Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.57 | 31.58 | 31.33 | 31.35 | 965,984 | -0.11(-0.35%) |
Apr 27, 2017 | 31.48 | 31.65 | 31.35 | 31.46 | 804,605 | +0.33(+1.06%) |
Apr 26, 2017 | 31.16 | 31.20 | 31.10 | 31.13 | 919,241 | -0.24(-0.77%) |
Apr 25, 2017 | 31.32 | 31.41 | 31.21 | 31.37 | 1,097,751 | +0.58(+1.88%) |
Apr 24, 2017 | 30.80 | 30.88 | 30.68 | 30.79 | 747,822 | +0.31(+1.02%) |
Apr 21, 2017 | 30.55 | 30.60 | 30.40 | 30.48 | 818,212 | -0.20(-0.65%) |
Apr 20, 2017 | 30.70 | 30.26 | 30.68 | 1,315,684 | +1.27(+4.32%) | |
Apr 19, 2017 | 29.54 | 29.70 | 29.37 | 29.41 | 496,510 | +0.04(+0.12%) |
Apr 18, 2017 | 29.45 | 29.45 | 29.24 | 29.38 | 727,542 | -0.39(-1.33%) |
Apr 17, 2017 | 29.75 | 29.84 | 29.55 | 29.77 | 649,828 | +0.14(+0.47%) |
Apr 13, 2017 | 29.65 | 29.78 | 29.60 | 29.63 | 380,134 | +0.06(+0.20%) |
Apr 12, 2017 | 29.61 | 29.85 | 29.54 | 29.57 | 1,208,402 | +0.60(+2.07%) |
Apr 11, 2017 | 29.11 | 29.17 | 28.86 | 28.97 | 711,213 | -0.23(-0.79%) |
Apr 10, 2017 | 29.31 | 29.31 | 29.12 | 29.20 | 616,640 | -0.12(-0.41%) |
Apr 07, 2017 | 29.36 | 29.40 | 29.19 | 29.32 | 983,210 | -0.20(-0.68%) |
Apr 06, 2017 | 29.35 | 29.52 | 29.35 | 29.52 | 907,803 | +0.13(+0.44%) |
Apr 05, 2017 | 29.55 | 29.61 | 29.31 | 29.39 | 1,300,902 | +0.18(+0.62%) |
Apr 04, 2017 | 29.00 | 29.27 | 29.00 | 29.21 | 650,735 | +0.15(+0.52%) |
Apr 03, 2017 | 29.02 | 29.16 | 28.93 | 29.06 | 856,516 | +0.20(+0.69%) |
Mar 31, 2017 | 29.00 | 29.00 | 28.77 | 28.86 | 665,968 | -0.21(-0.74%) |
Mar 30, 2017 | 29.16 | 29.20 | 29.04 | 29.07 | 663,447 | -0.34(-1.16%) |
Mar 29, 2017 | 29.52 | 29.53 | 29.33 | 29.41 | 981,348 | -0.07(-0.25%) |
Mar 28, 2017 | 29.10 | 29.63 | 29.10 | 29.49 | 1,174,474 | +0.42(+1.44%) |
Mar 27, 2017 | 28.93 | 29.15 | 28.80 | 29.07 | 934,034 | +0.05(+0.17%) |
Mar 24, 2017 | 28.99 | 29.10 | 28.94 | 29.02 | 630,007 | +0.15(+0.52%) |
Mar 23, 2017 | 28.75 | 28.93 | 28.56 | 28.87 | 953,595 | -0.02(-0.07%) |
Mar 22, 2017 | 28.66 | 29.04 | 28.45 | 28.89 | 1,602,694 | -0.23(-0.79%) |
Mar 21, 2017 | 29.54 | 29.62 | 29.00 | 29.12 | 1,718,386 | -0.44(-1.49%) |
Mar 20, 2017 | 29.35 | 29.61 | 29.35 | 29.56 | 1,320,145 | +0.99(+3.48%) |
Mar 17, 2017 | 28.60 | 28.69 | 28.56 | 28.57 | 732,416 | +0.05(+0.16%) |
Mar 16, 2017 | 28.50 | 28.60 | 28.45 | 28.52 | 1,250,394 | +0.67(+2.41%) |
