Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.26 | 24.62 | 24.15 | 24.49 | 874,065 | +0.27(+1.12%) |
Mar 30, 2017 | 24.41 | 24.57 | 23.97 | 24.22 | 1,436,290 | -0.14(-0.56%) |
Mar 29, 2017 | 23.42 | 25.80 | 23.21 | 24.36 | 5,747,227 | +1.26(+5.44%) |
Mar 28, 2017 | 22.50 | 23.21 | 22.35 | 23.10 | 3,084,143 | +0.55(+2.44%) |
Mar 27, 2017 | 21.97 | 22.68 | 21.86 | 22.55 | 1,838,038 | +0.34(+1.52%) |
Mar 24, 2017 | 22.23 | 22.56 | 22.14 | 22.21 | 1,709,885 | -0.10(-0.43%) |
Mar 23, 2017 | 21.91 | 22.73 | 21.84 | 22.31 | 2,089,849 | +0.37(+1.67%) |
Mar 22, 2017 | 21.91 | 22.09 | 21.73 | 21.94 | 1,189,355 | +0.02(+0.09%) |
Mar 21, 2017 | 22.36 | 22.49 | 21.89 | 21.92 | 1,261,520 | -0.37(-1.65%) |
Mar 20, 2017 | 22.32 | 22.68 | 22.28 | 22.29 | 2,177,186 | -0.68(-2.94%) |
Mar 17, 2017 | 22.73 | 23.19 | 22.69 | 22.96 | 911,277 | +0.08(+0.34%) |
Mar 16, 2017 | 22.89 | 23.02 | 22.51 | 22.89 | 849,829 | +0.00(+0.00%) |
Mar 15, 2017 | 22.84 | 23.11 | 22.76 | 22.89 | 476,363 | +0.13(+0.55%) |
Mar 14, 2017 | 22.58 | 22.89 | 22.49 | 22.76 | 535,845 | +0.12(+0.51%) |
Mar 13, 2017 | 22.73 | 22.82 | 22.39 | 22.65 | 864,386 | -0.10(-0.42%) |
Mar 10, 2017 | 22.67 | 22.89 | 22.49 | 22.74 | 966,355 | +0.20(+0.90%) |
Mar 09, 2017 | 22.84 | 22.95 | 22.51 | 22.54 | 1,049,208 | -0.35(-1.52%) |
Mar 08, 2017 | 23.31 | 23.53 | 22.85 | 22.89 | 1,199,863 | -0.45(-1.94%) |
Mar 07, 2017 | 23.74 | 24.06 | 23.09 | 23.34 | 1,203,661 | -0.39(-1.63%) |
Mar 06, 2017 | 24.31 | 24.43 | 23.66 | 23.73 | 816,839 | -0.58(-2.38%) |
Mar 03, 2017 | 24.57 | 24.68 | 24.17 | 24.31 | 523,664 | -0.20(-0.83%) |
Mar 02, 2017 | 24.57 | 24.76 | 24.30 | 24.51 | 1,008,883 | -0.14(-0.55%) |
Mar 01, 2017 | 24.67 | 24.89 | 24.45 | 24.65 | 633,229 | +0.23(+0.95%) |
Feb 28, 2017 | 24.78 | 25.09 | 24.28 | 24.41 | 1,038,348 | -0.55(-2.21%) |
Feb 27, 2017 | 24.76 | 24.99 | 24.46 | 24.96 | 1,000,586 | +0.28(+1.13%) |
Feb 24, 2017 | 24.72 | 24.85 | 24.18 | 24.68 | 1,275,943 | -0.16(-0.66%) |
Feb 23, 2017 | 25.25 | 25.49 | 24.41 | 24.85 | 1,429,704 | -0.85(-3.31%) |
Feb 22, 2017 | 25.74 | 25.85 | 25.49 | 25.70 | 893,693 | -0.33(-1.26%) |
Feb 21, 2017 | 25.75 | 26.14 | 25.75 | 26.03 | 657,727 | +0.35(+1.35%) |
Feb 17, 2017 | 25.68 | 25.68 | 25.68 | 0 | +0.29(+1.14%) | |
Feb 16, 2017 | 25.61 | 25.80 | 25.16 | 25.39 | 793,854 | -0.22(-0.87%) |
