Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.02 | 26.29 | 25.80 | 26.05 | 328,389 | +0.02(+0.07%) |
Apr 27, 2017 | 26.28 | 26.28 | 25.88 | 26.03 | 192,924 | -0.11(-0.41%) |
Apr 26, 2017 | 25.80 | 26.41 | 25.77 | 26.14 | 300,602 | +0.45(+1.76%) |
Apr 25, 2017 | 25.89 | 26.11 | 25.68 | 25.69 | 264,578 | -0.04(-0.14%) |
Apr 24, 2017 | 25.92 | 26.01 | 25.43 | 25.72 | 594,558 | +0.26(+1.03%) |
Apr 21, 2017 | 25.36 | 25.61 | 25.18 | 25.46 | 399,628 | +0.05(+0.18%) |
Apr 20, 2017 | 24.81 | 25.71 | 24.71 | 25.42 | 358,667 | +0.79(+3.19%) |
Apr 19, 2017 | 23.91 | 24.68 | 23.85 | 24.63 | 395,936 | +0.83(+3.49%) |
Apr 18, 2017 | 23.64 | 23.85 | 23.45 | 23.80 | 200,368 | +0.19(+0.80%) |
Apr 17, 2017 | 23.63 | 23.73 | 23.41 | 23.61 | 388,836 | +0.08(+0.35%) |
Apr 13, 2017 | 23.36 | 23.54 | 23.17 | 23.53 | 533,211 | +0.14(+0.58%) |
Apr 12, 2017 | 23.48 | 23.64 | 23.19 | 23.39 | 353,596 | +0.06(+0.27%) |
Apr 11, 2017 | 23.05 | 23.45 | 22.98 | 23.33 | 299,341 | +0.27(+1.18%) |
Apr 10, 2017 | 23.16 | 23.55 | 22.85 | 23.06 | 385,213 | -0.09(-0.39%) |
Apr 07, 2017 | 22.94 | 23.23 | 22.92 | 23.15 | 290,505 | +0.14(+0.63%) |
Apr 06, 2017 | 22.55 | 23.20 | 22.51 | 23.00 | 389,258 | +0.46(+2.05%) |
Apr 05, 2017 | 23.14 | 23.44 | 22.47 | 22.54 | 384,621 | -0.54(-2.35%) |
Apr 04, 2017 | 23.49 | 23.57 | 22.96 | 23.08 | 352,396 | -0.56(-2.37%) |
Apr 03, 2017 | 23.89 | 23.96 | 23.55 | 23.64 | 408,776 | -0.23(-0.98%) |
Mar 31, 2017 | 24.61 | 24.61 | 23.72 | 23.88 | 539,308 | -0.70(-2.83%) |
Mar 30, 2017 | 24.46 | 24.71 | 24.20 | 24.58 | 455,292 | -0.01(-0.04%) |
Mar 29, 2017 | 24.25 | 25.04 | 24.24 | 24.58 | 373,118 | +0.31(+1.27%) |
Mar 28, 2017 | 24.11 | 24.34 | 23.95 | 24.28 | 352,847 | +0.05(+0.22%) |
Mar 27, 2017 | 23.83 | 24.31 | 23.55 | 24.22 | 447,077 | +0.14(+0.56%) |
Mar 24, 2017 | 23.97 | 24.17 | 23.66 | 24.09 | 511,435 | +0.03(+0.11%) |
Mar 23, 2017 | 23.86 | 24.54 | 23.57 | 24.06 | 664,482 | +0.22(+0.91%) |
Mar 22, 2017 | 23.51 | 23.90 | 23.17 | 23.84 | 802,050 | +0.33(+1.38%) |
Mar 21, 2017 | 23.83 | 23.87 | 22.80 | 23.52 | 928,164 | -0.25(-1.06%) |
Mar 20, 2017 | 24.69 | 24.87 | 23.75 | 23.77 | 1,044,112 | -1.49(-5.90%) |
Mar 17, 2017 | 25.51 | 25.71 | 24.23 | 25.26 | 2,420,036 | -3.34(-11.69%) |
Mar 16, 2017 | 28.21 | 28.87 | 28.17 | 28.61 | 651,466 | +0.36(+1.28%) |
