Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.22 | 31.22 | 30.81 | 30.84 | 97,627 | -0.49(-1.58%) |
May 30, 2017 | 31.75 | 31.77 | 31.26 | 31.34 | 55,501 | -0.43(-1.36%) |
May 26, 2017 | 31.86 | 31.94 | 31.73 | 31.77 | 67,532 | +0.01(+0.03%) |
May 25, 2017 | 31.78 | 31.85 | 31.59 | 31.76 | 53,268 | +0.25(+0.78%) |
May 24, 2017 | 31.69 | 31.69 | 31.38 | 31.51 | 92,384 | -0.21(-0.65%) |
May 23, 2017 | 32.11 | 32.11 | 31.58 | 31.72 | 392,565 | -0.29(-0.90%) |
May 22, 2017 | 31.94 | 32.14 | 31.86 | 32.01 | 168,600 | +0.39(+1.23%) |
May 19, 2017 | 31.38 | 31.71 | 31.38 | 31.62 | 119,175 | +0.68(+2.19%) |
May 18, 2017 | 30.62 | 31.06 | 30.20 | 30.94 | 118,100 | +0.02(+0.06%) |
May 17, 2017 | 31.46 | 31.50 | 30.91 | 30.92 | 195,825 | -0.70(-2.20%) |
May 16, 2017 | 31.16 | 31.72 | 31.16 | 31.62 | 161,280 | +0.58(+1.87%) |
May 15, 2017 | 31.00 | 31.11 | 30.89 | 31.04 | 142,052 | +0.28(+0.91%) |
May 12, 2017 | 30.63 | 30.81 | 30.55 | 30.76 | 131,781 | +0.21(+0.70%) |
May 11, 2017 | 30.61 | 30.65 | 30.25 | 30.54 | 69,017 | +0.06(+0.19%) |
May 10, 2017 | 30.39 | 30.57 | 30.22 | 30.49 | 77,196 | +0.15(+0.48%) |
May 09, 2017 | 30.19 | 30.42 | 30.06 | 30.34 | 125,648 | +0.63(+2.12%) |
May 08, 2017 | 29.81 | 29.85 | 29.67 | 29.71 | 291,047 | +0.15(+0.49%) |
May 05, 2017 | 29.27 | 29.57 | 29.17 | 29.57 | 29,758 | +0.49(+1.70%) |
May 04, 2017 | 29.09 | 29.16 | 29.05 | 29.07 | 9,313 | -0.08(-0.27%) |
May 03, 2017 | 29.30 | 29.30 | 28.98 | 29.15 | 40,035 | -0.13(-0.43%) |
May 02, 2017 | 29.35 | 29.40 | 29.16 | 29.28 | 28,248 | +0.12(+0.40%) |
May 01, 2017 | 29.03 | 29.21 | 28.96 | 29.16 | 46,573 | +0.33(+1.14%) |
Apr 28, 2017 | 28.97 | 28.97 | 28.65 | 28.83 | 13,553 | +0.04(+0.14%) |
Apr 27, 2017 | 28.76 | 28.86 | 28.76 | 28.79 | 6,777 | +0.20(+0.70%) |
Apr 26, 2017 | 28.59 | 28.64 | 28.53 | 28.59 | 25,884 | -0.08(-0.27%) |
Apr 25, 2017 | 28.58 | 28.76 | 28.56 | 28.67 | 47,586 | +0.41(+1.44%) |
Apr 24, 2017 | 28.43 | 28.43 | 28.19 | 28.26 | 9,405 | +0.29(+1.04%) |
Apr 21, 2017 | 28.00 | 28.00 | 27.88 | 27.97 | 20,965 | +0.07(+0.24%) |
Apr 20, 2017 | 27.68 | 27.98 | 27.68 | 27.90 | 19,917 | +0.58(+2.11%) |
Apr 19, 2017 | 27.49 | 27.64 | 27.32 | 27.32 | 7,232 | -0.03(-0.13%) |
Apr 18, 2017 | 27.45 | 27.45 | 27.32 | 27.36 | 11,187 | -0.23(-0.84%) |
