Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.46 | 26.90 | 26.20 | 26.80 | 577,528 | +0.28(+1.04%) |
Jan 30, 2017 | 26.21 | 26.60 | 26.08 | 26.52 | 307,220 | -0.01(-0.03%) |
Jan 27, 2017 | 26.67 | 26.70 | 26.24 | 26.53 | 314,382 | -0.26(-0.96%) |
Jan 26, 2017 | 27.03 | 27.28 | 26.64 | 26.79 | 253,019 | -0.39(-1.43%) |
Jan 25, 2017 | 27.06 | 27.40 | 27.00 | 27.18 | 234,470 | +0.35(+1.31%) |
Jan 24, 2017 | 26.49 | 26.97 | 26.40 | 26.83 | 265,055 | +0.46(+1.75%) |
Jan 23, 2017 | 26.56 | 26.64 | 26.16 | 26.37 | 209,686 | -0.21(-0.80%) |
Jan 20, 2017 | 26.38 | 27.12 | 26.29 | 26.58 | 384,780 | +0.25(+0.95%) |
Jan 19, 2017 | 26.52 | 26.72 | 26.07 | 26.33 | 452,533 | -0.18(-0.66%) |
Jan 18, 2017 | 26.46 | 26.51 | 26.17 | 26.51 | 314,494 | +0.06(+0.21%) |
Jan 17, 2017 | 26.17 | 26.62 | 26.03 | 26.45 | 359,961 | +0.06(+0.24%) |
Jan 13, 2017 | 26.39 | 26.39 | 26.39 | 0 | +0.20(+0.78%) | |
Jan 12, 2017 | 26.68 | 26.76 | 26.02 | 26.18 | 497,977 | -0.66(-2.44%) |
Jan 11, 2017 | 26.50 | 26.85 | 26.16 | 26.84 | 286,286 | +0.38(+1.43%) |
Jan 10, 2017 | 26.09 | 26.53 | 26.09 | 26.46 | 513,077 | +0.37(+1.41%) |
Jan 09, 2017 | 26.52 | 26.52 | 26.05 | 26.09 | 434,785 | -0.50(-1.87%) |
Jan 06, 2017 | 27.24 | 27.25 | 26.55 | 26.59 | 309,692 | -0.49(-1.81%) |
Jan 05, 2017 | 27.25 | 27.34 | 25.85 | 27.08 | 590,191 | -0.67(-2.43%) |
Jan 04, 2017 | 27.45 | 27.80 | 27.24 | 27.75 | 431,043 | +0.50(+1.83%) |
Jan 03, 2017 | 27.24 | 27.58 | 27.04 | 27.25 | 287,557 | +0.10(+0.37%) |
Dec 30, 2016 | 27.15 | 27.15 | 27.15 | 0 | -0.15(-0.54%) | |
Dec 29, 2016 | 27.17 | 27.50 | 27.05 | 27.30 | 214,013 | +0.10(+0.37%) |
Dec 28, 2016 | 27.72 | 27.84 | 26.98 | 27.20 | 313,695 | -0.49(-1.77%) |
Dec 27, 2016 | 27.58 | 27.82 | 27.43 | 27.69 | 194,798 | +0.12(+0.44%) |
Dec 23, 2016 | 27.57 | 27.57 | 27.57 | 0 | +0.10(+0.37%) | |
Dec 22, 2016 | 27.86 | 27.94 | 27.06 | 27.47 | 316,066 | -0.35(-1.26%) |
Dec 21, 2016 | 27.82 | 27.99 | 27.56 | 27.82 | 452,249 | +0.02(+0.07%) |
Dec 20, 2016 | 27.77 | 28.09 | 27.50 | 27.80 | 367,916 | +0.29(+1.04%) |
Dec 19, 2016 | 27.31 | 27.95 | 27.26 | 27.51 | 561,235 | +0.25(+0.91%) |
Dec 16, 2016 | 27.24 | 27.75 | 26.90 | 27.26 | 3,215,722 | +0.14(+0.51%) |
Dec 15, 2016 | 27.01 | 27.58 | 26.80 | 27.12 | 634,881 | +0.25(+0.92%) |
Dec 14, 2016 | 27.32 | 27.60 | 26.81 | 26.88 | 596,425 | -0.53(-1.95%) |