Feb 15, 2017 | 25.74 | 25.80 | 25.48 | 25.61 | 435,376 | -0.12(-0.45%) |
Feb 14, 2017 | 25.64 | 25.96 | 25.61 | 25.73 | 527,022 | +0.01(+0.04%) |
Feb 13, 2017 | 25.59 | 25.96 | 25.43 | 25.72 | 1,158,771 | +0.21(+0.83%) |
Feb 10, 2017 | 25.30 | 25.54 | 25.14 | 25.50 | 455,704 | +0.38(+1.50%) |
Feb 09, 2017 | 24.44 | 25.31 | 24.44 | 25.13 | 713,936 | +0.65(+2.64%) |
Feb 08, 2017 | 24.29 | 24.57 | 24.06 | 24.48 | 411,097 | +0.17(+0.72%) |
Feb 07, 2017 | 24.38 | 24.53 | 24.18 | 24.31 | 497,078 | +0.04(+0.16%) |
Feb 06, 2017 | 24.33 | 24.46 | 24.00 | 24.27 | 952,835 | -0.08(-0.32%) |
Feb 03, 2017 | 24.17 | 24.48 | 24.03 | 24.35 | 470,554 | +0.21(+0.88%) |
Feb 02, 2017 | 23.93 | 24.15 | 23.60 | 24.13 | 407,242 | +0.21(+0.88%) |
Feb 01, 2017 | 24.11 | 24.41 | 23.64 | 23.92 | 793,582 | +0.01(+0.04%) |
Jan 31, 2017 | 24.12 | 24.30 | 23.72 | 23.91 | 722,238 | -0.29(-1.19%) |
Jan 30, 2017 | 24.37 | 24.48 | 24.08 | 24.20 | 463,153 | -0.28(-1.14%) |
Jan 27, 2017 | 24.73 | 24.83 | 24.33 | 24.48 | 460,694 | -0.21(-0.86%) |
Jan 26, 2017 | 24.84 | 25.10 | 24.61 | 24.69 | 549,828 | -0.13(-0.54%) |
Jan 25, 2017 | 24.79 | 24.90 | 24.59 | 24.83 | 808,115 | +0.28(+1.13%) |
Jan 24, 2017 | 24.26 | 24.60 | 24.26 | 24.55 | 672,899 | +0.35(+1.43%) |
Jan 23, 2017 | 24.28 | 24.31 | 23.87 | 24.20 | 695,731 | -0.19(-0.79%) |
Jan 20, 2017 | 24.48 | 24.58 | 23.99 | 24.39 | 1,095,578 | +0.00(+0.00%) |
Jan 19, 2017 | 24.46 | 24.63 | 23.94 | 24.39 | 1,095,461 | -0.12(-0.47%) |
Jan 18, 2017 | 24.45 | 24.65 | 24.18 | 24.51 | 905,946 | +0.17(+0.71%) |
Jan 17, 2017 | 25.28 | 25.31 | 24.22 | 24.34 | 1,417,068 | -1.05(-4.12%) |
Jan 13, 2017 | 25.38 | 25.38 | 25.38 | 0 | -0.14(-0.56%) | |
Jan 12, 2017 | 26.04 | 26.04 | 25.39 | 25.53 | 1,151,935 | -0.57(-2.17%) |
Jan 11, 2017 | 26.07 | 26.14 | 25.65 | 26.09 | 804,040 | +0.18(+0.70%) |
Jan 10, 2017 | 26.41 | 26.61 | 25.85 | 25.91 | 1,060,064 | -0.50(-1.89%) |
Jan 09, 2017 | 26.15 | 26.60 | 25.97 | 26.41 | 1,257,047 | +0.12(+0.44%) |
Jan 06, 2017 | 26.64 | 26.75 | 26.16 | 26.30 | 891,463 | -0.16(-0.62%) |
Jan 05, 2017 | 25.51 | 26.76 | 24.52 | 26.46 | 2,735,245 | +1.30(+5.15%) |
Jan 04, 2017 | 25.42 | 26.09 | 25.11 | 25.16 | 2,748,562 | +0.11(+0.42%) |
Jan 03, 2017 | 25.75 | 26.03 | 24.47 | 25.06 | 2,169,257 | -0.40(-1.58%) |
Dec 30, 2016 | 25.46 | 25.46 | 25.46 | 0 | -0.68(-2.61%) | |