Apr 17, 2017 | 27.43 | 27.59 | 27.35 | 27.59 | 17,330 | +0.30(+1.10%) |
Apr 13, 2017 | 27.43 | 27.50 | 27.29 | 27.29 | 14,898 | +0.08(+0.28%) |
Apr 12, 2017 | 27.23 | 27.39 | 27.20 | 27.21 | 27,232 | +0.19(+0.72%) |
Apr 11, 2017 | 27.36 | 27.36 | 26.92 | 27.02 | 12,758 | -0.27(-0.99%) |
Apr 10, 2017 | 27.15 | 27.38 | 27.15 | 27.29 | 18,672 | +0.10(+0.38%) |
Apr 07, 2017 | 27.18 | 27.27 | 26.97 | 27.18 | 31,130 | +0.00(+0.00%) |
Apr 06, 2017 | 27.14 | 27.24 | 27.07 | 27.18 | 33,349 | +0.12(+0.43%) |
Apr 05, 2017 | 27.12 | 27.31 | 27.02 | 27.07 | 27,499 | -0.02(-0.07%) |
Apr 04, 2017 | 27.23 | 27.26 | 27.03 | 27.09 | 26,860 | -0.17(-0.64%) |
Apr 03, 2017 | 27.14 | 27.26 | 27.10 | 27.26 | 7,101 | +0.33(+1.22%) |
Mar 31, 2017 | 26.96 | 26.96 | 26.88 | 26.93 | 13,323 | -0.11(-0.39%) |
Mar 30, 2017 | 27.29 | 27.29 | 26.98 | 27.04 | 22,993 | -0.19(-0.71%) |
Mar 29, 2017 | 27.17 | 27.23 | 27.10 | 27.23 | 1,729 | +0.13(+0.46%) |
Mar 28, 2017 | 27.07 | 27.13 | 27.05 | 27.11 | 4,673 | +0.09(+0.32%) |
Mar 27, 2017 | 26.92 | 27.08 | 26.65 | 27.02 | 15,070 | -0.10(-0.36%) |
Mar 24, 2017 | 27.10 | 27.15 | 26.97 | 27.12 | 15,403 | +0.21(+0.79%) |
Mar 23, 2017 | 27.00 | 27.04 | 26.87 | 26.90 | 17,671 | +0.12(+0.43%) |
Mar 22, 2017 | 26.73 | 26.80 | 26.52 | 26.79 | 14,701 | +0.12(+0.44%) |
Mar 21, 2017 | 27.70 | 27.70 | 26.64 | 26.67 | 41,218 | -0.69(-2.51%) |
Mar 20, 2017 | 27.43 | 27.46 | 27.32 | 27.36 | 10,468 | +0.12(+0.46%) |
Mar 17, 2017 | 27.07 | 27.27 | 27.05 | 27.23 | 18,041 | +0.14(+0.50%) |
Mar 16, 2017 | 27.05 | 27.19 | 26.97 | 27.10 | 13,684 | +0.29(+1.09%) |
Mar 15, 2017 | 26.73 | 26.84 | 26.43 | 26.80 | 1,581 | +0.25(+0.94%) |
Mar 14, 2017 | 26.60 | 26.60 | 26.46 | 26.55 | 40,155 | -0.08(-0.29%) |
Mar 13, 2017 | 26.62 | 26.64 | 26.50 | 26.63 | 37,372 | +0.42(+1.59%) |
Mar 10, 2017 | 26.23 | 26.25 | 26.12 | 26.21 | 2,015 | +0.32(+1.23%) |
Mar 09, 2017 | 26.07 | 26.07 | 25.80 | 25.90 | 7,929 | -0.37(-1.40%) |
Mar 08, 2017 | 26.46 | 26.46 | 26.18 | 26.26 | 5,031 | +0.19(+0.74%) |
Mar 07, 2017 | 26.03 | 26.22 | 26.03 | 26.07 | 11,715 | +0.15(+0.56%) |
Mar 06, 2017 | 25.92 | 25.93 | 25.83 | 25.93 | 5,947 | +0.02(+0.09%) |
Mar 03, 2017 | 25.76 | 25.92 | 25.70 | 25.90 | 4,251 | +0.08(+0.31%) |
