Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.06 | 26.35 | 25.52 | 25.96 | 752,010 | -0.10(-0.38%) |
May 30, 2017 | 26.16 | 26.40 | 25.86 | 26.06 | 536,481 | -0.25(-0.93%) |
May 26, 2017 | 26.26 | 26.45 | 26.01 | 26.30 | 582,141 | +0.00(+0.00%) |
May 25, 2017 | 26.30 | 26.50 | 26.11 | 26.30 | 473,543 | +0.10(+0.37%) |
May 24, 2017 | 26.75 | 26.94 | 26.11 | 26.21 | 592,077 | -0.49(-1.84%) |
May 23, 2017 | 26.75 | 27.09 | 26.40 | 26.70 | 1,228,662 | +0.10(+0.37%) |
May 22, 2017 | 25.91 | 26.70 | 25.91 | 26.60 | 711,901 | +0.79(+3.04%) |
May 19, 2017 | 25.57 | 26.03 | 25.57 | 25.81 | 785,895 | +0.29(+1.15%) |
May 18, 2017 | 25.23 | 26.01 | 25.08 | 25.52 | 1,373,958 | +0.20(+0.78%) |
May 17, 2017 | 26.80 | 26.45 | 25.03 | 25.32 | 932,310 | -1.47(-5.49%) |
May 16, 2017 | 26.84 | 26.89 | 26.43 | 26.80 | 842,018 | -0.05(-0.18%) |
May 15, 2017 | 26.40 | 26.84 | 26.26 | 26.84 | 619,086 | +0.59(+2.23%) |
May 12, 2017 | 26.60 | 26.60 | 25.96 | 26.26 | 541,954 | -0.34(-1.29%) |
May 11, 2017 | 27.28 | 27.28 | 26.26 | 26.60 | 846,634 | -0.78(-2.86%) |
May 10, 2017 | 27.82 | 28.09 | 27.28 | 27.38 | 914,964 | -0.54(-1.93%) |
May 09, 2017 | 28.07 | 28.12 | 27.63 | 27.92 | 659,442 | -0.15(-0.52%) |
May 08, 2017 | 27.58 | 28.16 | 27.53 | 28.07 | 794,469 | +0.39(+1.41%) |
May 05, 2017 | 27.48 | 27.92 | 27.43 | 27.68 | 926,476 | +0.34(+1.25%) |
May 04, 2017 | 28.26 | 29.14 | 26.53 | 27.33 | 1,515,391 | -0.34(-1.24%) |
May 03, 2017 | 27.72 | 27.77 | 26.99 | 27.68 | 1,282,510 | -0.20(-0.70%) |
May 02, 2017 | 28.36 | 28.56 | 27.87 | 27.87 | 650,615 | -0.44(-1.55%) |
May 01, 2017 | 27.63 | 28.51 | 27.53 | 28.31 | 766,209 | +0.73(+2.66%) |
Apr 28, 2017 | 28.02 | 28.02 | 27.58 | 27.58 | 629,803 | -0.44(-1.57%) |
Apr 27, 2017 | 28.21 | 28.46 | 28.02 | 28.02 | 535,988 | -0.15(-0.52%) |
Apr 26, 2017 | 27.97 | 28.60 | 27.92 | 28.16 | 686,601 | +0.10(+0.35%) |
Apr 25, 2017 | 27.48 | 28.21 | 27.19 | 28.07 | 889,042 | +0.68(+2.50%) |
Apr 24, 2017 | 27.63 | 27.63 | 26.99 | 27.38 | 759,487 | +0.29(+1.08%) |
Apr 21, 2017 | 28.26 | 28.41 | 26.94 | 27.09 | 913,943 | -1.32(-4.65%) |
Apr 20, 2017 | 28.16 | 28.51 | 27.97 | 28.41 | 510,670 | +0.39(+1.40%) |
Apr 19, 2017 | 28.31 | 28.60 | 27.97 | 28.02 | 516,459 | -0.24(-0.87%) |
Apr 18, 2017 | 27.77 | 28.36 | 27.67 | 28.26 | 585,443 | +0.29(+1.05%) |
