Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.39 | 33.53 | 32.71 | 32.74 | 725,441 | -0.63(-1.90%) |
Apr 27, 2017 | 33.89 | 33.94 | 33.22 | 33.37 | 767,776 | -0.41(-1.21%) |
Apr 26, 2017 | 33.38 | 34.18 | 33.19 | 33.78 | 1,119,010 | +0.41(+1.22%) |
Apr 25, 2017 | 33.93 | 33.93 | 33.36 | 33.37 | 1,310,309 | -0.04(-0.12%) |
Apr 24, 2017 | 33.64 | 34.01 | 33.32 | 33.41 | 1,085,354 | +0.60(+1.84%) |
Apr 21, 2017 | 32.85 | 33.09 | 32.63 | 32.81 | 591,524 | -0.17(-0.52%) |
Apr 20, 2017 | 32.63 | 33.05 | 32.59 | 32.98 | 720,184 | +0.57(+1.76%) |
Apr 19, 2017 | 32.37 | 32.81 | 32.15 | 32.41 | 1,104,632 | +0.35(+1.10%) |
Apr 18, 2017 | 31.33 | 32.78 | 31.29 | 32.05 | 2,206,379 | +0.80(+2.56%) |
Apr 17, 2017 | 30.71 | 31.27 | 30.60 | 31.26 | 737,618 | +0.63(+2.05%) |
Apr 13, 2017 | 31.07 | 31.33 | 30.61 | 30.63 | 691,191 | -0.68(-2.18%) |
Apr 12, 2017 | 31.80 | 31.89 | 31.26 | 31.31 | 540,751 | -0.52(-1.65%) |
Apr 11, 2017 | 31.34 | 31.84 | 31.26 | 31.84 | 757,428 | +0.30(+0.94%) |
Apr 10, 2017 | 31.72 | 32.10 | 31.40 | 31.54 | 545,029 | -0.30(-0.93%) |
Apr 07, 2017 | 31.58 | 32.02 | 31.53 | 31.84 | 668,563 | -0.11(-0.34%) |
Apr 06, 2017 | 31.49 | 32.02 | 31.29 | 31.95 | 555,406 | +0.37(+1.17%) |
Apr 05, 2017 | 32.48 | 32.65 | 31.51 | 31.58 | 926,125 | -0.51(-1.59%) |
Apr 04, 2017 | 31.80 | 32.20 | 31.79 | 32.09 | 923,696 | +0.12(+0.37%) |
Apr 03, 2017 | 32.14 | 32.27 | 31.54 | 31.97 | 686,598 | -0.16(-0.49%) |
Mar 31, 2017 | 32.30 | 32.46 | 32.09 | 32.13 | 871,617 | -0.28(-0.87%) |
Mar 30, 2017 | 31.19 | 32.55 | 31.19 | 32.41 | 1,288,049 | +1.21(+3.87%) |
Mar 29, 2017 | 31.26 | 31.47 | 31.06 | 31.20 | 533,668 | -0.13(-0.42%) |
Mar 28, 2017 | 30.69 | 31.51 | 30.68 | 31.33 | 574,770 | +0.47(+1.52%) |
Mar 27, 2017 | 29.99 | 30.91 | 29.72 | 30.86 | 776,786 | -0.05(-0.18%) |
Mar 24, 2017 | 31.04 | 31.19 | 30.65 | 30.92 | 615,838 | +0.03(+0.10%) |
Mar 23, 2017 | 30.57 | 31.29 | 30.47 | 30.89 | 952,475 | +0.23(+0.74%) |
Mar 22, 2017 | 30.41 | 30.89 | 30.02 | 30.66 | 1,484,363 | -0.09(-0.31%) |
Mar 21, 2017 | 32.88 | 33.05 | 30.70 | 30.75 | 1,517,145 | -1.84(-5.65%) |
Mar 20, 2017 | 32.74 | 32.85 | 32.52 | 32.59 | 700,086 | -0.33(-1.00%) |
Mar 17, 2017 | 32.81 | 33.01 | 32.57 | 32.92 | 1,795,194 | +0.13(+0.41%) |
Mar 16, 2017 | 32.81 | 32.99 | 32.64 | 32.79 | 1,046,378 | +0.27(+0.82%) |
