Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.78 | 28.78 | 27.83 | 28.08 | 246,680 | -0.76(-2.65%) |
Apr 27, 2017 | 28.48 | 28.86 | 28.48 | 28.84 | 156,100 | +0.40(+1.39%) |
Apr 26, 2017 | 27.73 | 28.55 | 27.62 | 28.44 | 285,480 | +0.75(+2.70%) |
Apr 25, 2017 | 27.38 | 27.96 | 27.36 | 27.70 | 227,985 | +0.47(+1.74%) |
Apr 24, 2017 | 27.05 | 27.31 | 26.82 | 27.22 | 203,078 | +0.50(+1.88%) |
Apr 21, 2017 | 26.93 | 27.02 | 26.69 | 26.72 | 179,661 | -0.30(-1.12%) |
Apr 20, 2017 | 26.82 | 27.30 | 26.77 | 27.02 | 115,650 | +0.32(+1.21%) |
Apr 19, 2017 | 26.70 | 26.98 | 26.63 | 26.70 | 157,910 | +0.04(+0.14%) |
Apr 18, 2017 | 26.70 | 26.79 | 26.47 | 26.66 | 199,777 | -0.18(-0.68%) |
Apr 17, 2017 | 26.61 | 26.87 | 26.52 | 26.84 | 168,149 | +0.27(+1.03%) |
Apr 13, 2017 | 26.79 | 26.91 | 25.66 | 26.57 | 168,648 | -0.28(-1.05%) |
Apr 12, 2017 | 26.86 | 27.04 | 26.64 | 26.85 | 230,846 | -0.10(-0.37%) |
Apr 11, 2017 | 26.47 | 27.30 | 26.47 | 26.95 | 181,719 | +0.43(+1.64%) |
Apr 10, 2017 | 26.30 | 26.86 | 26.03 | 26.51 | 364,624 | +0.24(+0.90%) |
Apr 07, 2017 | 26.48 | 26.64 | 26.27 | 26.28 | 200,720 | -0.24(-0.89%) |
Apr 06, 2017 | 26.28 | 26.54 | 26.19 | 26.51 | 197,478 | +0.26(+0.99%) |
Apr 05, 2017 | 26.48 | 26.49 | 26.11 | 26.25 | 320,544 | -0.12(-0.46%) |
Apr 04, 2017 | 26.27 | 26.58 | 26.06 | 26.38 | 261,440 | +0.14(+0.52%) |
Apr 03, 2017 | 26.62 | 26.89 | 26.17 | 26.24 | 262,766 | -0.46(-1.71%) |
Mar 31, 2017 | 26.77 | 27.02 | 26.49 | 26.70 | 446,313 | -0.12(-0.46%) |
Mar 30, 2017 | 26.32 | 26.96 | 26.26 | 26.82 | 377,632 | +0.55(+2.09%) |
Mar 29, 2017 | 25.83 | 26.35 | 25.74 | 26.27 | 313,718 | +0.33(+1.26%) |
Mar 28, 2017 | 25.64 | 26.06 | 25.45 | 25.94 | 249,603 | +0.14(+0.53%) |
Mar 27, 2017 | 25.51 | 25.98 | 25.51 | 25.80 | 260,112 | +0.05(+0.18%) |
Mar 24, 2017 | 25.72 | 26.24 | 25.41 | 25.76 | 248,328 | +0.07(+0.27%) |
Mar 23, 2017 | 25.41 | 26.04 | 25.29 | 25.69 | 273,819 | +0.24(+0.96%) |
Mar 22, 2017 | 25.07 | 25.57 | 24.60 | 25.45 | 341,830 | +0.26(+1.03%) |
Mar 21, 2017 | 25.64 | 25.64 | 25.07 | 25.19 | 226,413 | -0.29(-1.14%) |
Mar 20, 2017 | 25.59 | 25.59 | 25.26 | 25.48 | 283,794 | -0.25(-0.98%) |
Mar 17, 2017 | 24.95 | 25.80 | 24.80 | 25.73 | 836,762 | +0.72(+2.90%) |
Mar 16, 2017 | 24.57 | 25.16 | 24.57 | 25.00 | 232,781 | +0.56(+2.29%) |
