Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.96 | 34.96 | 34.22 | 34.27 | 16,803 | -0.74(-2.11%) |
Apr 27, 2017 | 35.35 | 35.35 | 34.74 | 35.01 | 15,093 | -0.30(-0.86%) |
Apr 26, 2017 | 34.83 | 35.75 | 34.66 | 35.31 | 39,135 | +0.57(+1.63%) |
Apr 25, 2017 | 34.79 | 35.31 | 34.74 | 34.74 | 31,232 | +0.44(+1.27%) |
Apr 24, 2017 | 34.61 | 35.16 | 34.18 | 34.31 | 46,549 | +0.30(+0.90%) |
Apr 21, 2017 | 34.00 | 34.22 | 33.44 | 34.00 | 44,223 | +0.00(+0.00%) |
Apr 20, 2017 | 34.00 | 34.13 | 33.26 | 34.00 | 39,396 | +0.26(+0.77%) |
Apr 19, 2017 | 33.00 | 33.87 | 32.96 | 33.74 | 62,024 | +0.87(+2.65%) |
Apr 18, 2017 | 31.83 | 32.96 | 31.83 | 32.87 | 34,807 | +1.00(+3.14%) |
Apr 17, 2017 | 31.30 | 32.22 | 31.09 | 31.87 | 39,342 | +0.65(+2.09%) |
Apr 13, 2017 | 32.31 | 32.41 | 31.22 | 31.22 | 34,356 | -1.18(-3.63%) |
Apr 12, 2017 | 33.74 | 33.74 | 32.04 | 32.39 | 29,821 | -1.09(-3.25%) |
Apr 11, 2017 | 32.61 | 33.66 | 32.22 | 33.48 | 37,250 | +0.78(+2.40%) |
Apr 10, 2017 | 32.65 | 33.70 | 32.44 | 32.70 | 58,103 | +0.04(+0.13%) |
Apr 07, 2017 | 31.44 | 32.74 | 31.35 | 32.65 | 50,936 | +1.00(+3.16%) |
Apr 06, 2017 | 30.70 | 31.78 | 30.56 | 31.65 | 38,860 | +1.04(+3.41%) |
Apr 05, 2017 | 31.70 | 32.35 | 30.48 | 30.61 | 54,765 | -0.61(-1.95%) |
Apr 04, 2017 | 31.44 | 31.70 | 31.00 | 31.22 | 37,171 | -0.35(-1.10%) |
Apr 03, 2017 | 31.30 | 32.31 | 31.22 | 31.57 | 49,616 | +0.26(+0.83%) |
Mar 31, 2017 | 32.04 | 32.31 | 31.09 | 31.30 | 76,474 | -0.48(-1.51%) |
Mar 30, 2017 | 31.65 | 32.00 | 31.39 | 31.78 | 34,575 | +0.26(+0.83%) |
Mar 29, 2017 | 31.22 | 31.61 | 31.00 | 31.52 | 23,239 | +0.30(+0.98%) |
Mar 28, 2017 | 30.78 | 31.44 | 30.48 | 31.22 | 27,131 | +0.39(+1.27%) |
Mar 27, 2017 | 30.26 | 31.00 | 30.26 | 30.83 | 26,685 | +0.04(+0.14%) |
Mar 24, 2017 | 31.17 | 31.50 | 30.61 | 30.78 | 30,947 | -0.22(-0.70%) |
Mar 23, 2017 | 30.48 | 31.35 | 30.48 | 31.00 | 48,399 | +0.57(+1.86%) |
Mar 22, 2017 | 30.65 | 30.83 | 29.82 | 30.43 | 40,145 | +0.00(+0.00%) |
Mar 21, 2017 | 32.00 | 32.00 | 30.43 | 30.43 | 39,195 | -1.39(-4.38%) |
Mar 20, 2017 | 31.48 | 31.96 | 30.91 | 31.83 | 44,219 | +0.35(+1.11%) |
Mar 17, 2017 | 31.74 | 32.57 | 31.44 | 31.48 | 99,797 | -0.35(-1.09%) |
Mar 16, 2017 | 31.96 | 32.22 | 31.74 | 31.83 | 43,897 | +0.02(+0.07%) |