Apr 17, 2017 | 27.38 | 27.97 | 27.38 | 27.97 | 648,784 | +0.59(+2.14%) |
Apr 13, 2017 | 27.97 | 28.21 | 27.24 | 27.38 | 610,005 | -0.68(-2.44%) |
Apr 12, 2017 | 28.51 | 28.56 | 27.87 | 28.07 | 709,773 | -0.49(-1.71%) |
Apr 11, 2017 | 28.16 | 28.80 | 27.97 | 28.56 | 932,137 | +0.39(+1.39%) |
Apr 10, 2017 | 28.31 | 28.56 | 28.07 | 28.16 | 668,178 | -0.10(-0.35%) |
Apr 07, 2017 | 28.12 | 28.36 | 27.82 | 28.26 | 890,301 | -0.10(-0.34%) |
Apr 06, 2017 | 27.92 | 28.34 | 27.82 | 28.36 | 901,272 | +0.44(+1.58%) |
Apr 05, 2017 | 28.60 | 28.90 | 27.82 | 27.92 | 932,051 | -0.59(-2.06%) |
Apr 04, 2017 | 28.85 | 29.39 | 28.21 | 28.51 | 820,162 | -0.49(-1.69%) |
Apr 03, 2017 | 30.02 | 30.02 | 28.70 | 29.00 | 845,139 | -1.03(-3.42%) |
Mar 31, 2017 | 29.88 | 30.32 | 29.68 | 30.02 | 651,760 | +0.10(+0.33%) |
Mar 30, 2017 | 29.48 | 30.02 | 29.39 | 29.92 | 730,767 | +0.34(+1.16%) |
Mar 29, 2017 | 29.19 | 29.78 | 28.95 | 29.58 | 817,597 | +0.44(+1.51%) |
Mar 28, 2017 | 28.56 | 29.34 | 28.46 | 29.14 | 897,278 | +0.44(+1.53%) |
Mar 27, 2017 | 28.26 | 28.97 | 27.97 | 28.70 | 586,216 | +0.05(+0.17%) |
Mar 24, 2017 | 28.70 | 29.19 | 28.46 | 28.65 | 761,130 | +0.00(+0.00%) |
Mar 23, 2017 | 28.36 | 28.90 | 28.07 | 28.65 | 497,980 | +0.24(+0.86%) |
Mar 22, 2017 | 28.26 | 28.51 | 27.97 | 28.41 | 701,194 | +0.20(+0.69%) |
Mar 21, 2017 | 28.65 | 28.85 | 27.72 | 28.21 | 1,006,403 | -0.29(-1.03%) |
Mar 20, 2017 | 28.65 | 28.85 | 28.41 | 28.51 | 718,959 | -0.15(-0.51%) |
Mar 17, 2017 | 28.65 | 28.85 | 28.46 | 28.65 | 1,633,278 | +0.15(+0.51%) |
Mar 16, 2017 | 28.16 | 28.56 | 27.88 | 28.51 | 1,031,717 | +0.39(+1.39%) |
Mar 15, 2017 | 28.16 | 28.36 | 27.97 | 28.12 | 951,629 | -0.05(-0.17%) |
Mar 14, 2017 | 28.31 | 28.31 | 27.82 | 28.16 | 822,832 | -0.24(-0.86%) |
Mar 13, 2017 | 29.39 | 29.48 | 28.16 | 28.41 | 1,240,147 | -0.98(-3.33%) |
Mar 10, 2017 | 29.48 | 29.73 | 29.04 | 29.39 | 765,529 | +0.05(+0.17%) |
Mar 09, 2017 | 29.53 | 29.53 | 28.90 | 29.34 | 751,616 | -0.24(-0.83%) |
Mar 08, 2017 | 29.83 | 30.12 | 29.48 | 29.58 | 1,043,769 | -0.20(-0.66%) |
Mar 07, 2017 | 29.83 | 30.32 | 29.34 | 29.78 | 773,765 | -0.54(-1.77%) |
Mar 06, 2017 | 30.66 | 30.85 | 30.14 | 30.32 | 925,519 | -0.59(-1.90%) |
Mar 03, 2017 | 30.32 | 31.15 | 30.12 | 30.90 | 1,239,277 | +0.54(+1.77%) |
