Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.19 | 31.52 | 31.07 | 31.52 | 668,626 | +0.37(+1.18%) |
May 30, 2017 | 30.86 | 31.19 | 30.78 | 31.15 | 734,852 | +0.29(+0.93%) |
May 26, 2017 | 30.90 | 31.07 | 30.82 | 30.86 | 361,726 | -0.04(-0.13%) |
May 25, 2017 | 30.78 | 31.02 | 30.57 | 30.90 | 660,650 | +0.16(+0.53%) |
May 24, 2017 | 30.74 | 30.92 | 30.53 | 30.74 | 587,522 | +0.12(+0.40%) |
May 23, 2017 | 30.17 | 30.70 | 30.04 | 30.62 | 857,001 | +0.53(+1.77%) |
May 22, 2017 | 29.72 | 30.08 | 29.47 | 30.08 | 711,446 | +0.37(+1.24%) |
May 19, 2017 | 29.92 | 29.92 | 29.51 | 29.72 | 965,290 | -0.12(-0.41%) |
May 18, 2017 | 29.88 | 30.17 | 29.65 | 29.84 | 1,001,600 | -0.04(-0.14%) |
May 17, 2017 | 30.04 | 30.12 | 29.84 | 29.88 | 744,546 | -0.16(-0.54%) |
May 16, 2017 | 30.25 | 30.33 | 30.00 | 30.04 | 780,409 | -0.12(-0.41%) |
May 15, 2017 | 30.25 | 30.37 | 30.04 | 30.17 | 803,612 | -0.08(-0.27%) |
May 12, 2017 | 30.12 | 30.37 | 30.08 | 30.25 | 429,253 | +0.12(+0.41%) |
May 11, 2017 | 30.00 | 30.12 | 29.84 | 30.12 | 518,498 | +0.04(+0.14%) |
May 10, 2017 | 30.08 | 30.25 | 29.92 | 30.08 | 714,988 | +0.00(+0.00%) |
May 09, 2017 | 30.62 | 30.66 | 29.92 | 30.08 | 1,152,174 | -0.57(-1.87%) |
May 08, 2017 | 30.74 | 30.90 | 30.33 | 30.66 | 783,959 | -0.16(-0.53%) |
May 05, 2017 | 30.29 | 30.86 | 30.29 | 30.82 | 1,141,090 | +0.61(+2.03%) |
May 04, 2017 | 30.08 | 30.23 | 29.88 | 30.21 | 646,182 | +0.08(+0.27%) |
May 03, 2017 | 30.17 | 30.21 | 29.88 | 30.12 | 883,502 | -0.04(-0.14%) |
May 02, 2017 | 30.33 | 30.53 | 30.02 | 30.17 | 1,156,148 | -0.12(-0.41%) |
May 01, 2017 | 30.53 | 30.66 | 30.02 | 30.29 | 1,077,398 | -0.20(-0.67%) |
Apr 28, 2017 | 30.62 | 31.42 | 30.45 | 30.49 | 747,783 | -0.41(-1.32%) |
Apr 27, 2017 | 31.02 | 31.15 | 30.82 | 30.90 | 734,618 | -0.05(-0.15%) |
Apr 26, 2017 | 30.87 | 31.15 | 30.75 | 30.95 | 537,365 | +0.04(+0.13%) |
Apr 25, 2017 | 30.87 | 31.03 | 30.81 | 30.91 | 538,040 | -0.04(-0.13%) |
Apr 24, 2017 | 30.71 | 31.07 | 30.62 | 30.95 | 695,192 | +0.24(+0.79%) |
Apr 21, 2017 | 30.34 | 30.83 | 30.34 | 30.71 | 966,463 | +0.16(+0.53%) |
Apr 20, 2017 | 30.54 | 30.66 | 30.22 | 30.54 | 677,310 | +0.04(+0.13%) |
Apr 19, 2017 | 30.83 | 30.87 | 30.42 | 30.50 | 787,166 | -0.45(-1.45%) |
Apr 18, 2017 | 30.95 | 31.03 | 30.71 | 30.95 | 469,242 | +0.04(+0.13%) |