Mar 15, 2017 | 33.10 | 33.23 | 32.40 | 32.52 | 925,937 | -0.42(-1.28%) |
Mar 14, 2017 | 32.82 | 32.98 | 32.36 | 32.95 | 564,447 | +0.02(+0.05%) |
Mar 13, 2017 | 32.97 | 33.19 | 32.81 | 32.93 | 1,102,054 | -0.03(-0.09%) |
Mar 10, 2017 | 33.52 | 33.58 | 32.79 | 32.96 | 828,108 | -0.28(-0.85%) |
Mar 09, 2017 | 33.28 | 33.44 | 33.07 | 33.24 | 744,181 | +0.11(+0.33%) |
Mar 08, 2017 | 33.86 | 33.95 | 33.12 | 33.13 | 751,304 | -0.31(-0.93%) |
Mar 07, 2017 | 33.59 | 33.74 | 33.38 | 33.45 | 589,152 | -0.19(-0.56%) |
Mar 06, 2017 | 33.60 | 33.78 | 33.31 | 33.63 | 1,082,898 | -0.18(-0.53%) |
Mar 03, 2017 | 33.67 | 33.90 | 33.45 | 33.81 | 778,078 | +0.37(+1.12%) |
Mar 02, 2017 | 34.41 | 34.41 | 33.42 | 33.44 | 847,715 | -0.69(-2.03%) |
Mar 01, 2017 | 33.53 | 34.26 | 33.49 | 34.13 | 1,092,934 | +1.19(+3.60%) |
Feb 28, 2017 | 33.04 | 33.26 | 32.84 | 32.95 | 851,838 | -0.37(-1.10%) |
Feb 27, 2017 | 32.94 | 33.32 | 32.94 | 33.31 | 722,243 | +0.36(+1.09%) |
Feb 24, 2017 | 32.67 | 33.12 | 32.50 | 32.96 | 427,613 | -0.30(-0.89%) |
Feb 23, 2017 | 33.35 | 33.49 | 32.96 | 33.25 | 545,583 | -0.18(-0.54%) |
Feb 22, 2017 | 33.10 | 33.69 | 33.05 | 33.43 | 1,776,199 | +0.15(+0.45%) |
Feb 21, 2017 | 33.25 | 33.51 | 33.08 | 33.28 | 682,076 | +0.20(+0.61%) |
Feb 17, 2017 | 33.08 | 33.08 | 33.08 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 33.17 | 33.28 | 32.93 | 33.08 | 749,030 | -0.18(-0.54%) |
Feb 15, 2017 | 33.56 | 33.56 | 33.18 | 33.26 | 929,575 | -0.03(-0.09%) |
Feb 14, 2017 | 32.78 | 33.35 | 32.64 | 33.29 | 1,138,862 | +0.52(+1.60%) |
Feb 13, 2017 | 32.74 | 33.10 | 32.73 | 32.77 | 742,276 | +0.17(+0.53%) |
Feb 10, 2017 | 32.71 | 32.80 | 32.43 | 32.60 | 715,604 | +0.12(+0.38%) |
Feb 09, 2017 | 32.30 | 32.67 | 32.14 | 32.47 | 667,984 | +0.34(+1.07%) |
Feb 08, 2017 | 32.14 | 32.24 | 31.80 | 32.13 | 683,316 | -0.26(-0.80%) |
Feb 07, 2017 | 32.67 | 32.76 | 32.24 | 32.39 | 752,643 | -0.18(-0.55%) |
Feb 06, 2017 | 32.64 | 32.99 | 32.55 | 32.56 | 630,015 | -0.41(-1.25%) |
Feb 03, 2017 | 32.64 | 33.03 | 32.39 | 32.98 | 722,818 | +0.94(+2.95%) |
Feb 02, 2017 | 32.15 | 32.46 | 31.88 | 32.03 | 1,090,694 | -0.27(-0.85%) |
Feb 01, 2017 | 33.07 | 33.31 | 32.24 | 32.31 | 1,220,518 | -0.22(-0.67%) |
Jan 31, 2017 | 32.54 | 32.93 | 32.31 | 32.53 | 930,503 | -0.23(-0.71%) |