Mar 02, 2017 | 30.17 | 30.68 | 30.12 | 30.36 | 1,214,195 | +0.05(+0.16%) |
Mar 01, 2017 | 29.97 | 30.71 | 29.66 | 30.32 | 1,725,386 | +0.78(+2.65%) |
Feb 28, 2017 | 30.32 | 30.41 | 29.53 | 29.53 | 1,153,090 | -0.83(-2.74%) |
Feb 27, 2017 | 30.32 | 30.71 | 30.07 | 30.36 | 1,251,572 | +0.00(+0.00%) |
Feb 24, 2017 | 29.73 | 30.56 | 29.63 | 30.36 | 1,722,202 | +0.24(+0.81%) |
Feb 23, 2017 | 29.24 | 30.27 | 29.14 | 30.12 | 1,353,288 | +1.03(+3.53%) |
Feb 22, 2017 | 29.39 | 29.39 | 28.80 | 29.09 | 1,102,142 | +0.15(+0.51%) |
Feb 21, 2017 | 29.29 | 29.48 | 28.58 | 28.95 | 1,046,837 | -0.39(-1.33%) |
Feb 17, 2017 | 29.34 | 29.34 | 29.34 | 0 | +0.10(+0.33%) | |
Feb 16, 2017 | 29.04 | 29.24 | 28.65 | 29.24 | 1,226,711 | +0.05(+0.17%) |
Feb 15, 2017 | 28.46 | 29.82 | 28.31 | 29.19 | 3,145,725 | +0.68(+2.39%) |
Feb 14, 2017 | 26.32 | 29.00 | 26.32 | 28.51 | 3,442,891 | +2.00(+7.54%) |
Feb 13, 2017 | 26.90 | 27.14 | 26.12 | 26.51 | 1,711,275 | -0.19(-0.73%) |
Feb 10, 2017 | 26.80 | 27.29 | 26.41 | 26.71 | 882,724 | -0.05(-0.18%) |
Feb 09, 2017 | 26.02 | 26.80 | 26.02 | 26.75 | 875,422 | +0.83(+3.20%) |
Feb 08, 2017 | 25.78 | 26.17 | 25.58 | 25.93 | 1,423,722 | -0.10(-0.37%) |
Feb 07, 2017 | 25.88 | 26.07 | 25.58 | 26.02 | 1,449,465 | +0.24(+0.95%) |
Feb 06, 2017 | 25.58 | 25.93 | 25.58 | 25.78 | 584,363 | +0.00(+0.00%) |
Feb 03, 2017 | 25.97 | 26.17 | 25.68 | 25.78 | 578,607 | +0.05(+0.19%) |
Feb 02, 2017 | 25.97 | 26.22 | 25.54 | 25.73 | 780,546 | -0.24(-0.94%) |
Feb 01, 2017 | 26.56 | 26.75 | 25.93 | 25.97 | 796,667 | -0.54(-2.02%) |
Jan 31, 2017 | 26.02 | 26.66 | 26.02 | 26.51 | 1,032,232 | +0.39(+1.49%) |
Jan 30, 2017 | 26.32 | 26.32 | 25.54 | 26.12 | 740,477 | -0.29(-1.11%) |
Jan 27, 2017 | 26.46 | 26.75 | 26.07 | 26.41 | 523,583 | -0.15(-0.55%) |
Jan 26, 2017 | 26.66 | 26.75 | 26.27 | 26.56 | 866,051 | -0.20(-0.73%) |
Jan 25, 2017 | 26.02 | 26.75 | 26.02 | 26.75 | 1,056,699 | +0.78(+3.00%) |
Jan 24, 2017 | 25.24 | 26.12 | 25.10 | 25.97 | 736,063 | +0.78(+3.09%) |
Jan 23, 2017 | 25.00 | 25.19 | 24.61 | 25.19 | 558,162 | +0.15(+0.58%) |
Jan 20, 2017 | 24.51 | 25.07 | 24.51 | 25.05 | 931,959 | +0.54(+2.19%) |
Jan 19, 2017 | 24.95 | 25.34 | 24.27 | 24.51 | 1,115,422 | -0.15(-0.59%) |
Jan 18, 2017 | 24.76 | 24.96 | 24.42 | 24.66 | 754,060 | -0.15(-0.59%) |
Jan 17, 2017 | 24.90 | 25.05 | 24.66 | 24.80 | 553,566 | -0.10(-0.39%) |