Apr 17, 2017 | 30.38 | 30.91 | 30.38 | 30.91 | 456,659 | +0.49(+1.60%) |
Apr 13, 2017 | 31.03 | 31.03 | 30.42 | 30.42 | 933,368 | -0.57(-1.84%) |
Apr 12, 2017 | 30.66 | 31.07 | 30.50 | 30.99 | 533,807 | +0.28(+0.93%) |
Apr 11, 2017 | 30.54 | 30.79 | 30.50 | 30.71 | 619,460 | +0.08(+0.27%) |
Apr 10, 2017 | 30.46 | 30.71 | 30.38 | 30.62 | 717,895 | +0.08(+0.27%) |
Apr 07, 2017 | 30.75 | 30.91 | 30.46 | 30.54 | 888,604 | -0.16(-0.53%) |
Apr 06, 2017 | 30.42 | 30.79 | 30.22 | 30.71 | 1,126,543 | +0.16(+0.53%) |
Apr 05, 2017 | 30.34 | 30.58 | 30.14 | 30.54 | 822,539 | +0.20(+0.67%) |
Apr 04, 2017 | 30.05 | 30.46 | 30.05 | 30.34 | 609,632 | +0.16(+0.54%) |
Apr 03, 2017 | 30.05 | 30.18 | 29.85 | 30.18 | 1,072,313 | +0.08(+0.27%) |
Mar 31, 2017 | 30.01 | 30.34 | 29.93 | 30.10 | 710,837 | +0.00(+0.00%) |
Mar 30, 2017 | 30.18 | 30.18 | 29.81 | 30.10 | 484,983 | -0.12(-0.40%) |
Mar 29, 2017 | 30.42 | 30.58 | 30.10 | 30.22 | 771,388 | -0.33(-1.07%) |
Mar 28, 2017 | 30.46 | 30.66 | 30.30 | 30.54 | 483,384 | +0.00(+0.00%) |
Mar 27, 2017 | 30.58 | 30.83 | 30.38 | 30.54 | 354,240 | -0.04(-0.13%) |
Mar 24, 2017 | 30.38 | 30.75 | 30.34 | 30.58 | 342,987 | +0.24(+0.80%) |
Mar 23, 2017 | 30.30 | 30.75 | 30.26 | 30.34 | 455,696 | +0.00(+0.00%) |
Mar 22, 2017 | 30.46 | 30.75 | 30.26 | 30.34 | 446,321 | +0.04(+0.13%) |
Mar 21, 2017 | 30.01 | 30.54 | 29.85 | 30.30 | 660,129 | +0.41(+1.36%) |
Mar 20, 2017 | 30.30 | 30.46 | 29.85 | 29.89 | 668,622 | -0.45(-1.47%) |
Mar 17, 2017 | 29.73 | 30.48 | 29.53 | 30.34 | 1,717,118 | +0.81(+2.75%) |
Mar 16, 2017 | 29.81 | 29.81 | 29.36 | 29.53 | 568,407 | -0.33(-1.09%) |
Mar 15, 2017 | 29.44 | 30.10 | 29.44 | 29.85 | 840,819 | +0.41(+1.38%) |
Mar 14, 2017 | 29.49 | 29.65 | 29.32 | 29.44 | 447,158 | -0.04(-0.14%) |
Mar 13, 2017 | 29.36 | 29.61 | 29.28 | 29.49 | 375,525 | +0.12(+0.42%) |
Mar 10, 2017 | 29.12 | 29.44 | 29.08 | 29.36 | 539,470 | +0.28(+0.98%) |
Mar 09, 2017 | 29.24 | 29.44 | 29.08 | 29.08 | 536,359 | -0.08(-0.28%) |
Mar 08, 2017 | 29.28 | 29.49 | 29.12 | 29.16 | 742,905 | -0.45(-1.51%) |
Mar 07, 2017 | 29.69 | 29.81 | 29.57 | 29.61 | 595,158 | -0.08(-0.27%) |
Mar 06, 2017 | 29.49 | 29.81 | 29.36 | 29.69 | 656,471 | +0.16(+0.55%) |
Mar 03, 2017 | 29.40 | 29.65 | 29.28 | 29.53 | 995,446 | +0.00(+0.00%) |
