Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.91 | 29.04 | 28.72 | 28.74 | 23,085 | +0.08(+0.26%) |
Apr 27, 2017 | 28.80 | 28.83 | 28.27 | 28.67 | 149,080 | -0.24(-0.84%) |
Apr 26, 2017 | 28.86 | 29.24 | 28.79 | 28.91 | 134,834 | -0.49(-1.67%) |
Apr 25, 2017 | 29.39 | 29.58 | 29.13 | 29.40 | 223,538 | +0.24(+0.83%) |
Apr 24, 2017 | 29.12 | 29.28 | 28.96 | 29.16 | 82,937 | +0.57(+1.98%) |
Apr 21, 2017 | 28.76 | 29.26 | 28.37 | 28.59 | 109,930 | +0.06(+0.21%) |
Apr 20, 2017 | 28.00 | 28.70 | 27.95 | 28.53 | 153,723 | +0.98(+3.57%) |
Apr 19, 2017 | 28.06 | 28.23 | 27.53 | 27.55 | 139,290 | -0.24(-0.87%) |
Apr 18, 2017 | 27.87 | 28.11 | 27.58 | 27.79 | 157,354 | -0.31(-1.10%) |
Apr 17, 2017 | 28.23 | 28.33 | 27.89 | 28.10 | 273,162 | +0.03(+0.11%) |
Apr 13, 2017 | 28.75 | 28.96 | 28.07 | 28.07 | 243,108 | -0.68(-2.37%) |
Apr 12, 2017 | 29.75 | 29.75 | 28.70 | 28.75 | 181,379 | -1.43(-4.73%) |
Apr 11, 2017 | 30.13 | 30.25 | 29.45 | 30.18 | 67,551 | +0.20(+0.68%) |
Apr 10, 2017 | 30.29 | 30.33 | 29.79 | 29.98 | 158,678 | -0.17(-0.58%) |
Apr 07, 2017 | 29.67 | 30.53 | 29.65 | 30.15 | 47,353 | +0.15(+0.50%) |
Apr 06, 2017 | 29.95 | 30.32 | 29.81 | 30.00 | 58,614 | +0.13(+0.43%) |
Apr 05, 2017 | 31.09 | 31.28 | 29.87 | 29.87 | 195,758 | -0.87(-2.83%) |
Apr 04, 2017 | 30.31 | 30.76 | 30.31 | 30.74 | 35,441 | +0.45(+1.50%) |
Apr 03, 2017 | 30.65 | 30.81 | 30.01 | 30.29 | 62,553 | -0.22(-0.72%) |
Mar 31, 2017 | 30.37 | 30.77 | 30.11 | 30.50 | 58,128 | -0.02(-0.05%) |
Mar 30, 2017 | 30.57 | 30.87 | 30.49 | 30.52 | 77,444 | -0.08(-0.25%) |
Mar 29, 2017 | 30.44 | 30.79 | 30.36 | 30.60 | 88,073 | +0.12(+0.40%) |
Mar 28, 2017 | 30.22 | 30.66 | 30.05 | 30.47 | 233,112 | +0.53(+1.77%) |
Mar 27, 2017 | 29.32 | 30.02 | 28.98 | 29.95 | 102,367 | -0.13(-0.43%) |
Mar 24, 2017 | 30.60 | 30.62 | 29.95 | 30.07 | 59,858 | -0.44(-1.44%) |
Mar 23, 2017 | 30.82 | 30.97 | 30.36 | 30.51 | 102,704 | -0.38(-1.22%) |
Mar 22, 2017 | 30.30 | 31.05 | 30.29 | 30.89 | 108,416 | +0.31(+1.01%) |
Mar 21, 2017 | 32.18 | 32.23 | 30.51 | 30.58 | 95,489 | -1.83(-5.64%) |
Mar 20, 2017 | 32.02 | 32.49 | 31.91 | 32.41 | 70,077 | +0.24(+0.75%) |
Mar 17, 2017 | 32.56 | 32.87 | 32.14 | 32.17 | 79,588 | -0.31(-0.95%) |
Mar 16, 2017 | 32.96 | 33.09 | 32.44 | 32.48 | 54,342 | -0.04(-0.12%) |