Jan 13, 2017 | 24.90 | 24.90 | 24.90 | 0 | +0.34(+1.39%) | |
Jan 12, 2017 | 24.66 | 24.80 | 24.27 | 24.56 | 771,867 | -0.29(-1.18%) |
Jan 11, 2017 | 24.66 | 25.00 | 24.56 | 24.85 | 467,460 | +0.10(+0.39%) |
Jan 10, 2017 | 24.90 | 25.15 | 24.59 | 24.76 | 760,907 | -0.15(-0.59%) |
Jan 09, 2017 | 25.19 | 25.19 | 24.71 | 24.90 | 797,289 | -0.34(-1.35%) |
Jan 06, 2017 | 25.34 | 25.54 | 25.17 | 25.24 | 880,745 | -0.10(-0.38%) |
Jan 05, 2017 | 25.49 | 25.58 | 25.00 | 25.34 | 1,184,652 | -0.10(-0.38%) |
Jan 04, 2017 | 25.10 | 25.49 | 24.90 | 25.44 | 1,079,275 | +0.39(+1.56%) |
Jan 03, 2017 | 24.80 | 25.29 | 24.76 | 25.05 | 1,384,811 | +0.54(+2.19%) |
Dec 30, 2016 | 24.51 | 24.51 | 24.51 | 0 | -0.20(-0.79%) | |
Dec 29, 2016 | 24.51 | 24.85 | 24.32 | 24.71 | 1,208,712 | +0.20(+0.80%) |
Dec 28, 2016 | 25.00 | 25.19 | 24.22 | 24.51 | 1,317,028 | -0.58(-2.33%) |
Dec 27, 2016 | 24.95 | 25.24 | 24.83 | 25.10 | 1,005,553 | +0.15(+0.59%) |
Dec 23, 2016 | 24.95 | 24.95 | 24.95 | 0 | +0.44(+1.79%) | |
Dec 22, 2016 | 24.85 | 24.95 | 24.51 | 24.51 | 1,247,719 | -0.44(-1.76%) |
Dec 21, 2016 | 24.56 | 25.05 | 24.56 | 24.95 | 988,668 | +0.29(+1.19%) |
Dec 20, 2016 | 24.71 | 24.76 | 24.22 | 24.66 | 1,196,861 | +0.19(+0.80%) |
Dec 19, 2016 | 24.37 | 25.00 | 24.07 | 24.46 | 1,532,622 | +0.15(+0.60%) |
Dec 16, 2016 | 23.83 | 24.46 | 23.54 | 24.32 | 2,369,884 | +0.44(+1.84%) |
Dec 15, 2016 | 24.27 | 24.41 | 23.72 | 23.88 | 1,823,204 | -0.39(-1.61%) |
Dec 14, 2016 | 23.88 | 24.68 | 23.83 | 24.27 | 1,720,916 | +0.44(+1.84%) |
Dec 13, 2016 | 24.07 | 24.37 | 23.37 | 23.83 | 1,204,653 | -0.24(-1.01%) |
Dec 12, 2016 | 24.12 | 24.46 | 23.78 | 24.07 | 1,224,390 | -0.10(-0.40%) |
Dec 09, 2016 | 23.98 | 24.32 | 23.93 | 24.17 | 1,233,883 | +0.19(+0.81%) |
Dec 08, 2016 | 23.44 | 24.12 | 23.44 | 23.98 | 1,682,670 | +0.58(+2.50%) |
Dec 07, 2016 | 22.32 | 23.44 | 22.17 | 23.39 | 1,523,946 | +1.02(+4.58%) |
Dec 06, 2016 | 21.69 | 22.51 | 21.37 | 22.37 | 1,802,448 | +0.73(+3.38%) |
Dec 05, 2016 | 22.03 | 22.12 | 21.59 | 21.64 | 1,225,949 | -0.10(-0.45%) |
Dec 02, 2016 | 21.93 | 22.17 | 21.64 | 21.73 | 1,479,385 | -0.19(-0.89%) |
Dec 01, 2016 | 22.37 | 22.47 | 21.49 | 21.93 | 1,791,217 | -0.29(-1.32%) |
Nov 30, 2016 | 22.17 | 22.51 | 22.03 | 22.22 | 1,285,516 | +0.15(+0.66%) |