Mar 15, 2017 | 27.52 | 28.02 | 27.48 | 27.85 | 1,791,401 | +0.34(+1.24%) |
Mar 14, 2017 | 27.72 | 27.72 | 27.41 | 27.51 | 851,621 | -0.23(-0.83%) |
Mar 13, 2017 | 27.73 | 27.76 | 27.62 | 27.74 | 881,610 | +0.36(+1.31%) |
Mar 10, 2017 | 27.28 | 27.42 | 27.25 | 27.38 | 563,814 | +0.55(+2.05%) |
Mar 09, 2017 | 26.93 | 27.02 | 26.67 | 26.83 | 1,178,722 | -0.37(-1.36%) |
Mar 08, 2017 | 27.40 | 27.40 | 27.15 | 27.20 | 860,171 | -0.07(-0.27%) |
Mar 07, 2017 | 27.05 | 27.36 | 27.05 | 27.27 | 839,020 | +0.29(+1.06%) |
Mar 06, 2017 | 26.82 | 27.09 | 26.80 | 26.99 | 535,492 | +0.23(+0.86%) |
Mar 03, 2017 | 26.78 | 26.92 | 26.73 | 26.76 | 605,730 | +0.29(+1.10%) |
Mar 02, 2017 | 26.64 | 26.65 | 26.47 | 26.47 | 748,681 | -0.46(-1.71%) |
Mar 01, 2017 | 26.93 | 27.00 | 26.75 | 26.93 | 727,079 | +0.37(+1.39%) |
Feb 28, 2017 | 26.70 | 26.88 | 26.51 | 26.56 | 729,868 | -0.52(-1.90%) |
Feb 27, 2017 | 27.05 | 27.10 | 27.00 | 27.07 | 272,935 | -0.03(-0.11%) |
Feb 24, 2017 | 27.14 | 27.32 | 26.96 | 27.11 | 502,596 | -0.39(-1.44%) |
Feb 23, 2017 | 27.68 | 27.81 | 27.45 | 27.50 | 915,505 | +0.02(+0.07%) |
Feb 22, 2017 | 27.67 | 27.70 | 27.47 | 27.48 | 1,240,119 | +0.11(+0.40%) |
Feb 21, 2017 | 27.11 | 27.37 | 27.06 | 27.37 | 755,973 | +0.05(+0.16%) |
Feb 17, 2017 | 27.32 | 27.32 | 27.32 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 27.15 | 27.41 | 26.90 | 27.23 | 609,656 | +0.50(+1.87%) |
Feb 15, 2017 | 26.55 | 26.78 | 26.37 | 26.73 | 988,187 | +0.48(+1.83%) |
Feb 14, 2017 | 26.24 | 26.25 | 26.03 | 26.25 | 437,777 | -0.08(-0.30%) |
Feb 13, 2017 | 26.30 | 26.39 | 26.25 | 26.33 | 491,771 | +0.05(+0.19%) |
Feb 10, 2017 | 26.18 | 26.32 | 26.15 | 26.28 | 463,200 | -0.20(-0.76%) |
Feb 09, 2017 | 26.42 | 26.50 | 26.34 | 26.48 | 352,871 | +0.17(+0.65%) |
Feb 08, 2017 | 26.25 | 26.35 | 26.16 | 26.31 | 562,003 | -0.05(-0.19%) |
Feb 07, 2017 | 26.65 | 26.65 | 26.31 | 26.36 | 358,227 | -0.31(-1.16%) |
Feb 06, 2017 | 26.57 | 26.94 | 26.50 | 26.67 | 294,094 | +0.10(+0.38%) |
Feb 03, 2017 | 26.55 | 26.63 | 26.45 | 26.57 | 451,527 | -0.09(-0.32%) |
Feb 02, 2017 | 26.50 | 26.79 | 26.50 | 26.66 | 765,861 | -0.08(-0.31%) |
Feb 01, 2017 | 26.80 | 26.80 | 26.36 | 26.74 | 1,133,315 | +0.55(+2.12%) |
Jan 31, 2017 | 26.18 | 26.25 | 26.09 | 26.18 | 391,531 | -0.01(-0.02%) |