Mar 15, 2017 | 31.37 | 32.58 | 31.15 | 32.51 | 119,410 | +1.63(+5.29%) |
Mar 14, 2017 | 30.79 | 30.98 | 30.43 | 30.88 | 107,489 | -0.15(-0.49%) |
Mar 13, 2017 | 30.76 | 31.14 | 30.76 | 31.03 | 145,400 | +0.82(+2.70%) |
Mar 10, 2017 | 30.60 | 30.75 | 30.00 | 30.22 | 122,001 | +0.03(+0.10%) |
Mar 09, 2017 | 30.37 | 30.74 | 29.97 | 30.19 | 253,492 | -0.33(-1.09%) |
Mar 08, 2017 | 31.21 | 31.68 | 30.49 | 30.52 | 260,058 | -0.76(-2.44%) |
Mar 07, 2017 | 31.99 | 32.09 | 31.24 | 31.28 | 130,835 | -0.56(-1.76%) |
Mar 06, 2017 | 32.22 | 32.22 | 31.74 | 31.84 | 172,778 | -0.60(-1.86%) |
Mar 03, 2017 | 32.30 | 32.54 | 31.96 | 32.45 | 109,725 | +0.37(+1.15%) |
Mar 02, 2017 | 33.24 | 33.26 | 32.01 | 32.08 | 185,794 | -1.37(-4.09%) |
Mar 01, 2017 | 33.07 | 33.66 | 33.07 | 33.44 | 116,668 | +1.06(+3.27%) |
Feb 28, 2017 | 32.64 | 32.84 | 32.20 | 32.39 | 92,032 | -0.33(-1.02%) |
Feb 27, 2017 | 32.33 | 33.03 | 32.28 | 32.72 | 87,277 | +0.56(+1.74%) |
Feb 24, 2017 | 31.93 | 32.62 | 31.74 | 32.16 | 154,377 | -0.39(-1.18%) |
Feb 23, 2017 | 34.11 | 34.30 | 32.45 | 32.54 | 206,135 | -1.33(-3.93%) |
Feb 22, 2017 | 33.74 | 33.89 | 33.55 | 33.87 | 100,432 | -0.33(-0.97%) |
Feb 21, 2017 | 33.88 | 34.21 | 33.88 | 34.21 | 146,140 | +0.75(+2.24%) |
Feb 17, 2017 | 33.46 | 33.46 | 33.46 | 0 | -0.15(-0.45%) | |
Feb 16, 2017 | 34.01 | 34.02 | 33.45 | 33.61 | 110,793 | -0.14(-0.40%) |
Feb 15, 2017 | 33.63 | 33.88 | 33.54 | 33.75 | 195,142 | +0.09(+0.27%) |
Feb 14, 2017 | 33.72 | 33.72 | 33.09 | 33.66 | 164,421 | -0.25(-0.74%) |
Feb 13, 2017 | 33.47 | 34.13 | 33.47 | 33.90 | 272,914 | +1.25(+3.84%) |
Feb 10, 2017 | 32.36 | 32.68 | 32.15 | 32.65 | 125,869 | +0.86(+2.71%) |
Feb 09, 2017 | 31.07 | 31.83 | 31.03 | 31.79 | 79,688 | +0.84(+2.71%) |
Feb 08, 2017 | 30.69 | 30.96 | 30.47 | 30.95 | 122,181 | +0.26(+0.86%) |
Feb 07, 2017 | 31.06 | 31.21 | 30.66 | 30.69 | 56,041 | -0.09(-0.29%) |
Feb 06, 2017 | 30.91 | 31.07 | 30.65 | 30.78 | 69,178 | -0.17(-0.56%) |
Feb 03, 2017 | 31.36 | 31.36 | 30.94 | 30.95 | 102,559 | -0.86(-2.71%) |
Feb 02, 2017 | 31.59 | 31.82 | 31.59 | 31.81 | 75,613 | +0.36(+1.13%) |
Feb 01, 2017 | 31.88 | 31.93 | 31.06 | 31.46 | 82,603 | +0.24(+0.77%) |
Jan 31, 2017 | 31.40 | 31.51 | 30.87 | 31.21 | 84,717 | -0.09(-0.29%) |