Mar 15, 2017 | 31.35 | 32.00 | 31.35 | 31.81 | 69,344 | +0.41(+1.32%) |
Mar 14, 2017 | 31.22 | 31.74 | 31.09 | 31.39 | 56,298 | +0.09(+0.28%) |
Mar 13, 2017 | 31.57 | 32.13 | 31.26 | 31.30 | 53,947 | -0.17(-0.55%) |
Mar 10, 2017 | 32.00 | 32.41 | 31.17 | 31.48 | 95,857 | -0.22(-0.69%) |
Mar 09, 2017 | 32.52 | 33.44 | 31.39 | 31.70 | 61,500 | -0.91(-2.80%) |
Mar 08, 2017 | 35.01 | 35.01 | 32.39 | 32.61 | 137,512 | -3.44(-9.54%) |
Mar 07, 2017 | 37.05 | 37.05 | 35.83 | 36.05 | 51,420 | -1.00(-2.70%) |
Mar 06, 2017 | 36.83 | 37.49 | 36.57 | 37.05 | 41,358 | -0.26(-0.70%) |
Mar 03, 2017 | 37.97 | 38.53 | 37.10 | 37.31 | 46,933 | -0.65(-1.72%) |
Mar 02, 2017 | 39.75 | 40.06 | 37.88 | 37.97 | 33,498 | -2.00(-5.01%) |
Mar 01, 2017 | 39.40 | 40.34 | 39.01 | 39.97 | 66,507 | +1.09(+2.80%) |
Feb 28, 2017 | 39.05 | 39.45 | 38.73 | 38.88 | 63,807 | -0.22(-0.56%) |
Feb 27, 2017 | 38.14 | 39.19 | 37.94 | 39.10 | 36,517 | +0.52(+1.35%) |
Feb 24, 2017 | 37.31 | 39.05 | 37.01 | 38.58 | 45,019 | +1.26(+3.38%) |
Feb 23, 2017 | 38.23 | 38.23 | 37.27 | 37.31 | 17,870 | -0.65(-1.72%) |
Feb 22, 2017 | 37.53 | 38.18 | 37.40 | 37.97 | 21,765 | +0.44(+1.16%) |
Feb 21, 2017 | 39.05 | 39.19 | 37.36 | 37.53 | 38,270 | -1.83(-4.65%) |
Feb 17, 2017 | 39.36 | 39.36 | 39.36 | 0 | +0.57(+1.46%) | |
Feb 16, 2017 | 38.23 | 38.97 | 37.84 | 38.79 | 18,053 | +0.39(+1.02%) |
Feb 15, 2017 | 37.79 | 38.66 | 37.79 | 38.40 | 20,053 | +0.39(+1.03%) |
Feb 14, 2017 | 38.75 | 38.84 | 37.84 | 38.01 | 37,651 | -0.83(-2.13%) |
Feb 13, 2017 | 38.14 | 39.01 | 37.88 | 38.84 | 70,829 | +1.11(+2.94%) |
Feb 10, 2017 | 37.94 | 38.55 | 37.11 | 37.73 | 60,257 | +0.09(+0.23%) |
Feb 09, 2017 | 38.25 | 38.55 | 37.60 | 37.64 | 31,669 | -0.39(-1.03%) |
Feb 08, 2017 | 38.42 | 38.55 | 37.64 | 38.03 | 23,828 | -0.48(-1.24%) |
Feb 07, 2017 | 38.73 | 39.25 | 37.81 | 38.51 | 39,586 | -0.39(-1.00%) |
Feb 06, 2017 | 38.99 | 39.51 | 38.64 | 38.90 | 49,065 | -0.13(-0.33%) |
Feb 03, 2017 | 39.77 | 39.77 | 38.92 | 39.03 | 90,065 | -0.26(-0.66%) |
Feb 02, 2017 | 40.38 | 40.68 | 39.16 | 39.29 | 32,869 | -1.30(-3.21%) |
Feb 01, 2017 | 39.16 | 40.81 | 38.99 | 40.59 | 72,658 | +1.65(+4.24%) |
Jan 31, 2017 | 37.90 | 39.29 | 37.47 | 38.94 | 42,500 | +0.43(+1.13%) |