Dec 13, 2016 | 28.74 | 28.74 | 27.31 | 27.41 | 1,077,622 | -1.20(-4.21%) |
Dec 12, 2016 | 28.62 | 28.99 | 28.38 | 28.61 | 933,698 | -0.13(-0.45%) |
Dec 09, 2016 | 27.61 | 28.86 | 27.39 | 28.74 | 887,347 | +1.13(+4.10%) |
Dec 08, 2016 | 27.00 | 27.63 | 26.46 | 27.61 | 831,517 | +0.95(+3.55%) |
Dec 07, 2016 | 25.52 | 26.76 | 24.26 | 26.66 | 1,322,696 | +1.66(+6.66%) |
Dec 06, 2016 | 23.94 | 25.14 | 23.84 | 25.00 | 851,108 | +1.06(+4.42%) |
Dec 05, 2016 | 23.68 | 24.16 | 23.53 | 23.94 | 547,090 | +0.58(+2.48%) |
Dec 02, 2016 | 23.30 | 23.60 | 23.22 | 23.36 | 593,574 | +0.03(+0.12%) |
Dec 01, 2016 | 23.41 | 23.72 | 23.04 | 23.34 | 474,662 | +0.00(+0.00%) |
Nov 30, 2016 | 23.44 | 23.66 | 23.27 | 23.34 | 474,818 | +0.06(+0.28%) |
Nov 29, 2016 | 23.12 | 23.60 | 23.03 | 23.27 | 610,575 | +0.22(+0.96%) |
Nov 28, 2016 | 23.06 | 23.31 | 22.78 | 23.05 | 572,374 | -0.11(-0.48%) |
Nov 25, 2016 | 23.11 | 23.27 | 22.97 | 23.16 | 219,643 | +0.12(+0.52%) |
Nov 23, 2016 | 23.04 | 23.04 | 23.04 | 0 | -0.26(-1.11%) | |
Nov 22, 2016 | 22.69 | 23.32 | 22.52 | 23.30 | 463,664 | +0.71(+3.13%) |
Nov 21, 2016 | 22.52 | 22.73 | 22.38 | 22.59 | 423,832 | +0.16(+0.70%) |
Nov 18, 2016 | 22.12 | 22.55 | 21.87 | 22.44 | 558,899 | +0.32(+1.46%) |
Nov 17, 2016 | 21.78 | 22.26 | 21.78 | 22.11 | 567,171 | +0.33(+1.52%) |
Nov 16, 2016 | 21.33 | 21.84 | 21.23 | 21.78 | 354,846 | +0.31(+1.46%) |
Nov 15, 2016 | 21.56 | 21.72 | 20.76 | 21.47 | 498,223 | -0.22(-1.02%) |
Nov 14, 2016 | 21.21 | 22.01 | 21.21 | 21.69 | 436,666 | +0.76(+3.65%) |
Nov 11, 2016 | 20.98 | 21.23 | 20.65 | 20.93 | 689,947 | -0.04(-0.18%) |
Nov 10, 2016 | 20.11 | 21.08 | 20.08 | 20.96 | 485,704 | +1.08(+5.46%) |
Nov 09, 2016 | 18.58 | 19.98 | 18.54 | 19.88 | 343,726 | +1.03(+5.46%) |
Nov 08, 2016 | 19.00 | 19.09 | 18.68 | 18.85 | 273,145 | -0.21(-1.11%) |
Nov 07, 2016 | 18.99 | 19.17 | 18.83 | 19.06 | 329,205 | +0.52(+2.83%) |
Nov 04, 2016 | 18.69 | 18.95 | 18.50 | 18.54 | 418,314 | -0.15(-0.79%) |
Nov 03, 2016 | 18.64 | 18.78 | 18.60 | 18.68 | 406,783 | +0.09(+0.49%) |
Nov 02, 2016 | 18.43 | 18.68 | 18.41 | 18.59 | 330,030 | +0.15(+0.80%) |
Nov 01, 2016 | 18.81 | 18.83 | 18.34 | 18.44 | 645,022 | -0.30(-1.62%) |
Oct 31, 2016 | 18.58 | 18.84 | 18.33 | 18.75 | 518,206 | +0.21(+1.14%) |