Nov 29, 2016 | 22.61 | 22.86 | 21.98 | 22.08 | 1,879,592 | -0.63(-2.79%) |
Nov 28, 2016 | 22.90 | 22.90 | 22.17 | 22.71 | 1,351,627 | -0.24(-1.06%) |
Nov 25, 2016 | 22.66 | 23.37 | 22.66 | 22.95 | 1,123,534 | +0.39(+1.73%) |
Nov 23, 2016 | 22.56 | 22.56 | 22.56 | 0 | +0.15(+0.65%) | |
Nov 22, 2016 | 22.90 | 23.20 | 22.08 | 22.42 | 1,327,759 | -0.44(-1.92%) |
Nov 21, 2016 | 23.29 | 23.34 | 22.51 | 22.86 | 960,649 | -0.24(-1.06%) |
Nov 18, 2016 | 23.64 | 23.78 | 22.90 | 23.10 | 1,040,205 | -0.49(-2.07%) |
Nov 17, 2016 | 23.68 | 23.73 | 22.95 | 23.59 | 1,452,134 | -0.05(-0.21%) |
Nov 16, 2016 | 22.37 | 23.88 | 22.32 | 23.64 | 2,852,677 | +1.27(+5.66%) |
Nov 15, 2016 | 23.10 | 23.27 | 21.35 | 22.37 | 3,258,617 | -1.70(-7.06%) |
Nov 14, 2016 | 23.48 | 24.12 | 23.14 | 24.07 | 2,625,947 | +0.78(+3.33%) |
Nov 11, 2016 | 22.22 | 23.34 | 21.88 | 23.29 | 1,759,315 | +0.97(+4.35%) |
Nov 10, 2016 | 22.42 | 22.81 | 21.93 | 22.32 | 1,066,698 | +0.10(+0.44%) |
Nov 09, 2016 | 21.11 | 22.32 | 21.06 | 22.22 | 946,390 | +0.73(+3.39%) |
Nov 08, 2016 | 21.06 | 21.64 | 20.52 | 21.50 | 1,346,241 | +0.24(+1.14%) |
Nov 07, 2016 | 21.06 | 21.35 | 20.91 | 21.25 | 785,171 | +0.68(+3.30%) |
Nov 04, 2016 | 21.01 | 21.06 | 20.43 | 20.57 | 733,956 | -0.39(-1.85%) |
Nov 03, 2016 | 20.72 | 21.11 | 20.62 | 20.96 | 708,731 | +0.34(+1.65%) |
Nov 02, 2016 | 20.82 | 21.01 | 20.48 | 20.62 | 1,044,571 | -0.19(-0.93%) |
Nov 01, 2016 | 21.20 | 21.30 | 20.48 | 20.82 | 804,198 | -0.34(-1.61%) |
Oct 31, 2016 | 21.50 | 21.61 | 21.11 | 21.16 | 859,862 | -0.29(-1.36%) |
Oct 28, 2016 | 21.98 | 22.37 | 21.35 | 21.45 | 802,421 | -0.58(-2.64%) |
Oct 27, 2016 | 22.37 | 22.42 | 21.93 | 22.03 | 837,024 | -0.29(-1.30%) |
Oct 26, 2016 | 21.06 | 23.03 | 20.95 | 22.32 | 1,602,302 | +1.21(+5.75%) |
Oct 25, 2016 | 21.40 | 21.64 | 20.77 | 21.11 | 755,803 | -0.44(-2.03%) |
Oct 24, 2016 | 21.79 | 21.98 | 21.45 | 21.54 | 459,687 | -0.05(-0.23%) |
Oct 21, 2016 | 21.54 | 21.81 | 21.50 | 21.59 | 497,575 | -0.15(-0.67%) |
Oct 20, 2016 | 22.08 | 22.27 | 21.64 | 21.74 | 519,318 | -0.44(-1.97%) |
Oct 19, 2016 | 22.13 | 22.42 | 22.03 | 22.17 | 353,634 | +0.05(+0.22%) |
Oct 18, 2016 | 22.42 | 22.56 | 22.03 | 22.13 | 544,589 | +0.10(+0.44%) |
Oct 17, 2016 | 22.27 | 22.51 | 21.98 | 22.03 | 555,039 | -0.18(-0.83%) |
Oct 14, 2016 | 22.58 | 22.70 | 22.18 | 22.21 | 497,216 | -0.32(-1.42%) |