Mar 15, 2017 | 27.76 | 28.41 | 27.50 | 28.25 | 404,399 | +0.59(+2.12%) |
Mar 14, 2017 | 27.21 | 27.93 | 27.20 | 27.66 | 390,304 | +0.42(+1.56%) |
Mar 13, 2017 | 27.82 | 27.94 | 27.15 | 27.24 | 284,022 | -0.63(-2.27%) |
Mar 10, 2017 | 27.11 | 27.92 | 26.73 | 27.87 | 503,562 | +0.89(+3.31%) |
Mar 09, 2017 | 27.19 | 27.52 | 26.78 | 26.97 | 272,006 | -0.33(-1.22%) |
Mar 08, 2017 | 26.84 | 27.61 | 26.46 | 27.31 | 237,574 | +0.49(+1.82%) |
Mar 07, 2017 | 26.87 | 27.35 | 26.76 | 26.82 | 165,888 | -0.27(-1.00%) |
Mar 06, 2017 | 27.25 | 27.54 | 26.60 | 27.09 | 479,251 | -0.26(-0.96%) |
Mar 03, 2017 | 27.62 | 29.61 | 26.71 | 27.35 | 560,754 | +0.32(+1.17%) |
Mar 02, 2017 | 26.94 | 27.16 | 26.66 | 27.04 | 244,321 | +0.12(+0.44%) |
Mar 01, 2017 | 27.43 | 27.72 | 26.64 | 26.92 | 400,874 | -0.02(-0.07%) |
Feb 28, 2017 | 27.49 | 27.49 | 26.63 | 26.94 | 226,538 | -0.76(-2.74%) |
Feb 27, 2017 | 27.68 | 27.89 | 27.27 | 27.70 | 206,978 | -0.02(-0.06%) |
Feb 24, 2017 | 26.86 | 28.07 | 26.86 | 27.71 | 216,259 | +0.81(+3.02%) |
Feb 23, 2017 | 27.89 | 27.98 | 26.78 | 26.90 | 204,572 | -1.02(-3.65%) |
Feb 22, 2017 | 27.85 | 28.13 | 27.63 | 27.92 | 201,490 | +0.02(+0.06%) |
Feb 21, 2017 | 27.74 | 28.06 | 27.51 | 27.90 | 153,144 | +0.41(+1.51%) |
Feb 17, 2017 | 27.49 | 27.49 | 27.49 | 0 | +0.18(+0.66%) | |
Feb 16, 2017 | 27.91 | 28.20 | 27.13 | 27.31 | 137,629 | -0.69(-2.48%) |
Feb 15, 2017 | 27.78 | 28.10 | 27.61 | 28.00 | 130,126 | +0.14(+0.49%) |
Feb 14, 2017 | 27.56 | 28.45 | 27.56 | 27.87 | 176,708 | +0.14(+0.49%) |
Feb 13, 2017 | 28.61 | 28.66 | 27.69 | 27.73 | 231,144 | -0.71(-2.50%) |
Feb 10, 2017 | 28.17 | 28.59 | 28.07 | 28.44 | 351,828 | +0.40(+1.41%) |
Feb 09, 2017 | 27.28 | 28.25 | 27.28 | 28.05 | 235,759 | +0.78(+2.88%) |
Feb 08, 2017 | 26.71 | 27.42 | 26.64 | 27.26 | 225,970 | +0.51(+1.92%) |
Feb 07, 2017 | 27.43 | 27.45 | 26.72 | 26.75 | 263,973 | -0.60(-2.18%) |
Feb 06, 2017 | 27.61 | 28.16 | 27.22 | 27.34 | 254,176 | -0.31(-1.11%) |
Feb 03, 2017 | 27.73 | 28.09 | 27.40 | 27.65 | 307,967 | -0.03(-0.10%) |
Feb 02, 2017 | 27.61 | 28.20 | 27.18 | 27.68 | 222,770 | +0.09(+0.33%) |
Feb 01, 2017 | 27.83 | 28.06 | 27.25 | 27.59 | 233,202 | -0.14(-0.52%) |
Jan 31, 2017 | 26.55 | 27.77 | 26.07 | 27.73 | 352,442 | +0.87(+3.22%) |