Mar 15, 2017 | 24.06 | 24.54 | 23.88 | 24.44 | 285,269 | +0.46(+1.90%) |
Mar 14, 2017 | 23.97 | 24.28 | 23.62 | 23.99 | 179,003 | -0.07(-0.28%) |
Mar 13, 2017 | 23.99 | 24.40 | 23.91 | 24.05 | 252,626 | +0.11(+0.48%) |
Mar 10, 2017 | 24.37 | 24.51 | 23.90 | 23.94 | 166,923 | -0.27(-1.10%) |
Mar 09, 2017 | 24.56 | 24.83 | 24.16 | 24.21 | 241,396 | -0.37(-1.51%) |
Mar 08, 2017 | 24.52 | 24.88 | 24.52 | 24.58 | 238,471 | +0.08(+0.31%) |
Mar 07, 2017 | 25.50 | 25.54 | 24.46 | 24.50 | 430,762 | -1.00(-3.93%) |
Mar 06, 2017 | 25.48 | 25.55 | 25.21 | 25.50 | 277,396 | -0.02(-0.06%) |
Mar 03, 2017 | 25.79 | 25.98 | 25.00 | 25.52 | 283,560 | -0.48(-1.84%) |
Mar 02, 2017 | 26.33 | 26.58 | 25.88 | 26.00 | 206,085 | -0.40(-1.52%) |
Mar 01, 2017 | 26.73 | 27.02 | 26.23 | 26.40 | 281,650 | -0.09(-0.34%) |
Feb 28, 2017 | 27.55 | 27.73 | 26.43 | 26.49 | 591,171 | -1.24(-4.49%) |
Feb 27, 2017 | 28.34 | 28.41 | 27.73 | 27.74 | 270,111 | -0.74(-2.59%) |
Feb 24, 2017 | 28.40 | 30.11 | 27.77 | 28.47 | 251,605 | -0.06(-0.21%) |
Feb 23, 2017 | 29.88 | 30.06 | 28.46 | 28.53 | 491,911 | -0.97(-3.29%) |
Feb 22, 2017 | 29.65 | 29.66 | 29.13 | 29.50 | 198,182 | -0.24(-0.79%) |
Feb 21, 2017 | 29.57 | 30.05 | 29.45 | 29.74 | 131,192 | +0.36(+1.21%) |
Feb 17, 2017 | 29.38 | 29.38 | 29.38 | 0 | -0.14(-0.49%) | |
Feb 16, 2017 | 29.54 | 29.68 | 29.28 | 29.53 | 131,550 | +0.02(+0.05%) |
Feb 15, 2017 | 29.16 | 29.63 | 29.08 | 29.51 | 128,217 | +0.19(+0.65%) |
Feb 14, 2017 | 29.36 | 29.63 | 29.12 | 29.32 | 130,305 | -0.19(-0.64%) |
Feb 13, 2017 | 29.64 | 29.88 | 29.28 | 29.51 | 148,367 | -0.04(-0.13%) |
Feb 10, 2017 | 29.53 | 29.64 | 29.17 | 29.55 | 102,399 | +0.14(+0.46%) |
Feb 09, 2017 | 28.61 | 29.50 | 28.58 | 29.41 | 157,191 | +0.88(+3.09%) |
Feb 08, 2017 | 28.45 | 28.72 | 28.08 | 28.53 | 128,739 | -0.09(-0.32%) |
Feb 07, 2017 | 28.70 | 28.98 | 28.24 | 28.62 | 185,777 | +0.01(+0.03%) |
Feb 06, 2017 | 29.12 | 29.27 | 28.36 | 28.62 | 196,224 | -0.71(-2.41%) |
Feb 03, 2017 | 29.22 | 29.40 | 29.06 | 29.32 | 159,550 | +0.25(+0.86%) |
Feb 02, 2017 | 29.21 | 29.26 | 28.69 | 29.07 | 199,265 | -0.09(-0.31%) |
Feb 01, 2017 | 28.89 | 29.45 | 28.89 | 29.16 | 181,635 | +0.43(+1.48%) |
Jan 31, 2017 | 28.65 | 28.95 | 28.46 | 28.74 | 187,317 | -0.01(-0.03%) |