Jan 30, 2017 | 32.74 | 32.79 | 32.32 | 32.76 | 754,614 | -0.27(-0.80%) |
Jan 27, 2017 | 33.31 | 33.46 | 32.97 | 33.03 | 632,153 | -0.37(-1.10%) |
Jan 26, 2017 | 33.31 | 33.51 | 33.09 | 33.39 | 1,074,929 | +0.10(+0.30%) |
Jan 25, 2017 | 32.90 | 33.33 | 32.86 | 33.29 | 1,111,826 | +0.73(+2.23%) |
Jan 24, 2017 | 32.21 | 32.69 | 32.03 | 32.56 | 872,553 | +0.52(+1.61%) |
Jan 23, 2017 | 32.02 | 32.32 | 31.78 | 32.05 | 725,943 | -0.18(-0.56%) |
Jan 20, 2017 | 32.11 | 32.53 | 32.09 | 32.23 | 645,548 | +0.23(+0.71%) |
Jan 19, 2017 | 32.26 | 32.39 | 31.79 | 32.00 | 878,970 | -0.16(-0.49%) |
Jan 18, 2017 | 31.92 | 32.20 | 31.46 | 32.16 | 1,602,857 | +0.70(+2.23%) |
Jan 17, 2017 | 32.11 | 32.27 | 31.37 | 31.46 | 1,867,736 | -1.23(-3.75%) |
Jan 13, 2017 | 32.68 | 32.68 | 32.68 | 0 | +0.46(+1.43%) | |
Jan 12, 2017 | 32.68 | 32.70 | 31.89 | 32.22 | 1,025,452 | -0.70(-2.13%) |
Jan 11, 2017 | 32.69 | 32.93 | 32.39 | 32.92 | 1,507,921 | +0.21(+0.64%) |
Jan 10, 2017 | 32.25 | 32.80 | 32.20 | 32.71 | 1,308,482 | +0.49(+1.53%) |
Jan 09, 2017 | 32.21 | 32.29 | 31.91 | 32.22 | 1,194,237 | -0.27(-0.84%) |
Jan 06, 2017 | 32.53 | 32.65 | 32.20 | 32.49 | 1,071,588 | +0.17(+0.53%) |
Jan 05, 2017 | 32.65 | 32.83 | 32.03 | 32.32 | 1,262,912 | -0.46(-1.40%) |
Jan 04, 2017 | 32.22 | 32.81 | 32.21 | 32.78 | 1,119,988 | +0.65(+2.02%) |
Jan 03, 2017 | 32.53 | 32.71 | 31.79 | 32.14 | 1,296,432 | +0.08(+0.24%) |
Dec 30, 2016 | 32.06 | 32.06 | 32.06 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 32.25 | 32.49 | 31.89 | 32.04 | 665,914 | -0.24(-0.75%) |
Dec 28, 2016 | 32.64 | 32.64 | 32.22 | 32.28 | 656,714 | -0.32(-0.98%) |
Dec 27, 2016 | 32.58 | 32.62 | 32.36 | 32.60 | 635,146 | +0.10(+0.31%) |
Dec 23, 2016 | 32.50 | 32.50 | 32.50 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 32.41 | 32.57 | 32.25 | 32.46 | 583,752 | +0.05(+0.14%) |
Dec 21, 2016 | 32.45 | 32.55 | 32.17 | 32.42 | 833,030 | +0.05(+0.17%) |
Dec 20, 2016 | 32.25 | 32.38 | 32.10 | 32.36 | 741,850 | +0.43(+1.34%) |
Dec 19, 2016 | 31.64 | 31.95 | 31.35 | 31.93 | 888,286 | +0.23(+0.74%) |
Dec 16, 2016 | 32.05 | 32.53 | 31.57 | 31.70 | 3,790,085 | -0.31(-0.98%) |
Dec 15, 2016 | 31.88 | 32.16 | 31.66 | 32.01 | 1,247,454 | +0.39(+1.23%) |
Dec 14, 2016 | 30.84 | 32.18 | 30.84 | 31.62 | 1,563,371 | -0.09(-0.30%) |
Dec 13, 2016 | 31.68 | 31.85 | 31.32 | 31.71 | 1,210,930 | +0.16(+0.52%) |