Mar 02, 2017 | 29.40 | 29.89 | 29.32 | 29.53 | 613,002 | +0.04(+0.14%) |
Mar 01, 2017 | 29.12 | 29.65 | 29.00 | 29.49 | 1,199,563 | -0.04(-0.14%) |
Feb 28, 2017 | 29.16 | 29.77 | 29.04 | 29.53 | 1,088,928 | +0.20(+0.69%) |
Feb 27, 2017 | 28.79 | 29.32 | 28.63 | 29.32 | 894,589 | +0.33(+1.12%) |
Feb 24, 2017 | 28.79 | 29.04 | 28.67 | 29.00 | 652,527 | +0.28(+0.99%) |
Feb 23, 2017 | 28.59 | 28.88 | 28.47 | 28.71 | 826,328 | +0.16(+0.57%) |
Feb 22, 2017 | 28.67 | 28.75 | 28.39 | 28.55 | 755,958 | -0.20(-0.71%) |
Feb 21, 2017 | 28.59 | 28.79 | 28.43 | 28.75 | 813,267 | +0.20(+0.71%) |
Feb 17, 2017 | 28.55 | 28.55 | 28.55 | 0 | -0.04(-0.14%) | |
Feb 16, 2017 | 28.14 | 28.59 | 28.14 | 28.59 | 617,321 | +0.45(+1.59%) |
Feb 15, 2017 | 28.10 | 28.22 | 27.90 | 28.14 | 575,975 | -0.24(-0.86%) |
Feb 14, 2017 | 28.39 | 28.47 | 28.10 | 28.39 | 385,604 | -0.08(-0.29%) |
Feb 13, 2017 | 28.51 | 28.63 | 28.35 | 28.47 | 452,701 | +0.00(+0.00%) |
Feb 10, 2017 | 28.22 | 28.55 | 28.22 | 28.47 | 646,364 | +0.20(+0.72%) |
Feb 09, 2017 | 28.51 | 28.71 | 28.18 | 28.27 | 713,637 | -0.33(-1.14%) |
Feb 08, 2017 | 28.59 | 28.96 | 28.39 | 28.59 | 859,692 | +0.08(+0.29%) |
Feb 07, 2017 | 28.47 | 28.61 | 28.35 | 28.51 | 711,267 | +0.12(+0.43%) |
Feb 06, 2017 | 28.47 | 28.63 | 28.27 | 28.39 | 786,968 | -0.12(-0.43%) |
Feb 03, 2017 | 28.35 | 28.51 | 28.14 | 28.51 | 861,440 | +0.24(+0.86%) |
Feb 02, 2017 | 27.82 | 28.27 | 27.66 | 28.27 | 737,547 | +0.57(+2.06%) |
Feb 01, 2017 | 27.78 | 28.02 | 27.45 | 27.70 | 640,141 | -0.28(-1.02%) |
Jan 31, 2017 | 27.29 | 28.06 | 27.29 | 27.98 | 1,083,718 | +0.65(+2.38%) |
Jan 30, 2017 | 27.57 | 27.61 | 27.21 | 27.33 | 652,905 | -0.20(-0.74%) |
Jan 27, 2017 | 27.41 | 27.70 | 27.25 | 27.53 | 1,013,724 | +0.20(+0.74%) |
Jan 26, 2017 | 27.17 | 27.41 | 27.13 | 27.33 | 441,598 | +0.08(+0.30%) |
Jan 25, 2017 | 27.37 | 27.37 | 27.15 | 27.25 | 403,566 | -0.08(-0.30%) |
Jan 24, 2017 | 27.33 | 27.53 | 27.21 | 27.33 | 547,005 | -0.04(-0.15%) |
Jan 23, 2017 | 27.53 | 27.74 | 27.25 | 27.37 | 309,271 | -0.20(-0.74%) |
Jan 20, 2017 | 27.29 | 27.66 | 27.29 | 27.57 | 718,167 | +0.37(+1.35%) |
Jan 19, 2017 | 27.82 | 27.90 | 27.17 | 27.21 | 828,484 | -0.66(-2.36%) |
Jan 18, 2017 | 27.78 | 28.03 | 27.68 | 27.86 | 548,208 | +0.00(+0.00%) |
Jan 17, 2017 | 27.78 | 28.03 | 27.66 | 27.86 | 493,363 | +0.20(+0.73%) |