Jan 30, 2017 | 26.60 | 27.16 | 26.27 | 26.87 | 203,536 | +0.04(+0.13%) |
Jan 27, 2017 | 27.44 | 27.44 | 26.70 | 26.83 | 246,515 | -0.55(-2.01%) |
Jan 26, 2017 | 28.18 | 28.43 | 27.27 | 27.38 | 357,046 | -0.90(-3.19%) |
Jan 25, 2017 | 28.13 | 28.46 | 27.69 | 28.28 | 249,474 | +0.39(+1.39%) |
Jan 24, 2017 | 27.68 | 28.18 | 27.58 | 27.89 | 187,358 | +0.32(+1.14%) |
Jan 23, 2017 | 27.71 | 27.77 | 27.23 | 27.58 | 210,074 | -0.17(-0.62%) |
Jan 20, 2017 | 27.98 | 28.02 | 27.34 | 27.75 | 185,350 | +0.11(+0.39%) |
Jan 19, 2017 | 28.50 | 28.50 | 27.47 | 27.64 | 204,124 | -0.80(-2.82%) |
Jan 18, 2017 | 28.35 | 28.70 | 27.93 | 28.44 | 187,896 | +0.03(+0.10%) |
Jan 17, 2017 | 28.06 | 29.61 | 28.06 | 28.42 | 457,927 | +0.40(+1.42%) |
Jan 13, 2017 | 28.02 | 28.02 | 28.02 | 0 | -0.04(-0.13%) | |
Jan 12, 2017 | 28.17 | 28.33 | 27.67 | 28.06 | 266,103 | -0.29(-1.02%) |
Jan 11, 2017 | 28.78 | 28.78 | 27.72 | 28.35 | 337,517 | -0.40(-1.38%) |
Jan 10, 2017 | 28.14 | 28.98 | 28.14 | 28.74 | 271,519 | +0.47(+1.66%) |
Jan 09, 2017 | 28.11 | 28.45 | 27.97 | 28.27 | 306,599 | +0.05(+0.16%) |
Jan 06, 2017 | 28.91 | 28.91 | 28.16 | 28.23 | 255,049 | -0.62(-2.16%) |
Jan 05, 2017 | 29.61 | 29.61 | 28.39 | 28.85 | 353,945 | -1.33(-4.39%) |
Jan 04, 2017 | 29.64 | 30.62 | 29.64 | 30.18 | 427,018 | +0.77(+2.61%) |
Jan 03, 2017 | 29.90 | 30.01 | 29.11 | 29.41 | 254,518 | -0.19(-0.64%) |
Dec 30, 2016 | 29.60 | 29.60 | 29.60 | 0 | -0.31(-1.03%) | |
Dec 29, 2016 | 30.25 | 30.67 | 29.65 | 29.91 | 162,884 | -0.30(-0.99%) |
Dec 28, 2016 | 30.38 | 30.64 | 29.89 | 30.20 | 190,437 | -0.13(-0.42%) |
Dec 27, 2016 | 30.27 | 30.75 | 30.10 | 30.33 | 206,886 | -0.07(-0.24%) |
Dec 23, 2016 | 30.40 | 30.40 | 30.40 | 0 | +0.20(+0.66%) | |
Dec 22, 2016 | 31.59 | 31.66 | 29.93 | 30.20 | 493,278 | -1.33(-4.23%) |
Dec 21, 2016 | 31.83 | 32.01 | 31.51 | 31.54 | 233,666 | -0.51(-1.60%) |
Dec 20, 2016 | 31.70 | 32.15 | 31.57 | 32.05 | 299,151 | +0.61(+1.95%) |
Dec 19, 2016 | 31.30 | 31.89 | 31.04 | 31.44 | 432,701 | +0.32(+1.04%) |
Dec 16, 2016 | 31.50 | 32.19 | 31.02 | 31.11 | 907,466 | -0.27(-0.86%) |
Dec 15, 2016 | 32.48 | 32.73 | 31.22 | 31.38 | 430,118 | -0.90(-2.79%) |
Dec 14, 2016 | 32.18 | 32.95 | 31.07 | 32.28 | 535,756 | +0.72(+2.28%) |
Dec 13, 2016 | 30.47 | 31.87 | 30.43 | 31.56 | 293,822 | -0.32(-1.02%) |