Mar 02, 2017 | 26.00 | 26.01 | 25.82 | 25.82 | 8,004 | -0.34(-1.28%) |
Mar 01, 2017 | 26.11 | 26.16 | 26.00 | 26.16 | 7,095 | +0.24(+0.93%) |
Feb 28, 2017 | 25.96 | 25.97 | 25.91 | 25.91 | 9,270 | -0.12(-0.46%) |
Feb 27, 2017 | 26.04 | 26.06 | 25.96 | 26.03 | 10,575 | -0.09(-0.33%) |
Feb 24, 2017 | 26.06 | 26.15 | 25.98 | 26.12 | 15,695 | -0.12(-0.44%) |
Feb 23, 2017 | 26.50 | 26.85 | 26.20 | 26.23 | 74,647 | -0.40(-1.49%) |
Feb 22, 2017 | 26.47 | 26.63 | 26.41 | 26.63 | 11,629 | +0.34(+1.29%) |
Feb 21, 2017 | 26.14 | 26.29 | 26.10 | 26.29 | 6,842 | +0.39(+1.50%) |
Feb 17, 2017 | 25.91 | 25.91 | 25.91 | 0 | -0.07(-0.26%) | |
Feb 16, 2017 | 25.98 | 26.05 | 25.91 | 25.97 | 5,786 | +0.20(+0.79%) |
Feb 15, 2017 | 25.56 | 25.77 | 25.44 | 25.77 | 7,233 | +0.39(+1.52%) |
Feb 14, 2017 | 25.35 | 25.40 | 25.26 | 25.38 | 9,660 | -0.13(-0.52%) |
Feb 13, 2017 | 25.56 | 25.56 | 25.44 | 25.52 | 5,285 | +0.07(+0.27%) |
Feb 10, 2017 | 25.40 | 25.51 | 25.37 | 25.45 | 4,587 | +0.07(+0.27%) |
Feb 09, 2017 | 25.27 | 25.42 | 25.24 | 25.38 | 7,620 | +0.13(+0.50%) |
Feb 08, 2017 | 25.00 | 25.28 | 25.00 | 25.26 | 6,586 | +0.35(+1.40%) |
Feb 07, 2017 | 24.94 | 24.98 | 24.91 | 24.91 | 50,315 | -0.05(-0.21%) |
Feb 06, 2017 | 24.91 | 24.98 | 24.85 | 24.96 | 8,223 | +0.11(+0.44%) |
Feb 03, 2017 | 24.85 | 24.97 | 24.80 | 24.85 | 15,956 | +0.03(+0.10%) |
Feb 02, 2017 | 24.82 | 24.83 | 24.72 | 24.82 | 3,518 | +0.11(+0.44%) |
Feb 01, 2017 | 24.74 | 24.74 | 24.59 | 24.71 | 6,654 | +0.16(+0.63%) |
Jan 31, 2017 | 24.45 | 24.56 | 24.45 | 24.56 | 1,447 | +0.16(+0.65%) |
Jan 30, 2017 | 24.45 | 24.46 | 24.28 | 24.40 | 59,277 | -0.08(-0.32%) |
Jan 27, 2017 | 24.55 | 24.55 | 24.45 | 24.48 | 7,423 | -0.08(-0.32%) |
Jan 26, 2017 | 24.61 | 24.61 | 24.45 | 24.56 | 1,201 | -0.14(-0.55%) |
Jan 25, 2017 | 24.61 | 24.70 | 24.61 | 24.70 | 2,035 | +0.17(+0.71%) |
Jan 24, 2017 | 24.40 | 24.53 | 24.40 | 24.52 | 7,310 | +0.31(+1.28%) |
Jan 23, 2017 | 24.05 | 24.21 | 24.05 | 24.21 | 6,710 | +0.31(+1.30%) |
Jan 20, 2017 | 24.00 | 24.00 | 23.90 | 23.90 | 2,985 | -0.09(-0.36%) |
Jan 19, 2017 | 24.00 | 24.00 | 23.89 | 23.99 | 9,643 | +0.07(+0.28%) |
Jan 18, 2017 | 23.94 | 23.94 | 23.89 | 23.92 | 3,012 | -0.13(-0.52%) |
