Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.41 | 28.44 | 28.34 | 28.42 | 4,074 | +0.16(+0.57%) |
May 30, 2017 | 28.26 | 28.28 | 28.25 | 28.26 | 10,437 | -0.09(-0.32%) |
May 26, 2017 | 28.30 | 28.35 | 28.28 | 28.35 | 3,284 | -0.17(-0.60%) |
May 25, 2017 | 28.51 | 28.52 | 28.44 | 28.52 | 3,896 | -0.37(-1.28%) |
May 24, 2017 | 28.81 | 28.89 | 28.81 | 28.89 | 8,347 | +0.01(+0.03%) |
May 23, 2017 | 28.89 | 28.90 | 28.84 | 28.88 | 6,589 | -0.25(-0.86%) |
May 22, 2017 | 29.18 | 29.18 | 29.07 | 29.13 | 8,731 | -0.02(-0.05%) |
May 19, 2017 | 29.07 | 29.18 | 29.07 | 29.14 | 5,082 | +0.29(+1.02%) |
May 18, 2017 | 28.71 | 28.89 | 28.71 | 28.85 | 4,746 | +0.01(+0.03%) |
May 17, 2017 | 28.90 | 28.90 | 28.79 | 28.84 | 5,589 | -0.49(-1.67%) |
May 16, 2017 | 29.40 | 29.40 | 29.25 | 29.33 | 6,171 | +0.13(+0.45%) |
May 15, 2017 | 29.20 | 29.20 | 29.18 | 29.20 | 968 | -0.03(-0.10%) |
May 12, 2017 | 29.26 | 29.28 | 29.20 | 29.23 | 6,903 | +0.19(+0.65%) |
May 11, 2017 | 29.05 | 29.07 | 29.04 | 29.04 | 2,680 | -0.34(-1.16%) |
May 10, 2017 | 29.36 | 29.42 | 29.35 | 29.38 | 3,536 | +0.36(+1.24%) |
May 09, 2017 | 29.01 | 29.05 | 29.00 | 29.02 | 2,327 | +0.01(+0.03%) |
May 08, 2017 | 29.00 | 29.04 | 28.96 | 29.01 | 3,571 | -0.26(-0.90%) |
May 05, 2017 | 29.27 | 29.29 | 29.22 | 29.27 | 1,907 | +0.07(+0.25%) |
May 04, 2017 | 29.16 | 29.20 | 29.07 | 29.20 | 4,966 | +0.06(+0.21%) |
May 03, 2017 | 29.02 | 29.33 | 29.02 | 29.14 | 1,798 | +0.00(+0.00%) |
May 02, 2017 | 29.07 | 29.14 | 28.70 | 29.14 | 2,485 | +0.44(+1.53%) |
May 01, 2017 | 28.62 | 28.71 | 28.47 | 28.70 | 3,003 | +0.34(+1.20%) |
Apr 28, 2017 | 28.37 | 28.37 | 28.33 | 28.36 | 2,766 | +0.17(+0.60%) |
Apr 27, 2017 | 28.18 | 28.24 | 28.05 | 28.19 | 16,487 | +0.12(+0.43%) |
Apr 26, 2017 | 28.07 | 28.12 | 28.07 | 28.07 | 2,156 | +0.13(+0.47%) |
Apr 25, 2017 | 27.95 | 27.98 | 27.93 | 27.94 | 1,610 | +0.01(+0.04%) |
Apr 24, 2017 | 27.89 | 27.94 | 27.89 | 27.93 | 6,977 | +0.14(+0.50%) |
Apr 21, 2017 | 27.76 | 27.81 | 27.75 | 27.79 | 3,237 | +0.12(+0.43%) |
Apr 20, 2017 | 27.67 | 27.69 | 27.64 | 27.67 | 5,051 | +0.26(+0.95%) |
Apr 19, 2017 | 27.48 | 27.48 | 27.37 | 27.41 | 4,016 | -0.25(-0.89%) |
Apr 18, 2017 | 27.64 | 27.66 | 27.59 | 27.66 | 23,827 | +0.01(+0.03%) |