Jan 30, 2017 | 38.55 | 38.73 | 37.75 | 38.51 | 35,374 | -0.17(-0.45%) |
Jan 27, 2017 | 37.68 | 39.25 | 37.21 | 38.68 | 47,498 | +1.26(+3.36%) |
Jan 26, 2017 | 37.55 | 37.62 | 37.16 | 37.42 | 25,790 | -0.13(-0.35%) |
Jan 25, 2017 | 37.51 | 37.94 | 37.34 | 37.55 | 28,746 | +0.26(+0.70%) |
Jan 24, 2017 | 36.90 | 38.12 | 36.90 | 37.29 | 36,599 | +0.43(+1.18%) |
Jan 23, 2017 | 36.68 | 37.59 | 36.25 | 36.86 | 41,454 | +0.35(+0.95%) |
Jan 20, 2017 | 37.21 | 37.77 | 36.34 | 36.51 | 41,685 | -0.69(-1.87%) |
Jan 19, 2017 | 37.60 | 37.81 | 36.77 | 37.21 | 34,531 | -0.30(-0.81%) |
Jan 18, 2017 | 37.16 | 37.99 | 36.77 | 37.51 | 33,876 | +0.56(+1.53%) |
Jan 17, 2017 | 35.99 | 37.08 | 35.47 | 36.95 | 36,102 | +1.13(+3.15%) |
Jan 13, 2017 | 35.82 | 35.82 | 35.82 | 0 | +1.09(+3.13%) | |
Jan 12, 2017 | 35.99 | 36.84 | 34.64 | 34.73 | 34,623 | -1.78(-4.88%) |
Jan 11, 2017 | 36.51 | 36.64 | 35.94 | 36.51 | 22,462 | +0.09(+0.24%) |
Jan 10, 2017 | 35.60 | 37.55 | 35.60 | 36.42 | 30,802 | +1.09(+3.07%) |
Jan 09, 2017 | 32.35 | 36.12 | 32.35 | 35.34 | 27,823 | -1.22(-3.33%) |
Jan 06, 2017 | 36.68 | 37.16 | 36.17 | 36.55 | 27,538 | +0.13(+0.36%) |
Jan 05, 2017 | 37.86 | 37.94 | 36.29 | 36.42 | 37,383 | -1.00(-2.67%) |
Jan 04, 2017 | 37.68 | 38.07 | 37.21 | 37.42 | 38,727 | +0.09(+0.23%) |
Jan 03, 2017 | 37.42 | 38.07 | 36.95 | 37.34 | 35,647 | +0.35(+0.94%) |
Dec 30, 2016 | 36.99 | 36.99 | 36.99 | 0 | -0.13(-0.35%) | |
Dec 29, 2016 | 37.29 | 37.51 | 36.73 | 37.12 | 15,235 | -0.26(-0.70%) |
Dec 28, 2016 | 37.60 | 37.60 | 36.88 | 37.38 | 15,367 | +0.04(+0.12%) |
Dec 27, 2016 | 37.47 | 38.16 | 37.12 | 37.34 | 22,554 | +0.13(+0.35%) |
Dec 23, 2016 | 37.21 | 37.21 | 37.21 | 0 | +0.35(+0.94%) | |
Dec 22, 2016 | 37.12 | 37.81 | 36.55 | 36.86 | 31,082 | -0.26(-0.70%) |
Dec 21, 2016 | 38.20 | 38.25 | 37.12 | 37.12 | 20,425 | -0.78(-2.06%) |
Dec 20, 2016 | 38.07 | 38.77 | 37.40 | 37.90 | 35,633 | -0.17(-0.46%) |
Dec 19, 2016 | 37.12 | 38.20 | 36.60 | 38.07 | 29,335 | +0.82(+2.21%) |
Dec 16, 2016 | 37.47 | 38.07 | 36.99 | 37.25 | 67,243 | -0.04(-0.12%) |
Dec 15, 2016 | 36.49 | 37.47 | 35.82 | 37.29 | 41,374 | +1.48(+4.12%) |
Dec 14, 2016 | 36.86 | 36.86 | 35.60 | 35.82 | 26,511 | -1.30(-3.51%) |