Jan 30, 2017 | 31.75 | 31.75 | 31.01 | 31.31 | 120,487 | -0.81(-2.52%) |
Jan 27, 2017 | 32.06 | 32.18 | 31.85 | 32.11 | 46,384 | +0.06(+0.19%) |
Jan 26, 2017 | 31.99 | 32.32 | 31.72 | 32.05 | 116,678 | -0.04(-0.12%) |
Jan 25, 2017 | 32.17 | 32.17 | 31.56 | 32.09 | 163,747 | -0.20(-0.63%) |
Jan 24, 2017 | 32.26 | 32.69 | 32.06 | 32.30 | 218,551 | +0.66(+2.08%) |
Jan 23, 2017 | 31.55 | 31.70 | 31.28 | 31.64 | 49,699 | +0.48(+1.55%) |
Jan 20, 2017 | 31.06 | 31.31 | 30.87 | 31.15 | 48,790 | +0.09(+0.29%) |
Jan 19, 2017 | 31.37 | 31.40 | 30.70 | 31.06 | 75,185 | -0.52(-1.65%) |
Jan 18, 2017 | 31.03 | 31.90 | 31.02 | 31.59 | 135,855 | +0.64(+2.08%) |
Jan 17, 2017 | 30.97 | 31.14 | 30.79 | 30.94 | 57,175 | -0.05(-0.17%) |
Jan 13, 2017 | 31.00 | 31.00 | 31.00 | 0 | -0.08(-0.24%) | |
Jan 12, 2017 | 31.09 | 31.31 | 30.86 | 31.07 | 149,760 | -0.20(-0.63%) |
Jan 11, 2017 | 30.83 | 31.28 | 30.50 | 31.27 | 144,982 | +0.60(+1.95%) |
Jan 10, 2017 | 30.16 | 30.70 | 30.03 | 30.67 | 420,302 | +1.44(+4.91%) |
Jan 09, 2017 | 29.57 | 29.73 | 29.17 | 29.23 | 66,228 | -0.15(-0.51%) |
Jan 06, 2017 | 29.89 | 30.06 | 29.39 | 29.39 | 196,786 | -0.73(-2.41%) |
Jan 05, 2017 | 30.07 | 30.38 | 29.88 | 30.11 | 169,047 | +0.22(+0.73%) |
Jan 04, 2017 | 29.43 | 29.89 | 29.12 | 29.89 | 192,145 | +0.47(+1.59%) |
Jan 03, 2017 | 29.09 | 29.50 | 28.94 | 29.42 | 91,152 | +0.87(+3.04%) |
Dec 30, 2016 | 28.55 | 28.55 | 28.55 | 0 | -0.57(-1.97%) | |
Dec 29, 2016 | 29.37 | 29.39 | 28.89 | 29.13 | 42,400 | -0.10(-0.34%) |
Dec 28, 2016 | 29.81 | 30.07 | 29.21 | 29.23 | 126,505 | -0.24(-0.82%) |
Dec 27, 2016 | 29.36 | 29.54 | 29.20 | 29.47 | 344,307 | +0.44(+1.51%) |
Dec 23, 2016 | 29.03 | 29.03 | 29.03 | 0 | -0.02(-0.08%) | |
Dec 22, 2016 | 29.39 | 29.50 | 28.97 | 29.05 | 98,387 | -0.56(-1.89%) |
Dec 21, 2016 | 29.73 | 29.95 | 29.42 | 29.61 | 149,171 | +0.02(+0.08%) |
Dec 20, 2016 | 29.01 | 29.68 | 29.01 | 29.59 | 383,812 | +0.69(+2.38%) |
Dec 19, 2016 | 29.27 | 29.45 | 28.83 | 28.90 | 293,266 | -0.62(-2.09%) |
Dec 16, 2016 | 30.13 | 30.21 | 29.45 | 29.52 | 87,698 | -0.71(-2.35%) |
Dec 15, 2016 | 29.77 | 30.34 | 29.54 | 30.23 | 199,092 | +0.16(+0.52%) |
Dec 14, 2016 | 30.24 | 31.02 | 29.92 | 30.07 | 189,648 | -0.39(-1.28%) |