Jan 30, 2017 | 28.75 | 28.91 | 28.19 | 28.75 | 191,179 | -0.14(-0.47%) |
Jan 27, 2017 | 28.98 | 29.22 | 28.63 | 28.88 | 132,051 | -0.07(-0.24%) |
Jan 26, 2017 | 29.44 | 29.50 | 28.84 | 28.95 | 127,750 | -0.47(-1.60%) |
Jan 25, 2017 | 29.51 | 29.94 | 29.32 | 29.42 | 126,835 | +0.06(+0.21%) |
Jan 24, 2017 | 29.32 | 29.47 | 29.00 | 29.36 | 169,202 | +0.08(+0.26%) |
Jan 23, 2017 | 29.33 | 29.67 | 29.00 | 29.28 | 160,780 | -0.04(-0.13%) |
Jan 20, 2017 | 29.38 | 29.68 | 29.04 | 29.32 | 244,016 | -0.15(-0.52%) |
Jan 19, 2017 | 29.85 | 29.93 | 29.26 | 29.47 | 204,131 | -0.36(-1.20%) |
Jan 18, 2017 | 29.79 | 29.86 | 29.32 | 29.83 | 175,733 | +0.21(+0.72%) |
Jan 17, 2017 | 29.77 | 30.14 | 29.43 | 29.62 | 278,097 | -0.40(-1.34%) |
Jan 13, 2017 | 30.02 | 30.02 | 30.02 | 0 | -0.08(-0.28%) | |
Jan 12, 2017 | 30.39 | 30.39 | 29.50 | 30.10 | 197,286 | -0.51(-1.66%) |
Jan 11, 2017 | 30.33 | 30.65 | 29.86 | 30.61 | 268,406 | +0.25(+0.83%) |
Jan 10, 2017 | 30.09 | 30.49 | 29.95 | 30.36 | 145,013 | +0.30(+0.98%) |
Jan 09, 2017 | 29.68 | 30.25 | 29.34 | 30.07 | 304,686 | +0.18(+0.61%) |
Jan 06, 2017 | 30.24 | 30.24 | 29.54 | 29.88 | 266,516 | -0.20(-0.68%) |
Jan 05, 2017 | 30.36 | 30.51 | 29.38 | 30.09 | 307,821 | -0.35(-1.15%) |
Jan 04, 2017 | 30.24 | 30.54 | 30.02 | 30.44 | 235,332 | +0.39(+1.29%) |
Jan 03, 2017 | 30.29 | 30.32 | 29.76 | 30.05 | 223,661 | +0.04(+0.13%) |
Dec 30, 2016 | 30.01 | 30.01 | 30.01 | 0 | -0.07(-0.23%) | |
Dec 29, 2016 | 29.96 | 30.23 | 29.82 | 30.08 | 124,381 | +0.14(+0.48%) |
Dec 28, 2016 | 29.94 | 30.10 | 29.60 | 29.94 | 153,016 | +0.05(+0.18%) |
Dec 27, 2016 | 29.83 | 30.22 | 29.64 | 29.88 | 187,808 | -0.02(-0.05%) |
Dec 23, 2016 | 29.90 | 29.90 | 29.90 | 0 | +0.39(+1.31%) | |
Dec 22, 2016 | 29.54 | 30.33 | 29.33 | 29.51 | 246,555 | +0.08(+0.26%) |
Dec 21, 2016 | 29.30 | 29.90 | 29.30 | 29.44 | 291,245 | +0.01(+0.03%) |
Dec 20, 2016 | 29.53 | 29.54 | 29.04 | 29.43 | 168,393 | +0.08(+0.26%) |
Dec 19, 2016 | 28.53 | 29.50 | 28.53 | 29.35 | 247,128 | +0.92(+3.23%) |
Dec 16, 2016 | 28.91 | 29.16 | 28.33 | 28.43 | 1,611,111 | -0.36(-1.26%) |
Dec 15, 2016 | 27.90 | 28.82 | 27.61 | 28.80 | 215,945 | +0.81(+2.90%) |
Dec 14, 2016 | 28.65 | 28.85 | 27.87 | 27.99 | 203,406 | -0.68(-2.36%) |