Oct 13, 2016 | 22.60 | 22.76 | 22.16 | 22.53 | 1,078,086 | -0.36(-1.57%) |
Oct 12, 2016 | 23.26 | 23.26 | 22.78 | 22.89 | 938,350 | -0.27(-1.17%) |
Oct 11, 2016 | 23.80 | 23.89 | 23.07 | 23.16 | 795,106 | -0.77(-3.20%) |
Oct 10, 2016 | 24.22 | 24.50 | 23.91 | 23.93 | 404,122 | -0.08(-0.32%) |
Oct 07, 2016 | 24.43 | 24.51 | 23.85 | 24.01 | 543,636 | -0.33(-1.36%) |
Oct 06, 2016 | 24.41 | 24.48 | 24.08 | 24.34 | 623,411 | -0.02(-0.08%) |
Oct 05, 2016 | 24.45 | 24.74 | 24.33 | 24.36 | 714,646 | +0.17(+0.68%) |
Oct 04, 2016 | 24.12 | 24.51 | 24.02 | 24.19 | 696,416 | +0.22(+0.93%) |
Oct 03, 2016 | 23.96 | 24.12 | 23.82 | 23.97 | 753,889 | -0.09(-0.36%) |
Sep 30, 2016 | 23.96 | 24.13 | 23.75 | 24.06 | 804,141 | +0.33(+1.39%) |
Sep 29, 2016 | 24.19 | 24.38 | 23.55 | 23.73 | 773,528 | -0.45(-1.85%) |
Sep 28, 2016 | 24.56 | 24.72 | 23.90 | 24.17 | 1,558,040 | -0.35(-1.42%) |
Sep 27, 2016 | 24.86 | 25.10 | 24.46 | 24.52 | 649,677 | -0.32(-1.29%) |
Sep 26, 2016 | 24.40 | 25.41 | 24.34 | 24.84 | 2,322,464 | +1.08(+4.53%) |
Sep 23, 2016 | 23.87 | 24.01 | 23.74 | 23.77 | 929,640 | -0.19(-0.81%) |
Sep 22, 2016 | 23.90 | 24.09 | 23.71 | 23.96 | 635,155 | +0.36(+1.52%) |
Sep 21, 2016 | 23.46 | 23.68 | 23.24 | 23.60 | 614,174 | +0.26(+1.12%) |
Sep 20, 2016 | 23.82 | 23.89 | 23.33 | 23.34 | 652,463 | -0.31(-1.31%) |
Sep 19, 2016 | 23.94 | 24.22 | 23.57 | 23.65 | 803,939 | -0.05(-0.20%) |
Sep 16, 2016 | 23.95 | 24.10 | 23.54 | 23.70 | 1,618,868 | -0.35(-1.45%) |
Sep 15, 2016 | 23.65 | 24.12 | 23.55 | 24.05 | 807,732 | +0.43(+1.81%) |
Sep 14, 2016 | 24.42 | 24.46 | 23.48 | 23.62 | 1,412,467 | -0.73(-2.99%) |
Sep 13, 2016 | 25.12 | 25.42 | 24.19 | 24.35 | 991,918 | -0.96(-3.80%) |
Sep 12, 2016 | 24.75 | 25.38 | 24.69 | 25.31 | 871,294 | +0.43(+1.72%) |
Sep 09, 2016 | 25.81 | 26.15 | 24.88 | 24.88 | 1,232,894 | -1.16(-4.47%) |
Sep 08, 2016 | 26.75 | 26.90 | 25.99 | 26.05 | 1,288,391 | -0.73(-2.72%) |
Sep 07, 2016 | 27.06 | 27.18 | 26.67 | 26.77 | 1,431,313 | -0.30(-1.11%) |
Sep 06, 2016 | 27.52 | 27.79 | 27.02 | 27.07 | 934,478 | -0.51(-1.86%) |
Sep 02, 2016 | 27.37 | 27.59 | 27.59 | 27.59 | 768,937 | +0.47(+1.72%) |
Sep 01, 2016 | 27.24 | 27.29 | 26.80 | 27.12 | 650,240 | -0.11(-0.39%) |
Aug 31, 2016 | 27.25 | 27.27 | 26.69 | 27.23 | 889,610 | -0.01(-0.04%) |