Dec 13, 2016 | 37.60 | 38.46 | 36.95 | 37.12 | 23,239 | -0.48(-1.27%) |
Dec 12, 2016 | 37.86 | 37.86 | 37.12 | 37.60 | 25,496 | -0.13(-0.35%) |
Dec 09, 2016 | 37.60 | 38.20 | 37.38 | 37.73 | 39,583 | +0.43(+1.16%) |
Dec 08, 2016 | 37.60 | 38.77 | 36.86 | 37.29 | 45,462 | -0.35(-0.92%) |
Dec 07, 2016 | 37.25 | 37.99 | 37.03 | 37.64 | 30,189 | +0.91(+2.48%) |
Dec 06, 2016 | 36.90 | 37.60 | 36.64 | 36.73 | 34,290 | -0.69(-1.86%) |
Dec 05, 2016 | 36.29 | 37.51 | 36.29 | 37.42 | 22,098 | +1.30(+3.61%) |
Dec 02, 2016 | 36.55 | 37.08 | 35.82 | 36.12 | 13,995 | -0.48(-1.30%) |
Dec 01, 2016 | 36.64 | 37.12 | 35.99 | 36.60 | 20,612 | +0.00(+0.00%) |
Nov 30, 2016 | 36.77 | 37.29 | 36.21 | 36.60 | 27,718 | +0.00(+0.00%) |
Nov 29, 2016 | 37.42 | 37.81 | 36.47 | 36.60 | 28,251 | -0.56(-1.52%) |
Nov 28, 2016 | 37.16 | 37.99 | 36.42 | 37.16 | 37,038 | -0.22(-0.58%) |
Nov 25, 2016 | 37.86 | 38.33 | 37.12 | 37.38 | 20,648 | -0.48(-1.26%) |
Nov 23, 2016 | 37.86 | 37.86 | 37.86 | 0 | +1.17(+3.20%) | |
Nov 22, 2016 | 36.38 | 37.03 | 36.27 | 36.68 | 45,499 | +0.30(+0.84%) |
Nov 21, 2016 | 35.30 | 36.55 | 35.17 | 36.38 | 37,452 | +1.43(+4.10%) |
Nov 18, 2016 | 36.03 | 37.03 | 34.51 | 34.95 | 66,382 | -0.87(-2.42%) |
Nov 17, 2016 | 35.25 | 36.86 | 34.56 | 35.82 | 45,599 | +0.87(+2.48%) |
Nov 16, 2016 | 33.56 | 35.17 | 33.56 | 34.95 | 34,389 | +1.00(+2.94%) |
Nov 15, 2016 | 34.90 | 34.90 | 32.99 | 33.95 | 32,102 | -0.30(-0.89%) |
Nov 14, 2016 | 34.04 | 35.17 | 33.06 | 34.25 | 58,732 | +0.87(+2.60%) |
Nov 11, 2016 | 32.34 | 34.56 | 32.21 | 33.39 | 66,275 | +1.04(+3.22%) |
Nov 10, 2016 | 31.26 | 32.60 | 30.09 | 32.34 | 53,356 | +1.56(+5.08%) |
Nov 09, 2016 | 29.22 | 31.04 | 29.22 | 30.78 | 71,747 | +0.80(+2.68%) |
Nov 08, 2016 | 27.38 | 30.41 | 27.30 | 29.98 | 48,852 | +3.24(+12.14%) |
Nov 07, 2016 | 27.04 | 27.55 | 26.69 | 26.73 | 34,658 | +0.09(+0.32%) |
Nov 04, 2016 | 26.30 | 27.12 | 26.30 | 26.65 | 39,949 | -0.13(-0.48%) |
Nov 03, 2016 | 26.26 | 27.21 | 26.26 | 26.78 | 45,120 | +0.17(+0.65%) |
Nov 02, 2016 | 26.86 | 27.47 | 26.52 | 26.60 | 17,805 | -0.43(-1.60%) |
Nov 01, 2016 | 27.64 | 28.07 | 26.65 | 27.04 | 19,390 | -0.61(-2.19%) |
Oct 31, 2016 | 27.51 | 28.20 | 25.96 | 27.64 | 21,944 | +0.02(+0.06%) |
Oct 28, 2016 | 27.77 | 27.92 | 27.37 | 27.62 | 29,419 | -0.22(-0.81%) |