Apr 17, 2017 | 27.61 | 27.69 | 27.61 | 27.65 | 3,660 | +0.14(+0.51%) |
Apr 13, 2017 | 27.52 | 27.53 | 27.47 | 27.51 | 6,703 | -0.58(-2.06%) |
Apr 12, 2017 | 28.00 | 28.09 | 27.97 | 28.09 | 7,562 | -0.33(-1.16%) |
Apr 11, 2017 | 28.30 | 28.43 | 28.28 | 28.42 | 9,286 | +0.10(+0.35%) |
Apr 10, 2017 | 28.30 | 28.36 | 28.30 | 28.32 | 3,428 | -0.15(-0.53%) |
Apr 07, 2017 | 28.41 | 28.48 | 28.41 | 28.47 | 3,066 | +0.30(+1.06%) |
Apr 06, 2017 | 28.12 | 28.17 | 28.12 | 28.17 | 3,498 | -0.13(-0.46%) |
Apr 05, 2017 | 28.36 | 28.38 | 28.26 | 28.30 | 12,290 | +0.07(+0.27%) |
Apr 04, 2017 | 28.18 | 28.27 | 28.18 | 28.23 | 1,861 | -0.09(-0.34%) |
Apr 03, 2017 | 28.13 | 28.32 | 28.13 | 28.32 | 2,391 | -0.09(-0.32%) |
Mar 31, 2017 | 28.42 | 28.46 | 28.30 | 28.41 | 2,976 | -0.41(-1.41%) |
Mar 30, 2017 | 28.85 | 28.87 | 28.78 | 28.82 | 1,986 | -0.16(-0.57%) |
Mar 29, 2017 | 28.98 | 28.98 | 28.86 | 28.98 | 8,587 | -0.34(-1.16%) |
Mar 28, 2017 | 28.98 | 29.34 | 28.97 | 29.32 | 3,483 | +0.20(+0.69%) |
Mar 27, 2017 | 28.64 | 29.12 | 28.64 | 29.12 | 3,466 | +0.09(+0.31%) |
Mar 24, 2017 | 28.73 | 29.13 | 28.73 | 29.03 | 3,750 | -0.10(-0.36%) |
Mar 23, 2017 | 29.09 | 29.19 | 29.09 | 29.13 | 7,243 | +0.06(+0.22%) |
Mar 22, 2017 | 29.00 | 29.07 | 29.00 | 29.07 | 2,789 | -0.11(-0.38%) |
Mar 21, 2017 | 29.43 | 29.43 | 29.10 | 29.18 | 3,015 | +0.02(+0.07%) |
Mar 20, 2017 | 29.18 | 29.20 | 29.12 | 29.16 | 3,311 | -0.06(-0.21%) |
Mar 17, 2017 | 29.16 | 29.24 | 29.16 | 29.22 | 6,159 | +0.15(+0.52%) |
Mar 16, 2017 | 29.14 | 29.17 | 29.07 | 29.07 | 7,248 | +0.16(+0.55%) |
Mar 15, 2017 | 28.58 | 28.92 | 28.57 | 28.91 | 2,757 | +0.17(+0.59%) |
Mar 14, 2017 | 28.69 | 28.74 | 28.66 | 28.74 | 2,495 | -0.14(-0.48%) |
Mar 13, 2017 | 28.80 | 28.88 | 28.80 | 28.88 | 6,451 | +0.36(+1.28%) |
Mar 10, 2017 | 28.53 | 28.54 | 28.45 | 28.52 | 4,306 | -0.25(-0.87%) |
Mar 09, 2017 | 28.77 | 28.80 | 28.68 | 28.77 | 3,200 | -0.11(-0.36%) |
Mar 08, 2017 | 28.67 | 28.94 | 28.67 | 28.87 | 3,931 | -0.15(-0.53%) |
Mar 07, 2017 | 29.01 | 29.06 | 29.01 | 29.02 | 2,412 | +0.22(+0.78%) |
Mar 06, 2017 | 28.77 | 28.82 | 28.77 | 28.80 | 2,882 | +0.14(+0.49%) |
Mar 03, 2017 | 28.64 | 28.72 | 28.64 | 28.66 | 1,836 | -0.22(-0.76%) |