Jan 30, 2017 | 26.25 | 26.30 | 26.09 | 26.19 | 360,103 | -0.10(-0.38%) |
Jan 27, 2017 | 26.36 | 26.50 | 26.28 | 26.29 | 1,245,776 | -0.22(-0.83%) |
Jan 26, 2017 | 26.43 | 26.56 | 26.29 | 26.51 | 882,248 | +0.39(+1.49%) |
Jan 25, 2017 | 25.88 | 26.17 | 25.88 | 26.12 | 778,409 | +0.36(+1.40%) |
Jan 24, 2017 | 25.77 | 25.98 | 25.70 | 25.76 | 828,702 | +0.16(+0.63%) |
Jan 23, 2017 | 25.48 | 25.65 | 25.40 | 25.60 | 559,632 | +0.15(+0.59%) |
Jan 20, 2017 | 25.50 | 25.59 | 25.35 | 25.45 | 694,581 | -0.17(-0.66%) |
Jan 19, 2017 | 25.75 | 25.89 | 25.50 | 25.62 | 823,829 | -0.11(-0.43%) |
Jan 18, 2017 | 25.85 | 25.90 | 25.63 | 25.73 | 490,016 | +0.18(+0.70%) |
Jan 17, 2017 | 25.65 | 25.65 | 25.50 | 25.55 | 423,667 | -0.25(-0.97%) |
Jan 13, 2017 | 25.80 | 25.80 | 25.80 | 0 | +0.13(+0.51%) | |
Jan 12, 2017 | 25.78 | 25.78 | 25.56 | 25.67 | 894,696 | -0.29(-1.12%) |
Jan 11, 2017 | 26.01 | 26.03 | 25.88 | 25.96 | 1,066,317 | +0.05(+0.21%) |
Jan 10, 2017 | 25.35 | 26.12 | 25.22 | 25.91 | 2,412,257 | +0.62(+2.47%) |
Jan 09, 2017 | 25.30 | 25.30 | 25.12 | 25.28 | 455,529 | +0.08(+0.32%) |
Jan 06, 2017 | 25.32 | 25.35 | 25.06 | 25.20 | 745,589 | +0.12(+0.48%) |
Jan 05, 2017 | 25.08 | 25.18 | 24.95 | 25.08 | 805,524 | +0.53(+2.16%) |
Jan 04, 2017 | 24.48 | 24.58 | 24.35 | 24.55 | 977,782 | +0.11(+0.43%) |
Jan 03, 2017 | 24.35 | 24.54 | 24.25 | 24.45 | 802,159 | +0.23(+0.93%) |
Dec 30, 2016 | 24.22 | 24.22 | 24.22 | 0 | -0.14(-0.57%) | |
Dec 29, 2016 | 24.16 | 24.43 | 24.15 | 24.36 | 863,562 | +0.82(+3.47%) |
Dec 28, 2016 | 23.65 | 23.78 | 23.49 | 23.54 | 639,494 | +0.38(+1.64%) |
Dec 27, 2016 | 23.12 | 23.18 | 23.05 | 23.16 | 487,571 | +0.05(+0.24%) |
Dec 23, 2016 | 23.11 | 23.11 | 23.11 | 0 | -0.03(-0.13%) | |
Dec 22, 2016 | 23.30 | 23.38 | 23.09 | 23.14 | 1,169,278 | -0.41(-1.74%) |
Dec 21, 2016 | 23.52 | 23.59 | 23.45 | 23.55 | 787,652 | +0.04(+0.17%) |
Dec 20, 2016 | 23.55 | 23.60 | 23.35 | 23.51 | 1,069,983 | +0.25(+1.07%) |
Dec 19, 2016 | 23.43 | 23.50 | 23.25 | 23.26 | 699,066 | -0.15(-0.64%) |
Dec 16, 2016 | 23.66 | 23.72 | 23.32 | 23.41 | 852,522 | -0.26(-1.10%) |
Dec 15, 2016 | 23.68 | 23.84 | 23.51 | 23.67 | 964,938 | -0.21(-0.88%) |
Dec 14, 2016 | 24.22 | 24.28 | 23.85 | 23.88 | 1,359,768 | -0.39(-1.61%) |