Dec 29, 2016 | 26.07 | 26.28 | 26.00 | 26.14 | 318,068 | +0.16(+0.63%) |
Dec 28, 2016 | 26.47 | 26.47 | 25.82 | 25.98 | 442,139 | -0.37(-1.42%) |
Dec 27, 2016 | 26.32 | 26.61 | 26.09 | 26.35 | 421,654 | +0.00(+0.00%) |
Dec 23, 2016 | 26.35 | 26.35 | 26.35 | 0 | +0.35(+1.33%) | |
Dec 22, 2016 | 26.27 | 26.33 | 25.83 | 26.01 | 341,032 | -0.19(-0.73%) |
Dec 21, 2016 | 26.23 | 26.36 | 26.08 | 26.20 | 378,763 | +0.01(+0.04%) |
Dec 20, 2016 | 26.59 | 26.61 | 25.96 | 26.19 | 610,649 | -0.30(-1.12%) |
Dec 19, 2016 | 26.44 | 26.73 | 26.10 | 26.49 | 877,706 | +0.05(+0.18%) |
Dec 16, 2016 | 26.38 | 26.85 | 26.27 | 26.44 | 1,771,309 | +0.16(+0.62%) |
Dec 15, 2016 | 26.15 | 26.47 | 25.82 | 26.28 | 649,005 | +0.26(+1.00%) |
Dec 14, 2016 | 26.14 | 26.42 | 25.82 | 26.02 | 753,622 | -0.23(-0.88%) |
Dec 13, 2016 | 26.57 | 26.68 | 26.09 | 26.25 | 669,743 | -0.17(-0.65%) |
Dec 12, 2016 | 27.26 | 27.43 | 26.26 | 26.42 | 932,364 | -0.99(-3.61%) |
Dec 09, 2016 | 27.04 | 27.47 | 26.92 | 27.41 | 612,712 | +0.28(+1.03%) |
Dec 08, 2016 | 26.41 | 27.24 | 26.27 | 27.13 | 923,655 | +0.68(+2.58%) |
Dec 07, 2016 | 26.03 | 26.56 | 25.86 | 26.45 | 675,962 | +0.55(+2.11%) |
Dec 06, 2016 | 24.56 | 25.98 | 24.38 | 25.90 | 1,378,471 | +1.44(+5.89%) |
Dec 05, 2016 | 24.59 | 24.98 | 24.44 | 24.46 | 1,059,848 | -0.02(-0.08%) |
Dec 02, 2016 | 25.01 | 25.61 | 24.30 | 24.48 | 1,637,896 | -1.20(-4.67%) |
Dec 01, 2016 | 25.07 | 25.82 | 25.07 | 25.68 | 1,007,088 | +0.61(+2.45%) |
Nov 30, 2016 | 26.22 | 26.63 | 24.91 | 25.07 | 1,348,133 | -1.06(-4.04%) |
Nov 29, 2016 | 26.88 | 26.89 | 26.07 | 26.12 | 1,155,012 | -0.67(-2.51%) |
Nov 28, 2016 | 27.04 | 27.23 | 26.78 | 26.79 | 755,010 | -0.21(-0.78%) |
Nov 25, 2016 | 26.77 | 27.03 | 26.67 | 27.01 | 280,726 | +0.32(+1.19%) |
Nov 23, 2016 | 26.69 | 26.69 | 26.69 | 0 | +0.72(+2.77%) | |
Nov 22, 2016 | 25.66 | 25.99 | 25.42 | 25.97 | 701,753 | +0.42(+1.65%) |
Nov 21, 2016 | 26.17 | 26.24 | 25.47 | 25.55 | 991,749 | -0.54(-2.06%) |
Nov 18, 2016 | 25.68 | 26.12 | 25.37 | 26.08 | 742,668 | +0.49(+1.91%) |
Nov 17, 2016 | 25.93 | 25.93 | 25.34 | 25.59 | 1,036,828 | -0.32(-1.22%) |
Nov 16, 2016 | 25.59 | 25.92 | 25.55 | 25.91 | 803,202 | +0.12(+0.45%) |
Nov 15, 2016 | 25.59 | 25.82 | 24.40 | 25.80 | 835,047 | +0.21(+0.83%) |