Oct 27, 2016 | 28.42 | 28.44 | 27.60 | 27.85 | 36,161 | -0.38(-1.35%) |
Oct 26, 2016 | 28.86 | 29.41 | 28.16 | 28.23 | 65,485 | -0.66(-2.28%) |
Oct 25, 2016 | 29.88 | 29.88 | 28.35 | 28.89 | 18,535 | -1.15(-3.83%) |
Oct 24, 2016 | 30.03 | 30.26 | 29.70 | 30.04 | 27,915 | +0.55(+1.88%) |
Oct 21, 2016 | 29.86 | 29.89 | 27.75 | 29.48 | 27,168 | -0.74(-2.46%) |
Oct 20, 2016 | 29.14 | 30.33 | 28.55 | 30.23 | 83,714 | +0.85(+2.89%) |
Oct 19, 2016 | 29.29 | 30.71 | 29.09 | 29.38 | 64,276 | +0.11(+0.38%) |
Oct 18, 2016 | 29.57 | 29.63 | 29.12 | 29.27 | 23,451 | -0.03(-0.12%) |
Oct 17, 2016 | 29.23 | 29.48 | 29.11 | 29.30 | 44,642 | +0.20(+0.68%) |
Oct 14, 2016 | 29.63 | 29.80 | 29.03 | 29.10 | 28,378 | -0.25(-0.85%) |
Oct 13, 2016 | 29.73 | 30.10 | 29.24 | 29.35 | 30,274 | -0.73(-2.42%) |
Oct 12, 2016 | 29.45 | 30.12 | 29.18 | 30.08 | 49,667 | +0.48(+1.61%) |
Oct 11, 2016 | 30.79 | 30.79 | 29.42 | 29.61 | 25,846 | -1.25(-4.06%) |
Oct 10, 2016 | 30.45 | 31.10 | 30.41 | 30.86 | 26,950 | +0.62(+2.06%) |
Oct 07, 2016 | 31.50 | 31.71 | 30.00 | 30.24 | 63,152 | -1.28(-4.06%) |
Oct 06, 2016 | 31.41 | 31.95 | 31.41 | 31.52 | 45,267 | +0.00(+0.00%) |
Oct 05, 2016 | 31.39 | 32.17 | 30.98 | 31.52 | 52,128 | +0.37(+1.19%) |
Oct 04, 2016 | 31.66 | 32.05 | 30.80 | 31.15 | 35,748 | -0.48(-1.51%) |
Oct 03, 2016 | 30.67 | 31.84 | 30.67 | 31.62 | 52,144 | +0.09(+0.27%) |
Sep 30, 2016 | 31.64 | 31.79 | 29.85 | 31.53 | 87,057 | -0.08(-0.25%) |
Sep 29, 2016 | 31.53 | 32.75 | 31.51 | 31.61 | 42,531 | -0.10(-0.33%) |
Sep 28, 2016 | 31.66 | 31.82 | 31.39 | 31.72 | 62,532 | -0.05(-0.16%) |
Sep 27, 2016 | 32.54 | 32.73 | 31.54 | 31.77 | 58,927 | -0.99(-3.01%) |
Sep 26, 2016 | 31.98 | 33.56 | 31.66 | 32.75 | 108,102 | +0.66(+2.05%) |
Sep 23, 2016 | 32.34 | 32.66 | 31.89 | 32.10 | 48,792 | -0.38(-1.17%) |
Sep 22, 2016 | 32.49 | 32.49 | 32.28 | 32.48 | 33,130 | +0.27(+0.83%) |
Sep 21, 2016 | 31.54 | 32.23 | 31.16 | 32.21 | 26,008 | +0.85(+2.70%) |
Sep 20, 2016 | 31.52 | 31.80 | 31.30 | 31.36 | 51,422 | -0.46(-1.44%) |
Sep 19, 2016 | 31.59 | 32.08 | 31.40 | 31.82 | 39,041 | +0.42(+1.35%) |
Sep 16, 2016 | 31.39 | 31.86 | 31.20 | 31.40 | 58,898 | +0.02(+0.06%) |
Sep 15, 2016 | 30.85 | 31.54 | 30.84 | 31.38 | 41,991 | +0.42(+1.37%) |