Dec 13, 2016 | 30.98 | 31.19 | 30.20 | 30.46 | 124,709 | -0.61(-1.95%) |
Dec 12, 2016 | 31.41 | 31.91 | 30.97 | 31.07 | 129,133 | -0.25(-0.79%) |
Dec 09, 2016 | 31.97 | 31.97 | 31.21 | 31.32 | 183,558 | -0.79(-2.47%) |
Dec 08, 2016 | 32.50 | 32.83 | 31.94 | 32.11 | 219,235 | -0.10(-0.30%) |
Dec 07, 2016 | 31.66 | 32.29 | 31.62 | 32.21 | 238,069 | +1.02(+3.26%) |
Dec 06, 2016 | 30.70 | 31.22 | 30.59 | 31.19 | 149,902 | +0.25(+0.80%) |
Dec 05, 2016 | 30.37 | 30.97 | 30.37 | 30.94 | 194,340 | +0.89(+2.96%) |
Dec 02, 2016 | 29.24 | 30.07 | 29.10 | 30.05 | 105,574 | +0.48(+1.62%) |
Dec 01, 2016 | 29.92 | 30.38 | 29.41 | 29.57 | 169,923 | -0.10(-0.33%) |
Nov 30, 2016 | 29.89 | 30.13 | 29.62 | 29.67 | 513,115 | +0.16(+0.53%) |
Nov 29, 2016 | 29.70 | 29.92 | 29.29 | 29.51 | 389,396 | -0.98(-3.21%) |
Nov 28, 2016 | 30.32 | 30.50 | 30.04 | 30.49 | 871,029 | +0.17(+0.57%) |
Nov 25, 2016 | 30.25 | 30.32 | 29.95 | 30.32 | 74,971 | +0.02(+0.05%) |
Nov 23, 2016 | 30.31 | 30.31 | 30.31 | 0 | +0.39(+1.30%) | |
Nov 22, 2016 | 28.91 | 29.95 | 28.89 | 29.92 | 551,647 | +1.70(+6.02%) |
Nov 21, 2016 | 28.04 | 28.22 | 27.85 | 28.22 | 73,062 | +0.67(+2.44%) |
Nov 18, 2016 | 27.55 | 27.65 | 27.18 | 27.55 | 147,663 | -0.23(-0.83%) |
Nov 17, 2016 | 27.82 | 28.04 | 27.69 | 27.78 | 122,406 | +0.06(+0.22%) |
Nov 16, 2016 | 27.89 | 27.90 | 27.45 | 27.72 | 192,007 | -0.47(-1.67%) |
Nov 15, 2016 | 27.78 | 28.20 | 27.61 | 28.19 | 281,671 | -0.39(-1.36%) |
Nov 14, 2016 | 27.94 | 28.59 | 27.93 | 28.58 | 223,490 | +0.82(+2.94%) |
Nov 11, 2016 | 27.99 | 28.08 | 27.14 | 27.76 | 119,315 | -0.25(-0.91%) |
Nov 10, 2016 | 28.23 | 28.42 | 27.66 | 28.02 | 379,964 | +0.73(+2.66%) |
Nov 09, 2016 | 26.89 | 27.70 | 26.80 | 27.29 | 301,268 | +1.40(+5.40%) |
Nov 08, 2016 | 25.49 | 26.06 | 25.34 | 25.89 | 103,962 | +0.23(+0.90%) |
Nov 07, 2016 | 25.09 | 25.70 | 25.09 | 25.66 | 156,784 | +1.06(+4.32%) |
Nov 04, 2016 | 24.49 | 24.85 | 24.29 | 24.60 | 45,350 | +0.00(+0.00%) |
Nov 03, 2016 | 24.37 | 24.83 | 24.35 | 24.60 | 22,472 | +0.49(+2.05%) |
Nov 02, 2016 | 24.23 | 24.57 | 24.11 | 24.11 | 45,059 | -0.41(-1.68%) |
Nov 01, 2016 | 25.13 | 25.13 | 24.30 | 24.52 | 55,730 | -0.34(-1.38%) |
Oct 31, 2016 | 24.71 | 24.87 | 24.55 | 24.86 | 42,592 | +0.28(+1.13%) |
Oct 28, 2016 | 24.64 | 24.89 | 24.50 | 24.58 | 42,012 | +0.03(+0.12%) |