Nov 14, 2016 | 25.03 | 25.70 | 24.87 | 25.58 | 1,065,577 | +0.68(+2.74%) |
Nov 11, 2016 | 24.47 | 24.98 | 24.40 | 24.90 | 816,164 | +0.52(+2.13%) |
Nov 10, 2016 | 24.26 | 24.83 | 23.98 | 24.38 | 1,027,604 | +0.32(+1.32%) |
Nov 09, 2016 | 22.31 | 24.40 | 22.28 | 24.07 | 1,328,591 | +1.28(+5.60%) |
Nov 08, 2016 | 23.00 | 23.19 | 22.55 | 22.79 | 651,185 | -0.19(-0.84%) |
Nov 07, 2016 | 22.81 | 23.26 | 22.68 | 22.98 | 534,555 | +0.60(+2.66%) |
Nov 04, 2016 | 22.41 | 22.77 | 22.28 | 22.39 | 472,241 | -0.03(-0.13%) |
Nov 03, 2016 | 22.33 | 22.72 | 21.73 | 22.42 | 973,805 | +0.09(+0.39%) |
Nov 02, 2016 | 21.71 | 22.46 | 21.71 | 22.33 | 1,092,375 | +0.63(+2.90%) |
Nov 01, 2016 | 21.94 | 22.13 | 21.67 | 21.70 | 730,073 | -0.17(-0.79%) |
Oct 31, 2016 | 22.17 | 22.18 | 21.64 | 21.87 | 1,193,507 | -0.25(-1.12%) |
Oct 28, 2016 | 22.04 | 22.51 | 21.99 | 22.12 | 964,605 | +0.11(+0.52%) |
Oct 27, 2016 | 21.30 | 22.51 | 21.26 | 22.00 | 1,791,414 | +0.79(+3.74%) |
Oct 26, 2016 | 20.91 | 21.67 | 20.90 | 21.21 | 1,966,613 | +0.13(+0.63%) |
Oct 25, 2016 | 21.02 | 21.86 | 20.16 | 21.08 | 11,891,832 | -4.21(-16.65%) |
Oct 24, 2016 | 25.29 | 25.47 | 24.87 | 25.29 | 1,727,266 | +0.46(+1.85%) |
Oct 21, 2016 | 24.40 | 25.00 | 24.33 | 24.83 | 710,079 | +0.65(+2.68%) |
Oct 20, 2016 | 24.74 | 24.74 | 24.02 | 24.18 | 688,782 | -0.65(-2.61%) |
Oct 19, 2016 | 24.36 | 24.90 | 24.32 | 24.83 | 540,566 | +0.47(+1.92%) |
Oct 18, 2016 | 24.88 | 24.98 | 24.34 | 24.36 | 632,550 | -0.21(-0.85%) |
Oct 17, 2016 | 24.61 | 24.96 | 24.44 | 24.57 | 819,534 | -0.10(-0.39%) |
Oct 14, 2016 | 24.72 | 24.83 | 24.54 | 24.67 | 622,342 | -0.01(-0.04%) |
Oct 13, 2016 | 24.83 | 24.89 | 24.48 | 24.68 | 710,019 | -0.31(-1.26%) |
Oct 12, 2016 | 24.85 | 25.28 | 24.63 | 24.99 | 372,066 | +0.19(+0.77%) |
Oct 11, 2016 | 25.14 | 25.21 | 24.73 | 24.80 | 396,680 | -0.32(-1.25%) |
Oct 10, 2016 | 24.89 | 25.21 | 24.87 | 25.12 | 536,470 | +0.28(+1.11%) |
Oct 07, 2016 | 25.03 | 25.11 | 24.78 | 24.84 | 626,625 | -0.19(-0.76%) |
Oct 06, 2016 | 24.66 | 25.11 | 24.54 | 25.03 | 659,688 | +0.35(+1.43%) |
Oct 05, 2016 | 24.45 | 24.79 | 24.35 | 24.68 | 617,669 | +0.28(+1.13%) |
Oct 04, 2016 | 24.92 | 24.97 | 24.39 | 24.40 | 674,422 | -0.36(-1.46%) |
Oct 03, 2016 | 25.03 | 25.24 | 24.73 | 24.76 | 633,417 | -0.23(-0.92%) |
Sep 30, 2016 | 24.32 | 25.10 | 24.28 | 24.99 | 1,263,447 | +0.69(+2.83%) |