Sep 14, 2016 | 30.89 | 31.22 | 30.13 | 30.95 | 59,900 | +0.23(+0.76%) |
Sep 13, 2016 | 30.57 | 31.49 | 30.38 | 30.72 | 86,912 | -0.03(-0.11%) |
Sep 12, 2016 | 29.78 | 30.78 | 29.78 | 30.76 | 48,730 | +0.98(+3.28%) |
Sep 09, 2016 | 30.82 | 31.12 | 29.77 | 29.78 | 28,411 | -1.43(-4.57%) |
Sep 08, 2016 | 30.55 | 31.72 | 30.43 | 31.21 | 31,319 | +0.36(+1.18%) |
Sep 07, 2016 | 30.52 | 31.21 | 30.52 | 30.84 | 27,641 | +0.16(+0.51%) |
Sep 06, 2016 | 32.05 | 32.05 | 28.00 | 30.69 | 30,467 | -1.19(-3.72%) |
Sep 02, 2016 | 31.93 | 31.87 | 31.87 | 31.87 | 32,711 | +0.27(+0.85%) |
Sep 01, 2016 | 31.79 | 31.91 | 28.72 | 31.60 | 53,251 | -0.30(-0.95%) |
Aug 31, 2016 | 31.55 | 31.97 | 30.87 | 31.91 | 37,405 | +0.39(+1.24%) |
Aug 30, 2016 | 31.15 | 33.31 | 31.15 | 31.52 | 114,401 | +1.01(+3.32%) |
Aug 29, 2016 | 29.89 | 30.80 | 29.89 | 30.51 | 52,729 | +0.10(+0.34%) |
Aug 26, 2016 | 30.07 | 30.74 | 29.95 | 30.40 | 31,305 | +0.28(+0.92%) |
Aug 25, 2016 | 29.25 | 30.15 | 29.24 | 30.12 | 39,374 | +0.83(+2.84%) |
Aug 24, 2016 | 28.76 | 29.41 | 28.76 | 29.29 | 75,154 | +0.39(+1.35%) |
Aug 23, 2016 | 29.00 | 29.40 | 28.77 | 28.90 | 49,457 | -0.10(-0.33%) |
Aug 22, 2016 | 29.21 | 29.21 | 28.34 | 29.00 | 40,529 | -0.40(-1.35%) |
Aug 19, 2016 | 28.90 | 29.48 | 28.90 | 29.40 | 53,094 | +0.32(+1.10%) |
Aug 18, 2016 | 29.18 | 29.49 | 28.84 | 29.08 | 34,067 | -0.14(-0.47%) |
Aug 17, 2016 | 29.30 | 29.44 | 29.09 | 29.22 | 27,458 | -0.02(-0.06%) |
Aug 16, 2016 | 29.57 | 29.80 | 29.20 | 29.23 | 30,872 | -0.88(-2.93%) |
Aug 15, 2016 | 30.06 | 30.25 | 29.62 | 30.12 | 34,439 | +0.23(+0.78%) |
Aug 12, 2016 | 29.96 | 30.31 | 29.54 | 29.88 | 44,827 | +0.00(+0.00%) |
Aug 11, 2016 | 30.14 | 30.36 | 29.76 | 29.88 | 41,629 | -0.25(-0.83%) |
Aug 10, 2016 | 29.94 | 30.35 | 29.57 | 30.13 | 58,274 | +0.18(+0.59%) |
Aug 09, 2016 | 26.58 | 30.10 | 26.33 | 29.96 | 166,305 | +3.63(+13.78%) |
Aug 08, 2016 | 26.72 | 26.81 | 26.21 | 26.33 | 33,992 | -0.39(-1.45%) |
Aug 05, 2016 | 25.87 | 26.94 | 25.87 | 26.71 | 56,052 | +1.00(+3.89%) |
Aug 04, 2016 | 25.79 | 26.12 | 25.63 | 25.71 | 35,395 | +0.06(+0.24%) |
Aug 03, 2016 | 25.84 | 25.97 | 25.52 | 25.65 | 43,182 | -0.27(-1.03%) |
Aug 02, 2016 | 26.89 | 26.89 | 25.90 | 25.92 | 79,273 | -0.89(-3.31%) |