Mar 02, 2017 | 28.86 | 28.89 | 28.80 | 28.88 | 8,322 | -0.35(-1.18%) |
Mar 01, 2017 | 29.22 | 29.24 | 29.20 | 29.23 | 4,141 | +0.27(+0.92%) |
Feb 28, 2017 | 29.06 | 29.06 | 28.95 | 28.96 | 3,797 | +0.03(+0.10%) |
Feb 27, 2017 | 28.84 | 29.00 | 28.84 | 28.93 | 2,300 | -0.06(-0.21%) |
Feb 24, 2017 | 28.89 | 28.99 | 28.88 | 28.99 | 3,077 | -0.21(-0.74%) |
Feb 23, 2017 | 29.22 | 29.26 | 29.17 | 29.20 | 6,902 | +0.32(+1.13%) |
Feb 22, 2017 | 29.07 | 29.07 | 28.86 | 28.88 | 4,337 | -0.20(-0.69%) |
Feb 21, 2017 | 28.93 | 29.08 | 28.92 | 29.08 | 5,592 | +0.60(+2.11%) |
Feb 17, 2017 | 28.48 | 28.48 | 28.48 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 28.38 | 28.47 | 28.36 | 28.47 | 3,715 | +0.19(+0.67%) |
Feb 15, 2017 | 28.19 | 28.28 | 28.17 | 28.28 | 1,879 | +0.12(+0.44%) |
Feb 14, 2017 | 28.15 | 28.18 | 28.00 | 28.16 | 4,526 | -0.02(-0.09%) |
Feb 13, 2017 | 28.16 | 28.22 | 28.16 | 28.18 | 2,098 | +0.19(+0.67%) |
Feb 10, 2017 | 28.02 | 28.02 | 27.91 | 27.99 | 3,606 | -0.12(-0.42%) |
Feb 09, 2017 | 27.99 | 28.15 | 27.99 | 28.11 | 4,412 | -0.11(-0.37%) |
Feb 08, 2017 | 28.15 | 28.23 | 28.15 | 28.21 | 13,385 | -0.07(-0.27%) |
Feb 07, 2017 | 28.23 | 28.39 | 28.05 | 28.29 | 2,663 | +0.24(+0.86%) |
Feb 06, 2017 | 27.70 | 28.05 | 27.57 | 28.05 | 20,736 | +0.45(+1.63%) |
Feb 03, 2017 | 27.60 | 27.60 | 26.90 | 27.60 | 4,308 | -0.02(-0.09%) |
Feb 02, 2017 | 27.59 | 27.69 | 27.51 | 27.62 | 4,297 | +0.17(+0.62%) |
Feb 01, 2017 | 27.43 | 27.51 | 27.39 | 27.45 | 2,223 | +0.04(+0.15%) |
Jan 31, 2017 | 27.45 | 27.48 | 27.27 | 27.41 | 4,678 | -0.03(-0.09%) |
Jan 30, 2017 | 27.41 | 27.51 | 27.37 | 27.44 | 6,577 | -0.26(-0.94%) |
Jan 27, 2017 | 27.54 | 27.75 | 27.51 | 27.70 | 16,567 | -0.20(-0.72%) |
Jan 26, 2017 | 28.08 | 28.08 | 27.79 | 27.90 | 8,064 | -0.11(-0.39%) |
Jan 25, 2017 | 27.95 | 28.01 | 27.93 | 28.01 | 1,829 | +0.08(+0.29%) |
Jan 24, 2017 | 27.81 | 27.93 | 27.81 | 27.93 | 1,775 | +0.48(+1.75%) |
Jan 23, 2017 | 27.39 | 27.53 | 27.39 | 27.45 | 3,548 | +0.29(+1.07%) |
Jan 20, 2017 | 27.21 | 27.25 | 27.15 | 27.16 | 4,484 | +0.05(+0.20%) |
Jan 19, 2017 | 27.13 | 27.18 | 27.00 | 27.11 | 8,452 | -0.07(-0.24%) |
Jan 18, 2017 | 27.23 | 27.23 | 27.15 | 27.17 | 5,838 | -0.25(-0.91%) |