Sep 29, 2016 | 24.74 | 24.91 | 24.30 | 24.31 | 1,852,058 | +0.02(+0.08%) |
Sep 28, 2016 | 24.23 | 25.06 | 24.06 | 24.29 | 6,080,056 | -1.91(-7.29%) |
Sep 27, 2016 | 26.16 | 26.34 | 26.10 | 26.20 | 566,862 | +0.05(+0.18%) |
Sep 26, 2016 | 26.12 | 26.36 | 25.89 | 26.15 | 652,010 | -0.02(-0.07%) |
Sep 23, 2016 | 25.92 | 26.28 | 25.63 | 26.17 | 404,827 | +0.18(+0.70%) |
Sep 22, 2016 | 25.40 | 26.13 | 25.31 | 25.99 | 795,924 | +0.81(+3.22%) |
Sep 21, 2016 | 25.00 | 25.27 | 24.97 | 25.17 | 868,014 | +0.30(+1.19%) |
Sep 20, 2016 | 24.97 | 25.01 | 24.43 | 24.88 | 1,104,926 | -0.18(-0.72%) |
Sep 19, 2016 | 25.11 | 25.17 | 24.91 | 25.06 | 790,056 | +0.11(+0.42%) |
Sep 16, 2016 | 24.97 | 25.13 | 24.92 | 24.95 | 1,250,418 | -0.10(-0.38%) |
Sep 15, 2016 | 24.98 | 25.16 | 24.82 | 25.05 | 838,596 | +0.08(+0.31%) |
Sep 14, 2016 | 24.03 | 25.23 | 24.03 | 24.97 | 1,516,612 | -0.10(-0.38%) |
Sep 13, 2016 | 24.95 | 25.09 | 24.63 | 25.07 | 862,060 | -0.07(-0.27%) |
Sep 12, 2016 | 24.55 | 25.16 | 24.55 | 25.14 | 1,257,569 | +0.54(+2.21%) |
Sep 09, 2016 | 24.65 | 24.91 | 24.43 | 24.59 | 2,749,385 | -0.40(-1.60%) |
Sep 08, 2016 | 25.22 | 25.32 | 24.84 | 24.99 | 1,576,950 | -0.36(-1.43%) |
Sep 07, 2016 | 25.55 | 25.55 | 24.76 | 25.36 | 1,641,033 | -0.11(-0.41%) |
Sep 06, 2016 | 26.10 | 26.39 | 25.16 | 25.46 | 1,770,747 | -1.22(-4.58%) |
Sep 02, 2016 | 27.07 | 26.68 | 26.68 | 26.68 | 969,352 | -0.23(-0.85%) |
Sep 01, 2016 | 27.48 | 27.56 | 26.73 | 26.91 | 1,179,884 | -0.48(-1.74%) |
Aug 31, 2016 | 27.14 | 27.49 | 27.02 | 27.39 | 834,048 | +0.28(+1.02%) |
Aug 30, 2016 | 27.17 | 27.56 | 27.06 | 27.11 | 1,029,468 | -0.16(-0.60%) |
Aug 29, 2016 | 26.83 | 27.29 | 26.74 | 27.27 | 593,278 | +0.42(+1.56%) |
Aug 26, 2016 | 27.32 | 27.47 | 26.76 | 26.85 | 600,455 | -0.53(-1.92%) |
Aug 25, 2016 | 27.47 | 27.60 | 27.13 | 27.38 | 608,907 | -0.06(-0.21%) |
Aug 24, 2016 | 28.07 | 28.42 | 27.41 | 27.44 | 907,921 | -0.52(-1.84%) |
Aug 23, 2016 | 27.57 | 28.09 | 27.40 | 27.95 | 761,507 | +0.63(+2.31%) |
Aug 22, 2016 | 27.60 | 27.60 | 27.27 | 27.32 | 737,583 | -0.30(-1.07%) |
Aug 19, 2016 | 27.80 | 27.89 | 27.43 | 27.62 | 675,907 | -0.31(-1.13%) |
Aug 18, 2016 | 27.93 | 27.97 | 27.49 | 27.93 | 809,361 | +0.01(+0.03%) |
Aug 17, 2016 | 28.03 | 28.35 | 27.69 | 27.92 | 412,069 | -0.06(-0.20%) |