Oct 27, 2016 | 24.94 | 24.94 | 24.53 | 24.55 | 39,641 | -0.41(-1.65%) |
Oct 26, 2016 | 24.86 | 25.06 | 24.69 | 24.97 | 61,491 | +0.01(+0.03%) |
Oct 25, 2016 | 24.95 | 25.31 | 24.91 | 24.96 | 279,137 | +0.22(+0.88%) |
Oct 24, 2016 | 24.85 | 24.98 | 24.62 | 24.74 | 99,530 | +0.30(+1.22%) |
Oct 21, 2016 | 24.13 | 24.66 | 24.02 | 24.44 | 123,603 | +0.14(+0.58%) |
Oct 20, 2016 | 23.79 | 24.38 | 23.69 | 24.30 | 348,057 | +0.30(+1.25%) |
Oct 19, 2016 | 23.72 | 24.11 | 23.64 | 24.00 | 96,286 | +0.38(+1.61%) |
Oct 18, 2016 | 23.72 | 23.72 | 23.43 | 23.62 | 54,010 | +0.49(+2.13%) |
Oct 17, 2016 | 23.08 | 23.35 | 22.92 | 23.13 | 302,761 | +0.17(+0.75%) |
Oct 14, 2016 | 23.14 | 23.21 | 22.87 | 22.95 | 326,215 | +0.19(+0.82%) |
Oct 13, 2016 | 22.80 | 22.89 | 22.51 | 22.77 | 22,653 | -0.70(-3.00%) |
Oct 12, 2016 | 23.51 | 23.58 | 23.42 | 23.47 | 13,470 | +0.16(+0.67%) |
Oct 11, 2016 | 23.60 | 23.61 | 23.21 | 23.31 | 132,359 | -0.46(-1.92%) |
Oct 10, 2016 | 23.52 | 23.84 | 23.52 | 23.77 | 19,989 | +0.51(+2.19%) |
Oct 07, 2016 | 23.60 | 23.60 | 22.98 | 23.26 | 28,802 | +0.04(+0.19%) |
Oct 06, 2016 | 23.08 | 23.32 | 23.08 | 23.22 | 36,118 | +0.02(+0.10%) |
Oct 05, 2016 | 23.07 | 23.28 | 22.91 | 23.19 | 24,229 | +0.46(+2.04%) |
Oct 04, 2016 | 23.44 | 23.44 | 22.72 | 22.73 | 19,881 | -0.54(-2.33%) |
Oct 03, 2016 | 23.22 | 23.29 | 23.09 | 23.27 | 9,813 | +0.05(+0.21%) |
Sep 30, 2016 | 23.23 | 23.32 | 23.12 | 23.22 | 44,282 | +0.16(+0.71%) |
Sep 29, 2016 | 23.48 | 23.70 | 22.96 | 23.06 | 40,871 | -0.49(-2.07%) |
Sep 28, 2016 | 22.90 | 23.54 | 22.78 | 23.54 | 17,568 | +0.99(+4.41%) |
Sep 27, 2016 | 22.36 | 22.59 | 22.23 | 22.55 | 29,099 | +0.02(+0.10%) |
Sep 26, 2016 | 22.48 | 22.68 | 22.48 | 22.53 | 16,252 | -0.10(-0.43%) |
Sep 23, 2016 | 22.50 | 22.85 | 22.50 | 22.62 | 27,520 | +0.03(+0.13%) |
Sep 22, 2016 | 22.89 | 23.00 | 22.55 | 22.59 | 33,821 | +0.19(+0.87%) |
Sep 21, 2016 | 21.83 | 22.43 | 21.83 | 22.40 | 97,279 | +0.98(+4.57%) |
Sep 20, 2016 | 21.53 | 21.59 | 21.33 | 21.42 | 104,144 | -0.03(-0.14%) |
Sep 19, 2016 | 21.49 | 21.67 | 21.42 | 21.45 | 15,398 | +0.46(+2.21%) |
Sep 16, 2016 | 20.93 | 21.03 | 20.83 | 20.99 | 7,619 | -0.25(-1.20%) |
Sep 15, 2016 | 21.05 | 21.39 | 20.99 | 21.24 | 30,449 | +0.25(+1.18%) |