Aug 30, 2016 | 27.42 | 27.68 | 26.98 | 27.24 | 1,090,735 | -0.16(-0.60%) |
Aug 29, 2016 | 27.51 | 27.65 | 27.24 | 27.40 | 537,336 | -0.08(-0.28%) |
Aug 26, 2016 | 27.65 | 28.01 | 27.26 | 27.48 | 583,448 | -0.22(-0.81%) |
Aug 25, 2016 | 27.58 | 27.74 | 27.29 | 27.71 | 814,571 | +0.01(+0.04%) |
Aug 24, 2016 | 27.84 | 28.05 | 27.64 | 27.70 | 597,541 | -0.18(-0.66%) |
Aug 23, 2016 | 27.66 | 28.11 | 27.28 | 27.88 | 935,716 | +0.39(+1.41%) |
Aug 22, 2016 | 27.84 | 27.90 | 26.92 | 27.49 | 1,636,325 | -0.63(-2.24%) |
Aug 19, 2016 | 27.22 | 28.15 | 26.97 | 28.12 | 1,398,209 | +0.78(+2.84%) |
Aug 18, 2016 | 27.03 | 27.55 | 26.91 | 27.35 | 1,757,431 | +0.38(+1.40%) |
Aug 17, 2016 | 26.83 | 27.09 | 26.66 | 26.97 | 816,886 | +0.05(+0.18%) |
Aug 16, 2016 | 27.29 | 27.33 | 26.68 | 26.92 | 1,486,680 | -0.64(-2.32%) |
Aug 15, 2016 | 27.41 | 27.56 | 27.12 | 27.56 | 1,751,466 | +0.22(+0.82%) |
Aug 12, 2016 | 27.59 | 27.71 | 27.14 | 27.34 | 1,249,753 | -0.23(-0.84%) |
Aug 11, 2016 | 27.35 | 27.62 | 27.07 | 27.57 | 564,498 | +0.31(+1.14%) |
Aug 10, 2016 | 27.32 | 27.46 | 27.12 | 27.26 | 844,565 | -0.06(-0.21%) |
Aug 09, 2016 | 27.52 | 27.72 | 27.26 | 27.32 | 577,258 | -0.24(-0.88%) |
Aug 08, 2016 | 27.07 | 27.92 | 27.05 | 27.56 | 896,766 | +0.57(+2.12%) |
Aug 05, 2016 | 26.20 | 27.00 | 26.18 | 26.99 | 1,162,722 | +1.06(+4.08%) |
Aug 04, 2016 | 26.21 | 26.38 | 25.87 | 25.93 | 568,837 | -0.13(-0.48%) |
Aug 03, 2016 | 26.01 | 26.07 | 25.68 | 26.06 | 778,312 | +0.02(+0.07%) |
Aug 02, 2016 | 26.61 | 26.68 | 26.00 | 26.04 | 623,440 | -0.60(-2.26%) |
Aug 01, 2016 | 27.38 | 27.38 | 26.43 | 26.64 | 951,300 | -0.77(-2.80%) |
Jul 29, 2016 | 27.36 | 27.91 | 27.16 | 27.40 | 846,771 | -0.10(-0.35%) |
Jul 28, 2016 | 25.54 | 27.82 | 25.25 | 27.50 | 1,503,334 | +2.15(+8.50%) |
Jul 27, 2016 | 25.46 | 25.59 | 25.15 | 25.35 | 628,740 | -0.01(-0.04%) |
Jul 26, 2016 | 25.11 | 25.39 | 24.96 | 25.36 | 511,840 | +0.26(+1.04%) |
Jul 25, 2016 | 25.42 | 25.56 | 24.93 | 25.10 | 594,316 | -0.29(-1.16%) |
Jul 22, 2016 | 25.00 | 25.40 | 24.74 | 25.39 | 531,861 | +0.48(+1.93%) |
Jul 21, 2016 | 25.00 | 25.36 | 24.80 | 24.91 | 370,576 | -0.16(-0.65%) |
Jul 20, 2016 | 24.80 | 25.08 | 24.59 | 25.07 | 477,080 | +0.47(+1.91%) |
Jul 19, 2016 | 24.86 | 25.00 | 24.53 | 24.60 | 398,640 | -0.36(-1.46%) |