Oct 28, 2016 | 18.59 | 18.63 | 18.37 | 18.54 | 427,254 | -0.03(-0.15%) |
Oct 27, 2016 | 18.97 | 18.97 | 18.54 | 18.56 | 294,083 | -0.44(-2.32%) |
Oct 26, 2016 | 18.97 | 19.28 | 18.93 | 19.01 | 395,149 | -0.15(-0.77%) |
Oct 25, 2016 | 19.22 | 19.34 | 18.89 | 19.15 | 375,176 | -0.15(-0.76%) |
Oct 24, 2016 | 19.34 | 19.74 | 19.19 | 19.30 | 327,135 | +0.15(+0.77%) |
Oct 21, 2016 | 18.90 | 19.49 | 18.80 | 19.15 | 550,358 | +0.17(+0.87%) |
Oct 20, 2016 | 19.05 | 19.18 | 18.89 | 18.99 | 502,983 | -0.23(-1.20%) |
Oct 19, 2016 | 19.35 | 19.48 | 19.20 | 19.22 | 316,039 | -0.02(-0.10%) |
Oct 18, 2016 | 19.43 | 19.48 | 19.23 | 19.24 | 331,538 | +0.10(+0.53%) |
Oct 17, 2016 | 19.11 | 19.18 | 19.03 | 19.13 | 476,884 | +0.01(+0.05%) |
Oct 14, 2016 | 19.22 | 19.48 | 19.07 | 19.13 | 503,352 | +0.00(+0.00%) |
Oct 13, 2016 | 18.99 | 19.25 | 18.77 | 19.13 | 573,999 | -0.02(-0.10%) |
Oct 12, 2016 | 19.13 | 19.29 | 19.00 | 19.14 | 335,098 | +0.05(+0.24%) |
Oct 11, 2016 | 19.60 | 19.68 | 19.00 | 19.10 | 560,391 | -0.56(-2.85%) |
Oct 10, 2016 | 19.56 | 19.90 | 19.56 | 19.66 | 485,448 | +0.23(+1.18%) |
Oct 07, 2016 | 19.99 | 20.06 | 19.42 | 19.43 | 528,804 | -0.55(-2.76%) |
Oct 06, 2016 | 20.07 | 20.08 | 19.74 | 19.98 | 408,615 | -0.21(-1.05%) |
Oct 05, 2016 | 19.91 | 20.52 | 19.86 | 20.19 | 432,043 | +0.32(+1.62%) |
Oct 04, 2016 | 19.73 | 20.17 | 19.67 | 19.87 | 583,291 | +0.19(+0.98%) |
Oct 03, 2016 | 19.19 | 19.86 | 19.13 | 19.68 | 495,608 | +0.37(+1.90%) |
Sep 30, 2016 | 19.24 | 19.40 | 18.93 | 19.31 | 687,326 | +0.16(+0.82%) |
Sep 29, 2016 | 19.54 | 19.63 | 19.07 | 19.15 | 608,650 | -0.34(-1.75%) |
Sep 28, 2016 | 19.24 | 19.57 | 19.24 | 19.49 | 510,846 | +0.29(+1.53%) |
Sep 27, 2016 | 19.13 | 19.27 | 18.96 | 19.20 | 622,298 | -0.02(-0.10%) |
Sep 26, 2016 | 19.53 | 19.57 | 19.20 | 19.22 | 670,321 | -0.33(-1.69%) |
Sep 23, 2016 | 19.62 | 19.86 | 19.37 | 19.55 | 720,772 | -0.14(-0.70%) |
Sep 22, 2016 | 19.69 | 19.87 | 19.59 | 19.69 | 605,445 | +0.20(+1.04%) |
Sep 21, 2016 | 19.25 | 19.53 | 19.19 | 19.48 | 565,837 | +0.38(+2.01%) |
Sep 20, 2016 | 19.45 | 19.61 | 19.08 | 19.10 | 545,800 | -0.25(-1.28%) |
Sep 19, 2016 | 19.87 | 19.91 | 19.20 | 19.35 | 666,882 | -0.52(-2.63%) |
Sep 16, 2016 | 20.13 | 20.14 | 19.76 | 19.87 | 866,286 | -0.26(-1.27%) |
Sep 15, 2016 | 19.64 | 20.17 | 19.64 | 20.12 | 646,679 | +0.41(+2.09%) |