Dec 13, 2016 | 28.28 | 28.78 | 27.93 | 28.66 | 328,726 | +0.46(+1.61%) |
Dec 12, 2016 | 28.99 | 29.40 | 27.66 | 28.21 | 372,292 | -1.02(-3.48%) |
Dec 09, 2016 | 29.16 | 30.04 | 28.78 | 29.22 | 206,935 | +0.16(+0.55%) |
Dec 08, 2016 | 28.53 | 29.38 | 28.43 | 29.06 | 220,562 | +0.41(+1.43%) |
Dec 07, 2016 | 28.78 | 28.86 | 28.16 | 28.65 | 209,235 | -0.01(-0.03%) |
Dec 06, 2016 | 28.47 | 28.85 | 27.88 | 28.66 | 181,130 | +0.39(+1.36%) |
Dec 05, 2016 | 27.86 | 28.55 | 27.36 | 28.28 | 235,786 | +0.41(+1.47%) |
Dec 02, 2016 | 27.55 | 27.94 | 27.34 | 27.87 | 229,487 | +0.41(+1.49%) |
Dec 01, 2016 | 27.32 | 28.07 | 27.13 | 27.46 | 282,703 | +0.08(+0.30%) |
Nov 30, 2016 | 28.56 | 28.56 | 27.22 | 27.38 | 258,291 | -1.10(-3.85%) |
Nov 29, 2016 | 28.28 | 28.65 | 28.17 | 28.47 | 196,370 | +0.33(+1.15%) |
Nov 28, 2016 | 28.28 | 28.44 | 27.93 | 28.15 | 158,938 | -0.16(-0.56%) |
Nov 25, 2016 | 28.05 | 28.49 | 27.86 | 28.31 | 101,880 | +0.15(+0.54%) |
Nov 23, 2016 | 28.16 | 28.16 | 28.16 | 0 | -0.05(-0.19%) | |
Nov 22, 2016 | 28.00 | 28.38 | 27.33 | 28.21 | 258,366 | +0.22(+0.78%) |
Nov 21, 2016 | 28.31 | 28.36 | 27.74 | 27.99 | 180,884 | -0.39(-1.36%) |
Nov 18, 2016 | 27.99 | 28.38 | 27.78 | 28.38 | 184,391 | +0.51(+1.82%) |
Nov 17, 2016 | 28.13 | 28.13 | 27.50 | 27.87 | 200,617 | -0.15(-0.54%) |
Nov 16, 2016 | 27.89 | 28.06 | 27.01 | 28.02 | 227,768 | +0.13(+0.46%) |
Nov 15, 2016 | 27.96 | 28.11 | 27.23 | 27.89 | 288,769 | -0.11(-0.38%) |
Nov 14, 2016 | 26.87 | 28.59 | 26.58 | 28.00 | 378,252 | +1.12(+4.16%) |
Nov 11, 2016 | 26.34 | 27.07 | 25.49 | 26.88 | 604,521 | +0.63(+2.39%) |
Nov 10, 2016 | 22.91 | 26.73 | 22.14 | 26.25 | 744,973 | +3.48(+15.27%) |
Nov 09, 2016 | 21.62 | 22.86 | 21.30 | 22.77 | 317,710 | +0.93(+4.26%) |
Nov 08, 2016 | 21.65 | 22.03 | 21.43 | 21.84 | 158,912 | +0.14(+0.66%) |
Nov 07, 2016 | 21.48 | 21.76 | 21.07 | 21.70 | 184,885 | +0.57(+2.72%) |
Nov 04, 2016 | 20.91 | 21.73 | 20.91 | 21.12 | 276,714 | +0.36(+1.75%) |
Nov 03, 2016 | 21.07 | 21.15 | 20.72 | 20.76 | 149,353 | -0.26(-1.26%) |
Nov 02, 2016 | 21.12 | 21.25 | 21.00 | 21.03 | 217,915 | -0.08(-0.39%) |
Nov 01, 2016 | 21.12 | 21.24 | 20.92 | 21.11 | 210,615 | -0.06(-0.29%) |
Oct 31, 2016 | 20.86 | 21.17 | 20.75 | 21.17 | 357,784 | +0.27(+1.30%) |
Oct 28, 2016 | 20.79 | 20.97 | 20.63 | 20.90 | 114,146 | +0.09(+0.44%) |