Jan 17, 2017 | 27.44 | 27.44 | 27.35 | 27.42 | 5,892 | -0.15(-0.54%) |
Jan 13, 2017 | 27.57 | 27.57 | 27.57 | 0 | +0.07(+0.25%) | |
Jan 12, 2017 | 27.51 | 27.53 | 27.34 | 27.50 | 9,121 | +0.22(+0.80%) |
Jan 11, 2017 | 27.27 | 27.29 | 27.27 | 27.29 | 7,070 | +0.38(+1.39%) |
Jan 10, 2017 | 26.89 | 26.96 | 26.86 | 26.91 | 4,043 | +0.00(+0.00%) |
Jan 09, 2017 | 26.84 | 26.94 | 26.84 | 26.91 | 7,531 | -0.03(-0.11%) |
Jan 06, 2017 | 26.94 | 27.01 | 26.88 | 26.94 | 2,116 | -0.16(-0.61%) |
Jan 05, 2017 | 26.63 | 27.12 | 26.63 | 27.11 | 8,318 | +0.00(+0.02%) |
Jan 04, 2017 | 26.59 | 27.10 | 26.59 | 27.10 | 1,940 | +0.54(+2.03%) |
Jan 03, 2017 | 26.33 | 26.56 | 26.33 | 26.56 | 3,131 | +0.16(+0.61%) |
Dec 30, 2016 | 26.40 | 26.40 | 26.40 | 0 | -0.12(-0.45%) | |
Dec 29, 2016 | 26.53 | 26.55 | 26.47 | 26.52 | 4,307 | -0.45(-1.67%) |
Dec 28, 2016 | 26.92 | 26.97 | 26.88 | 26.97 | 24,622 | -0.09(-0.33%) |
Dec 27, 2016 | 27.05 | 27.07 | 27.02 | 27.06 | 2,675 | -0.04(-0.15%) |
Dec 23, 2016 | 27.10 | 27.10 | 27.10 | 0 | +0.02(+0.07%) | |
Dec 22, 2016 | 27.03 | 27.08 | 26.96 | 27.08 | 15,242 | -0.05(-0.18%) |
Dec 21, 2016 | 26.77 | 27.13 | 26.75 | 27.13 | 4,565 | +0.19(+0.71%) |
Dec 20, 2016 | 27.16 | 27.20 | 26.94 | 26.94 | 15,278 | -0.14(-0.52%) |
Dec 19, 2016 | 27.20 | 27.20 | 27.08 | 27.08 | 1,443 | +0.15(+0.56%) |
Dec 16, 2016 | 27.00 | 27.03 | 26.93 | 26.93 | 4,451 | -0.54(-1.95%) |
Dec 15, 2016 | 27.33 | 27.49 | 27.33 | 27.46 | 9,905 | -0.16(-0.56%) |
Dec 14, 2016 | 27.94 | 27.98 | 27.62 | 27.62 | 2,855 | -1.16(-4.03%) |
Dec 13, 2016 | 28.75 | 28.78 | 28.74 | 28.78 | 6,460 | +0.33(+1.16%) |
Dec 12, 2016 | 28.58 | 28.59 | 28.45 | 28.45 | 3,823 | -0.69(-2.35%) |
Dec 09, 2016 | 29.14 | 29.15 | 29.10 | 29.14 | 5,189 | +0.08(+0.28%) |
Dec 08, 2016 | 29.00 | 29.10 | 29.00 | 29.05 | 7,096 | +0.28(+0.97%) |
Dec 07, 2016 | 28.33 | 28.77 | 28.33 | 28.77 | 15,768 | +0.22(+0.79%) |
Dec 06, 2016 | 28.33 | 28.59 | 28.33 | 28.55 | 5,824 | +0.39(+1.38%) |
Dec 05, 2016 | 27.95 | 28.29 | 27.82 | 28.16 | 9,002 | +0.25(+0.90%) |
Dec 02, 2016 | 27.71 | 27.99 | 27.42 | 27.91 | 3,865 | +0.26(+0.94%) |
Dec 01, 2016 | 27.64 | 27.79 | 27.62 | 27.65 | 24,265 | -0.15(-0.54%) |
Nov 30, 2016 | 28.08 | 28.08 | 27.73 | 27.80 | 10,090 | -0.18(-0.63%) |