Dec 12, 2016 | 32.06 | 32.09 | 31.37 | 31.89 | 386,868 | -0.14(-0.45%) |
Dec 09, 2016 | 32.28 | 32.37 | 31.55 | 32.03 | 317,616 | -0.30(-0.92%) |
Dec 08, 2016 | 32.47 | 32.77 | 31.75 | 32.33 | 541,386 | +0.07(+0.22%) |
Dec 07, 2016 | 31.21 | 32.46 | 31.02 | 32.26 | 530,919 | +1.84(+6.04%) |
Dec 06, 2016 | 30.33 | 30.57 | 29.81 | 30.42 | 375,480 | +0.25(+0.84%) |
Dec 05, 2016 | 29.69 | 30.46 | 29.60 | 30.17 | 379,889 | +0.58(+1.95%) |
Dec 02, 2016 | 29.41 | 29.94 | 28.99 | 29.59 | 290,501 | +0.07(+0.24%) |
Dec 01, 2016 | 29.25 | 30.27 | 29.25 | 29.52 | 427,040 | +0.05(+0.18%) |
Nov 30, 2016 | 29.23 | 30.00 | 28.93 | 29.47 | 517,042 | +0.17(+0.58%) |
Nov 29, 2016 | 29.79 | 29.93 | 29.04 | 29.30 | 548,927 | -0.46(-1.54%) |
Nov 28, 2016 | 29.71 | 30.13 | 29.31 | 29.76 | 574,374 | +0.01(+0.03%) |
Nov 25, 2016 | 28.92 | 30.33 | 28.79 | 29.75 | 445,258 | +0.50(+1.72%) |
Nov 23, 2016 | 29.24 | 29.24 | 29.24 | 0 | +3.64(+14.20%) | |
Nov 22, 2016 | 24.75 | 25.88 | 24.59 | 25.61 | 552,991 | +1.03(+4.17%) |
Nov 21, 2016 | 24.93 | 25.06 | 24.42 | 24.58 | 331,494 | -0.37(-1.48%) |
Nov 18, 2016 | 24.70 | 24.75 | 24.17 | 24.95 | 325,382 | +0.14(+0.58%) |
Nov 17, 2016 | 24.48 | 24.96 | 24.29 | 24.81 | 450,712 | +0.32(+1.32%) |
Nov 16, 2016 | 24.54 | 25.04 | 24.30 | 24.48 | 560,231 | -0.06(-0.26%) |
Nov 15, 2016 | 25.74 | 25.74 | 24.06 | 24.54 | 471,277 | -1.25(-4.85%) |
Nov 14, 2016 | 25.74 | 26.84 | 25.53 | 25.80 | 417,976 | +0.30(+1.16%) |
Nov 11, 2016 | 24.64 | 25.54 | 24.18 | 25.50 | 653,250 | +1.01(+4.12%) |
Nov 10, 2016 | 23.75 | 25.14 | 23.75 | 24.49 | 491,337 | +1.04(+4.45%) |
Nov 09, 2016 | 21.98 | 23.47 | 21.87 | 23.45 | 234,888 | +1.08(+4.83%) |
Nov 08, 2016 | 22.24 | 22.55 | 21.97 | 22.37 | 140,906 | +0.11(+0.49%) |
Nov 07, 2016 | 22.28 | 22.44 | 22.08 | 22.26 | 252,856 | +0.42(+1.94%) |
Nov 04, 2016 | 21.84 | 22.22 | 21.75 | 21.84 | 243,750 | +0.05(+0.25%) |
Nov 03, 2016 | 22.04 | 22.09 | 21.73 | 21.78 | 198,110 | -0.18(-0.82%) |
Nov 02, 2016 | 21.96 | 22.26 | 21.80 | 21.96 | 289,926 | -0.04(-0.16%) |
Nov 01, 2016 | 22.40 | 22.62 | 21.84 | 22.00 | 260,089 | -0.51(-2.28%) |
Oct 31, 2016 | 21.93 | 22.55 | 21.93 | 22.51 | 285,869 | +0.59(+2.71%) |
Oct 28, 2016 | 21.87 | 22.20 | 21.76 | 21.92 | 391,143 | +0.03(+0.12%) |