Sep 14, 2016 | 19.93 | 20.04 | 19.67 | 19.71 | 692,191 | -0.25(-1.24%) |
Sep 13, 2016 | 20.55 | 20.66 | 19.82 | 19.96 | 930,544 | -0.87(-4.17%) |
Sep 12, 2016 | 20.62 | 20.99 | 20.39 | 20.83 | 917,595 | +0.00(+0.00%) |
Sep 09, 2016 | 21.55 | 21.83 | 20.52 | 20.83 | 1,473,620 | -1.22(-5.52%) |
Sep 08, 2016 | 21.95 | 22.14 | 21.89 | 22.05 | 593,142 | +0.05(+0.21%) |
Sep 07, 2016 | 21.75 | 22.03 | 21.71 | 22.00 | 525,309 | +0.21(+0.97%) |
Sep 06, 2016 | 22.49 | 22.52 | 21.51 | 21.79 | 697,623 | -0.71(-3.17%) |
Sep 02, 2016 | 22.46 | 22.50 | 22.50 | 22.50 | 472,049 | +0.04(+0.16%) |
Sep 01, 2016 | 21.86 | 22.47 | 21.78 | 22.47 | 548,726 | +0.65(+2.98%) |
Aug 31, 2016 | 21.77 | 21.96 | 21.51 | 21.82 | 482,333 | +0.04(+0.17%) |
Aug 30, 2016 | 21.87 | 22.17 | 21.51 | 21.78 | 972,103 | -0.07(-0.33%) |
Aug 29, 2016 | 22.05 | 22.22 | 21.73 | 21.85 | 651,163 | -0.21(-0.95%) |
Aug 26, 2016 | 22.46 | 22.73 | 21.98 | 22.06 | 552,166 | -0.37(-1.63%) |
Aug 25, 2016 | 22.39 | 22.71 | 22.38 | 22.43 | 422,110 | -0.05(-0.20%) |
Aug 24, 2016 | 22.50 | 22.71 | 22.39 | 22.48 | 227,623 | +0.01(+0.04%) |
Aug 23, 2016 | 22.16 | 22.70 | 22.02 | 22.47 | 335,801 | +0.34(+1.53%) |
Aug 22, 2016 | 22.07 | 22.24 | 21.93 | 22.13 | 343,888 | +0.04(+0.17%) |
Aug 19, 2016 | 21.88 | 22.21 | 21.74 | 22.09 | 313,183 | +0.15(+0.67%) |
Aug 18, 2016 | 21.87 | 22.25 | 21.81 | 21.95 | 322,318 | +0.08(+0.38%) |
Aug 17, 2016 | 21.84 | 22.03 | 21.66 | 21.86 | 284,224 | -0.04(-0.17%) |
Aug 16, 2016 | 21.78 | 21.98 | 21.76 | 21.90 | 373,444 | +0.01(+0.04%) |
Aug 15, 2016 | 21.55 | 22.00 | 21.55 | 21.89 | 223,037 | +0.38(+1.79%) |
Aug 12, 2016 | 21.32 | 21.67 | 21.23 | 21.51 | 279,249 | +0.12(+0.56%) |
Aug 11, 2016 | 21.13 | 21.57 | 21.09 | 21.39 | 301,944 | +0.36(+1.70%) |
Aug 10, 2016 | 21.41 | 21.41 | 20.89 | 21.03 | 266,516 | -0.39(-1.84%) |
Aug 09, 2016 | 21.41 | 21.63 | 21.35 | 21.42 | 455,576 | +0.06(+0.30%) |
Aug 08, 2016 | 21.54 | 21.85 | 21.28 | 21.36 | 485,971 | -0.22(-1.02%) |
Aug 05, 2016 | 20.90 | 21.84 | 20.90 | 21.58 | 523,273 | +0.87(+4.20%) |
Aug 04, 2016 | 20.82 | 20.99 | 20.66 | 20.71 | 451,001 | -0.10(-0.48%) |
Aug 03, 2016 | 20.30 | 20.87 | 20.26 | 20.81 | 517,403 | +0.43(+2.11%) |
Aug 02, 2016 | 20.63 | 20.70 | 20.35 | 20.38 | 459,833 | -0.24(-1.15%) |