Dec 12, 2016 | 32.12 | 32.39 | 31.50 | 31.55 | 1,175,530 | -0.68(-2.10%) |
Dec 09, 2016 | 32.18 | 32.32 | 31.80 | 32.23 | 1,152,601 | -0.05(-0.17%) |
Dec 08, 2016 | 32.45 | 32.46 | 31.28 | 32.28 | 1,395,716 | +0.62(+1.97%) |
Dec 07, 2016 | 31.38 | 31.71 | 31.24 | 31.66 | 806,802 | +0.30(+0.97%) |
Dec 06, 2016 | 31.39 | 31.39 | 30.90 | 31.36 | 1,224,265 | +0.53(+1.72%) |
Dec 05, 2016 | 30.87 | 31.01 | 30.66 | 30.83 | 972,739 | +0.35(+1.15%) |
Dec 02, 2016 | 30.53 | 30.66 | 30.34 | 30.48 | 1,115,645 | -0.20(-0.66%) |
Dec 01, 2016 | 30.44 | 30.73 | 30.31 | 30.68 | 980,861 | +0.56(+1.86%) |
Nov 30, 2016 | 30.35 | 30.48 | 30.07 | 30.12 | 1,504,807 | +0.13(+0.44%) |
Nov 29, 2016 | 29.85 | 30.21 | 29.82 | 29.99 | 1,078,715 | +0.05(+0.16%) |
Nov 28, 2016 | 29.73 | 30.48 | 29.73 | 29.94 | 947,795 | -0.58(-1.89%) |
Nov 25, 2016 | 30.45 | 30.52 | 30.24 | 30.52 | 371,995 | +0.07(+0.23%) |
Nov 23, 2016 | 30.45 | 30.45 | 30.45 | 0 | +0.19(+0.64%) | |
Nov 22, 2016 | 30.26 | 30.31 | 29.99 | 30.25 | 820,520 | +0.16(+0.54%) |
Nov 21, 2016 | 30.34 | 30.34 | 29.79 | 30.09 | 1,251,480 | -0.02(-0.05%) |
Nov 18, 2016 | 29.89 | 30.17 | 29.74 | 30.10 | 1,904,840 | +0.16(+0.55%) |
Nov 17, 2016 | 29.65 | 30.01 | 29.47 | 29.94 | 1,656,777 | +0.37(+1.24%) |
Nov 16, 2016 | 29.58 | 29.89 | 29.50 | 29.57 | 1,367,089 | -0.45(-1.50%) |
Nov 15, 2016 | 29.55 | 30.07 | 29.22 | 30.03 | 1,430,756 | +0.20(+0.68%) |
Nov 14, 2016 | 29.50 | 30.34 | 29.43 | 29.82 | 1,625,911 | +0.73(+2.51%) |
Nov 11, 2016 | 28.21 | 29.15 | 28.21 | 29.09 | 1,709,430 | +0.72(+2.52%) |
Nov 10, 2016 | 27.91 | 29.02 | 27.86 | 28.38 | 2,313,788 | +0.89(+3.26%) |
Nov 09, 2016 | 26.38 | 27.59 | 26.37 | 27.48 | 2,288,790 | +1.35(+5.15%) |
Nov 08, 2016 | 26.07 | 26.35 | 25.93 | 26.14 | 881,265 | -0.07(-0.27%) |
Nov 07, 2016 | 25.95 | 26.24 | 25.91 | 26.21 | 1,239,993 | +0.81(+3.19%) |
Nov 04, 2016 | 25.26 | 25.66 | 25.12 | 25.40 | 704,076 | +0.12(+0.46%) |
Nov 03, 2016 | 25.29 | 25.46 | 25.18 | 25.28 | 658,873 | +0.12(+0.46%) |
Nov 02, 2016 | 25.50 | 25.52 | 25.06 | 25.16 | 1,050,266 | -0.47(-1.82%) |
Nov 01, 2016 | 25.84 | 25.95 | 25.39 | 25.63 | 1,023,311 | -0.10(-0.39%) |
Oct 31, 2016 | 25.67 | 25.82 | 25.54 | 25.73 | 1,058,277 | +0.14(+0.55%) |
Oct 28, 2016 | 25.95 | 25.95 | 25.48 | 25.59 | 945,286 | -0.32(-1.23%) |