Sep 14, 2016 | 20.93 | 21.17 | 20.83 | 20.99 | 152,447 | +0.06(+0.29%) |
Sep 13, 2016 | 21.72 | 21.72 | 20.71 | 20.93 | 143,878 | -1.23(-5.53%) |
Sep 12, 2016 | 21.70 | 22.25 | 21.35 | 22.16 | 50,426 | +0.36(+1.65%) |
Sep 09, 2016 | 22.48 | 22.70 | 21.79 | 21.80 | 65,577 | -1.17(-5.11%) |
Sep 08, 2016 | 23.24 | 23.24 | 22.90 | 22.98 | 19,254 | -0.18(-0.78%) |
Sep 07, 2016 | 23.21 | 23.21 | 23.01 | 23.16 | 89,377 | -0.08(-0.35%) |
Sep 06, 2016 | 22.90 | 23.25 | 22.71 | 23.24 | 49,811 | +0.46(+2.00%) |
Sep 02, 2016 | 22.89 | 22.78 | 22.78 | 22.78 | 22,595 | +0.38(+1.70%) |
Sep 01, 2016 | 22.37 | 22.46 | 22.04 | 22.40 | 44,890 | +0.13(+0.60%) |
Aug 31, 2016 | 22.41 | 22.46 | 22.10 | 22.27 | 91,322 | -0.28(-1.23%) |
Aug 30, 2016 | 23.04 | 23.06 | 22.44 | 22.54 | 69,592 | -0.53(-2.30%) |
Aug 29, 2016 | 22.59 | 23.11 | 22.59 | 23.07 | 57,706 | +0.51(+2.25%) |
Aug 26, 2016 | 23.08 | 23.39 | 22.42 | 22.56 | 66,750 | -0.25(-1.11%) |
Aug 25, 2016 | 22.83 | 23.01 | 22.77 | 22.82 | 42,924 | +0.10(+0.46%) |
Aug 24, 2016 | 23.31 | 23.31 | 22.70 | 22.71 | 53,875 | -0.67(-2.88%) |
Aug 23, 2016 | 23.64 | 23.79 | 23.37 | 23.39 | 37,803 | +0.08(+0.36%) |
Aug 22, 2016 | 23.37 | 23.39 | 23.18 | 23.30 | 51,188 | -0.25(-1.05%) |
Aug 19, 2016 | 23.71 | 23.82 | 23.47 | 23.55 | 18,150 | -0.48(-1.99%) |
Aug 18, 2016 | 24.02 | 24.21 | 23.78 | 24.03 | 38,989 | +0.30(+1.26%) |
Aug 17, 2016 | 23.72 | 23.84 | 23.39 | 23.73 | 24,489 | -0.14(-0.60%) |
Aug 16, 2016 | 24.24 | 24.26 | 23.85 | 23.87 | 29,561 | +0.02(+0.09%) |
Aug 15, 2016 | 23.41 | 23.87 | 23.37 | 23.85 | 55,679 | +0.70(+3.04%) |
Aug 12, 2016 | 23.71 | 23.72 | 23.09 | 23.15 | 47,389 | -0.69(-2.89%) |
Aug 11, 2016 | 23.69 | 23.85 | 23.39 | 23.84 | 28,159 | +0.20(+0.85%) |
Aug 10, 2016 | 24.14 | 24.17 | 23.60 | 23.63 | 19,624 | -0.34(-1.40%) |
Aug 09, 2016 | 24.21 | 24.32 | 23.94 | 23.97 | 58,973 | -0.20(-0.84%) |
Aug 08, 2016 | 24.37 | 24.55 | 24.11 | 24.17 | 59,757 | -0.15(-0.62%) |
Aug 05, 2016 | 24.16 | 24.34 | 23.99 | 24.32 | 46,064 | +0.43(+1.82%) |
Aug 04, 2016 | 23.78 | 24.06 | 23.56 | 23.89 | 67,120 | +0.08(+0.35%) |
Aug 03, 2016 | 23.16 | 23.84 | 22.74 | 23.81 | 35,696 | +0.61(+2.61%) |
Aug 02, 2016 | 23.68 | 23.70 | 23.01 | 23.20 | 72,440 | -0.42(-1.77%) |