Nov 29, 2016 | 27.67 | 28.09 | 27.67 | 27.98 | 7,535 | -0.05(-0.20%) |
Nov 28, 2016 | 27.94 | 28.06 | 27.82 | 28.03 | 1,713 | +0.62(+2.28%) |
Nov 25, 2016 | 27.50 | 27.50 | 27.25 | 27.41 | 1,668 | +0.01(+0.04%) |
Nov 23, 2016 | 27.39 | 27.39 | 27.39 | 0 | +0.02(+0.05%) | |
Nov 22, 2016 | 27.78 | 27.78 | 27.31 | 27.38 | 6,095 | +0.09(+0.33%) |
Nov 21, 2016 | 26.73 | 27.37 | 26.73 | 27.29 | 18,855 | +0.04(+0.15%) |
Nov 18, 2016 | 27.11 | 27.25 | 27.11 | 27.25 | 242,049 | +0.14(+0.52%) |
Nov 17, 2016 | 27.00 | 27.11 | 27.00 | 27.11 | 6,368 | +0.59(+2.22%) |
Nov 16, 2016 | 26.42 | 26.54 | 26.42 | 26.52 | 5,623 | -0.19(-0.71%) |
Nov 15, 2016 | 26.44 | 26.71 | 26.44 | 26.71 | 6,220 | +0.27(+1.02%) |
Nov 14, 2016 | 26.59 | 26.84 | 26.38 | 26.44 | 2,216 | -0.02(-0.08%) |
Nov 11, 2016 | 26.30 | 26.67 | 26.30 | 26.46 | 2,317 | +0.28(+1.07%) |
Nov 10, 2016 | 26.10 | 26.22 | 26.08 | 26.18 | 2,639 | -0.21(-0.80%) |
Nov 09, 2016 | 26.78 | 26.78 | 26.27 | 26.39 | 7,670 | +0.02(+0.08%) |
Nov 08, 2016 | 25.95 | 26.48 | 25.95 | 26.37 | 8,568 | +0.19(+0.73%) |
Nov 07, 2016 | 26.50 | 26.50 | 25.91 | 26.18 | 6,882 | -0.06(-0.23%) |
Nov 04, 2016 | 26.22 | 26.34 | 26.12 | 26.24 | 6,202 | +0.25(+0.96%) |
Nov 03, 2016 | 26.06 | 26.06 | 25.91 | 25.99 | 15,129 | +0.10(+0.39%) |
Nov 02, 2016 | 25.93 | 26.03 | 25.71 | 25.89 | 2,778 | +0.46(+1.81%) |
Nov 01, 2016 | 25.31 | 25.50 | 25.22 | 25.43 | 3,719 | +0.23(+0.93%) |
Oct 31, 2016 | 25.23 | 25.23 | 25.05 | 25.20 | 22,265 | +0.21(+0.82%) |
Oct 28, 2016 | 24.72 | 25.05 | 24.72 | 24.99 | 13,133 | +0.24(+0.97%) |
Oct 27, 2016 | 24.75 | 24.75 | 24.66 | 24.75 | 1,576 | +0.18(+0.73%) |
Oct 26, 2016 | 24.46 | 24.74 | 24.46 | 24.57 | 2,001 | +0.18(+0.72%) |
Oct 25, 2016 | 24.39 | 24.50 | 24.26 | 24.39 | 3,401 | -0.14(-0.55%) |
Oct 24, 2016 | 24.50 | 24.56 | 24.39 | 24.53 | 2,485 | +0.05(+0.22%) |
Oct 21, 2016 | 24.51 | 24.51 | 24.27 | 24.48 | 20,299 | +0.20(+0.80%) |
Oct 20, 2016 | 24.34 | 24.38 | 24.27 | 24.28 | 2,337 | -0.18(-0.74%) |
Oct 19, 2016 | 24.33 | 24.49 | 24.33 | 24.46 | 2,939 | +0.04(+0.16%) |
Oct 18, 2016 | 24.39 | 24.52 | 24.39 | 24.42 | 2,149 | -0.02(-0.08%) |
Oct 17, 2016 | 24.44 | 24.44 | 24.31 | 24.44 | 2,115 | -0.06(-0.24%) |