Aug 01, 2016 | 25.80 | 26.81 | 25.39 | 26.81 | 58,033 | +1.14(+4.43%) |
Jul 29, 2016 | 25.57 | 25.94 | 25.54 | 25.67 | 53,892 | -0.09(-0.37%) |
Jul 28, 2016 | 25.78 | 25.93 | 25.63 | 25.77 | 24,320 | -0.09(-0.37%) |
Jul 27, 2016 | 25.86 | 25.97 | 25.52 | 25.86 | 42,041 | +0.03(+0.10%) |
Jul 26, 2016 | 25.76 | 26.02 | 25.62 | 25.84 | 111,364 | +0.06(+0.23%) |
Jul 25, 2016 | 26.52 | 26.53 | 25.77 | 25.77 | 67,938 | -0.96(-3.58%) |
Jul 22, 2016 | 26.36 | 27.14 | 26.35 | 26.73 | 32,183 | +0.35(+1.34%) |
Jul 21, 2016 | 26.50 | 26.73 | 26.32 | 26.38 | 19,557 | -0.16(-0.62%) |
Jul 20, 2016 | 26.17 | 26.75 | 25.51 | 26.54 | 42,796 | +0.47(+1.79%) |
Jul 19, 2016 | 26.71 | 27.06 | 26.03 | 26.08 | 29,173 | -0.55(-2.07%) |
Jul 18, 2016 | 26.46 | 26.82 | 26.34 | 26.63 | 20,634 | +0.04(+0.16%) |
Jul 15, 2016 | 26.70 | 26.71 | 26.29 | 26.59 | 26,268 | +0.15(+0.55%) |
Jul 14, 2016 | 26.77 | 26.78 | 26.32 | 26.44 | 20,912 | +0.05(+0.20%) |
Jul 13, 2016 | 26.08 | 26.58 | 25.66 | 26.39 | 32,872 | +0.47(+1.80%) |
Jul 12, 2016 | 26.07 | 26.27 | 25.76 | 25.92 | 82,001 | +0.06(+0.23%) |
Jul 11, 2016 | 25.77 | 26.10 | 25.73 | 25.86 | 30,467 | +0.23(+0.91%) |
Jul 08, 2016 | 24.15 | 25.81 | 23.75 | 25.63 | 96,339 | +1.88(+7.91%) |
Jul 07, 2016 | 24.14 | 24.52 | 23.71 | 23.75 | 62,974 | -0.57(-2.34%) |
Jul 05, 2016 | 25.03 | 25.17 | 24.13 | 24.32 | 48,046 | -0.91(-3.59%) |
Jul 01, 2016 | 24.35 | 25.22 | 25.22 | 25.22 | 80,971 | +0.84(+3.47%) |
Jun 30, 2016 | 24.70 | 24.70 | 24.07 | 24.38 | 70,712 | -0.21(-0.84%) |
Jun 29, 2016 | 24.70 | 25.30 | 24.43 | 24.59 | 84,060 | +0.13(+0.53%) |
Jun 28, 2016 | 24.36 | 25.00 | 24.09 | 24.46 | 146,577 | +0.32(+1.32%) |
Jun 27, 2016 | 24.23 | 24.94 | 23.46 | 24.14 | 143,538 | -0.43(-1.75%) |
Jun 24, 2016 | 24.86 | 25.27 | 24.48 | 24.57 | 358,884 | -1.56(-5.97%) |
Jun 23, 2016 | 25.46 | 26.27 | 25.46 | 26.13 | 30,336 | +1.02(+4.05%) |
Jun 22, 2016 | 25.32 | 25.53 | 25.00 | 25.11 | 20,104 | -0.08(-0.31%) |
Jun 21, 2016 | 25.71 | 25.71 | 24.56 | 25.19 | 37,271 | -0.61(-2.37%) |
Jun 20, 2016 | 25.84 | 26.62 | 25.70 | 25.80 | 39,187 | +0.46(+1.80%) |
Jun 17, 2016 | 25.05 | 25.89 | 25.02 | 25.34 | 72,253 | +0.37(+1.48%) |
Jun 16, 2016 | 25.02 | 25.03 | 24.33 | 24.97 | 35,321 | -0.34(-1.33%) |