Aug 16, 2016 | 28.06 | 28.53 | 27.90 | 27.98 | 854,194 | -0.14(-0.51%) |
Aug 15, 2016 | 27.54 | 28.29 | 27.54 | 28.12 | 1,001,897 | +0.55(+2.01%) |
Aug 12, 2016 | 27.48 | 27.62 | 27.10 | 27.57 | 506,233 | +0.05(+0.17%) |
Aug 11, 2016 | 27.23 | 27.61 | 27.05 | 27.52 | 784,884 | +0.47(+1.73%) |
Aug 10, 2016 | 27.00 | 27.23 | 26.77 | 27.05 | 675,595 | -0.02(-0.07%) |
Aug 09, 2016 | 27.05 | 27.74 | 26.90 | 27.07 | 1,250,927 | +0.06(+0.21%) |
Aug 08, 2016 | 26.77 | 27.16 | 26.77 | 27.02 | 801,591 | +0.37(+1.40%) |
Aug 05, 2016 | 26.53 | 26.97 | 26.01 | 26.64 | 804,341 | +0.40(+1.52%) |
Aug 04, 2016 | 25.80 | 26.51 | 25.78 | 26.25 | 1,225,916 | +0.61(+2.37%) |
Aug 03, 2016 | 25.26 | 25.68 | 25.09 | 25.64 | 832,767 | +0.41(+1.62%) |
Aug 02, 2016 | 25.80 | 25.80 | 25.03 | 25.23 | 1,372,769 | -0.70(-2.71%) |
Aug 01, 2016 | 25.52 | 26.11 | 25.37 | 25.93 | 973,375 | +0.34(+1.34%) |
Jul 29, 2016 | 25.30 | 25.73 | 25.21 | 25.59 | 700,715 | +0.29(+1.13%) |
Jul 28, 2016 | 25.22 | 25.57 | 24.89 | 25.30 | 893,101 | +0.02(+0.08%) |
Jul 27, 2016 | 25.65 | 25.84 | 25.28 | 25.28 | 782,487 | -0.29(-1.15%) |
Jul 26, 2016 | 26.10 | 26.25 | 25.28 | 25.58 | 1,333,000 | -0.93(-3.52%) |
Jul 25, 2016 | 26.07 | 26.61 | 26.03 | 26.51 | 1,131,215 | +0.44(+1.68%) |
Jul 22, 2016 | 25.90 | 26.25 | 25.81 | 26.07 | 1,318,829 | +0.22(+0.85%) |
Jul 21, 2016 | 26.10 | 26.18 | 25.67 | 25.86 | 1,030,514 | -0.25(-0.95%) |
Jul 20, 2016 | 25.86 | 26.56 | 25.56 | 26.10 | 1,189,976 | +0.41(+1.59%) |
Jul 19, 2016 | 26.06 | 26.25 | 25.58 | 25.69 | 2,006,162 | -0.50(-1.92%) |
Jul 18, 2016 | 26.30 | 26.51 | 26.01 | 26.20 | 1,097,646 | -0.13(-0.51%) |
Jul 15, 2016 | 26.96 | 26.96 | 26.19 | 26.33 | 1,419,611 | -0.53(-1.98%) |
Jul 14, 2016 | 27.33 | 27.33 | 26.82 | 26.86 | 631,297 | -0.11(-0.42%) |
Jul 13, 2016 | 27.47 | 27.47 | 26.94 | 26.98 | 677,355 | -0.34(-1.25%) |
Jul 12, 2016 | 27.34 | 27.58 | 26.97 | 27.32 | 1,182,062 | +0.16(+0.60%) |
Jul 11, 2016 | 26.99 | 27.22 | 26.59 | 27.16 | 1,043,114 | +0.36(+1.35%) |
Jul 08, 2016 | 26.20 | 27.15 | 25.89 | 26.80 | 1,405,462 | +0.90(+3.49%) |
Jul 07, 2016 | 25.78 | 26.09 | 25.74 | 25.89 | 572,154 | +0.38(+1.49%) |
Jul 05, 2016 | 25.70 | 25.71 | 25.22 | 25.51 | 906,017 | -0.40(-1.54%) |
Jul 01, 2016 | 25.67 | 25.91 | 25.91 | 25.91 | 708,689 | +0.19(+0.74%) |