Dec 13, 2016 | 23.93 | 24.35 | 23.90 | 24.27 | 1,326,590 | +0.45(+1.89%) |
Dec 12, 2016 | 23.93 | 23.99 | 23.77 | 23.82 | 1,164,499 | -0.63(-2.58%) |
Dec 09, 2016 | 24.48 | 24.54 | 24.25 | 24.45 | 1,208,773 | +0.00(+0.00%) |
Dec 08, 2016 | 24.85 | 24.85 | 24.40 | 24.45 | 739,194 | -0.21(-0.85%) |
Dec 07, 2016 | 24.62 | 24.70 | 24.38 | 24.66 | 665,115 | +0.32(+1.29%) |
Dec 06, 2016 | 24.50 | 24.66 | 24.30 | 24.34 | 960,201 | -0.28(-1.12%) |
Dec 05, 2016 | 24.46 | 24.70 | 24.28 | 24.62 | 581,465 | +0.33(+1.36%) |
Dec 02, 2016 | 24.52 | 24.58 | 24.27 | 24.29 | 1,386,436 | -0.44(-1.78%) |
Dec 01, 2016 | 25.01 | 25.07 | 24.66 | 24.73 | 1,230,845 | -0.21(-0.84%) |
Nov 30, 2016 | 25.05 | 25.14 | 24.92 | 24.94 | 751,357 | -0.06(-0.24%) |
Nov 29, 2016 | 24.89 | 25.39 | 24.83 | 25.00 | 1,039,136 | +0.00(+0.02%) |
Nov 28, 2016 | 24.95 | 25.44 | 24.95 | 25.00 | 576,888 | +0.20(+0.79%) |
Nov 25, 2016 | 24.82 | 25.11 | 24.52 | 24.80 | 545,862 | -0.04(-0.16%) |
Nov 23, 2016 | 24.84 | 24.84 | 24.84 | 0 | -0.44(-1.74%) | |
Nov 22, 2016 | 25.31 | 25.34 | 25.23 | 25.28 | 607,947 | +0.17(+0.68%) |
Nov 21, 2016 | 24.95 | 25.12 | 24.93 | 25.11 | 768,929 | -0.12(-0.46%) |
Nov 18, 2016 | 25.14 | 25.26 | 25.06 | 25.23 | 574,981 | +0.13(+0.52%) |
Nov 17, 2016 | 25.02 | 25.35 | 24.98 | 25.09 | 656,671 | +0.11(+0.46%) |
Nov 16, 2016 | 25.14 | 25.53 | 24.50 | 24.98 | 1,073,554 | -0.27(-1.07%) |
Nov 15, 2016 | 24.73 | 25.34 | 24.66 | 25.25 | 1,668,772 | +0.67(+2.73%) |
Nov 14, 2016 | 24.77 | 25.08 | 24.40 | 24.58 | 1,306,179 | -0.77(-3.04%) |
Nov 11, 2016 | 25.39 | 25.43 | 25.13 | 25.35 | 2,093,382 | -0.95(-3.61%) |
Nov 10, 2016 | 26.75 | 26.75 | 26.10 | 26.30 | 1,381,101 | +0.05(+0.21%) |
Nov 09, 2016 | 26.32 | 26.42 | 26.04 | 26.25 | 1,182,592 | -0.40(-1.52%) |
Nov 08, 2016 | 26.50 | 26.82 | 26.47 | 26.65 | 1,214,892 | +0.19(+0.72%) |
Nov 07, 2016 | 26.30 | 26.57 | 26.02 | 26.46 | 1,520,557 | +0.97(+3.81%) |
Nov 04, 2016 | 25.59 | 26.65 | 25.42 | 25.49 | 804,721 | -0.45(-1.73%) |
Nov 03, 2016 | 26.13 | 26.16 | 25.87 | 25.94 | 1,062,865 | -0.23(-0.88%) |
Nov 02, 2016 | 26.38 | 26.45 | 26.08 | 26.17 | 1,730,494 | -0.27(-1.02%) |
Nov 01, 2016 | 26.74 | 26.78 | 26.34 | 26.44 | 739,916 | -0.09(-0.34%) |
Oct 31, 2016 | 26.60 | 26.68 | 26.52 | 26.53 | 631,534 | -0.12(-0.45%) |