Jan 17, 2017 | 24.00 | 24.11 | 23.98 | 24.05 | 19,729 | +0.02(+0.09%) |
Jan 13, 2017 | 24.03 | 24.03 | 24.03 | 0 | +0.20(+0.85%) | |
Jan 12, 2017 | 23.99 | 23.99 | 23.73 | 23.82 | 3,854 | -0.25(-1.05%) |
Jan 11, 2017 | 23.97 | 24.09 | 23.83 | 24.08 | 12,852 | +0.15(+0.65%) |
Jan 10, 2017 | 23.79 | 24.04 | 23.79 | 23.92 | 4,638 | +0.28(+1.19%) |
Jan 09, 2017 | 23.53 | 23.68 | 23.53 | 23.64 | 6,323 | +0.12(+0.51%) |
Jan 06, 2017 | 23.52 | 23.53 | 23.35 | 23.52 | 7,779 | -0.06(-0.27%) |
Jan 05, 2017 | 22.88 | 23.59 | 22.88 | 23.58 | 16,324 | +0.72(+3.13%) |
Jan 04, 2017 | 22.65 | 22.89 | 22.65 | 22.86 | 32,470 | +0.43(+1.92%) |
Jan 03, 2017 | 22.31 | 22.44 | 22.31 | 22.43 | 2,410 | +0.31(+1.42%) |
Dec 30, 2016 | 22.12 | 22.12 | 22.12 | 0 | -0.27(-1.21%) | |
Dec 29, 2016 | 22.35 | 22.40 | 22.35 | 22.39 | 5,747 | +0.18(+0.83%) |
Dec 28, 2016 | 22.19 | 22.22 | 22.13 | 22.21 | 20,851 | -0.02(-0.09%) |
Dec 27, 2016 | 22.05 | 22.32 | 22.05 | 22.23 | 5,058 | +0.20(+0.92%) |
Dec 23, 2016 | 22.02 | 22.02 | 22.02 | 0 | -0.14(-0.61%) | |
Dec 22, 2016 | 22.10 | 22.20 | 22.06 | 22.16 | 29,266 | -0.17(-0.76%) |
Dec 21, 2016 | 22.27 | 22.35 | 22.27 | 22.33 | 4,792 | +0.11(+0.50%) |
Dec 20, 2016 | 22.20 | 22.34 | 22.13 | 22.22 | 14,964 | +0.02(+0.10%) |
Dec 19, 2016 | 22.52 | 22.52 | 22.11 | 22.19 | 11,974 | -0.08(-0.35%) |
Dec 16, 2016 | 22.49 | 22.55 | 22.24 | 22.27 | 6,075 | -0.18(-0.81%) |
Dec 15, 2016 | 22.65 | 22.65 | 22.42 | 22.45 | 27,283 | -0.31(-1.35%) |
Dec 14, 2016 | 23.06 | 23.10 | 22.76 | 22.76 | 7,304 | -0.38(-1.66%) |
Dec 13, 2016 | 23.19 | 23.22 | 23.11 | 23.15 | 4,941 | +0.26(+1.13%) |
Dec 12, 2016 | 23.07 | 23.07 | 22.82 | 22.89 | 7,429 | -0.37(-1.58%) |
Dec 09, 2016 | 23.27 | 23.27 | 23.21 | 23.26 | 6,720 | +0.10(+0.43%) |
Dec 08, 2016 | 23.05 | 23.20 | 23.02 | 23.16 | 11,191 | +0.03(+0.14%) |
Dec 07, 2016 | 22.77 | 23.17 | 22.77 | 23.12 | 65,192 | +0.37(+1.63%) |
Dec 06, 2016 | 22.94 | 22.94 | 22.68 | 22.75 | 20,284 | -0.12(-0.51%) |
Dec 05, 2016 | 22.65 | 22.91 | 22.65 | 22.87 | 142,490 | +0.22(+0.98%) |
Dec 02, 2016 | 22.69 | 22.76 | 22.51 | 22.65 | 4,048 | -0.12(-0.55%) |
Dec 01, 2016 | 23.38 | 23.38 | 22.75 | 22.77 | 6,955 | -0.89(-3.78%) |
Nov 30, 2016 | 24.34 | 24.34 | 23.47 | 23.67 | 24,543 | -0.07(-0.28%) |