Aug 01, 2016 | 21.06 | 21.13 | 20.59 | 20.62 | 500,484 | -0.44(-2.09%) |
Jul 29, 2016 | 21.01 | 21.26 | 20.67 | 21.06 | 510,208 | -0.06(-0.30%) |
Jul 28, 2016 | 21.38 | 21.45 | 21.12 | 21.12 | 535,919 | -0.23(-1.07%) |
Jul 27, 2016 | 21.98 | 22.01 | 21.15 | 21.35 | 973,814 | -0.62(-2.83%) |
Jul 26, 2016 | 21.55 | 22.04 | 21.52 | 21.97 | 630,552 | +0.37(+1.69%) |
Jul 25, 2016 | 21.49 | 21.75 | 21.49 | 21.61 | 418,196 | +0.05(+0.25%) |
Jul 22, 2016 | 21.30 | 21.77 | 21.27 | 21.55 | 513,058 | +0.23(+1.07%) |
Jul 21, 2016 | 21.28 | 21.63 | 21.17 | 21.32 | 629,738 | +0.05(+0.21%) |
Jul 20, 2016 | 21.28 | 21.36 | 21.09 | 21.28 | 482,874 | +0.14(+0.65%) |
Jul 19, 2016 | 21.55 | 21.55 | 21.05 | 21.14 | 722,954 | -0.41(-1.91%) |
Jul 18, 2016 | 21.13 | 21.58 | 21.05 | 21.55 | 1,016,956 | +0.36(+1.68%) |
Jul 15, 2016 | 21.24 | 21.39 | 21.13 | 21.20 | 978,026 | +0.16(+0.78%) |
Jul 14, 2016 | 20.77 | 21.33 | 20.83 | 21.03 | 1,595,087 | +0.27(+1.28%) |
Jul 13, 2016 | 20.69 | 20.82 | 20.37 | 20.77 | 882,996 | +0.26(+1.25%) |
Jul 12, 2016 | 20.13 | 20.66 | 20.12 | 20.51 | 729,819 | +0.55(+2.75%) |
Jul 11, 2016 | 19.62 | 20.03 | 19.62 | 19.96 | 638,641 | +0.47(+2.39%) |
Jul 08, 2016 | 18.93 | 19.70 | 18.64 | 19.49 | 979,554 | +0.85(+4.57%) |
Jul 07, 2016 | 18.44 | 19.02 | 18.44 | 18.64 | 709,810 | +0.06(+0.35%) |
Jul 06, 2016 | 18.49 | 18.63 | 18.29 | 18.58 | 838,445 | -0.04(-0.20%) |
Jul 05, 2016 | 19.05 | 19.16 | 18.57 | 18.61 | 1,011,925 | -0.56(-2.91%) |
Jul 01, 2016 | 19.06 | 19.17 | 19.17 | 19.17 | 868,154 | +0.23(+1.21%) |
Jun 30, 2016 | 17.99 | 19.00 | 17.95 | 18.94 | 899,247 | +1.02(+5.72%) |
Jun 29, 2016 | 17.85 | 18.03 | 17.47 | 17.92 | 1,080,193 | +0.50(+2.89%) |
Jun 28, 2016 | 17.65 | 17.65 | 17.19 | 17.42 | 1,122,251 | +0.18(+1.06%) |
Jun 27, 2016 | 18.44 | 18.50 | 16.99 | 17.23 | 1,681,461 | -1.47(-7.88%) |
Jun 24, 2016 | 19.86 | 19.97 | 18.67 | 18.71 | 2,157,041 | -1.93(-9.36%) |
Jun 23, 2016 | 20.64 | 21.01 | 20.58 | 20.64 | 891,497 | +0.38(+1.90%) |
Jun 22, 2016 | 20.29 | 20.45 | 20.21 | 20.25 | 618,963 | -0.04(-0.18%) |
Jun 21, 2016 | 20.50 | 20.50 | 20.04 | 20.29 | 1,206,409 | -0.16(-0.80%) |
Jun 20, 2016 | 20.67 | 20.90 | 20.44 | 20.45 | 1,290,820 | +0.02(+0.09%) |
Jun 17, 2016 | 20.32 | 20.86 | 20.23 | 20.43 | 2,106,906 | +0.08(+0.40%) |