Jan 13, 2017 | 27.66 | 27.66 | 27.66 | 0 | -0.12(-0.44%) | |
Jan 12, 2017 | 27.95 | 28.07 | 27.54 | 27.78 | 515,125 | -0.20(-0.72%) |
Jan 11, 2017 | 27.70 | 28.07 | 27.62 | 27.99 | 678,926 | +0.24(+0.87%) |
Jan 10, 2017 | 27.42 | 27.74 | 27.18 | 27.74 | 1,018,707 | +0.24(+0.88%) |
Jan 09, 2017 | 27.86 | 27.90 | 27.34 | 27.50 | 916,634 | -0.32(-1.16%) |
Jan 06, 2017 | 27.54 | 27.97 | 27.50 | 27.82 | 583,673 | +0.20(+0.73%) |
Jan 05, 2017 | 27.42 | 27.86 | 27.26 | 27.62 | 874,395 | -0.16(-0.58%) |
Jan 04, 2017 | 27.54 | 27.90 | 27.54 | 27.78 | 871,494 | +0.33(+1.21%) |
Jan 03, 2017 | 27.74 | 27.74 | 27.38 | 27.45 | 828,850 | -0.25(-0.90%) |
Dec 30, 2016 | 27.70 | 27.70 | 27.70 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 27.34 | 27.74 | 27.30 | 27.66 | 269,007 | +0.36(+1.33%) |
Dec 28, 2016 | 27.70 | 27.70 | 27.22 | 27.30 | 464,679 | -0.36(-1.31%) |
Dec 27, 2016 | 27.50 | 27.74 | 27.34 | 27.66 | 338,539 | +0.16(+0.59%) |
Dec 23, 2016 | 27.50 | 27.50 | 27.50 | 0 | -0.04(-0.15%) | |
Dec 22, 2016 | 27.22 | 27.58 | 27.18 | 27.54 | 620,089 | +0.28(+1.04%) |
Dec 21, 2016 | 27.14 | 27.50 | 27.14 | 27.26 | 714,726 | +0.12(+0.45%) |
Dec 20, 2016 | 27.22 | 27.42 | 27.06 | 27.14 | 863,192 | -0.20(-0.74%) |
Dec 19, 2016 | 27.22 | 27.42 | 27.06 | 27.34 | 571,852 | +0.24(+0.89%) |
Dec 16, 2016 | 26.69 | 27.26 | 26.65 | 27.10 | 1,426,349 | +0.61(+2.29%) |
Dec 15, 2016 | 26.29 | 26.65 | 26.05 | 26.49 | 1,022,727 | +0.20(+0.77%) |
Dec 14, 2016 | 27.14 | 27.34 | 26.21 | 26.29 | 1,122,316 | -0.65(-2.40%) |
Dec 13, 2016 | 27.18 | 27.34 | 26.81 | 26.94 | 1,071,757 | +0.12(+0.45%) |
Dec 12, 2016 | 26.53 | 26.96 | 26.53 | 26.81 | 838,844 | +0.16(+0.61%) |
Dec 09, 2016 | 26.29 | 26.77 | 26.25 | 26.65 | 976,362 | +0.32(+1.23%) |
Dec 08, 2016 | 25.68 | 26.33 | 25.48 | 26.33 | 790,008 | +0.44(+1.72%) |
Dec 07, 2016 | 25.72 | 26.04 | 25.56 | 25.89 | 940,132 | +0.36(+1.42%) |
Dec 06, 2016 | 25.48 | 25.68 | 25.16 | 25.52 | 825,275 | +0.00(+0.00%) |
Dec 05, 2016 | 25.40 | 25.56 | 25.08 | 25.52 | 620,403 | +0.12(+0.48%) |
Dec 02, 2016 | 25.20 | 25.68 | 25.12 | 25.40 | 1,056,430 | +0.16(+0.64%) |
Dec 01, 2016 | 25.36 | 25.48 | 25.04 | 25.24 | 918,749 | -0.28(-1.11%) |
Nov 30, 2016 | 26.33 | 26.37 | 25.48 | 25.52 | 950,300 | -1.21(-4.53%) |