Nov 29, 2016 | 23.52 | 23.81 | 23.52 | 23.73 | 9,171 | +0.17(+0.72%) |
Nov 28, 2016 | 23.67 | 23.67 | 23.56 | 23.56 | 1,481 | +0.13(+0.57%) |
Nov 25, 2016 | 23.48 | 23.48 | 23.43 | 23.43 | 4,204 | +0.01(+0.06%) |
Nov 23, 2016 | 23.42 | 23.42 | 23.42 | 0 | -0.12(-0.53%) | |
Nov 22, 2016 | 23.62 | 23.62 | 23.44 | 23.54 | 6,122 | +0.18(+0.78%) |
Nov 21, 2016 | 23.41 | 23.44 | 23.25 | 23.36 | 12,681 | +0.11(+0.47%) |
Nov 18, 2016 | 23.29 | 23.42 | 23.21 | 23.25 | 3,049 | -0.02(-0.08%) |
Nov 17, 2016 | 23.24 | 23.33 | 23.22 | 23.27 | 5,244 | +0.14(+0.61%) |
Nov 16, 2016 | 22.93 | 23.18 | 22.93 | 23.13 | 3,448 | +0.14(+0.63%) |
Nov 15, 2016 | 22.85 | 23.09 | 22.85 | 22.98 | 7,107 | +0.56(+2.49%) |
Nov 14, 2016 | 22.85 | 22.85 | 22.27 | 22.42 | 12,289 | -0.66(-2.85%) |
Nov 11, 2016 | 23.07 | 23.17 | 22.70 | 23.08 | 31,780 | -0.33(-1.43%) |
Nov 10, 2016 | 24.05 | 24.19 | 23.42 | 23.42 | 18,207 | -0.80(-3.29%) |
Nov 09, 2016 | 23.84 | 24.39 | 23.84 | 24.21 | 15,204 | -0.32(-1.30%) |
Nov 08, 2016 | 24.48 | 24.58 | 24.41 | 24.53 | 668,348 | -0.08(-0.34%) |
Nov 07, 2016 | 24.23 | 24.73 | 24.23 | 24.62 | 237,882 | +0.75(+3.13%) |
Nov 04, 2016 | 23.90 | 24.06 | 23.85 | 23.87 | 12,766 | -0.22(-0.92%) |
Nov 03, 2016 | 24.20 | 24.29 | 24.08 | 24.09 | 31,409 | -0.09(-0.36%) |
Nov 02, 2016 | 24.65 | 24.66 | 24.14 | 24.18 | 39,011 | -0.49(-1.99%) |
Nov 01, 2016 | 25.03 | 25.03 | 24.63 | 24.67 | 78,690 | -0.29(-1.16%) |
Oct 31, 2016 | 25.29 | 25.29 | 24.95 | 24.95 | 14,387 | -0.28(-1.10%) |
Oct 28, 2016 | 25.29 | 25.45 | 25.18 | 25.23 | 7,959 | -0.15(-0.60%) |
Oct 27, 2016 | 25.63 | 25.63 | 25.38 | 25.38 | 7,674 | -0.17(-0.65%) |
Oct 26, 2016 | 25.69 | 25.69 | 25.52 | 25.55 | 17,066 | -0.22(-0.86%) |
Oct 25, 2016 | 25.89 | 25.89 | 25.77 | 25.77 | 8,643 | -0.03(-0.11%) |
Oct 24, 2016 | 25.77 | 25.86 | 25.77 | 25.80 | 5,775 | +0.12(+0.45%) |
Oct 21, 2016 | 25.53 | 25.69 | 25.53 | 25.68 | 3,529 | -0.08(-0.30%) |
Oct 20, 2016 | 25.76 | 25.78 | 25.59 | 25.76 | 7,484 | +0.03(+0.11%) |
Oct 19, 2016 | 25.71 | 25.77 | 25.68 | 25.73 | 9,859 | +0.07(+0.26%) |
Oct 18, 2016 | 25.66 | 25.74 | 25.66 | 25.67 | 10,101 | +0.37(+1.44%) |
Oct 17, 2016 | 25.35 | 25.40 | 25.30 | 25.30 | 24,351 | -0.10(-0.38%) |
Oct 14, 2016 | 25.50 | 25.78 | 25.40 | 25.40 | 42,427 | +0.08(+0.30%) |