Oct 27, 2016 | 25.93 | 26.04 | 25.79 | 25.91 | 719,759 | +0.13(+0.51%) |
Oct 26, 2016 | 25.55 | 25.91 | 25.50 | 25.78 | 731,791 | +0.10(+0.39%) |
Oct 25, 2016 | 25.73 | 25.89 | 25.57 | 25.68 | 987,811 | -0.06(-0.24%) |
Oct 24, 2016 | 25.97 | 25.98 | 25.73 | 25.74 | 731,260 | +0.11(+0.42%) |
Oct 21, 2016 | 25.50 | 25.77 | 25.48 | 25.63 | 1,452,885 | -0.09(-0.33%) |
Oct 20, 2016 | 25.82 | 26.28 | 25.71 | 25.71 | 1,513,244 | -0.12(-0.45%) |
Oct 19, 2016 | 25.23 | 25.88 | 25.23 | 25.83 | 2,067,226 | +0.72(+2.85%) |
Oct 18, 2016 | 25.11 | 25.26 | 24.79 | 25.12 | 1,924,136 | +0.23(+0.91%) |
Oct 17, 2016 | 24.90 | 25.08 | 24.81 | 24.89 | 1,290,049 | -0.02(-0.09%) |
Oct 14, 2016 | 25.07 | 25.24 | 24.77 | 24.91 | 1,270,030 | +0.21(+0.85%) |
Oct 13, 2016 | 24.96 | 25.21 | 24.44 | 24.70 | 1,167,532 | -0.62(-2.46%) |
Oct 12, 2016 | 25.40 | 25.55 | 25.32 | 25.33 | 860,302 | -0.11(-0.43%) |
Oct 11, 2016 | 25.78 | 25.88 | 25.34 | 25.43 | 1,508,058 | -0.35(-1.36%) |
Oct 10, 2016 | 26.03 | 26.09 | 25.77 | 25.79 | 905,088 | -0.05(-0.21%) |
Oct 07, 2016 | 25.71 | 25.89 | 25.49 | 25.84 | 1,040,713 | +0.03(+0.12%) |
Oct 06, 2016 | 25.96 | 26.00 | 25.65 | 25.81 | 954,671 | -0.09(-0.33%) |
Oct 05, 2016 | 25.52 | 26.10 | 25.44 | 25.89 | 1,555,934 | +0.52(+2.05%) |
Oct 04, 2016 | 25.17 | 25.50 | 25.11 | 25.37 | 2,010,394 | +0.35(+1.40%) |
Oct 03, 2016 | 25.10 | 25.37 | 24.95 | 25.02 | 1,139,479 | -0.29(-1.14%) |
Sep 30, 2016 | 25.11 | 25.45 | 24.90 | 25.31 | 1,191,232 | +0.43(+1.72%) |
Sep 29, 2016 | 25.12 | 25.35 | 24.73 | 24.88 | 1,627,519 | -0.28(-1.11%) |
Sep 28, 2016 | 25.01 | 25.17 | 24.74 | 25.16 | 1,381,638 | +0.34(+1.38%) |
Sep 27, 2016 | 24.57 | 24.86 | 24.47 | 24.82 | 1,472,922 | +0.12(+0.47%) |
Sep 26, 2016 | 25.01 | 25.08 | 24.66 | 24.70 | 1,320,462 | -0.53(-2.10%) |
Sep 23, 2016 | 25.22 | 25.44 | 25.13 | 25.23 | 1,385,748 | -0.12(-0.46%) |
Sep 22, 2016 | 25.29 | 25.38 | 25.22 | 25.35 | 1,605,630 | +0.08(+0.31%) |
Sep 21, 2016 | 25.34 | 25.44 | 25.04 | 25.27 | 1,193,617 | +0.07(+0.28%) |
Sep 20, 2016 | 25.43 | 25.57 | 25.13 | 25.20 | 1,079,008 | -0.10(-0.40%) |
Sep 19, 2016 | 25.28 | 25.64 | 25.20 | 25.30 | 920,251 | +0.08(+0.31%) |
Sep 16, 2016 | 25.20 | 25.34 | 25.03 | 25.22 | 2,091,862 | -0.23(-0.92%) |
Sep 15, 2016 | 25.13 | 25.47 | 25.08 | 25.46 | 1,272,558 | +0.36(+1.43%) |