Jun 15, 2016 | 24.91 | 25.93 | 24.76 | 25.31 | 42,691 | +0.59(+2.37%) |
Jun 14, 2016 | 24.46 | 24.77 | 24.38 | 24.72 | 88,678 | +0.19(+0.77%) |
Jun 13, 2016 | 24.51 | 24.91 | 23.84 | 24.53 | 105,842 | -0.11(-0.45%) |
Jun 10, 2016 | 25.86 | 26.37 | 24.33 | 24.65 | 72,118 | -1.58(-6.02%) |
Jun 09, 2016 | 26.81 | 26.86 | 26.18 | 26.22 | 80,372 | -0.77(-2.84%) |
Jun 08, 2016 | 26.80 | 27.37 | 26.73 | 26.99 | 49,471 | +0.25(+0.93%) |
Jun 07, 2016 | 26.86 | 26.86 | 26.47 | 26.74 | 80,575 | -0.16(-0.61%) |
Jun 06, 2016 | 26.35 | 27.11 | 26.35 | 26.90 | 87,978 | +0.34(+1.30%) |
Jun 03, 2016 | 26.71 | 26.78 | 26.22 | 26.56 | 87,962 | -0.06(-0.23%) |
Jun 02, 2016 | 26.55 | 26.83 | 26.33 | 26.62 | 82,533 | -0.16(-0.58%) |
Jun 01, 2016 | 26.02 | 26.97 | 26.02 | 26.77 | 65,885 | +0.44(+1.67%) |
May 31, 2016 | 26.28 | 26.65 | 25.65 | 26.34 | 94,975 | +0.26(+0.99%) |
May 27, 2016 | 25.55 | 26.08 | 26.08 | 26.08 | 69,602 | +0.45(+1.75%) |
May 26, 2016 | 25.52 | 25.90 | 25.15 | 25.63 | 54,220 | +0.16(+0.61%) |
May 25, 2016 | 25.34 | 25.67 | 25.06 | 25.47 | 63,330 | +0.29(+1.16%) |
May 24, 2016 | 24.66 | 25.64 | 24.52 | 25.18 | 80,613 | +0.59(+2.42%) |
May 23, 2016 | 24.24 | 25.20 | 24.24 | 24.59 | 141,635 | +0.57(+2.37%) |
May 20, 2016 | 22.71 | 24.11 | 22.64 | 24.02 | 145,482 | +1.50(+6.66%) |
May 19, 2016 | 21.65 | 22.62 | 20.94 | 22.52 | 105,571 | +0.66(+3.00%) |
May 18, 2016 | 21.59 | 22.15 | 21.27 | 21.86 | 75,749 | +0.04(+0.20%) |
May 17, 2016 | 22.34 | 22.79 | 21.70 | 21.82 | 68,037 | -0.57(-2.54%) |
May 16, 2016 | 21.63 | 22.79 | 21.63 | 22.39 | 92,790 | +0.85(+3.96%) |
May 13, 2016 | 21.68 | 21.88 | 21.36 | 21.53 | 61,302 | -0.25(-1.15%) |
May 12, 2016 | 21.84 | 22.06 | 21.70 | 21.78 | 66,400 | +0.01(+0.04%) |
May 11, 2016 | 21.99 | 22.40 | 21.70 | 21.77 | 47,721 | -0.26(-1.19%) |
May 10, 2016 | 21.49 | 22.19 | 21.21 | 22.04 | 90,559 | +0.96(+4.56%) |
May 09, 2016 | 21.18 | 21.53 | 20.67 | 21.08 | 81,615 | -0.36(-1.68%) |
May 06, 2016 | 20.53 | 21.75 | 20.08 | 21.44 | 272,099 | +1.35(+6.70%) |
May 05, 2016 | 21.45 | 21.61 | 19.91 | 20.09 | 313,764 | -1.83(-8.34%) |
May 04, 2016 | 22.19 | 22.72 | 21.67 | 21.92 | 133,270 | -0.80(-3.51%) |
May 03, 2016 | 21.98 | 22.96 | 21.52 | 22.72 | 182,748 | +0.51(+2.28%) |