Oct 27, 2016 | 22.80 | 22.80 | 21.87 | 21.89 | 381,169 | -0.81(-3.57%) |
Oct 26, 2016 | 22.74 | 23.23 | 22.70 | 22.70 | 139,468 | -0.12(-0.51%) |
Oct 25, 2016 | 22.99 | 23.00 | 22.52 | 22.82 | 262,537 | -0.35(-1.52%) |
Oct 24, 2016 | 23.13 | 23.42 | 23.10 | 23.17 | 93,448 | +0.14(+0.59%) |
Oct 21, 2016 | 22.83 | 23.05 | 22.69 | 23.03 | 259,981 | -0.05(-0.19%) |
Oct 20, 2016 | 23.03 | 23.29 | 23.00 | 23.08 | 200,069 | -0.04(-0.19%) |
Oct 19, 2016 | 22.93 | 23.22 | 22.56 | 23.12 | 206,209 | +0.26(+1.14%) |
Oct 18, 2016 | 23.32 | 23.34 | 22.85 | 22.86 | 191,910 | -0.29(-1.24%) |
Oct 17, 2016 | 23.51 | 23.66 | 23.13 | 23.15 | 155,027 | -0.40(-1.68%) |
Oct 14, 2016 | 23.64 | 23.73 | 23.38 | 23.55 | 152,245 | -0.02(-0.08%) |
Oct 13, 2016 | 23.81 | 23.81 | 23.37 | 23.56 | 186,523 | -0.41(-1.73%) |
Oct 12, 2016 | 23.61 | 24.21 | 23.53 | 23.98 | 174,975 | +0.45(+1.91%) |
Oct 11, 2016 | 23.70 | 23.73 | 23.35 | 23.53 | 206,679 | -0.19(-0.80%) |
Oct 10, 2016 | 23.60 | 23.79 | 23.54 | 23.72 | 142,747 | +0.25(+1.07%) |
Oct 07, 2016 | 23.49 | 23.90 | 23.35 | 23.46 | 341,123 | +0.05(+0.19%) |
Oct 06, 2016 | 23.57 | 23.88 | 23.24 | 23.42 | 179,127 | -0.20(-0.84%) |
Oct 05, 2016 | 23.08 | 23.73 | 23.08 | 23.62 | 225,922 | +0.55(+2.38%) |
Oct 04, 2016 | 22.87 | 23.27 | 22.87 | 23.07 | 172,357 | +0.18(+0.79%) |
Oct 03, 2016 | 22.69 | 22.95 | 22.51 | 22.89 | 264,803 | +0.13(+0.55%) |
Sep 30, 2016 | 22.29 | 22.87 | 22.09 | 22.76 | 320,287 | +0.61(+2.76%) |
Sep 29, 2016 | 22.39 | 22.61 | 22.14 | 22.15 | 227,150 | -0.29(-1.28%) |
Sep 28, 2016 | 22.66 | 22.76 | 22.33 | 22.44 | 237,598 | -0.28(-1.23%) |
Sep 27, 2016 | 22.66 | 22.95 | 22.65 | 22.72 | 251,302 | +0.06(+0.28%) |
Sep 26, 2016 | 22.83 | 23.02 | 22.65 | 22.65 | 243,976 | -0.36(-1.56%) |
Sep 23, 2016 | 22.75 | 23.10 | 22.75 | 23.01 | 245,696 | +0.22(+0.99%) |
Sep 22, 2016 | 22.68 | 22.91 | 22.55 | 22.79 | 315,737 | +0.20(+0.88%) |
Sep 21, 2016 | 22.49 | 22.65 | 22.17 | 22.59 | 256,454 | +0.28(+1.25%) |
Sep 20, 2016 | 22.78 | 22.78 | 22.04 | 22.31 | 475,468 | -0.33(-1.47%) |
Sep 19, 2016 | 22.49 | 22.77 | 22.39 | 22.65 | 323,052 | +0.21(+0.92%) |
Sep 16, 2016 | 22.63 | 22.84 | 22.20 | 22.44 | 587,378 | -0.31(-1.35%) |
Sep 15, 2016 | 22.12 | 22.76 | 22.01 | 22.74 | 339,222 | +0.54(+2.43%) |