Nov 29, 2016 | 26.85 | 27.02 | 26.59 | 26.73 | 893,126 | -0.16(-0.60%) |
Nov 28, 2016 | 26.77 | 27.02 | 26.69 | 26.90 | 806,009 | +0.28(+1.06%) |
Nov 25, 2016 | 26.33 | 26.65 | 26.33 | 26.61 | 298,512 | +0.40(+1.54%) |
Nov 23, 2016 | 26.21 | 26.21 | 26.21 | 0 | -0.08(-0.31%) | |
Nov 22, 2016 | 26.21 | 26.41 | 26.05 | 26.29 | 645,523 | +0.12(+0.46%) |
Nov 21, 2016 | 26.13 | 26.33 | 25.97 | 26.17 | 743,800 | +0.16(+0.62%) |
Nov 18, 2016 | 26.01 | 26.29 | 25.89 | 26.01 | 677,074 | -0.04(-0.16%) |
Nov 17, 2016 | 25.89 | 26.17 | 25.89 | 26.05 | 530,379 | +0.08(+0.31%) |
Nov 16, 2016 | 26.21 | 26.41 | 25.60 | 25.97 | 849,596 | -0.16(-0.62%) |
Nov 15, 2016 | 25.56 | 26.13 | 25.48 | 26.13 | 641,164 | +0.61(+2.37%) |
Nov 14, 2016 | 25.97 | 26.09 | 25.32 | 25.52 | 1,585,897 | -0.52(-2.02%) |
Nov 11, 2016 | 25.76 | 26.25 | 25.72 | 26.05 | 1,520,762 | +0.32(+1.26%) |
Nov 10, 2016 | 26.09 | 26.17 | 25.00 | 25.72 | 919,781 | -0.44(-1.70%) |
Nov 09, 2016 | 26.25 | 26.53 | 26.05 | 26.17 | 839,963 | -0.65(-2.41%) |
Nov 08, 2016 | 26.53 | 27.02 | 26.49 | 26.81 | 687,931 | +0.36(+1.37%) |
Nov 07, 2016 | 26.05 | 26.45 | 25.60 | 26.45 | 794,178 | +0.69(+2.66%) |
Nov 04, 2016 | 25.89 | 26.29 | 25.76 | 25.76 | 576,883 | -0.12(-0.47%) |
Nov 03, 2016 | 25.68 | 26.09 | 25.60 | 25.89 | 382,317 | +0.08(+0.31%) |
Nov 02, 2016 | 26.13 | 26.21 | 25.64 | 25.80 | 691,829 | -0.36(-1.39%) |
Nov 01, 2016 | 26.49 | 26.61 | 25.97 | 26.17 | 802,756 | -0.36(-1.37%) |
Oct 31, 2016 | 25.93 | 26.85 | 25.76 | 26.53 | 1,416,553 | +0.73(+2.82%) |
Oct 28, 2016 | 26.17 | 26.45 | 25.48 | 25.80 | 1,374,078 | +0.20(+0.79%) |
Oct 27, 2016 | 25.52 | 25.72 | 25.36 | 25.60 | 1,157,669 | +0.02(+0.06%) |
Oct 26, 2016 | 25.55 | 25.61 | 25.23 | 25.59 | 960,487 | +0.00(+0.00%) |
Oct 25, 2016 | 25.59 | 25.67 | 25.35 | 25.59 | 1,071,764 | -0.04(-0.16%) |
Oct 24, 2016 | 25.83 | 25.87 | 25.35 | 25.63 | 608,355 | +0.04(+0.16%) |
Oct 21, 2016 | 25.63 | 25.85 | 25.47 | 25.59 | 624,528 | -0.24(-0.93%) |
Oct 20, 2016 | 26.07 | 26.11 | 25.83 | 25.83 | 503,567 | -0.20(-0.77%) |
Oct 19, 2016 | 25.83 | 26.07 | 25.67 | 26.03 | 451,820 | +0.12(+0.46%) |
Oct 18, 2016 | 25.87 | 26.07 | 25.57 | 25.91 | 384,648 | +0.16(+0.62%) |
Oct 17, 2016 | 25.59 | 25.81 | 25.59 | 25.75 | 264,757 | +0.23(+0.91%) |
Oct 14, 2016 | 25.54 | 25.80 | 25.43 | 25.51 | 343,603 | -0.14(-0.56%) |