Oct 27, 2016 | 21.00 | 21.04 | 20.68 | 20.81 | 110,773 | -0.07(-0.33%) |
Oct 26, 2016 | 21.01 | 21.18 | 20.84 | 20.87 | 168,034 | -0.26(-1.22%) |
Oct 25, 2016 | 21.12 | 21.15 | 20.93 | 21.13 | 128,818 | -0.02(-0.11%) |
Oct 24, 2016 | 20.92 | 21.25 | 20.92 | 21.15 | 132,355 | +0.40(+1.93%) |
Oct 21, 2016 | 20.75 | 20.84 | 20.62 | 20.75 | 154,300 | -0.15(-0.72%) |
Oct 20, 2016 | 21.32 | 21.53 | 20.84 | 20.91 | 163,409 | -0.41(-1.92%) |
Oct 19, 2016 | 21.45 | 21.54 | 20.85 | 21.31 | 242,228 | -0.16(-0.74%) |
Oct 18, 2016 | 21.94 | 22.29 | 21.44 | 21.47 | 229,051 | -0.28(-1.29%) |
Oct 17, 2016 | 21.90 | 22.06 | 21.73 | 21.75 | 292,486 | -0.08(-0.35%) |
Oct 14, 2016 | 21.90 | 21.96 | 21.74 | 21.83 | 269,545 | +0.01(+0.03%) |
Oct 13, 2016 | 21.93 | 22.00 | 21.74 | 21.82 | 133,835 | -0.28(-1.27%) |
Oct 12, 2016 | 21.91 | 22.20 | 21.83 | 22.10 | 116,548 | +0.18(+0.83%) |
Oct 11, 2016 | 21.95 | 22.11 | 21.75 | 21.92 | 142,163 | -0.04(-0.17%) |
Oct 10, 2016 | 21.77 | 22.05 | 21.77 | 21.96 | 159,862 | +0.17(+0.76%) |
Oct 07, 2016 | 21.92 | 21.99 | 21.74 | 21.79 | 183,591 | -0.13(-0.59%) |
Oct 06, 2016 | 21.91 | 21.98 | 21.81 | 21.92 | 144,109 | +0.00(+0.00%) |
Oct 05, 2016 | 21.93 | 22.01 | 21.76 | 21.92 | 175,970 | +0.10(+0.45%) |
Oct 04, 2016 | 21.59 | 21.99 | 21.59 | 21.82 | 147,929 | +0.18(+0.84%) |
Oct 03, 2016 | 21.76 | 21.76 | 21.31 | 21.64 | 311,585 | -0.23(-1.04%) |
Sep 30, 2016 | 21.55 | 21.95 | 21.44 | 21.87 | 296,698 | +0.23(+1.08%) |
Sep 29, 2016 | 21.68 | 21.73 | 21.44 | 21.63 | 183,981 | -0.11(-0.49%) |
Sep 28, 2016 | 21.34 | 21.74 | 21.28 | 21.74 | 228,748 | +0.36(+1.70%) |
Sep 27, 2016 | 21.46 | 21.77 | 21.14 | 21.37 | 298,827 | -0.17(-0.77%) |
Sep 26, 2016 | 21.64 | 21.79 | 21.48 | 21.54 | 172,079 | -0.24(-1.11%) |
Sep 23, 2016 | 22.21 | 22.21 | 21.77 | 21.78 | 196,599 | -0.42(-1.91%) |
Sep 22, 2016 | 22.07 | 22.21 | 21.90 | 22.21 | 351,946 | +0.14(+0.62%) |
Sep 21, 2016 | 21.92 | 22.26 | 21.77 | 22.07 | 188,202 | +0.23(+1.04%) |
Sep 20, 2016 | 22.08 | 22.25 | 21.68 | 21.84 | 175,777 | -0.22(-0.99%) |
Sep 19, 2016 | 22.27 | 22.27 | 21.93 | 22.06 | 185,597 | -0.17(-0.78%) |
Sep 16, 2016 | 22.34 | 22.61 | 22.02 | 22.24 | 284,100 | -0.14(-0.61%) |
Sep 15, 2016 | 22.13 | 22.51 | 21.83 | 22.37 | 358,642 | +0.15(+0.68%) |