Sep 14, 2016 | 22.28 | 22.51 | 22.00 | 22.20 | 264,702 | -0.04(-0.16%) |
Sep 13, 2016 | 22.36 | 22.73 | 22.13 | 22.24 | 274,674 | -0.39(-1.71%) |
Sep 12, 2016 | 22.03 | 22.66 | 21.97 | 22.63 | 317,786 | +0.49(+2.23%) |
Sep 09, 2016 | 22.44 | 22.67 | 22.12 | 22.13 | 358,846 | -0.50(-2.22%) |
Sep 08, 2016 | 22.30 | 22.72 | 22.28 | 22.63 | 365,133 | +0.22(+1.00%) |
Sep 07, 2016 | 22.03 | 22.49 | 21.83 | 22.41 | 471,392 | +0.31(+1.42%) |
Sep 06, 2016 | 22.24 | 22.27 | 21.78 | 22.10 | 495,990 | -0.12(-0.53%) |
Sep 02, 2016 | 22.19 | 22.21 | 22.21 | 22.21 | 360,668 | +0.09(+0.41%) |
Sep 01, 2016 | 23.23 | 23.23 | 21.96 | 22.12 | 851,551 | -1.16(-4.97%) |
Aug 31, 2016 | 21.67 | 23.91 | 20.75 | 23.28 | 2,021,283 | +1.51(+6.92%) |
Aug 30, 2016 | 22.93 | 23.10 | 21.75 | 21.77 | 943,142 | -1.32(-5.71%) |
Aug 29, 2016 | 22.75 | 23.16 | 22.66 | 23.09 | 378,548 | +0.31(+1.38%) |
Aug 26, 2016 | 22.93 | 23.24 | 22.48 | 22.78 | 300,209 | -0.13(-0.59%) |
Aug 25, 2016 | 23.12 | 23.20 | 22.85 | 22.91 | 355,217 | -0.27(-1.16%) |
Aug 24, 2016 | 23.42 | 23.54 | 23.14 | 23.18 | 236,471 | -0.36(-1.52%) |
Aug 23, 2016 | 23.38 | 23.72 | 23.05 | 23.54 | 456,219 | +0.27(+1.16%) |
Aug 22, 2016 | 23.21 | 23.29 | 22.86 | 23.27 | 388,052 | -0.01(-0.04%) |
Aug 19, 2016 | 23.14 | 23.52 | 23.07 | 23.28 | 234,862 | +0.14(+0.62%) |
Aug 18, 2016 | 22.83 | 23.25 | 22.81 | 23.14 | 279,109 | +0.43(+1.90%) |
Aug 17, 2016 | 22.23 | 22.71 | 22.04 | 22.71 | 417,767 | +0.32(+1.44%) |
Aug 16, 2016 | 22.50 | 22.70 | 22.32 | 22.38 | 279,223 | -0.17(-0.76%) |
Aug 15, 2016 | 22.35 | 22.64 | 22.35 | 22.55 | 280,652 | +0.27(+1.21%) |
Aug 12, 2016 | 22.23 | 22.53 | 22.11 | 22.28 | 275,371 | +0.07(+0.32%) |
Aug 11, 2016 | 22.02 | 22.63 | 22.02 | 22.21 | 386,004 | +0.46(+2.10%) |
Aug 10, 2016 | 22.11 | 22.28 | 21.75 | 21.76 | 271,669 | -0.24(-1.10%) |
Aug 09, 2016 | 22.57 | 22.57 | 21.97 | 22.00 | 225,606 | -0.66(-2.93%) |
Aug 08, 2016 | 22.68 | 22.88 | 22.53 | 22.66 | 176,286 | +0.01(+0.04%) |
Aug 05, 2016 | 22.23 | 22.80 | 22.19 | 22.65 | 290,718 | +0.60(+2.73%) |
Aug 04, 2016 | 22.63 | 22.83 | 21.96 | 22.05 | 381,816 | -0.48(-2.15%) |
Aug 03, 2016 | 22.64 | 22.70 | 22.20 | 22.54 | 281,143 | -0.24(-1.06%) |
Aug 02, 2016 | 23.24 | 23.24 | 22.63 | 22.78 | 416,960 | -0.55(-2.35%) |
Aug 01, 2016 | 23.52 | 23.75 | 23.31 | 23.33 | 328,951 | -0.30(-1.25%) |