Oct 13, 2016 | 25.33 | 25.92 | 25.31 | 25.66 | 538,306 | +0.35(+1.39%) |
Oct 12, 2016 | 25.08 | 25.37 | 25.08 | 25.31 | 356,746 | +0.26(+1.02%) |
Oct 11, 2016 | 25.41 | 25.41 | 24.88 | 25.05 | 454,731 | -0.39(-1.54%) |
Oct 10, 2016 | 25.07 | 25.47 | 25.00 | 25.44 | 785,681 | +0.45(+1.80%) |
Oct 07, 2016 | 25.40 | 25.59 | 24.99 | 24.99 | 687,330 | -0.22(-0.86%) |
Oct 06, 2016 | 25.02 | 25.27 | 24.85 | 25.21 | 648,953 | -0.02(-0.06%) |
Oct 05, 2016 | 25.39 | 25.63 | 25.21 | 25.23 | 692,727 | -0.12(-0.47%) |
Oct 04, 2016 | 26.37 | 26.37 | 25.09 | 25.35 | 781,470 | -0.55(-2.11%) |
Oct 03, 2016 | 26.12 | 26.15 | 25.64 | 25.89 | 814,063 | -0.35(-1.34%) |
Sep 30, 2016 | 26.43 | 26.80 | 26.07 | 26.24 | 1,025,975 | -0.42(-1.56%) |
Sep 29, 2016 | 26.92 | 26.97 | 26.36 | 26.66 | 830,682 | -0.36(-1.34%) |
Sep 28, 2016 | 27.35 | 27.38 | 26.91 | 27.02 | 734,666 | -0.23(-0.85%) |
Sep 27, 2016 | 27.80 | 28.00 | 27.22 | 27.26 | 469,810 | -0.47(-1.68%) |
Sep 26, 2016 | 27.68 | 27.94 | 27.54 | 27.72 | 367,537 | +0.04(+0.14%) |
Sep 23, 2016 | 27.72 | 27.99 | 27.61 | 27.68 | 564,036 | -0.16(-0.58%) |
Sep 22, 2016 | 27.60 | 27.90 | 27.45 | 27.84 | 729,367 | +0.40(+1.46%) |
Sep 21, 2016 | 26.90 | 27.46 | 26.84 | 27.44 | 525,312 | +0.57(+2.12%) |
Sep 20, 2016 | 26.90 | 27.18 | 26.70 | 26.87 | 897,365 | +0.39(+1.48%) |
Sep 19, 2016 | 26.08 | 26.48 | 26.06 | 26.48 | 514,399 | +0.47(+1.79%) |
Sep 16, 2016 | 25.58 | 26.04 | 25.31 | 26.01 | 1,014,615 | +0.41(+1.60%) |
Sep 15, 2016 | 25.11 | 25.63 | 25.03 | 25.60 | 683,611 | +0.49(+1.95%) |
Sep 14, 2016 | 25.43 | 25.58 | 25.04 | 25.11 | 521,485 | -0.17(-0.67%) |
Sep 13, 2016 | 25.53 | 25.55 | 25.08 | 25.28 | 684,385 | -0.32(-1.25%) |
Sep 12, 2016 | 25.13 | 25.63 | 25.11 | 25.60 | 581,888 | +0.34(+1.37%) |
Sep 09, 2016 | 25.97 | 26.00 | 25.25 | 25.26 | 680,039 | -0.99(-3.76%) |
Sep 08, 2016 | 26.04 | 26.26 | 26.04 | 26.24 | 299,243 | +0.14(+0.52%) |
Sep 07, 2016 | 25.98 | 26.31 | 25.84 | 26.11 | 608,559 | +0.10(+0.40%) |
Sep 06, 2016 | 25.87 | 26.08 | 25.80 | 26.00 | 424,049 | +0.26(+1.00%) |
Sep 02, 2016 | 25.33 | 25.75 | 25.75 | 25.75 | 532,854 | +0.43(+1.71%) |
Sep 01, 2016 | 25.47 | 25.57 | 25.24 | 25.31 | 473,843 | -0.18(-0.72%) |
Aug 31, 2016 | 25.44 | 25.52 | 25.31 | 25.50 | 429,239 | +0.08(+0.32%) |