Sep 14, 2016 | 25.15 | 25.40 | 25.04 | 25.10 | 1,411,814 | -0.09(-0.34%) |
Sep 13, 2016 | 25.40 | 25.40 | 24.88 | 25.19 | 1,774,452 | -0.47(-1.85%) |
Sep 12, 2016 | 25.16 | 25.66 | 24.95 | 25.66 | 1,975,003 | +0.34(+1.35%) |
Sep 09, 2016 | 25.54 | 25.75 | 25.32 | 25.32 | 1,658,734 | -0.26(-1.00%) |
Sep 08, 2016 | 25.63 | 25.75 | 25.39 | 25.58 | 995,758 | -0.01(-0.03%) |
Sep 07, 2016 | 25.35 | 25.58 | 25.29 | 25.58 | 1,264,407 | +0.20(+0.79%) |
Sep 06, 2016 | 25.98 | 26.04 | 25.35 | 25.38 | 1,259,615 | -0.60(-2.30%) |
Sep 02, 2016 | 25.64 | 25.98 | 25.98 | 25.98 | 1,955,517 | +0.45(+1.76%) |
Sep 01, 2016 | 25.75 | 25.83 | 25.23 | 25.53 | 985,444 | -0.12(-0.45%) |
Aug 31, 2016 | 25.85 | 25.87 | 25.40 | 25.64 | 1,102,896 | -0.09(-0.36%) |
Aug 30, 2016 | 25.61 | 25.79 | 25.56 | 25.74 | 758,520 | +0.20(+0.79%) |
Aug 29, 2016 | 25.33 | 25.64 | 25.33 | 25.54 | 915,610 | +0.22(+0.89%) |
Aug 26, 2016 | 25.10 | 25.38 | 25.02 | 25.31 | 1,156,502 | +0.28(+1.11%) |
Aug 25, 2016 | 24.92 | 25.09 | 24.89 | 25.03 | 1,059,482 | +0.11(+0.44%) |
Aug 24, 2016 | 24.94 | 25.11 | 24.86 | 24.92 | 553,745 | -0.02(-0.09%) |
Aug 23, 2016 | 24.92 | 25.23 | 24.87 | 24.95 | 1,005,751 | -0.16(-0.65%) |
Aug 22, 2016 | 25.02 | 25.16 | 24.97 | 25.11 | 714,562 | -0.02(-0.09%) |
Aug 19, 2016 | 24.87 | 25.14 | 24.77 | 25.13 | 1,268,457 | +0.16(+0.62%) |
Aug 18, 2016 | 24.75 | 24.99 | 24.69 | 24.98 | 888,722 | +0.23(+0.94%) |
Aug 17, 2016 | 24.52 | 24.83 | 24.52 | 24.75 | 1,089,329 | +0.15(+0.60%) |
Aug 16, 2016 | 24.51 | 24.75 | 24.49 | 24.60 | 1,093,697 | -0.05(-0.19%) |
Aug 15, 2016 | 24.30 | 24.69 | 24.22 | 24.64 | 890,095 | +0.45(+1.86%) |
Aug 12, 2016 | 24.02 | 24.20 | 23.93 | 24.20 | 722,499 | -0.12(-0.48%) |
Aug 11, 2016 | 24.36 | 24.42 | 24.24 | 24.31 | 784,288 | +0.05(+0.19%) |
Aug 10, 2016 | 24.61 | 24.69 | 24.25 | 24.27 | 757,941 | -0.43(-1.76%) |
Aug 09, 2016 | 24.55 | 24.71 | 24.55 | 24.70 | 648,869 | +0.11(+0.44%) |
Aug 08, 2016 | 24.71 | 24.80 | 24.55 | 24.59 | 788,332 | -0.08(-0.31%) |
Aug 05, 2016 | 24.03 | 24.68 | 23.95 | 24.67 | 1,436,297 | +0.93(+3.92%) |
Aug 04, 2016 | 23.61 | 23.81 | 23.60 | 23.74 | 975,354 | +0.10(+0.43%) |
Aug 03, 2016 | 23.24 | 23.64 | 23.24 | 23.64 | 771,794 | +0.43(+1.84%) |
Aug 02, 2016 | 23.39 | 23.54 | 23.06 | 23.21 | 1,305,761 | -0.19(-0.79%) |
Aug 01, 2016 | 23.63 | 23.75 | 23.37 | 23.40 | 880,107 | -0.20(-0.85%) |