Jun 16, 2016 | 21.93 | 21.96 | 19.97 | 20.35 | 4,997,776 | -4.81(-19.12%) |
Jun 15, 2016 | 25.81 | 25.93 | 25.14 | 25.16 | 974,856 | -0.65(-2.51%) |
Jun 14, 2016 | 26.15 | 26.28 | 25.75 | 25.81 | 525,794 | -0.43(-1.63%) |
Jun 13, 2016 | 26.19 | 26.63 | 26.12 | 26.24 | 459,693 | -0.03(-0.10%) |
Jun 10, 2016 | 26.39 | 26.53 | 25.69 | 26.27 | 378,200 | -0.42(-1.57%) |
Jun 09, 2016 | 27.50 | 27.63 | 26.68 | 26.68 | 554,727 | -0.98(-3.56%) |
Jun 08, 2016 | 27.53 | 28.04 | 27.43 | 27.67 | 448,293 | +0.06(+0.23%) |
Jun 07, 2016 | 27.41 | 27.70 | 27.22 | 27.60 | 271,711 | +0.18(+0.66%) |
Jun 06, 2016 | 27.03 | 27.54 | 26.99 | 27.42 | 416,860 | +0.43(+1.59%) |
Jun 03, 2016 | 27.01 | 27.03 | 26.72 | 26.99 | 389,120 | -0.18(-0.67%) |
Jun 02, 2016 | 26.73 | 27.19 | 26.73 | 27.18 | 278,225 | +0.30(+1.12%) |
Jun 01, 2016 | 26.22 | 26.94 | 26.06 | 26.88 | 390,072 | +0.59(+2.25%) |
May 31, 2016 | 26.00 | 26.33 | 25.92 | 26.28 | 353,254 | +0.18(+0.70%) |
May 27, 2016 | 25.55 | 26.10 | 26.10 | 26.10 | 204,600 | +0.50(+1.96%) |
May 26, 2016 | 25.49 | 25.68 | 25.34 | 25.60 | 165,331 | +0.15(+0.57%) |
May 25, 2016 | 25.15 | 25.58 | 25.10 | 25.45 | 262,617 | +0.39(+1.56%) |
May 24, 2016 | 24.80 | 25.12 | 24.76 | 25.06 | 718,309 | +0.43(+1.74%) |
May 23, 2016 | 24.92 | 25.21 | 24.63 | 24.63 | 273,645 | -0.26(-1.06%) |
May 20, 2016 | 24.51 | 24.90 | 24.48 | 24.90 | 589,975 | +0.41(+1.67%) |
May 19, 2016 | 24.54 | 24.71 | 24.22 | 24.49 | 387,192 | -0.23(-0.92%) |
May 18, 2016 | 24.83 | 24.95 | 24.53 | 24.72 | 446,933 | -0.15(-0.62%) |
May 17, 2016 | 25.55 | 25.76 | 24.75 | 24.87 | 298,500 | -0.70(-2.74%) |
May 16, 2016 | 25.24 | 25.67 | 25.04 | 25.57 | 141,862 | +0.38(+1.52%) |
May 13, 2016 | 25.25 | 25.43 | 25.04 | 25.19 | 162,418 | -0.16(-0.65%) |
May 12, 2016 | 25.45 | 25.47 | 25.20 | 25.35 | 280,522 | -0.09(-0.36%) |
May 11, 2016 | 25.58 | 25.75 | 25.35 | 25.45 | 245,799 | -0.20(-0.78%) |
May 10, 2016 | 25.39 | 25.77 | 25.35 | 25.65 | 236,740 | +0.37(+1.48%) |
May 09, 2016 | 25.08 | 25.46 | 24.89 | 25.27 | 374,815 | +0.22(+0.87%) |
May 06, 2016 | 24.64 | 25.06 | 24.64 | 25.05 | 319,621 | +0.37(+1.51%) |
May 05, 2016 | 24.72 | 24.94 | 24.58 | 24.68 | 252,074 | +0.08(+0.33%) |
May 04, 2016 | 24.55 | 24.99 | 24.52 | 24.60 | 429,422 | -0.13(-0.52%) |
May 03, 2016 | 24.45 | 24.81 | 24.09 | 24.73 | 456,220 | +0.12(+0.48%) |