Oct 13, 2016 | 25.40 | 25.40 | 24.95 | 25.32 | 29,578 | -0.52(-2.00%) |
Oct 12, 2016 | 25.88 | 26.01 | 25.72 | 25.84 | 18,274 | -0.14(-0.53%) |
Oct 11, 2016 | 26.39 | 26.39 | 25.83 | 25.97 | 338,817 | -0.78(-2.91%) |
Oct 10, 2016 | 26.28 | 26.82 | 26.28 | 26.75 | 69,241 | +0.53(+2.02%) |
Oct 07, 2016 | 26.56 | 26.56 | 26.11 | 26.22 | 29,555 | -0.31(-1.18%) |
Oct 06, 2016 | 26.54 | 26.67 | 26.42 | 26.54 | 94,799 | -0.15(-0.57%) |
Oct 05, 2016 | 26.59 | 26.74 | 26.59 | 26.69 | 15,280 | +0.28(+1.07%) |
Oct 04, 2016 | 26.30 | 26.90 | 26.27 | 26.41 | 162,077 | +0.14(+0.55%) |
Oct 03, 2016 | 26.17 | 26.28 | 26.15 | 26.26 | 149,036 | +0.06(+0.23%) |
Sep 30, 2016 | 26.25 | 26.28 | 26.12 | 26.20 | 3,620 | -0.02(-0.08%) |
Sep 29, 2016 | 26.32 | 26.43 | 26.16 | 26.22 | 26,002 | -0.32(-1.22%) |
Sep 28, 2016 | 26.54 | 26.55 | 26.25 | 26.55 | 3,342 | +0.11(+0.43%) |
Sep 27, 2016 | 26.24 | 26.48 | 26.24 | 26.43 | 6,334 | +0.38(+1.47%) |
Sep 26, 2016 | 26.17 | 26.17 | 25.96 | 26.05 | 22,239 | -0.33(-1.25%) |
Sep 23, 2016 | 26.46 | 26.53 | 26.37 | 26.38 | 17,965 | -0.21(-0.77%) |
Sep 22, 2016 | 26.41 | 26.62 | 26.41 | 26.59 | 18,221 | +0.41(+1.58%) |
Sep 21, 2016 | 25.76 | 26.17 | 25.76 | 26.17 | 9,753 | +0.74(+2.91%) |
Sep 20, 2016 | 25.63 | 25.63 | 25.44 | 25.44 | 6,200 | -0.21(-0.82%) |
Sep 19, 2016 | 25.71 | 25.83 | 25.51 | 25.65 | 4,801 | +0.05(+0.19%) |
Sep 16, 2016 | 25.60 | 25.62 | 25.53 | 25.60 | 9,922 | -0.02(-0.07%) |
Sep 15, 2016 | 25.36 | 25.62 | 25.36 | 25.62 | 5,990 | +0.44(+1.74%) |
Sep 14, 2016 | 25.13 | 25.37 | 25.13 | 25.18 | 9,266 | +0.15(+0.60%) |
Sep 13, 2016 | 25.13 | 25.18 | 24.92 | 25.03 | 4,240 | -0.50(-1.96%) |
Sep 12, 2016 | 24.78 | 25.57 | 24.78 | 25.53 | 2,942 | +0.48(+1.92%) |
Sep 09, 2016 | 25.42 | 25.43 | 25.04 | 25.05 | 13,478 | -0.88(-3.41%) |
Sep 08, 2016 | 25.96 | 26.06 | 25.91 | 25.93 | 7,370 | -0.02(-0.07%) |
Sep 07, 2016 | 26.17 | 26.17 | 25.90 | 25.95 | 8,313 | -0.10(-0.39%) |
Sep 06, 2016 | 25.84 | 26.13 | 25.84 | 26.05 | 16,682 | +0.65(+2.55%) |
Sep 02, 2016 | 25.51 | 25.41 | 25.41 | 25.41 | 3,433 | +0.23(+0.92%) |
Sep 01, 2016 | 25.03 | 25.18 | 25.01 | 25.18 | 5,314 | +0.32(+1.28%) |
Aug 31, 2016 | 24.78 | 24.88 | 24.68 | 24.86 | 5,767 | -0.05(-0.19%) |