Aug 01, 2016 | 24.11 | 24.11 | 23.59 | 23.62 | 51,586 | -0.44(-1.83%) |
Jul 29, 2016 | 23.97 | 24.12 | 23.76 | 24.06 | 59,519 | +0.08(+0.31%) |
Jul 28, 2016 | 24.02 | 24.02 | 23.56 | 23.99 | 49,460 | +0.03(+0.12%) |
Jul 27, 2016 | 24.02 | 24.27 | 23.68 | 23.96 | 122,047 | +0.25(+1.07%) |
Jul 26, 2016 | 22.82 | 23.74 | 22.82 | 23.70 | 39,776 | +1.07(+4.73%) |
Jul 25, 2016 | 22.76 | 22.76 | 22.50 | 22.63 | 15,666 | -0.10(-0.43%) |
Jul 22, 2016 | 22.64 | 22.74 | 22.39 | 22.73 | 32,690 | +0.28(+1.27%) |
Jul 21, 2016 | 22.60 | 22.80 | 22.31 | 22.45 | 27,084 | +0.11(+0.50%) |
Jul 20, 2016 | 22.25 | 22.54 | 22.04 | 22.33 | 39,084 | -0.31(-1.39%) |
Jul 19, 2016 | 23.07 | 23.07 | 22.47 | 22.65 | 70,235 | -0.80(-3.41%) |
Jul 18, 2016 | 23.21 | 23.48 | 22.98 | 23.45 | 38,721 | +0.18(+0.77%) |
Jul 15, 2016 | 23.26 | 23.34 | 23.17 | 23.27 | 35,534 | +0.01(+0.03%) |
Jul 14, 2016 | 23.48 | 23.48 | 23.15 | 23.26 | 31,417 | +0.13(+0.55%) |
Jul 13, 2016 | 23.28 | 23.28 | 22.51 | 23.13 | 44,136 | +0.16(+0.72%) |
Jul 12, 2016 | 22.75 | 23.06 | 22.32 | 22.97 | 89,653 | +0.88(+3.96%) |
Jul 11, 2016 | 21.82 | 22.09 | 21.82 | 22.09 | 43,211 | +0.64(+2.96%) |
Jul 08, 2016 | 21.29 | 21.49 | 21.28 | 21.46 | 40,076 | +0.79(+3.84%) |
Jul 07, 2016 | 20.99 | 21.20 | 20.54 | 20.67 | 50,693 | -0.14(-0.68%) |
Jul 06, 2016 | 20.28 | 20.81 | 19.94 | 20.81 | 15,571 | +0.25(+1.24%) |
Jul 05, 2016 | 20.95 | 21.11 | 20.46 | 20.55 | 40,418 | -0.66(-3.10%) |
Jul 01, 2016 | 20.64 | 21.21 | 21.21 | 21.21 | 46,127 | +0.56(+2.72%) |
Jun 30, 2016 | 20.07 | 20.66 | 20.04 | 20.65 | 28,104 | +0.79(+3.99%) |
Jun 29, 2016 | 19.94 | 20.01 | 19.80 | 19.86 | 19,642 | +0.45(+2.31%) |
Jun 28, 2016 | 19.23 | 19.54 | 19.15 | 19.41 | 22,093 | +0.71(+3.80%) |
Jun 27, 2016 | 19.09 | 19.18 | 18.54 | 18.70 | 52,528 | -0.50(-2.61%) |
Jun 24, 2016 | 19.45 | 19.88 | 19.20 | 19.20 | 125,221 | -1.72(-8.22%) |
Jun 23, 2016 | 20.61 | 20.92 | 20.53 | 20.92 | 41,964 | +0.76(+3.75%) |
Jun 22, 2016 | 20.47 | 20.56 | 20.16 | 20.16 | 19,182 | -0.13(-0.63%) |
Jun 21, 2016 | 20.58 | 20.58 | 20.07 | 20.29 | 26,463 | -0.30(-1.45%) |
Jun 20, 2016 | 20.65 | 20.84 | 20.57 | 20.59 | 74,468 | +0.52(+2.61%) |
Jun 17, 2016 | 20.18 | 20.46 | 20.00 | 20.07 | 88,526 | +0.16(+0.83%) |
Jun 16, 2016 | 19.63 | 19.92 | 19.29 | 19.90 | 187,766 | +0.10(+0.53%) |