May 02, 2016 | 24.85 | 24.87 | 24.46 | 24.61 | 696,777 | -0.12(-0.48%) |
Apr 29, 2016 | 26.14 | 26.15 | 24.51 | 24.73 | 657,576 | -1.45(-5.53%) |
Apr 28, 2016 | 26.57 | 26.77 | 26.11 | 26.17 | 666,892 | -0.56(-2.08%) |
Apr 27, 2016 | 27.37 | 27.37 | 26.66 | 26.73 | 504,679 | -0.74(-2.69%) |
Apr 26, 2016 | 27.61 | 27.68 | 27.35 | 27.47 | 438,606 | -0.05(-0.20%) |
Apr 25, 2016 | 28.14 | 28.14 | 27.50 | 27.52 | 227,761 | -0.67(-2.36%) |
Apr 22, 2016 | 27.71 | 28.28 | 27.65 | 28.19 | 371,222 | +0.43(+1.54%) |
Apr 21, 2016 | 28.13 | 28.20 | 27.65 | 27.76 | 347,541 | -0.59(-2.09%) |
Apr 20, 2016 | 27.97 | 28.49 | 27.83 | 28.35 | 375,598 | +0.29(+1.04%) |
Apr 19, 2016 | 27.85 | 28.14 | 27.80 | 28.06 | 289,870 | +0.30(+1.08%) |
Apr 18, 2016 | 27.55 | 27.85 | 27.38 | 27.76 | 254,729 | +0.19(+0.69%) |
Apr 15, 2016 | 27.62 | 27.88 | 27.46 | 27.57 | 294,931 | -0.05(-0.20%) |
Apr 14, 2016 | 27.26 | 27.73 | 26.98 | 27.62 | 405,936 | +0.39(+1.44%) |
Apr 13, 2016 | 26.36 | 27.31 | 26.25 | 27.23 | 425,720 | +1.08(+4.15%) |
Apr 12, 2016 | 26.42 | 26.48 | 26.02 | 26.15 | 258,961 | -0.28(-1.07%) |
Apr 11, 2016 | 26.52 | 27.11 | 26.37 | 26.43 | 468,877 | +0.03(+0.10%) |
Apr 08, 2016 | 26.10 | 26.48 | 25.67 | 26.40 | 612,387 | +1.11(+4.39%) |
Apr 07, 2016 | 25.19 | 25.37 | 25.09 | 25.29 | 364,866 | -0.10(-0.40%) |
Apr 06, 2016 | 25.29 | 25.55 | 25.07 | 25.39 | 369,396 | +0.07(+0.29%) |
Apr 05, 2016 | 25.32 | 25.45 | 25.24 | 25.32 | 603,224 | -0.15(-0.57%) |
Apr 04, 2016 | 25.65 | 25.84 | 25.31 | 25.46 | 775,653 | -0.19(-0.75%) |
Apr 01, 2016 | 25.57 | 25.69 | 25.42 | 25.66 | 525,434 | -0.12(-0.46%) |
Mar 31, 2016 | 25.70 | 26.08 | 25.25 | 25.77 | 539,448 | +0.01(+0.04%) |
Mar 30, 2016 | 25.84 | 25.97 | 25.49 | 25.76 | 449,106 | +0.12(+0.46%) |
Mar 29, 2016 | 25.43 | 25.65 | 25.34 | 25.65 | 901,166 | +0.09(+0.36%) |
Mar 28, 2016 | 25.64 | 25.65 | 25.34 | 25.55 | 512,139 | +0.05(+0.18%) |
Mar 24, 2016 | 25.68 | 25.51 | 25.51 | 25.51 | 529,613 | -0.39(-1.51%) |
Mar 23, 2016 | 25.57 | 25.99 | 25.52 | 25.90 | 569,085 | +0.34(+1.32%) |
Mar 22, 2016 | 25.49 | 25.73 | 25.18 | 25.56 | 471,742 | -0.05(-0.18%) |
Mar 21, 2016 | 26.79 | 26.89 | 25.59 | 25.61 | 982,022 | -1.29(-4.79%) |
Mar 18, 2016 | 25.69 | 26.92 | 25.63 | 26.90 | 2,514,701 | +1.42(+5.56%) |