Oct 28, 2016 | 26.75 | 27.02 | 26.60 | 26.65 | 561,149 | -0.36(-1.33%) |
Oct 27, 2016 | 27.30 | 27.38 | 27.00 | 27.01 | 356,997 | -0.23(-0.84%) |
Oct 26, 2016 | 27.42 | 27.50 | 27.24 | 27.24 | 617,929 | -0.36(-1.30%) |
Oct 25, 2016 | 27.68 | 27.84 | 27.52 | 27.60 | 616,423 | -0.15(-0.56%) |
Oct 24, 2016 | 27.84 | 27.88 | 27.70 | 27.75 | 603,956 | +0.13(+0.49%) |
Oct 21, 2016 | 27.65 | 27.67 | 27.52 | 27.62 | 527,552 | -0.04(-0.14%) |
Oct 20, 2016 | 27.66 | 27.70 | 27.41 | 27.66 | 525,615 | +0.33(+1.21%) |
Oct 19, 2016 | 27.33 | 27.48 | 27.27 | 27.33 | 561,358 | +0.01(+0.04%) |
Oct 18, 2016 | 27.32 | 27.51 | 27.14 | 27.32 | 533,228 | +0.36(+1.34%) |
Oct 17, 2016 | 26.98 | 27.14 | 26.86 | 26.96 | 701,341 | -0.07(-0.26%) |
Oct 14, 2016 | 27.07 | 27.12 | 26.97 | 27.03 | 982,555 | +0.18(+0.67%) |
Oct 13, 2016 | 27.01 | 27.03 | 26.76 | 26.85 | 1,030,982 | -0.50(-1.83%) |
Oct 12, 2016 | 27.51 | 27.60 | 27.34 | 27.35 | 603,779 | -0.16(-0.58%) |
Oct 11, 2016 | 27.85 | 27.86 | 27.45 | 27.51 | 796,305 | -0.50(-1.79%) |
Oct 10, 2016 | 28.10 | 28.01 | 440,052 | +0.25(+0.90%) | ||
Oct 07, 2016 | 27.91 | 27.98 | 27.68 | 27.76 | 441,872 | -0.16(-0.59%) |
Oct 06, 2016 | 28.08 | 28.09 | 27.86 | 27.93 | 946,514 | -0.09(-0.34%) |
Oct 05, 2016 | 28.23 | 28.23 | 27.86 | 28.02 | 498,088 | +0.16(+0.57%) |
Oct 04, 2016 | 28.14 | 28.14 | 27.76 | 27.86 | 1,033,621 | -0.09(-0.32%) |
Oct 03, 2016 | 28.12 | 28.12 | 27.86 | 27.95 | 608,435 | +0.07(+0.27%) |
Sep 30, 2016 | 27.86 | 27.90 | 27.75 | 27.88 | 1,353,831 | +0.02(+0.05%) |
Sep 29, 2016 | 28.10 | 28.15 | 27.86 | 27.86 | 1,244,958 | -0.27(-0.96%) |
Sep 28, 2016 | 28.05 | 28.19 | 27.75 | 28.13 | 973,878 | +0.38(+1.39%) |
Sep 27, 2016 | 27.71 | 27.88 | 27.55 | 27.75 | 890,008 | +0.30(+1.11%) |
Sep 26, 2016 | 27.55 | 27.60 | 27.41 | 27.44 | 948,235 | -0.62(-2.21%) |
Sep 23, 2016 | 28.16 | 28.24 | 28.01 | 28.06 | 1,470,339 | +0.21(+0.75%) |
Sep 22, 2016 | 27.66 | 27.87 | 27.61 | 27.85 | 1,725,104 | +0.42(+1.53%) |
Sep 21, 2016 | 27.24 | 27.44 | 27.08 | 27.43 | 2,434,099 | +0.53(+1.97%) |
Sep 20, 2016 | 27.00 | 27.06 | 26.90 | 26.90 | 1,794,878 | -0.14(-0.52%) |
Sep 19, 2016 | 27.18 | 27.22 | 27.04 | 27.04 | 898,832 | -0.33(-1.21%) |
Sep 16, 2016 | 27.59 | 27.64 | 27.35 | 27.37 | 1,029,663 | -0.23(-0.83%) |