Aug 30, 2016 | 25.76 | 25.91 | 25.39 | 25.42 | 346,311 | -0.42(-1.61%) |
Aug 29, 2016 | 25.63 | 25.86 | 25.56 | 25.84 | 542,143 | +0.26(+1.00%) |
Aug 26, 2016 | 26.36 | 26.53 | 25.49 | 25.58 | 748,492 | -0.75(-2.86%) |
Aug 25, 2016 | 26.49 | 26.57 | 26.22 | 26.33 | 849,391 | -0.08(-0.30%) |
Aug 24, 2016 | 26.54 | 26.55 | 26.28 | 26.41 | 866,442 | -0.14(-0.54%) |
Aug 23, 2016 | 26.78 | 26.88 | 26.55 | 26.56 | 470,150 | -0.12(-0.45%) |
Aug 22, 2016 | 26.52 | 26.75 | 26.45 | 26.68 | 295,196 | +0.22(+0.82%) |
Aug 19, 2016 | 26.71 | 26.74 | 26.29 | 26.46 | 679,073 | -0.30(-1.14%) |
Aug 18, 2016 | 26.11 | 26.77 | 26.08 | 26.77 | 690,090 | +0.59(+2.27%) |
Aug 17, 2016 | 25.70 | 26.19 | 25.39 | 26.17 | 846,811 | +0.38(+1.49%) |
Aug 16, 2016 | 26.20 | 26.20 | 25.67 | 25.79 | 860,337 | -0.49(-1.86%) |
Aug 15, 2016 | 26.98 | 27.02 | 26.28 | 26.28 | 883,768 | -0.71(-2.64%) |
Aug 12, 2016 | 27.00 | 27.13 | 26.95 | 26.99 | 420,245 | +0.16(+0.60%) |
Aug 11, 2016 | 26.77 | 26.89 | 26.65 | 26.83 | 634,653 | +0.04(+0.15%) |
Aug 10, 2016 | 26.69 | 26.81 | 26.57 | 26.79 | 554,346 | +0.18(+0.66%) |
Aug 09, 2016 | 26.31 | 26.84 | 26.31 | 26.61 | 973,717 | +0.23(+0.88%) |
Aug 08, 2016 | 25.64 | 26.61 | 25.64 | 26.38 | 1,395,103 | +0.21(+0.80%) |
Aug 05, 2016 | 26.62 | 26.76 | 26.12 | 26.17 | 946,455 | -0.67(-2.48%) |
Aug 04, 2016 | 26.89 | 27.05 | 26.81 | 26.84 | 547,712 | -0.01(-0.03%) |
Aug 03, 2016 | 27.14 | 27.16 | 26.68 | 26.85 | 626,281 | -0.32(-1.17%) |
Aug 02, 2016 | 27.36 | 27.39 | 27.02 | 27.16 | 463,180 | -0.30(-1.10%) |
Aug 01, 2016 | 27.28 | 27.50 | 27.19 | 27.47 | 490,355 | +0.09(+0.32%) |
Jul 29, 2016 | 27.08 | 27.44 | 27.03 | 27.38 | 708,958 | +0.29(+1.06%) |
Jul 28, 2016 | 26.97 | 27.16 | 26.96 | 27.09 | 548,072 | +0.10(+0.35%) |
Jul 27, 2016 | 27.22 | 27.32 | 26.81 | 27.00 | 763,845 | -0.36(-1.31%) |
Jul 26, 2016 | 27.45 | 27.52 | 27.16 | 27.36 | 607,640 | -0.03(-0.12%) |
Jul 25, 2016 | 27.40 | 27.46 | 27.16 | 27.39 | 386,836 | -0.02(-0.09%) |
Jul 22, 2016 | 27.03 | 27.49 | 27.03 | 27.41 | 346,327 | +0.32(+1.18%) |
Jul 21, 2016 | 26.92 | 27.11 | 26.78 | 27.09 | 538,567 | +0.18(+0.65%) |
Jul 20, 2016 | 27.15 | 27.22 | 26.91 | 26.92 | 379,500 | -0.26(-0.97%) |
Jul 19, 2016 | 27.21 | 27.22 | 27.08 | 27.18 | 424,197 | +0.03(+0.12%) |
Jul 18, 2016 | 27.30 | 27.41 | 27.12 | 27.15 | 540,049 | -0.15(-0.55%) |