Aug 30, 2016 | 24.89 | 24.92 | 24.84 | 24.91 | 3,631 | +0.11(+0.43%) |
Aug 29, 2016 | 24.71 | 24.81 | 24.69 | 24.80 | 3,678 | +0.12(+0.50%) |
Aug 26, 2016 | 24.88 | 24.92 | 24.54 | 24.68 | 1,400 | +0.14(+0.59%) |
Aug 25, 2016 | 24.37 | 24.54 | 24.37 | 24.53 | 10,274 | -0.01(-0.04%) |
Aug 24, 2016 | 24.78 | 24.78 | 24.54 | 24.54 | 1,390 | -0.28(-1.12%) |
Aug 23, 2016 | 24.82 | 24.90 | 24.81 | 24.82 | 3,024 | +0.19(+0.75%) |
Aug 22, 2016 | 24.65 | 24.66 | 24.57 | 24.63 | 1,880 | -0.17(-0.67%) |
Aug 19, 2016 | 24.66 | 24.81 | 24.66 | 24.80 | 3,981 | -0.01(-0.04%) |
Aug 18, 2016 | 24.76 | 24.81 | 24.67 | 24.81 | 2,179 | +0.14(+0.58%) |
Aug 17, 2016 | 24.61 | 24.75 | 24.49 | 24.67 | 33,028 | -0.20(-0.79%) |
Aug 16, 2016 | 25.03 | 25.03 | 24.75 | 24.86 | 6,819 | -0.02(-0.06%) |
Aug 15, 2016 | 24.64 | 24.96 | 24.64 | 24.88 | 22,882 | +0.44(+1.81%) |
Aug 12, 2016 | 24.18 | 24.44 | 24.18 | 24.43 | 34,080 | +0.21(+0.87%) |
Aug 11, 2016 | 24.08 | 24.24 | 24.08 | 24.22 | 15,929 | +0.31(+1.31%) |
Aug 10, 2016 | 23.94 | 23.97 | 23.87 | 23.91 | 2,594 | +0.18(+0.75%) |
Aug 09, 2016 | 23.57 | 23.73 | 23.57 | 23.73 | 5,678 | +0.39(+1.69%) |
Aug 08, 2016 | 23.30 | 23.35 | 23.30 | 23.34 | 4,215 | +0.15(+0.64%) |
Aug 05, 2016 | 23.01 | 23.19 | 23.01 | 23.19 | 4,224 | +0.45(+1.96%) |
Aug 04, 2016 | 22.75 | 22.75 | 22.74 | 22.74 | 395 | +0.08(+0.34%) |
Aug 03, 2016 | 22.55 | 22.67 | 22.55 | 22.67 | 3,156 | +0.03(+0.13%) |
Aug 02, 2016 | 22.74 | 22.79 | 22.52 | 22.64 | 14,767 | -0.09(-0.38%) |
Aug 01, 2016 | 22.67 | 22.77 | 22.67 | 22.72 | 2,527 | +0.05(+0.21%) |
Jul 29, 2016 | 22.64 | 22.68 | 22.64 | 22.68 | 572 | -0.15(-0.64%) |
Jul 28, 2016 | 22.85 | 22.90 | 22.82 | 22.82 | 1,711 | +0.10(+0.43%) |
Jul 27, 2016 | 22.78 | 22.81 | 22.72 | 22.72 | 3,662 | -0.00(-0.00%) |
Jul 26, 2016 | 22.54 | 22.72 | 22.54 | 22.72 | 1,862 | +0.23(+1.01%) |
Jul 25, 2016 | 22.45 | 22.50 | 22.45 | 22.50 | 651 | -0.09(-0.41%) |
Jul 22, 2016 | 22.59 | 22.62 | 22.54 | 22.59 | 2,629 | +0.01(+0.03%) |
Jul 21, 2016 | 22.65 | 22.67 | 22.58 | 22.58 | 1,368 | -0.05(-0.20%) |
Jul 20, 2016 | 22.59 | 22.63 | 22.59 | 22.63 | 821 | +0.23(+1.03%) |
Jul 19, 2016 | 22.40 | 22.40 | 22.40 | 22.40 | 1,581 | -0.12(-0.52%) |