Sep 15, 2016 | 27.57 | 27.70 | 27.45 | 27.60 | 1,935,304 | +0.79(+2.95%) |
Sep 14, 2016 | 26.93 | 27.08 | 26.80 | 26.81 | 345,808 | +0.18(+0.68%) |
Sep 13, 2016 | 26.84 | 26.97 | 26.41 | 26.63 | 570,698 | -0.49(-1.81%) |
Sep 12, 2016 | 26.41 | 27.16 | 26.41 | 27.12 | 880,077 | +0.10(+0.37%) |
Sep 09, 2016 | 27.50 | 27.50 | 26.96 | 27.02 | 691,130 | -0.58(-2.10%) |
Sep 08, 2016 | 27.60 | 27.75 | 27.48 | 27.60 | 904,643 | +0.18(+0.66%) |
Sep 07, 2016 | 27.67 | 27.67 | 27.32 | 27.42 | 571,006 | -0.21(-0.75%) |
Sep 06, 2016 | 27.65 | 27.80 | 27.55 | 27.63 | 1,026,913 | +1.38(+5.27%) |
Sep 02, 2016 | 26.25 | 26.25 | 26.25 | 0 | +0.29(+1.10%) | |
Sep 01, 2016 | 26.20 | 26.20 | 25.93 | 25.96 | 834,235 | +0.07(+0.27%) |
Aug 31, 2016 | 26.07 | 26.17 | 25.80 | 25.89 | 374,846 | -0.55(-2.08%) |
Aug 30, 2016 | 26.37 | 26.52 | 26.25 | 26.44 | 412,354 | +0.43(+1.65%) |
Aug 29, 2016 | 25.96 | 26.07 | 25.87 | 26.01 | 414,731 | +0.19(+0.74%) |
Aug 26, 2016 | 25.94 | 26.17 | 25.70 | 25.82 | 695,536 | +0.10(+0.39%) |
Aug 25, 2016 | 25.55 | 25.76 | 25.55 | 25.72 | 279,203 | -0.11(-0.43%) |
Aug 24, 2016 | 25.97 | 25.99 | 25.78 | 25.83 | 456,182 | -0.34(-1.30%) |
Aug 23, 2016 | 26.39 | 26.45 | 26.13 | 26.17 | 398,821 | -0.05(-0.17%) |
Aug 22, 2016 | 26.26 | 26.37 | 26.15 | 26.22 | 537,009 | +0.05(+0.17%) |
Aug 19, 2016 | 26.02 | 26.19 | 25.90 | 26.17 | 557,509 | -0.27(-1.02%) |
Aug 18, 2016 | 26.32 | 26.47 | 26.25 | 26.44 | 729,818 | +0.23(+0.88%) |
Aug 17, 2016 | 26.11 | 26.25 | 25.65 | 26.21 | 973,535 | +1.11(+4.42%) |
Aug 16, 2016 | 25.25 | 25.37 | 24.95 | 25.10 | 1,047,426 | +0.42(+1.70%) |
Aug 15, 2016 | 24.65 | 24.87 | 24.50 | 24.68 | 629,207 | +0.51(+2.11%) |
Aug 12, 2016 | 24.11 | 24.29 | 24.11 | 24.17 | 372,266 | -0.28(-1.15%) |
Aug 11, 2016 | 24.29 | 24.49 | 24.25 | 24.45 | 440,290 | +0.29(+1.20%) |
Aug 10, 2016 | 24.16 | 24.28 | 24.15 | 24.16 | 277,482 | -0.16(-0.66%) |
Aug 09, 2016 | 24.33 | 24.39 | 24.14 | 24.32 | 180,480 | +0.08(+0.33%) |
Aug 08, 2016 | 24.25 | 24.41 | 24.10 | 24.24 | 638,712 | +0.31(+1.30%) |
Aug 05, 2016 | 23.98 | 23.98 | 23.80 | 23.93 | 444,550 | +0.24(+1.01%) |
Aug 04, 2016 | 23.57 | 23.70 | 23.53 | 23.69 | 175,600 | +0.15(+0.64%) |
Aug 03, 2016 | 23.48 | 23.65 | 23.30 | 23.54 | 414,910 | -0.17(-0.72%) |
Aug 02, 2016 | 23.75 | 23.90 | 23.61 | 23.71 | 558,347 | -0.20(-0.84%) |