Jul 29, 2016 | 23.65 | 23.71 | 23.36 | 23.62 | 232,247 | -0.12(-0.49%) |
Jul 28, 2016 | 24.07 | 24.12 | 23.34 | 23.74 | 200,931 | -0.38(-1.56%) |
Jul 27, 2016 | 23.92 | 24.24 | 23.78 | 24.12 | 280,822 | +0.29(+1.21%) |
Jul 26, 2016 | 23.93 | 24.18 | 23.75 | 23.83 | 269,847 | -0.01(-0.04%) |
Jul 25, 2016 | 23.51 | 23.86 | 23.48 | 23.84 | 175,525 | +0.33(+1.41%) |
Jul 22, 2016 | 23.61 | 23.75 | 23.12 | 23.51 | 270,114 | -0.16(-0.68%) |
Jul 21, 2016 | 24.07 | 24.16 | 23.59 | 23.67 | 194,260 | -0.51(-2.12%) |
Jul 20, 2016 | 23.84 | 24.24 | 23.47 | 24.18 | 246,182 | +0.40(+1.70%) |
Jul 19, 2016 | 24.42 | 24.50 | 23.77 | 23.77 | 314,914 | -0.61(-2.50%) |
Jul 18, 2016 | 23.81 | 24.42 | 23.81 | 24.39 | 403,730 | +0.58(+2.45%) |
Jul 15, 2016 | 23.89 | 23.99 | 23.64 | 23.80 | 334,170 | +0.03(+0.11%) |
Jul 14, 2016 | 23.93 | 24.20 | 23.75 | 23.77 | 216,648 | -0.07(-0.30%) |
Jul 13, 2016 | 23.95 | 24.03 | 23.63 | 23.85 | 290,141 | +0.04(+0.15%) |
Jul 12, 2016 | 23.75 | 24.02 | 23.45 | 23.81 | 435,425 | +0.09(+0.38%) |
Jul 11, 2016 | 22.87 | 23.74 | 22.87 | 23.72 | 473,020 | +0.90(+3.93%) |
Jul 08, 2016 | 22.46 | 22.92 | 22.15 | 22.82 | 260,550 | +0.67(+3.04%) |
Jul 07, 2016 | 22.03 | 22.36 | 21.94 | 22.15 | 208,418 | +0.17(+0.78%) |
Jul 06, 2016 | 21.45 | 22.04 | 21.41 | 21.98 | 235,120 | +0.46(+2.13%) |
Jul 05, 2016 | 21.85 | 21.95 | 21.27 | 21.52 | 193,497 | -0.34(-1.56%) |
Jul 01, 2016 | 21.79 | 21.86 | 21.86 | 21.86 | 223,509 | +0.13(+0.62%) |
Jun 30, 2016 | 21.47 | 21.73 | 21.29 | 21.73 | 454,217 | +0.37(+1.72%) |
Jun 29, 2016 | 20.84 | 21.47 | 20.80 | 21.36 | 284,303 | +0.79(+3.84%) |
Jun 28, 2016 | 20.73 | 20.88 | 20.50 | 20.57 | 304,367 | +0.07(+0.35%) |
Jun 27, 2016 | 21.12 | 21.12 | 20.10 | 20.50 | 369,403 | -0.76(-3.59%) |
Jun 24, 2016 | 20.62 | 21.39 | 20.48 | 21.26 | 647,519 | +0.04(+0.17%) |
Jun 23, 2016 | 21.49 | 21.56 | 21.18 | 21.23 | 202,420 | -0.04(-0.17%) |
Jun 22, 2016 | 21.68 | 21.72 | 21.23 | 21.26 | 198,064 | -0.38(-1.74%) |
Jun 21, 2016 | 22.04 | 22.06 | 21.58 | 21.64 | 240,854 | -0.33(-1.51%) |
Jun 20, 2016 | 22.17 | 22.58 | 21.93 | 21.97 | 371,434 | -0.01(-0.04%) |
Jun 17, 2016 | 21.94 | 22.28 | 21.82 | 21.98 | 546,582 | +0.10(+0.45%) |
Jun 16, 2016 | 22.08 | 22.11 | 21.73 | 21.88 | 292,714 | -0.28(-1.26%) |