Jun 30, 2016 | 26.13 | 26.13 | 25.22 | 25.72 | 1,184,513 | +0.16(+0.63%) |
Jun 29, 2016 | 25.66 | 25.99 | 25.54 | 25.56 | 998,069 | +0.13(+0.52%) |
Jun 28, 2016 | 26.30 | 26.62 | 25.12 | 25.43 | 1,575,987 | -0.46(-1.76%) |
Jun 27, 2016 | 25.68 | 26.92 | 25.68 | 25.88 | 2,304,367 | -0.32(-1.23%) |
Jun 24, 2016 | 25.59 | 27.09 | 25.16 | 26.21 | 5,652,670 | -2.65(-9.19%) |
Jun 23, 2016 | 28.36 | 28.96 | 28.17 | 28.86 | 2,158,776 | +0.81(+2.88%) |
Jun 22, 2016 | 27.81 | 28.07 | 27.19 | 28.05 | 1,212,842 | +0.36(+1.30%) |
Jun 21, 2016 | 27.98 | 28.05 | 27.46 | 27.69 | 1,051,609 | -0.26(-0.92%) |
Jun 20, 2016 | 29.02 | 29.39 | 27.92 | 27.95 | 1,240,008 | -0.84(-2.91%) |
Jun 17, 2016 | 28.70 | 29.26 | 28.31 | 28.78 | 2,355,591 | +0.17(+0.60%) |
Jun 16, 2016 | 28.08 | 28.69 | 28.04 | 28.61 | 1,256,532 | +0.48(+1.69%) |
Jun 15, 2016 | 27.72 | 28.93 | 27.72 | 28.14 | 1,367,253 | +0.31(+1.13%) |
Jun 14, 2016 | 26.77 | 28.31 | 26.15 | 27.82 | 3,382,134 | +1.05(+3.91%) |
Jun 13, 2016 | 27.47 | 27.84 | 26.73 | 26.78 | 1,673,398 | -0.87(-3.13%) |
Jun 10, 2016 | 27.96 | 28.22 | 27.37 | 27.64 | 1,252,297 | -0.54(-1.92%) |
Jun 09, 2016 | 28.19 | 28.40 | 28.00 | 28.18 | 855,447 | -0.02(-0.07%) |
Jun 08, 2016 | 28.18 | 28.42 | 27.91 | 28.20 | 1,139,982 | +0.05(+0.17%) |
Jun 07, 2016 | 28.39 | 28.75 | 27.83 | 28.16 | 956,691 | -0.35(-1.23%) |
Jun 06, 2016 | 28.57 | 28.78 | 28.19 | 28.51 | 560,877 | -0.14(-0.50%) |
Jun 03, 2016 | 28.94 | 28.99 | 28.20 | 28.65 | 1,008,616 | -0.24(-0.82%) |
Jun 02, 2016 | 28.17 | 29.02 | 28.17 | 28.89 | 754,537 | +0.60(+2.12%) |
Jun 01, 2016 | 28.37 | 28.83 | 28.18 | 28.29 | 1,824,566 | -0.04(-0.13%) |
May 31, 2016 | 28.88 | 29.24 | 28.16 | 28.33 | 1,173,677 | -0.69(-2.39%) |
May 27, 2016 | 28.40 | 29.02 | 29.02 | 29.02 | 912,599 | +0.75(+2.66%) |
May 26, 2016 | 28.34 | 28.52 | 28.17 | 28.27 | 946,402 | -0.10(-0.37%) |
May 25, 2016 | 28.16 | 28.62 | 28.02 | 28.38 | 843,848 | +0.25(+0.88%) |
May 24, 2016 | 27.93 | 28.49 | 27.92 | 28.13 | 659,352 | +0.33(+1.20%) |
May 23, 2016 | 27.93 | 28.20 | 27.60 | 27.80 | 1,075,750 | -0.24(-0.85%) |
May 20, 2016 | 28.63 | 28.63 | 27.39 | 28.03 | 2,131,261 | -0.51(-1.80%) |
May 19, 2016 | 28.19 | 28.85 | 28.18 | 28.55 | 1,228,163 | +0.29(+1.01%) |
May 18, 2016 | 28.43 | 29.68 | 28.02 | 28.26 | 4,498,061 | -2.67(-8.64%) |