Aug 01, 2016 | 23.85 | 23.95 | 23.70 | 23.91 | 1,014,124 | -0.29(-1.20%) |
Jul 29, 2016 | 24.07 | 24.20 | 23.98 | 24.20 | 343,973 | +0.00(+0.00%) |
Jul 28, 2016 | 24.16 | 24.32 | 24.15 | 24.20 | 381,874 | -0.05(-0.22%) |
Jul 27, 2016 | 24.25 | 24.40 | 24.09 | 24.25 | 383,308 | +0.14(+0.60%) |
Jul 26, 2016 | 23.99 | 24.12 | 23.87 | 24.11 | 352,235 | +0.13(+0.54%) |
Jul 25, 2016 | 24.19 | 24.30 | 23.94 | 23.98 | 385,897 | -0.03(-0.12%) |
Jul 22, 2016 | 23.88 | 24.06 | 23.79 | 24.01 | 791,752 | +0.33(+1.39%) |
Jul 21, 2016 | 23.85 | 23.85 | 23.66 | 23.68 | 227,773 | -0.24(-1.00%) |
Jul 20, 2016 | 23.91 | 24.10 | 23.73 | 23.92 | 1,110,281 | +0.31(+1.31%) |
Jul 19, 2016 | 23.81 | 23.81 | 23.54 | 23.61 | 304,684 | -0.15(-0.63%) |
Jul 18, 2016 | 23.80 | 23.88 | 23.64 | 23.76 | 714,888 | -0.02(-0.08%) |
Jul 15, 2016 | 23.91 | 23.94 | 23.75 | 23.78 | 241,515 | -0.04(-0.17%) |
Jul 14, 2016 | 23.85 | 23.86 | 23.61 | 23.82 | 478,292 | +0.48(+2.06%) |
Jul 13, 2016 | 23.53 | 23.53 | 23.24 | 23.34 | 305,640 | -0.18(-0.77%) |
Jul 12, 2016 | 23.55 | 23.58 | 23.35 | 23.52 | 573,274 | +0.16(+0.68%) |
Jul 11, 2016 | 23.19 | 23.39 | 23.14 | 23.36 | 496,126 | +0.12(+0.52%) |
Jul 08, 2016 | 23.25 | 22.59 | 23.24 | 389,447 | +0.65(+2.88%) | |
Jul 07, 2016 | 22.75 | 22.78 | 22.56 | 22.59 | 1,378,906 | -0.01(-0.04%) |
Jul 05, 2016 | 22.62 | 22.73 | 22.50 | 22.60 | 369,501 | -0.38(-1.65%) |
Jul 01, 2016 | 22.98 | 22.98 | 22.98 | 0 | +0.01(+0.04%) | |
Jun 30, 2016 | 22.65 | 23.00 | 22.63 | 22.97 | 933,288 | +0.52(+2.32%) |
Jun 29, 2016 | 22.35 | 22.47 | 22.35 | 22.45 | 729,018 | +0.30(+1.35%) |
Jun 28, 2016 | 22.05 | 22.19 | 21.93 | 22.15 | 1,120,747 | +0.63(+2.93%) |
Jun 27, 2016 | 21.74 | 21.75 | 21.30 | 21.52 | 1,017,340 | -0.64(-2.89%) |
Jun 24, 2016 | 22.08 | 22.55 | 22.08 | 22.16 | 1,690,073 | -0.93(-4.03%) |
Jun 23, 2016 | 22.87 | 23.15 | 22.79 | 23.09 | 1,138,923 | +0.40(+1.76%) |
Jun 22, 2016 | 22.87 | 22.93 | 22.67 | 22.69 | 684,062 | +0.47(+2.12%) |
Jun 21, 2016 | 22.19 | 22.28 | 22.02 | 22.22 | 1,162,725 | +0.20(+0.91%) |
Jun 20, 2016 | 22.07 | 22.25 | 22.00 | 22.02 | 917,746 | +0.28(+1.29%) |
Jun 17, 2016 | 21.81 | 21.85 | 21.63 | 21.74 | 1,034,908 | -0.24(-1.09%) |
Jun 16, 2016 | 21.80 | 21.99 | 21.53 | 21.98 | 519,975 | -0.15(-0.68%) |