Jul 15, 2016 | 27.27 | 27.44 | 27.20 | 27.30 | 767,722 | +0.10(+0.38%) |
Jul 14, 2016 | 27.44 | 27.66 | 27.17 | 27.20 | 791,484 | -0.45(-1.64%) |
Jul 13, 2016 | 27.76 | 27.83 | 27.64 | 27.65 | 767,417 | +0.14(+0.49%) |
Jul 12, 2016 | 27.78 | 27.91 | 27.50 | 27.52 | 1,056,800 | -0.45(-1.62%) |
Jul 11, 2016 | 28.03 | 28.03 | 27.62 | 27.97 | 1,060,657 | -0.14(-0.51%) |
Jul 08, 2016 | 27.93 | 28.03 | 28.03 | 28.11 | 837,445 | +0.09(+0.31%) |
Jul 07, 2016 | 28.70 | 28.70 | 28.02 | 28.03 | 769,261 | -0.70(-2.44%) |
Jul 06, 2016 | 28.62 | 28.81 | 28.38 | 28.73 | 838,300 | +0.12(+0.42%) |
Jul 05, 2016 | 28.16 | 28.62 | 28.05 | 28.61 | 942,052 | +0.53(+1.87%) |
Jul 01, 2016 | 28.37 | 28.08 | 28.08 | 28.08 | 635,747 | -0.16(-0.56%) |
Jun 30, 2016 | 27.49 | 28.26 | 27.44 | 28.24 | 996,339 | +0.82(+2.99%) |
Jun 29, 2016 | 27.45 | 27.56 | 27.32 | 27.42 | 554,461 | +0.15(+0.56%) |
Jun 28, 2016 | 27.29 | 27.29 | 26.95 | 27.27 | 796,036 | +0.03(+0.12%) |
Jun 27, 2016 | 26.86 | 27.34 | 26.75 | 27.24 | 684,334 | +0.36(+1.33%) |
Jun 24, 2016 | 26.44 | 27.09 | 26.44 | 26.88 | 1,032,057 | +0.08(+0.30%) |
Jun 23, 2016 | 26.72 | 26.80 | 26.58 | 26.80 | 684,548 | +0.22(+0.81%) |
Jun 22, 2016 | 26.85 | 26.91 | 26.57 | 26.58 | 477,505 | -0.27(-1.01%) |
Jun 21, 2016 | 26.83 | 26.99 | 26.60 | 26.85 | 502,125 | +0.06(+0.24%) |
Jun 20, 2016 | 26.89 | 27.00 | 26.55 | 26.79 | 619,744 | -0.04(-0.15%) |
Jun 17, 2016 | 26.90 | 26.95 | 26.64 | 26.83 | 2,018,292 | -0.19(-0.71%) |
Jun 16, 2016 | 27.05 | 27.22 | 26.93 | 27.02 | 1,070,241 | -0.06(-0.24%) |
Jun 15, 2016 | 27.46 | 27.48 | 27.01 | 27.09 | 602,128 | -0.35(-1.28%) |
Jun 14, 2016 | 27.32 | 27.48 | 27.15 | 27.44 | 533,187 | +0.11(+0.41%) |
Jun 13, 2016 | 27.46 | 27.76 | 27.28 | 27.32 | 537,757 | -0.12(-0.44%) |
Jun 10, 2016 | 27.54 | 27.75 | 27.42 | 27.44 | 708,363 | -0.10(-0.38%) |
Jun 09, 2016 | 27.27 | 27.61 | 27.26 | 27.55 | 394,301 | +0.24(+0.88%) |
Jun 08, 2016 | 26.91 | 27.33 | 26.82 | 27.31 | 967,659 | +0.38(+1.42%) |
Jun 07, 2016 | 26.97 | 27.08 | 26.89 | 26.93 | 347,235 | -0.05(-0.18%) |
Jun 06, 2016 | 26.97 | 27.11 | 26.82 | 26.97 | 471,324 | +0.00(+0.00%) |
Jun 03, 2016 | 26.77 | 27.06 | 26.74 | 26.97 | 497,763 | +0.49(+1.83%) |
Jun 02, 2016 | 26.20 | 26.49 | 26.13 | 26.49 | 685,338 | +0.19(+0.73%) |