Jul 18, 2016 | 24.94 | 25.10 | 24.82 | 24.97 | 352,650 | +0.04(+0.15%) |
Jul 15, 2016 | 24.82 | 24.98 | 24.66 | 24.93 | 282,087 | +0.20(+0.82%) |
Jul 14, 2016 | 25.08 | 25.08 | 24.65 | 24.73 | 590,896 | -0.04(-0.16%) |
Jul 13, 2016 | 25.10 | 25.15 | 24.74 | 24.76 | 474,477 | -0.18(-0.73%) |
Jul 12, 2016 | 24.96 | 25.21 | 24.83 | 24.95 | 545,625 | +0.37(+1.52%) |
Jul 11, 2016 | 24.52 | 24.83 | 24.52 | 24.57 | 381,144 | +0.14(+0.59%) |
Jul 08, 2016 | 24.27 | 24.55 | 24.00 | 24.43 | 621,333 | +0.43(+1.80%) |
Jul 07, 2016 | 23.87 | 24.29 | 23.81 | 24.00 | 491,187 | +0.26(+1.09%) |
Jul 06, 2016 | 23.35 | 23.95 | 23.08 | 23.74 | 680,174 | +0.14(+0.61%) |
Jul 05, 2016 | 24.04 | 24.07 | 23.35 | 23.59 | 553,149 | -0.71(-2.92%) |
Jul 01, 2016 | 23.81 | 24.30 | 24.30 | 24.30 | 650,601 | +0.47(+1.97%) |
Jun 30, 2016 | 23.10 | 23.85 | 22.98 | 23.83 | 909,215 | +0.78(+3.37%) |
Jun 29, 2016 | 22.85 | 23.19 | 22.58 | 23.06 | 808,861 | +0.44(+1.95%) |
Jun 28, 2016 | 22.75 | 22.97 | 22.31 | 22.61 | 646,290 | +0.21(+0.94%) |
Jun 27, 2016 | 23.71 | 23.81 | 22.30 | 22.40 | 1,185,110 | -1.51(-6.30%) |
Jun 24, 2016 | 24.19 | 24.26 | 23.62 | 23.91 | 2,602,843 | -1.19(-4.74%) |
Jun 23, 2016 | 25.06 | 25.25 | 24.84 | 25.10 | 807,893 | +0.42(+1.71%) |
Jun 22, 2016 | 24.84 | 25.18 | 24.67 | 24.68 | 357,726 | -0.16(-0.66%) |
Jun 21, 2016 | 24.76 | 24.98 | 24.62 | 24.84 | 677,586 | +0.13(+0.54%) |
Jun 20, 2016 | 24.89 | 25.03 | 24.71 | 24.71 | 789,201 | +0.30(+1.22%) |
Jun 17, 2016 | 24.39 | 25.16 | 24.38 | 24.41 | 1,223,014 | +0.13(+0.55%) |
Jun 16, 2016 | 23.87 | 24.42 | 23.61 | 24.28 | 606,708 | +0.17(+0.72%) |
Jun 15, 2016 | 24.52 | 24.88 | 24.06 | 24.10 | 563,967 | -0.39(-1.61%) |
Jun 14, 2016 | 24.08 | 24.54 | 23.93 | 24.50 | 784,988 | +0.37(+1.55%) |
Jun 13, 2016 | 24.49 | 24.76 | 23.92 | 24.12 | 620,090 | -0.51(-2.07%) |
Jun 10, 2016 | 24.97 | 24.99 | 24.19 | 24.63 | 732,747 | -0.59(-2.32%) |
Jun 09, 2016 | 25.44 | 25.56 | 25.04 | 25.22 | 352,051 | -0.40(-1.57%) |
Jun 08, 2016 | 25.72 | 26.09 | 25.60 | 25.62 | 393,400 | -0.27(-1.04%) |
Jun 07, 2016 | 25.63 | 25.94 | 25.63 | 25.89 | 414,570 | +0.21(+0.82%) |
Jun 06, 2016 | 25.09 | 25.79 | 25.03 | 25.68 | 418,708 | +0.63(+2.53%) |
Jun 03, 2016 | 25.10 | 25.16 | 24.63 | 25.04 | 432,388 | -0.11(-0.42%) |
Jun 02, 2016 | 24.79 | 25.24 | 24.77 | 25.15 | 379,148 | +0.22(+0.89%) |