Jun 15, 2016 | 22.16 | 22.33 | 22.11 | 22.13 | 1,162,300 | +0.63(+2.93%) |
Jun 14, 2016 | 21.61 | 21.63 | 21.39 | 21.50 | 681,676 | -0.15(-0.69%) |
Jun 13, 2016 | 21.71 | 21.81 | 21.62 | 21.65 | 964,518 | -0.69(-3.09%) |
Jun 10, 2016 | 22.27 | 22.40 | 22.26 | 22.34 | 932,042 | -0.20(-0.89%) |
Jun 09, 2016 | 22.48 | 22.56 | 22.45 | 22.54 | 395,450 | -0.12(-0.53%) |
Jun 08, 2016 | 22.80 | 22.80 | 22.65 | 22.66 | 210,204 | -0.14(-0.61%) |
Jun 07, 2016 | 22.63 | 22.87 | 22.63 | 22.80 | 424,993 | +0.27(+1.18%) |
Jun 06, 2016 | 22.32 | 22.60 | 22.32 | 22.54 | 1,174,300 | +0.46(+2.06%) |
Jun 03, 2016 | 21.86 | 22.13 | 21.86 | 22.08 | 1,211,180 | +0.16(+0.73%) |
Jun 02, 2016 | 21.87 | 21.97 | 21.77 | 21.92 | 566,353 | +0.02(+0.09%) |
Jun 01, 2016 | 21.95 | 21.98 | 21.82 | 21.90 | 1,354,012 | -0.40(-1.79%) |
May 31, 2016 | 22.00 | 22.38 | 21.99 | 22.30 | 1,648,629 | +0.30(+1.36%) |
May 27, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.87(+4.12%) | |
May 26, 2016 | 21.20 | 21.22 | 21.08 | 21.13 | 1,430,874 | -0.12(-0.56%) |
May 25, 2016 | 20.99 | 21.30 | 20.99 | 21.25 | 830,241 | +0.27(+1.29%) |
May 24, 2016 | 20.62 | 21.04 | 20.62 | 20.98 | 546,339 | +0.48(+2.34%) |
May 23, 2016 | 20.31 | 20.58 | 20.31 | 20.50 | 309,215 | +0.08(+0.39%) |
May 20, 2016 | 20.20 | 20.50 | 20.20 | 20.42 | 586,410 | +0.42(+2.10%) |
May 19, 2016 | 20.12 | 20.17 | 19.96 | 20.00 | 770,683 | -0.25(-1.21%) |
May 18, 2016 | 20.67 | 20.70 | 19.98 | 20.25 | 2,430,379 | -0.55(-2.67%) |
May 17, 2016 | 20.71 | 20.85 | 20.71 | 20.80 | 842,268 | +0.13(+0.63%) |
May 16, 2016 | 20.40 | 20.70 | 20.33 | 20.67 | 654,137 | +0.87(+4.37%) |
May 13, 2016 | 19.93 | 20.00 | 19.71 | 19.80 | 445,075 | -0.00(-0.03%) |
May 12, 2016 | 19.85 | 20.04 | 19.76 | 19.81 | 295,092 | -0.27(-1.34%) |
May 11, 2016 | 20.00 | 20.16 | 19.96 | 20.08 | 346,653 | -0.04(-0.20%) |
May 10, 2016 | 19.96 | 20.14 | 19.93 | 20.12 | 419,038 | +0.37(+1.87%) |
May 09, 2016 | 20.08 | 20.08 | 19.75 | 19.75 | 513,726 | -0.12(-0.60%) |
May 06, 2016 | 19.66 | 19.88 | 19.63 | 19.87 | 153,638 | +0.26(+1.33%) |
May 05, 2016 | 19.77 | 19.82 | 19.54 | 19.61 | 373,265 | +0.02(+0.10%) |
May 04, 2016 | 19.65 | 19.72 | 19.55 | 19.59 | 528,457 | -0.15(-0.76%) |
May 03, 2016 | 19.76 | 19.96 | 19.71 | 19.74 | 561,537 | -0.62(-3.05%) |