May 17, 2016 | 30.84 | 31.39 | 30.71 | 30.93 | 727,008 | -0.19(-0.61%) |
May 16, 2016 | 30.67 | 31.33 | 30.27 | 31.12 | 598,825 | +0.44(+1.43%) |
May 13, 2016 | 30.79 | 31.17 | 30.49 | 30.69 | 681,860 | -0.17(-0.55%) |
May 12, 2016 | 30.59 | 31.40 | 30.51 | 30.86 | 880,470 | +0.57(+1.88%) |
May 11, 2016 | 31.58 | 31.64 | 30.21 | 30.29 | 1,151,376 | -1.37(-4.33%) |
May 10, 2016 | 32.39 | 32.39 | 31.61 | 31.66 | 1,189,585 | -0.45(-1.39%) |
May 09, 2016 | 31.94 | 32.58 | 31.94 | 32.10 | 635,514 | +0.27(+0.84%) |
May 06, 2016 | 32.01 | 32.01 | 30.54 | 31.84 | 1,961,686 | -0.81(-2.47%) |
May 05, 2016 | 32.81 | 33.27 | 32.54 | 32.64 | 634,343 | -0.05(-0.15%) |
May 04, 2016 | 32.59 | 32.87 | 32.36 | 32.69 | 514,648 | -0.17(-0.52%) |
May 03, 2016 | 32.77 | 33.17 | 32.68 | 32.86 | 417,860 | -0.09(-0.29%) |
May 02, 2016 | 32.79 | 32.98 | 32.47 | 32.95 | 794,713 | +0.38(+1.16%) |
Apr 29, 2016 | 33.42 | 33.54 | 32.26 | 32.58 | 894,762 | -0.84(-2.52%) |
Apr 28, 2016 | 33.41 | 33.79 | 33.20 | 33.42 | 548,315 | -0.16(-0.48%) |
Apr 27, 2016 | 33.50 | 33.69 | 33.19 | 33.58 | 622,655 | +0.10(+0.31%) |
Apr 26, 2016 | 33.03 | 33.86 | 33.02 | 33.48 | 539,332 | +0.49(+1.49%) |
Apr 25, 2016 | 32.76 | 33.57 | 32.76 | 32.98 | 722,729 | +0.13(+0.40%) |
Apr 22, 2016 | 32.73 | 32.99 | 32.70 | 32.85 | 484,919 | +0.11(+0.35%) |
Apr 21, 2016 | 32.96 | 33.07 | 32.62 | 32.74 | 436,190 | -0.11(-0.35%) |
Apr 20, 2016 | 33.08 | 33.22 | 32.60 | 32.85 | 649,983 | -0.29(-0.89%) |
Apr 19, 2016 | 33.16 | 33.36 | 32.68 | 33.14 | 570,604 | -0.03(-0.09%) |
Apr 18, 2016 | 33.10 | 33.37 | 32.91 | 33.17 | 466,418 | -0.11(-0.34%) |
Apr 15, 2016 | 32.87 | 33.40 | 32.80 | 33.29 | 502,236 | +0.42(+1.27%) |
Apr 14, 2016 | 33.13 | 33.32 | 32.41 | 32.87 | 1,244,018 | -0.29(-0.89%) |
Apr 13, 2016 | 33.46 | 33.71 | 33.05 | 33.16 | 970,010 | -0.17(-0.51%) |
Apr 12, 2016 | 33.50 | 33.89 | 32.98 | 33.33 | 1,102,240 | -0.19(-0.57%) |
Apr 11, 2016 | 33.90 | 34.40 | 33.51 | 33.52 | 828,550 | -0.25(-0.73%) |
Apr 08, 2016 | 33.96 | 34.32 | 33.50 | 33.77 | 745,889 | +0.09(+0.25%) |
Apr 07, 2016 | 33.87 | 34.04 | 33.46 | 33.68 | 821,243 | -0.38(-1.11%) |
Apr 06, 2016 | 33.71 | 34.44 | 33.66 | 34.06 | 1,038,144 | +0.57(+1.70%) |
Apr 05, 2016 | 33.36 | 33.70 | 33.26 | 33.50 | 913,229 | -0.08(-0.23%) |
Apr 04, 2016 | 32.17 | 33.98 | 32.17 | 33.57 | 1,238,932 | +0.09(+0.25%) |