Sep 14, 2016 | 22.46 | 22.92 | 21.71 | 22.22 | 198,424 | -0.16(-0.71%) |
Sep 13, 2016 | 22.60 | 22.71 | 22.36 | 22.38 | 216,156 | -0.44(-1.94%) |
Sep 12, 2016 | 22.61 | 22.97 | 22.61 | 22.82 | 175,899 | +0.00(+0.00%) |
Sep 09, 2016 | 23.39 | 23.39 | 22.80 | 22.82 | 140,908 | -0.81(-3.44%) |
Sep 08, 2016 | 23.91 | 24.12 | 23.56 | 23.64 | 150,601 | -0.41(-1.69%) |
Sep 07, 2016 | 24.23 | 24.35 | 23.63 | 24.04 | 260,379 | -0.30(-1.24%) |
Sep 06, 2016 | 24.74 | 24.74 | 24.19 | 24.34 | 156,450 | -0.38(-1.52%) |
Sep 02, 2016 | 24.18 | 24.72 | 24.72 | 24.72 | 160,318 | +0.65(+2.69%) |
Sep 01, 2016 | 24.15 | 24.15 | 23.78 | 24.07 | 208,941 | -0.02(-0.06%) |
Aug 31, 2016 | 24.44 | 24.55 | 23.93 | 24.09 | 277,049 | -0.32(-1.33%) |
Aug 30, 2016 | 24.30 | 24.81 | 24.26 | 24.41 | 247,491 | +0.02(+0.09%) |
Aug 29, 2016 | 24.48 | 24.65 | 24.21 | 24.39 | 258,227 | +0.04(+0.15%) |
Aug 26, 2016 | 24.73 | 24.79 | 24.34 | 24.35 | 214,292 | -0.42(-1.70%) |
Aug 25, 2016 | 24.53 | 24.77 | 24.37 | 24.77 | 276,412 | +0.18(+0.73%) |
Aug 24, 2016 | 24.55 | 24.81 | 24.37 | 24.59 | 237,680 | +0.08(+0.34%) |
Aug 23, 2016 | 24.12 | 25.49 | 23.97 | 24.51 | 465,867 | +0.80(+3.36%) |
Aug 22, 2016 | 23.72 | 23.99 | 23.32 | 23.71 | 270,517 | -0.09(-0.38%) |
Aug 19, 2016 | 23.87 | 23.92 | 23.39 | 23.80 | 198,579 | -0.13(-0.53%) |
Aug 18, 2016 | 23.10 | 24.29 | 22.73 | 23.93 | 597,250 | +1.66(+7.47%) |
Aug 17, 2016 | 22.67 | 22.91 | 22.10 | 22.27 | 229,762 | -0.41(-1.82%) |
Aug 16, 2016 | 23.03 | 23.27 | 22.58 | 22.68 | 214,889 | -0.41(-1.79%) |
Aug 15, 2016 | 23.34 | 23.67 | 22.98 | 23.09 | 268,957 | -0.22(-0.94%) |
Aug 12, 2016 | 23.12 | 23.34 | 22.93 | 23.31 | 182,743 | +0.11(+0.49%) |
Aug 11, 2016 | 23.53 | 23.71 | 22.98 | 23.20 | 335,975 | -0.32(-1.37%) |
Aug 10, 2016 | 23.70 | 23.70 | 23.28 | 23.52 | 96,020 | -0.14(-0.60%) |
Aug 09, 2016 | 23.48 | 23.75 | 23.32 | 23.67 | 166,192 | +0.18(+0.77%) |
Aug 08, 2016 | 23.41 | 23.54 | 23.07 | 23.49 | 136,460 | -0.05(-0.22%) |
Aug 05, 2016 | 22.92 | 23.57 | 22.92 | 23.54 | 191,067 | +0.76(+3.34%) |
Aug 04, 2016 | 22.75 | 23.39 | 22.61 | 22.78 | 119,027 | +0.01(+0.03%) |
Aug 03, 2016 | 23.10 | 23.10 | 22.50 | 22.77 | 157,947 | -0.41(-1.78%) |
Aug 02, 2016 | 23.66 | 23.77 | 23.14 | 23.18 | 174,460 | -0.53(-2.22%) |