Jul 29, 2016 | 23.71 | 23.83 | 23.58 | 23.60 | 804,768 | -0.19(-0.81%) |
Jul 28, 2016 | 23.75 | 23.87 | 23.59 | 23.79 | 495,620 | -0.05(-0.23%) |
Jul 27, 2016 | 23.89 | 24.09 | 23.78 | 23.85 | 819,937 | -0.02(-0.10%) |
Jul 26, 2016 | 23.65 | 23.92 | 23.65 | 23.87 | 737,587 | +0.13(+0.56%) |
Jul 25, 2016 | 23.92 | 23.96 | 23.73 | 23.74 | 670,012 | -0.21(-0.87%) |
Jul 22, 2016 | 23.74 | 24.00 | 23.58 | 23.95 | 923,066 | +0.26(+1.08%) |
Jul 21, 2016 | 23.64 | 23.73 | 23.53 | 23.69 | 1,337,962 | +0.05(+0.23%) |
Jul 20, 2016 | 23.82 | 23.83 | 23.51 | 23.64 | 1,034,219 | +0.04(+0.16%) |
Jul 19, 2016 | 23.45 | 23.78 | 23.13 | 23.60 | 1,344,084 | +0.30(+1.30%) |
Jul 18, 2016 | 23.26 | 23.39 | 22.77 | 23.30 | 1,532,202 | -0.01(-0.03%) |
Jul 15, 2016 | 23.40 | 23.47 | 23.17 | 23.30 | 925,264 | +0.09(+0.37%) |
Jul 14, 2016 | 23.42 | 23.47 | 23.15 | 23.22 | 1,028,941 | +0.31(+1.35%) |
Jul 13, 2016 | 22.91 | 23.09 | 22.86 | 22.91 | 1,514,327 | -0.09(-0.40%) |
Jul 12, 2016 | 22.78 | 23.05 | 22.75 | 23.00 | 1,231,807 | +0.53(+2.38%) |
Jul 11, 2016 | 22.30 | 22.60 | 22.30 | 22.47 | 1,110,946 | +0.33(+1.47%) |
Jul 08, 2016 | 22.31 | 22.47 | 22.12 | 22.14 | 1,440,508 | +0.23(+1.06%) |
Jul 07, 2016 | 21.58 | 21.99 | 21.58 | 21.91 | 2,546,202 | +0.34(+1.58%) |
Jul 06, 2016 | 21.19 | 21.64 | 21.13 | 21.57 | 1,743,110 | +0.13(+0.61%) |
Jul 05, 2016 | 21.72 | 21.76 | 21.30 | 21.44 | 1,379,863 | -0.57(-2.57%) |
Jul 01, 2016 | 22.29 | 22.00 | 22.00 | 22.00 | 1,503,529 | -0.47(-2.10%) |
Jun 30, 2016 | 22.13 | 22.47 | 21.85 | 22.47 | 1,461,535 | +0.47(+2.15%) |
Jun 29, 2016 | 21.76 | 22.08 | 21.73 | 22.00 | 1,671,878 | +0.30(+1.39%) |
Jun 28, 2016 | 21.44 | 21.80 | 21.21 | 21.70 | 1,725,119 | +0.71(+3.40%) |
Jun 27, 2016 | 21.61 | 21.62 | 20.85 | 20.99 | 2,086,894 | -1.03(-4.68%) |
Jun 24, 2016 | 22.09 | 22.65 | 22.00 | 22.02 | 2,380,629 | -1.81(-7.61%) |
Jun 23, 2016 | 23.33 | 23.84 | 23.23 | 23.83 | 1,190,761 | +0.74(+3.19%) |
Jun 22, 2016 | 23.11 | 23.41 | 23.08 | 23.09 | 865,796 | -0.06(-0.27%) |
Jun 21, 2016 | 23.15 | 23.24 | 22.92 | 23.16 | 1,047,076 | +0.09(+0.37%) |
Jun 20, 2016 | 23.28 | 23.68 | 23.02 | 23.07 | 1,215,591 | +0.17(+0.74%) |
Jun 17, 2016 | 22.78 | 23.03 | 22.69 | 22.90 | 2,886,341 | +0.12(+0.51%) |
Jun 16, 2016 | 22.87 | 22.89 | 22.59 | 22.78 | 1,854,844 | -0.33(-1.41%) |