Jun 15, 2016 | 21.90 | 22.55 | 21.90 | 22.16 | 417,730 | +0.43(+1.98%) |
Jun 14, 2016 | 21.72 | 21.88 | 21.49 | 21.73 | 286,814 | +0.04(+0.17%) |
Jun 13, 2016 | 22.10 | 22.24 | 21.61 | 21.69 | 470,263 | -0.45(-2.02%) |
Jun 10, 2016 | 22.16 | 22.35 | 21.99 | 22.14 | 324,488 | -0.21(-0.92%) |
Jun 09, 2016 | 22.48 | 22.57 | 22.07 | 22.35 | 362,881 | -0.21(-0.95%) |
Jun 08, 2016 | 22.40 | 22.67 | 22.30 | 22.56 | 255,846 | +0.18(+0.80%) |
Jun 07, 2016 | 22.18 | 22.64 | 22.15 | 22.38 | 227,712 | +0.09(+0.40%) |
Jun 06, 2016 | 22.63 | 22.63 | 22.26 | 22.29 | 311,830 | -0.18(-0.80%) |
Jun 03, 2016 | 22.55 | 22.74 | 22.28 | 22.47 | 434,717 | -0.07(-0.32%) |
Jun 02, 2016 | 22.23 | 22.60 | 22.20 | 22.54 | 325,638 | +0.36(+1.61%) |
Jun 01, 2016 | 21.89 | 22.39 | 21.84 | 22.18 | 401,488 | +0.30(+1.35%) |
May 31, 2016 | 22.76 | 22.76 | 21.71 | 21.89 | 736,692 | -0.87(-3.81%) |
May 27, 2016 | 21.58 | 22.76 | 22.76 | 22.76 | 3,121,534 | +3.32(+17.08%) |
May 26, 2016 | 19.23 | 19.49 | 19.14 | 19.44 | 899,000 | +0.22(+1.16%) |
May 25, 2016 | 19.29 | 19.46 | 19.13 | 19.21 | 914,653 | -0.08(-0.42%) |
May 24, 2016 | 19.46 | 19.81 | 19.03 | 19.29 | 928,142 | -0.46(-2.31%) |
May 23, 2016 | 19.87 | 20.10 | 19.63 | 19.75 | 378,671 | -0.21(-1.03%) |
May 20, 2016 | 19.69 | 19.97 | 19.54 | 19.96 | 332,982 | +0.26(+1.32%) |
May 19, 2016 | 19.63 | 20.01 | 19.54 | 19.70 | 255,602 | +0.05(+0.27%) |
May 18, 2016 | 19.71 | 19.94 | 19.43 | 19.64 | 341,283 | -0.20(-0.99%) |
May 17, 2016 | 20.60 | 20.71 | 19.71 | 19.84 | 608,183 | -0.73(-3.57%) |
May 16, 2016 | 20.59 | 20.76 | 20.24 | 20.57 | 467,594 | -0.05(-0.26%) |
May 13, 2016 | 20.47 | 21.07 | 20.18 | 20.63 | 411,140 | +0.03(+0.13%) |
May 12, 2016 | 20.84 | 21.02 | 20.42 | 20.60 | 291,819 | -0.22(-1.07%) |
May 11, 2016 | 21.65 | 21.65 | 20.73 | 20.82 | 478,403 | -1.08(-4.94%) |
May 10, 2016 | 22.02 | 22.06 | 21.67 | 21.91 | 239,463 | -0.15(-0.69%) |
May 09, 2016 | 21.76 | 22.33 | 21.76 | 22.06 | 498,012 | +0.28(+1.27%) |
May 06, 2016 | 21.38 | 21.79 | 21.02 | 21.78 | 263,914 | +0.32(+1.50%) |
May 05, 2016 | 22.23 | 22.35 | 21.44 | 21.46 | 394,759 | -0.82(-3.69%) |
May 04, 2016 | 22.29 | 22.45 | 22.03 | 22.28 | 188,560 | -0.10(-0.44%) |
May 03, 2016 | 22.41 | 22.68 | 22.18 | 22.38 | 267,362 | -0.19(-0.83%) |