Mar 17, 2016 | 24.26 | 25.48 | 24.11 | 25.48 | 852,653 | +1.18(+4.86%) |
Mar 16, 2016 | 23.53 | 24.34 | 23.35 | 24.30 | 717,158 | +0.73(+3.08%) |
Mar 15, 2016 | 23.98 | 24.34 | 23.56 | 23.58 | 657,736 | -0.50(-2.07%) |
Mar 14, 2016 | 23.18 | 24.27 | 23.06 | 24.08 | 575,749 | +0.84(+3.63%) |
Mar 11, 2016 | 23.45 | 23.78 | 23.20 | 23.23 | 903,020 | -0.02(-0.08%) |
Mar 10, 2016 | 25.54 | 25.54 | 22.88 | 23.25 | 1,085,760 | -2.24(-8.80%) |
Mar 09, 2016 | 24.93 | 25.66 | 24.26 | 25.49 | 514,683 | +0.59(+2.37%) |
Mar 08, 2016 | 24.89 | 25.15 | 24.68 | 24.90 | 690,460 | -0.29(-1.15%) |
Mar 07, 2016 | 25.46 | 25.60 | 25.06 | 25.19 | 512,492 | -0.36(-1.42%) |
Mar 04, 2016 | 25.83 | 25.97 | 25.38 | 25.55 | 425,267 | -0.24(-0.92%) |
Mar 03, 2016 | 25.34 | 25.80 | 25.16 | 25.79 | 403,788 | +0.42(+1.65%) |
Mar 02, 2016 | 25.46 | 25.57 | 25.14 | 25.37 | 357,418 | -0.17(-0.68%) |
Mar 01, 2016 | 25.60 | 25.60 | 24.79 | 25.55 | 442,496 | -0.25(-0.98%) |
Feb 29, 2016 | 25.66 | 26.17 | 25.20 | 25.80 | 389,629 | +0.15(+0.57%) |
Feb 26, 2016 | 25.64 | 25.70 | 25.26 | 25.65 | 308,482 | +0.19(+0.75%) |
Feb 25, 2016 | 25.58 | 25.69 | 25.31 | 25.46 | 305,385 | -0.02(-0.07%) |
Feb 24, 2016 | 24.97 | 25.56 | 24.74 | 25.48 | 247,527 | +0.25(+0.97%) |
Feb 23, 2016 | 25.50 | 25.78 | 25.23 | 25.24 | 223,352 | -0.31(-1.21%) |
Feb 22, 2016 | 25.44 | 25.74 | 25.10 | 25.55 | 274,109 | +0.31(+1.22%) |
Feb 19, 2016 | 25.08 | 25.48 | 24.96 | 25.24 | 255,755 | +0.14(+0.54%) |
Feb 18, 2016 | 25.66 | 25.85 | 24.98 | 25.10 | 771,968 | -0.50(-1.95%) |
Feb 17, 2016 | 25.42 | 25.66 | 25.19 | 25.60 | 483,107 | +0.31(+1.22%) |
Feb 16, 2016 | 24.75 | 25.41 | 24.52 | 25.29 | 320,026 | +0.78(+3.19%) |
Feb 12, 2016 | 24.52 | 24.51 | 24.51 | 24.51 | 300,392 | +0.22(+0.90%) |
Feb 11, 2016 | 24.62 | 24.82 | 23.90 | 24.29 | 250,572 | -0.77(-3.08%) |
Feb 10, 2016 | 25.32 | 25.64 | 25.03 | 25.06 | 274,509 | -0.16(-0.65%) |
Feb 09, 2016 | 24.86 | 25.49 | 24.86 | 25.23 | 198,669 | +0.15(+0.62%) |
Feb 08, 2016 | 24.89 | 25.19 | 24.51 | 25.07 | 310,770 | -0.03(-0.11%) |
Feb 05, 2016 | 25.68 | 25.89 | 24.99 | 25.10 | 374,242 | -0.77(-2.98%) |
Feb 04, 2016 | 26.04 | 26.30 | 25.76 | 25.87 | 346,561 | -0.31(-1.18%) |
Feb 03, 2016 | 27.06 | 27.06 | 25.88 | 26.18 | 233,775 | -0.54(-2.04%) |
Feb 02, 2016 | 27.29 | 27.29 | 26.57 | 26.73 | 158,752 | -0.81(-2.93%) |