Jun 15, 2016 | 19.77 | 20.05 | 19.70 | 19.80 | 34,915 | +0.57(+2.96%) |
Jun 14, 2016 | 19.62 | 19.78 | 19.12 | 19.23 | 283,008 | -0.46(-2.32%) |
Jun 13, 2016 | 19.68 | 20.02 | 19.66 | 19.69 | 243,710 | -0.31(-1.57%) |
Jun 10, 2016 | 20.05 | 20.18 | 19.83 | 20.00 | 51,656 | -0.38(-1.87%) |
Jun 09, 2016 | 20.67 | 20.67 | 20.22 | 20.38 | 49,577 | -0.79(-3.71%) |
Jun 08, 2016 | 20.78 | 21.18 | 20.78 | 21.17 | 56,013 | +0.83(+4.08%) |
Jun 07, 2016 | 20.27 | 20.59 | 20.27 | 20.34 | 55,925 | +0.03(+0.15%) |
Jun 06, 2016 | 19.92 | 20.31 | 19.91 | 20.31 | 85,746 | +0.66(+3.35%) |
Jun 03, 2016 | 19.22 | 19.65 | 19.18 | 19.65 | 25,493 | +0.69(+3.63%) |
Jun 02, 2016 | 18.53 | 18.98 | 18.53 | 18.96 | 26,661 | +0.28(+1.48%) |
Jun 01, 2016 | 18.39 | 18.74 | 18.23 | 18.68 | 166,199 | +0.03(+0.16%) |
May 31, 2016 | 18.72 | 19.06 | 18.61 | 18.65 | 31,969 | +0.01(+0.04%) |
May 27, 2016 | 18.90 | 18.65 | 18.65 | 18.65 | 49,603 | -0.27(-1.42%) |
May 26, 2016 | 19.27 | 19.32 | 18.79 | 18.91 | 64,132 | +0.15(+0.80%) |
May 25, 2016 | 18.43 | 18.80 | 18.43 | 18.77 | 29,730 | +0.52(+2.83%) |
May 24, 2016 | 18.62 | 18.62 | 18.25 | 18.25 | 20,203 | -0.10(-0.53%) |
May 23, 2016 | 17.93 | 18.46 | 17.93 | 18.35 | 85,683 | +0.20(+1.13%) |
May 20, 2016 | 18.50 | 18.62 | 18.14 | 18.14 | 814,421 | -0.11(-0.59%) |
May 19, 2016 | 17.94 | 18.31 | 17.73 | 18.25 | 166,445 | +0.02(+0.08%) |
May 18, 2016 | 18.62 | 18.84 | 18.18 | 18.23 | 107,256 | -0.68(-3.60%) |
May 17, 2016 | 18.90 | 19.23 | 18.70 | 18.91 | 26,157 | +0.03(+0.16%) |
May 16, 2016 | 18.97 | 19.42 | 18.86 | 18.89 | 50,014 | +0.26(+1.41%) |
May 13, 2016 | 19.00 | 19.21 | 18.60 | 18.62 | 125,100 | -0.58(-3.04%) |
May 12, 2016 | 19.67 | 19.84 | 19.09 | 19.21 | 73,861 | -0.45(-2.28%) |
May 11, 2016 | 19.71 | 19.91 | 19.48 | 19.66 | 44,679 | -0.02(-0.11%) |
May 10, 2016 | 19.21 | 19.72 | 19.17 | 19.68 | 57,135 | +0.67(+3.54%) |
May 09, 2016 | 19.82 | 19.85 | 18.77 | 19.00 | 178,757 | -1.54(-7.50%) |
May 06, 2016 | 20.01 | 20.74 | 19.92 | 20.55 | 26,877 | +0.32(+1.59%) |
May 05, 2016 | 20.84 | 20.93 | 20.19 | 20.22 | 196,795 | -0.38(-1.85%) |
May 04, 2016 | 20.50 | 20.99 | 20.34 | 20.61 | 217,577 | -0.37(-1.75%) |
May 03, 2016 | 21.51 | 21.69 | 20.82 | 20.97 | 62,067 | -1.20(-5.40%) |