Aug 01, 2016 | 23.64 | 24.82 | 23.37 | 23.71 | 312,708 | +0.02(+0.06%) |
Jul 29, 2016 | 23.17 | 23.70 | 23.00 | 23.70 | 216,621 | +0.45(+1.94%) |
Jul 28, 2016 | 24.00 | 24.00 | 23.00 | 23.24 | 204,487 | -0.79(-3.29%) |
Jul 27, 2016 | 23.84 | 24.03 | 23.69 | 24.03 | 290,025 | +0.29(+1.24%) |
Jul 26, 2016 | 23.55 | 23.79 | 23.52 | 23.74 | 132,714 | +0.11(+0.48%) |
Jul 25, 2016 | 23.32 | 23.63 | 23.04 | 23.63 | 138,629 | +0.29(+1.22%) |
Jul 22, 2016 | 23.20 | 23.43 | 23.04 | 23.34 | 82,311 | +0.16(+0.68%) |
Jul 21, 2016 | 22.82 | 23.43 | 22.82 | 23.18 | 95,566 | +0.02(+0.06%) |
Jul 20, 2016 | 23.16 | 23.42 | 23.07 | 23.17 | 92,241 | +0.06(+0.26%) |
Jul 19, 2016 | 23.10 | 23.27 | 23.00 | 23.11 | 95,632 | -0.02(-0.10%) |
Jul 18, 2016 | 23.25 | 23.48 | 23.06 | 23.13 | 143,760 | -0.07(-0.29%) |
Jul 15, 2016 | 23.64 | 23.64 | 23.17 | 23.20 | 137,996 | -0.29(-1.22%) |
Jul 14, 2016 | 23.58 | 23.68 | 23.40 | 23.49 | 176,725 | +0.07(+0.29%) |
Jul 13, 2016 | 23.36 | 23.44 | 23.20 | 23.42 | 180,182 | +0.11(+0.48%) |
Jul 12, 2016 | 23.27 | 23.56 | 23.17 | 23.30 | 174,364 | +0.09(+0.39%) |
Jul 11, 2016 | 23.32 | 23.50 | 23.18 | 23.21 | 173,958 | -0.05(-0.19%) |
Jul 08, 2016 | 23.28 | 23.58 | 23.03 | 23.26 | 365,171 | +0.23(+0.98%) |
Jul 07, 2016 | 22.99 | 23.16 | 22.82 | 23.03 | 132,587 | +0.29(+1.29%) |
Jul 05, 2016 | 22.70 | 22.93 | 22.38 | 22.74 | 237,719 | -0.05(-0.20%) |
Jul 01, 2016 | 22.94 | 22.79 | 22.79 | 22.79 | 397,871 | -0.22(-0.95%) |
Jun 30, 2016 | 21.88 | 23.00 | 21.79 | 23.00 | 620,387 | +1.27(+5.85%) |
Jun 29, 2016 | 21.55 | 21.74 | 20.93 | 21.73 | 311,545 | +0.50(+2.34%) |
Jun 28, 2016 | 21.24 | 21.66 | 21.00 | 21.24 | 351,955 | +0.09(+0.43%) |
Jun 27, 2016 | 21.33 | 21.41 | 20.88 | 21.15 | 342,834 | -0.44(-2.06%) |
Jun 24, 2016 | 21.24 | 21.86 | 20.77 | 21.59 | 395,932 | -0.71(-3.20%) |
Jun 23, 2016 | 22.37 | 22.52 | 22.13 | 22.30 | 205,510 | +0.26(+1.16%) |
Jun 22, 2016 | 22.39 | 22.43 | 22.02 | 22.05 | 118,351 | -0.35(-1.55%) |
Jun 21, 2016 | 22.19 | 22.42 | 21.91 | 22.39 | 167,160 | +0.18(+0.81%) |
Jun 20, 2016 | 22.01 | 22.43 | 22.01 | 22.21 | 237,361 | +0.19(+0.85%) |
Jun 17, 2016 | 21.99 | 22.04 | 21.52 | 22.03 | 366,738 | +0.11(+0.48%) |
Jun 16, 2016 | 21.47 | 21.93 | 21.32 | 21.92 | 150,061 | +0.33(+1.53%) |