Oct 14, 2016 | 24.50 | 24.50 | 24.44 | 24.50 | 1,844 | +0.09(+0.37%) |
Oct 13, 2016 | 24.42 | 24.53 | 24.31 | 24.41 | 6,987 | -0.10(-0.41%) |
Oct 12, 2016 | 24.46 | 24.52 | 24.42 | 24.51 | 1,919 | +0.09(+0.37%) |
Oct 11, 2016 | 24.62 | 24.62 | 24.42 | 24.42 | 1,989 | -0.45(-1.82%) |
Oct 10, 2016 | 24.89 | 24.98 | 24.87 | 24.87 | 1,089 | +0.01(+0.05%) |
Oct 07, 2016 | 24.78 | 24.86 | 24.72 | 24.86 | 2,379 | +0.17(+0.69%) |
Oct 06, 2016 | 24.81 | 24.83 | 24.69 | 24.69 | 2,487 | -0.26(-1.06%) |
Oct 05, 2016 | 24.95 | 25.13 | 24.78 | 24.95 | 2,888 | +0.17(+0.69%) |
Oct 04, 2016 | 24.82 | 24.87 | 24.79 | 24.79 | 1,415 | +0.09(+0.38%) |
Oct 03, 2016 | 24.64 | 24.90 | 24.64 | 24.69 | 7,158 | -0.22(-0.88%) |
Sep 30, 2016 | 24.78 | 25.21 | 24.78 | 24.91 | 4,947 | -0.07(-0.28%) |
Sep 29, 2016 | 24.76 | 25.00 | 24.76 | 24.98 | 5,381 | -0.34(-1.34%) |
Sep 28, 2016 | 24.86 | 25.32 | 24.86 | 25.32 | 6,528 | +0.19(+0.76%) |
Sep 27, 2016 | 24.93 | 25.32 | 24.93 | 25.13 | 5,711 | -0.21(-0.83%) |
Sep 26, 2016 | 25.43 | 25.43 | 25.22 | 25.34 | 10,039 | -0.03(-0.12%) |
Sep 23, 2016 | 25.27 | 25.41 | 25.18 | 25.37 | 2,292 | +0.12(+0.50%) |
Sep 22, 2016 | 25.07 | 25.40 | 25.07 | 25.25 | 6,078 | +0.46(+1.84%) |
Sep 21, 2016 | 24.78 | 24.99 | 24.72 | 24.79 | 5,482 | +0.41(+1.68%) |
Sep 20, 2016 | 24.32 | 24.40 | 24.32 | 24.38 | 6,040 | +0.25(+1.04%) |
Sep 19, 2016 | 24.18 | 24.23 | 24.01 | 24.13 | 22,796 | +0.00(+0.02%) |
Sep 16, 2016 | 24.16 | 24.16 | 23.89 | 24.12 | 435,221 | -0.32(-1.33%) |
Sep 15, 2016 | 24.15 | 24.46 | 24.15 | 24.45 | 5,739 | +0.72(+3.03%) |
Sep 14, 2016 | 23.85 | 23.87 | 23.73 | 23.73 | 2,371 | -0.49(-2.02%) |
Sep 13, 2016 | 24.23 | 24.52 | 24.09 | 24.22 | 3,063 | -0.56(-2.26%) |
Sep 12, 2016 | 24.35 | 24.78 | 24.35 | 24.78 | 8,575 | +0.32(+1.31%) |
Sep 09, 2016 | 24.54 | 24.60 | 24.44 | 24.46 | 13,900 | -0.50(-2.00%) |
Sep 08, 2016 | 25.19 | 25.19 | 24.89 | 24.96 | 2,400 | -0.03(-0.12%) |
Sep 07, 2016 | 24.88 | 25.08 | 24.88 | 24.99 | 2,676 | +0.30(+1.24%) |
Sep 06, 2016 | 24.48 | 24.68 | 24.45 | 24.68 | 3,975 | +0.38(+1.54%) |
Sep 02, 2016 | 24.31 | 24.31 | 24.31 | 0 | +0.28(+1.17%) | |
Sep 01, 2016 | 23.93 | 24.12 | 23.93 | 24.03 | 11,762 | +0.55(+2.32%) |
Aug 31, 2016 | 23.43 | 23.51 | 23.40 | 23.48 | 6,711 | +0.07(+0.32%) |
