 | 497,007 | +0.32(+1.34%) |
Jul 07, 2016 | 24.33 | 24.73 | 23.68 | 23.95 | 374,824 | +0.29(+1.23%) |
Jul 05, 2016 | 23.74 | 23.89 | 23.32 | 23.66 | 446,446 | -0.15(-0.63%) |
Jul 01, 2016 | 23.75 | 23.81 | 23.81 | 23.81 | 549,100 | +0.21(+0.89%) |
Jun 30, 2016 | 23.93 | 24.35 | 23.51 | 23.60 | 607,823 | -0.31(-1.30%) |
Jun 29, 2016 | 24.23 | 24.46 | 23.76 | 23.91 | 544,520 | +0.07(+0.29%) |
Jun 28, 2016 | 22.91 | 23.94 | 22.84 | 23.84 | 564,303 | +1.34(+5.96%) |
Jun 27, 2016 | 23.07 | 23.29 | 22.20 | 22.50 | 517,990 | -0.65(-2.81%) |
Jun 24, 2016 | 23.28 | 23.72 | 22.70 | 23.15 | 804,445 | -1.26(-5.16%) |
Jun 23, 2016 | 24.28 | 24.46 | 23.92 | 24.41 | 533,751 | +0.57(+2.39%) |
Jun 22, 2016 | 23.87 | 24.59 | 23.59 | 23.84 | 664,955 | +0.03(+0.13%) |
Jun 21, 2016 | 24.30 | 24.35 | 23.22 | 23.81 | 551,533 | -0.31(-1.29%) |
Jun 20, 2016 | 24.64 | 24.95 | 24.10 | 24.12 | 400,543 | -0.07(-0.29%) |
Jun 17, 2016 | 25.15 | 25.69 | 24.10 | 24.19 | 720,498 | -0.88(-3.51%) |
Jun 16, 2016 | 25.19 | 25.45 | 24.71 | 25.07 | 490,884 | -0.29(-1.14%) |
Jun 15, 2016 | 25.50 | 25.95 | 25.33 | 25.36 | 565,993 | -0.02(-0.08%) |
Jun 14, 2016 | 26.02 | 26.39 | 24.98 | 25.38 | 828,814 | -0.71(-2.72%) |
Jun 13, 2016 | 26.14 | 26.80 | 25.97 | 26.09 | 452,924 | -0.29(-1.10%) |
Jun 10, 2016 | 26.44 | 26.71 | 26.10 | 26.38 | 362,529 | -0.46(-1.71%) |
Jun 09, 2016 | 26.92 | 27.48 | 26.59 | 26.84 | 550,815 | -0.28(-1.03%) |
Jun 08, 2016 | 27.08 | 27.57 | 26.91 | 27.12 | 433,580 | +0.10(+0.37%) |
Jun 07, 2016 | 27.95 | 28.00 | 27.00 | 27.02 | 367,419 | -1.17(-4.15%) |
Jun 06, 2016 | 26.89 | 28.21 | 26.70 | 28.19 | 545,627 | +1.19(+4.41%) |
Jun 03, 2016 | 27.87 | 27.95 | 26.94 | 27.00 | 992,733 | -1.05(-3.74%) |
Jun 02, 2016 | 27.23 | 28.74 | 26.90 | 28.05 | 658,143 | +0.89(+3.28%) |
Jun 01, 2016 | 27.55 | 27.61 | 26.70 | 27.16 | 856,031 | -0.32(-1.16%) |
May 31, 2016 | 26.67 | 27.84 | 26.62 | 27.48 | 1,181,369 | -0.02(-0.07%) |
May 27, 2016 | 27.93 | 27.50 | 27.50 | 27.50 | 1,549,600 | +1.21(+4.60%) |
May 26, 2016 | 26.54 | 26.93 | 26.02 | 26.29 | 606,680 | -0.30(-1.13%) |
May 25, 2016 | 27.18 | 27.48 | 26.24 | 26.59 | 660,196 | -0.37(-1.37%) |
May 24, 2016 | 26.98 | 27.44 | 26.39 | 26.96 | 608,559 | +0.34(+1.28%) |
May 23, 2016 | 25.97 | 26.97 | 25.86 | 26.62 | 565,507 | +0.51(+1.95%) |
May 20, 2016 | 25.83 | 26.22 | 25.22 | 26.11 | 463,505 | +0.39(+1.52%) |
May 19, 2016 | 25.76 | 26.66 | 24.59 | 25.72 | 747,808 | -0.19(-0.73%) |
May 18, 2016 | 24.63 | 26.45 | 24.18 | 25.91 | 763,111 | +1.32(+5.37%) |
May 17, 2016 | 24.97 | 25.70 | 24.39 | 24.59 | 767,270 | -0.57(-2.27%) |
May 16, 2016 | 23.94 | 25.24 | 23.51 | 25.16 | 890,208 | +1.43(+6.03%) |
May 13, 2016 | 22.45 | 23.73 | 22.11 | 23.73 | 837,532 | +1.29(+5.75%) |
May 12, 2016 | 23.55 | 23.55 | 22.15 | 22.44 | 756,990 | -0.96(-4.10%) |
May 11, 2016 | 23.63 | 24.34 | 23.35 | 23.40 | 434,992 | -0.38(-1.60%) |
May 10, 2016 | 23.48 | 23.94 | 22.89 | 23.78 | 448,462 | +0.31(+1.32%) |
May 09, 2016 | 21.80 | 25.18 | 21.75 | 23.47 | 1,016,229 | +1.67(+7.66%) |
May 06, 2016 | 21.05 | 21.94 | 20.35 | 21.80 | 866,591 | -0.09(-0.41%) |
May 05, 2016 | 22.17 | 22.49 | 21.35 | 21.89 | 550,799 | -0.37(-1.66%) |
May 04, 2016 | 22.98 | 23.57 | 21.65 | 22.26 | 857,581 | -1.08(-4.63%) |
May 03, 2016 | 24.26 | 24.86 | 23.17 | 23.34 | 576,441 | -1.11(-4.54%) |