Jun 15, 2016 | 21.65 | 21.82 | 21.42 | 21.59 | 158,106 | +0.05(+0.21%) |
Jun 14, 2016 | 21.45 | 21.59 | 21.13 | 21.54 | 169,956 | -0.03(-0.14%) |
Jun 13, 2016 | 21.67 | 21.84 | 21.43 | 21.57 | 131,373 | -0.21(-0.96%) |
Jun 10, 2016 | 22.08 | 22.20 | 21.70 | 21.78 | 158,770 | -0.38(-1.72%) |
Jun 09, 2016 | 22.07 | 22.21 | 21.95 | 22.17 | 153,166 | -0.08(-0.37%) |
Jun 08, 2016 | 22.41 | 22.44 | 22.13 | 22.25 | 153,417 | -0.05(-0.22%) |
Jun 07, 2016 | 22.41 | 22.45 | 22.19 | 22.30 | 162,339 | +0.12(+0.52%) |
Jun 06, 2016 | 22.23 | 22.46 | 21.86 | 22.18 | 203,286 | +0.13(+0.58%) |
Jun 03, 2016 | 22.45 | 22.52 | 21.66 | 22.05 | 231,454 | -0.35(-1.57%) |
Jun 02, 2016 | 22.18 | 22.43 | 21.96 | 22.41 | 244,070 | +0.22(+1.01%) |
Jun 01, 2016 | 22.08 | 22.41 | 21.72 | 22.18 | 1,339,831 | -0.05(-0.24%) |
May 31, 2016 | 21.32 | 22.29 | 21.30 | 22.23 | 730,009 | +1.26(+5.99%) |
May 27, 2016 | 20.28 | 20.98 | 20.98 | 20.98 | 227,036 | +0.67(+3.28%) |
May 26, 2016 | 21.24 | 21.33 | 18.93 | 20.31 | 552,016 | -0.54(-2.58%) |
May 25, 2016 | 20.64 | 20.97 | 20.56 | 20.85 | 188,763 | +0.30(+1.46%) |
May 24, 2016 | 20.18 | 20.71 | 20.06 | 20.55 | 399,494 | +0.40(+2.01%) |
May 23, 2016 | 20.94 | 21.01 | 20.08 | 20.15 | 317,301 | -0.72(-3.44%) |
May 20, 2016 | 20.42 | 20.88 | 20.12 | 20.86 | 227,884 | +0.58(+2.88%) |
May 19, 2016 | 20.46 | 20.67 | 20.09 | 20.28 | 262,238 | -0.28(-1.35%) |
May 18, 2016 | 20.23 | 20.61 | 20.00 | 20.56 | 297,846 | +0.25(+1.25%) |
May 17, 2016 | 21.22 | 21.46 | 20.19 | 20.30 | 240,359 | -1.01(-4.74%) |
May 16, 2016 | 20.98 | 21.48 | 20.66 | 21.31 | 237,174 | +0.40(+1.90%) |
May 13, 2016 | 21.10 | 21.10 | 20.63 | 20.92 | 177,752 | -0.23(-1.08%) |
May 12, 2016 | 21.33 | 21.51 | 20.59 | 21.14 | 258,804 | -0.12(-0.58%) |
May 11, 2016 | 21.07 | 21.37 | 20.88 | 21.27 | 248,966 | +0.08(+0.39%) |
May 10, 2016 | 21.07 | 21.28 | 20.95 | 21.19 | 233,435 | +0.16(+0.78%) |
May 09, 2016 | 20.28 | 21.10 | 20.08 | 21.02 | 217,958 | +0.73(+3.58%) |
May 06, 2016 | 20.17 | 20.54 | 19.73 | 20.29 | 412,574 | +0.11(+0.56%) |
May 05, 2016 | 20.23 | 20.52 | 19.90 | 20.18 | 220,940 | +0.09(+0.45%) |
May 04, 2016 | 20.26 | 20.54 | 20.09 | 20.09 | 210,752 | -0.22(-1.10%) |
May 03, 2016 | 20.84 | 20.92 | 20.21 | 20.32 | 125,328 | -0.73(-3.45%) |