Jun 15, 2016 | 23.03 | 23.50 | 22.91 | 23.11 | 1,484,041 | +0.15(+0.64%) |
Jun 14, 2016 | 23.40 | 23.58 | 22.13 | 22.96 | 1,480,685 | -0.51(-2.18%) |
Jun 13, 2016 | 23.78 | 23.89 | 23.42 | 23.47 | 1,758,329 | -0.40(-1.68%) |
Jun 10, 2016 | 23.84 | 23.93 | 23.66 | 23.88 | 1,203,399 | -0.28(-1.15%) |
Jun 09, 2016 | 24.41 | 24.41 | 24.03 | 24.15 | 1,921,756 | -0.46(-1.85%) |
Jun 08, 2016 | 24.52 | 24.70 | 24.51 | 24.61 | 891,564 | +0.00(+0.00%) |
Jun 07, 2016 | 24.79 | 24.83 | 24.59 | 24.61 | 896,219 | -0.19(-0.75%) |
Jun 06, 2016 | 24.52 | 24.98 | 24.47 | 24.79 | 903,623 | +0.34(+1.39%) |
Jun 03, 2016 | 24.67 | 24.67 | 23.80 | 24.45 | 1,771,449 | -0.68(-2.70%) |
Jun 02, 2016 | 24.94 | 25.13 | 24.82 | 25.13 | 891,685 | +0.15(+0.62%) |
Jun 01, 2016 | 24.60 | 25.01 | 24.43 | 24.98 | 937,241 | +0.14(+0.56%) |
May 31, 2016 | 25.03 | 25.05 | 24.73 | 24.84 | 858,973 | -0.02(-0.09%) |
May 27, 2016 | 24.56 | 24.86 | 24.86 | 24.86 | 1,217,976 | +0.29(+1.16%) |
May 26, 2016 | 24.77 | 24.79 | 24.49 | 24.58 | 864,553 | -0.20(-0.81%) |
May 25, 2016 | 24.62 | 25.01 | 24.62 | 24.78 | 1,202,189 | +0.32(+1.29%) |
May 24, 2016 | 24.11 | 24.58 | 24.09 | 24.46 | 962,818 | +0.46(+1.90%) |
May 23, 2016 | 24.18 | 24.22 | 23.82 | 24.01 | 1,218,038 | -0.15(-0.61%) |
May 20, 2016 | 23.96 | 24.28 | 23.96 | 24.15 | 1,157,777 | +0.24(+1.00%) |
May 19, 2016 | 24.12 | 24.44 | 23.64 | 23.91 | 1,369,575 | -0.39(-1.59%) |
May 18, 2016 | 23.30 | 24.39 | 23.25 | 24.30 | 1,783,462 | +0.99(+4.24%) |
May 17, 2016 | 23.23 | 23.56 | 23.01 | 23.31 | 1,649,656 | -0.02(-0.10%) |
May 16, 2016 | 23.03 | 23.46 | 22.96 | 23.34 | 958,279 | +0.35(+1.51%) |
May 13, 2016 | 23.44 | 23.78 | 22.93 | 22.99 | 1,553,780 | -0.49(-2.10%) |
May 12, 2016 | 23.69 | 23.91 | 23.27 | 23.48 | 1,014,144 | -0.05(-0.23%) |
May 11, 2016 | 23.47 | 23.89 | 23.36 | 23.54 | 1,132,407 | -0.05(-0.23%) |
May 10, 2016 | 23.25 | 23.64 | 23.20 | 23.59 | 1,131,796 | +0.51(+2.21%) |
May 09, 2016 | 23.07 | 23.28 | 22.93 | 23.08 | 711,784 | -0.05(-0.20%) |
May 06, 2016 | 22.85 | 23.13 | 22.78 | 23.13 | 945,809 | +0.13(+0.57%) |
May 05, 2016 | 23.22 | 23.35 | 22.94 | 23.00 | 1,340,203 | -0.12(-0.53%) |
May 04, 2016 | 23.41 | 23.74 | 22.89 | 23.12 | 2,064,103 | -0.51(-2.16%) |
May 03, 2016 | 23.80 | 23.80 | 23.44 | 23.63 | 631,007 | -0.55(-2.27%) |