Jul 18, 2016 | 22.28 | 22.53 | 22.28 | 22.51 | 3,017 | +0.12(+0.52%) |
Jul 15, 2016 | 22.50 | 22.50 | 22.40 | 22.40 | 4,265 | -0.16(-0.72%) |
Jul 14, 2016 | 22.54 | 22.60 | 22.54 | 22.56 | 2,961 | +0.25(+1.12%) |
Jul 13, 2016 | 22.44 | 22.44 | 22.30 | 22.31 | 1,509 | -0.26(-1.15%) |
Jul 12, 2016 | 22.56 | 22.69 | 22.56 | 22.57 | 47,141 | +0.22(+0.99%) |
Jul 11, 2016 | 21.91 | 22.35 | 21.91 | 22.35 | 5,847 | +0.51(+2.33%) |
Jul 08, 2016 | 21.97 | 21.63 | 21.63 | 21.84 | 11,813 | +0.21(+0.98%) |
Jul 07, 2016 | 21.67 | 21.68 | 21.56 | 21.63 | 1,460 | +0.25(+1.17%) |
Jul 06, 2016 | 21.16 | 21.44 | 21.16 | 21.38 | 5,440 | -0.13(-0.63%) |
Jul 05, 2016 | 21.72 | 21.72 | 21.39 | 21.51 | 2,107 | -0.22(-0.99%) |
Jul 01, 2016 | 21.77 | 21.73 | 21.73 | 21.73 | 13,316 | +0.08(+0.37%) |
Jun 30, 2016 | 21.63 | 21.70 | 21.63 | 21.65 | 1,623 | +0.27(+1.27%) |
Jun 29, 2016 | 21.27 | 21.44 | 21.21 | 21.38 | 5,249 | +0.44(+2.11%) |
Jun 28, 2016 | 20.83 | 21.00 | 20.78 | 20.94 | 5,357 | +0.65(+3.21%) |
Jun 27, 2016 | 20.54 | 20.54 | 20.19 | 20.28 | 11,236 | -0.77(-3.64%) |
Jun 24, 2016 | 21.19 | 21.19 | 21.00 | 21.05 | 984 | -0.69(-3.19%) |
Jun 23, 2016 | 21.58 | 21.75 | 21.58 | 21.75 | 1,839 | +0.32(+1.49%) |
Jun 22, 2016 | 21.46 | 21.52 | 21.43 | 21.43 | 2,411 | +0.12(+0.54%) |
Jun 21, 2016 | 21.28 | 21.34 | 21.28 | 21.31 | 2,954 | +0.04(+0.18%) |
Jun 20, 2016 | 21.28 | 21.42 | 21.27 | 21.27 | 6,365 | +0.36(+1.70%) |
Jun 17, 2016 | 20.88 | 20.92 | 20.88 | 20.92 | 595 | -0.01(-0.05%) |
Jun 16, 2016 | 20.70 | 20.93 | 20.70 | 20.93 | 1,379 | -0.24(-1.14%) |
Jun 15, 2016 | 21.22 | 21.22 | 21.17 | 21.17 | 2,008 | +0.16(+0.78%) |
Jun 14, 2016 | 21.11 | 21.12 | 20.97 | 21.00 | 2,400 | -0.01(-0.05%) |
Jun 13, 2016 | 20.92 | 21.18 | 20.92 | 21.01 | 3,822 | -0.24(-1.13%) |
Jun 10, 2016 | 21.41 | 21.49 | 21.23 | 21.25 | 5,360 | -0.55(-2.51%) |
Jun 09, 2016 | 21.75 | 21.80 | 21.75 | 21.80 | 656 | -0.23(-1.03%) |
Jun 08, 2016 | 21.99 | 22.03 | 21.97 | 22.03 | 542 | -0.06(-0.25%) |
Jun 07, 2016 | 22.11 | 22.12 | 22.06 | 22.08 | 2,843 | +0.03(+0.14%) |
Jun 06, 2016 | 21.86 | 22.06 | 21.86 | 22.05 | 2,302 | +0.37(+1.73%) |
Jun 03, 2016 | 21.66 | 21.70 | 21.66 | 21.68 | 2,093 | -0.03(-0.12%) |
Jun 02, 2016 | 21.66 | 21.70 | 21.62 | 21.70 | 3,536 | +0.00(+0.00%) |