Aug 30, 2016 | 23.35 | 23.54 | 23.35 | 23.41 | 5,901 | +0.19(+0.82%) |
Aug 29, 2016 | 23.04 | 23.29 | 23.04 | 23.22 | 6,169 | -0.07(-0.30%) |
Aug 26, 2016 | 23.28 | 23.30 | 23.19 | 23.29 | 9,946 | -0.26(-1.10%) |
Aug 25, 2016 | 23.64 | 23.64 | 23.55 | 23.55 | 10,032 | -0.09(-0.38%) |
Aug 24, 2016 | 23.63 | 23.73 | 23.63 | 23.64 | 1,317 | -0.11(-0.46%) |
Aug 23, 2016 | 23.78 | 23.83 | 23.74 | 23.75 | 3,684 | -0.05(-0.19%) |
Aug 22, 2016 | 23.60 | 23.81 | 23.60 | 23.80 | 7,269 | +0.16(+0.66%) |
Aug 19, 2016 | 23.46 | 23.64 | 23.46 | 23.64 | 2,155 | +0.12(+0.49%) |
Aug 18, 2016 | 23.32 | 23.57 | 23.32 | 23.52 | 19,913 | -0.35(-1.47%) |
Aug 17, 2016 | 23.69 | 23.90 | 23.69 | 23.88 | 2,887 | +0.48(+2.07%) |
Aug 16, 2016 | 23.38 | 23.49 | 23.36 | 23.39 | 11,283 | -0.25(-1.04%) |
Aug 15, 2016 | 23.51 | 23.65 | 23.50 | 23.64 | 1,734 | -0.10(-0.44%) |
Aug 12, 2016 | 23.75 | 23.80 | 23.70 | 23.74 | 7,697 | -0.35(-1.45%) |
Aug 11, 2016 | 23.72 | 24.11 | 23.72 | 24.09 | 3,371 | +0.25(+1.05%) |
Aug 10, 2016 | 23.75 | 23.90 | 23.75 | 23.84 | 9,239 | +0.25(+1.06%) |
Aug 09, 2016 | 23.57 | 23.64 | 23.57 | 23.59 | 11,322 | +0.63(+2.74%) |
Aug 08, 2016 | 22.89 | 23.03 | 22.89 | 22.96 | 9,573 | +0.11(+0.48%) |
Aug 05, 2016 | 23.07 | 23.07 | 22.79 | 22.85 | 8,527 | -0.17(-0.74%) |
Aug 04, 2016 | 22.58 | 23.07 | 22.58 | 23.02 | 9,324 | +0.54(+2.42%) |
Aug 03, 2016 | 22.28 | 22.54 | 22.28 | 22.48 | 6,058 | +0.03(+0.11%) |
Aug 02, 2016 | 22.18 | 22.45 | 22.18 | 22.45 | 37,879 | +0.59(+2.70%) |
Aug 01, 2016 | 22.40 | 22.88 | 21.86 | 21.86 | 16,587 | -0.66(-2.93%) |
Jul 29, 2016 | 22.33 | 22.73 | 22.33 | 22.52 | 5,646 | +0.17(+0.76%) |
Jul 28, 2016 | 22.49 | 22.55 | 22.31 | 22.35 | 188,144 | -0.02(-0.09%) |
Jul 27, 2016 | 22.18 | 22.40 | 22.17 | 22.37 | 9,003 | -1.70(-7.08%) |
Jul 26, 2016 | 24.15 | 24.15 | 24.06 | 24.07 | 8,224 | -0.05(-0.23%) |
Jul 25, 2016 | 24.17 | 24.36 | 24.13 | 24.13 | 8,410 | -0.34(-1.39%) |
Jul 22, 2016 | 24.18 | 24.59 | 24.18 | 24.47 | 8,776 | +0.23(+0.97%) |
Jul 21, 2016 | 23.97 | 24.66 | 23.97 | 24.23 | 4,784 | -0.49(-1.98%) |
Jul 20, 2016 | 24.74 | 24.80 | 24.69 | 24.73 | 13,843 | +0.08(+0.30%) |
Jul 19, 2016 | 24.66 | 24.70 | 24.62 | 24.65 | 5,970 | -0.42(-1.68%) |
Jul 18, 2016 | 25.12 | 25.20 | 25.07 | 25.07 | 1,422 | -0.05(-0.20%) |
Jul 15, 2016 | 24.75 | 25.41 | 24.75 | 25.12 | 2,291 | -0.15(-0.61%) |
Jul 14, 2016 | 25.30 | 25.40 | 25.17 | 25.27 | 6,488 | +0.09(+0.38%) |
Jul 13, 2016 | 24.85 | 25.20 | 24.85 | 25.18 | 2,820 | +0.20(+0.80%) |
Jul 12, 2016 | 24.69 | 25.19 | 24.69 | 24.98 | 3,804 | -0.39(-1.54%) |
Jul 11, 2016 | 25.41 | 25.48 | 25.10 | 25.37 | 10,474 | +0.45(+1.81%) |
Jul 08, 2016 | 24.59 | 24.93 | 24.59 | 24.92 | 6,613 | +0.30(+1.22%) |
Jul 07, 2016 | 24.51 | 24.80 | 24.51 | 24.62 | 15,022 | -0.03(-0.12%) |
Jul 05, 2016 | 24.51 | 24.83 | 24.51 | 24.65 | 5,171 | +0.52(+2.15%) |
Jul 01, 2016 | 24.13 | 24.13 | 24.13 | 0 | -0.05(-0.21%) | |
Jun 30, 2016 | 24.21 | 24.27 | 24.06 | 24.18 | 10,482 | -0.26(-1.06%) |
Jun 29, 2016 | 24.55 | 24.55 | 24.44 | 24.44 | 4,163 | +0.57(+2.37%) |
Jun 28, 2016 | 23.66 | 23.92 | 23.63 | 23.88 | 4,668 | +0.27(+1.17%) |
Jun 27, 2016 | 23.78 | 23.78 | 23.45 | 23.60 | 16,646 | -0.70(-2.90%) |
Jun 24, 2016 | 24.38 | 24.62 | 24.11 | 24.30 | 17,504 | -0.64(-2.59%) |
Jun 23, 2016 | 24.85 | 24.95 | 24.81 | 24.95 | 4,212 | +0.61(+2.53%) |
Jun 22, 2016 | 24.54 | 24.54 | 24.34 | 24.34 | 4,362 | -0.54(-2.19%) |
Jun 21, 2016 | 24.58 | 25.14 | 24.58 | 24.88 | 5,024 | +0.56(+2.30%) |
Jun 20, 2016 | 24.13 | 24.50 | 24.08 | 24.32 | 6,788 | +0.43(+1.80%) |
Jun 17, 2016 | 23.90 | 23.92 | 23.62 | 23.89 | 8,349 | +0.02(+0.08%) |
Jun 16, 2016 | 23.82 | 23.89 | 23.56 | 23.87 | 10,389 | +0.01(+0.04%) |
Jun 15, 2016 | 23.98 | 24.11 | 23.71 | 23.86 | 20,776 | -0.14(-0.60%) |
Jun 14, 2016 | 23.90 | 24.02 | 23.86 | 24.00 | 7,788 | +0.00(+0.02%) |
Jun 13, 2016 | 24.05 | 24.11 | 23.96 | 24.00 | 13,641 | -0.52(-2.12%) |
Jun 10, 2016 | 24.48 | 24.52 | 24.38 | 24.52 | 11,585 | -0.53(-2.12%) |
Jun 09, 2016 | 24.95 | 25.05 | 24.95 | 25.05 | 4,316 | -0.21(-0.84%) |
Jun 08, 2016 | 25.10 | 25.33 | 25.10 | 25.26 | 12,549 | +0.55(+2.23%) |
Jun 07, 2016 | 24.71 | 24.89 | 24.71 | 24.71 | 31,595 | +0.18(+0.73%) |
Jun 06, 2016 | 24.49 | 24.53 | 24.49 | 24.53 | 381,001 | +0.18(+0.74%) |
Jun 03, 2016 | 24.00 | 24.37 | 24.00 | 24.35 | 260,594 | -0.03(-0.13%) |
Jun 02, 2016 | 23.94 | 24.40 | 23.94 | 24.38 | 463,505 | -1.14(-4.46%) |