Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.10 | 34.37 | 33.64 | 33.91 | 95,517 | -0.26(-0.77%) |
Apr 27, 2017 | 34.96 | 34.96 | 34.02 | 34.17 | 36,614 | -0.78(-2.22%) |
Apr 26, 2017 | 35.24 | 35.42 | 34.87 | 34.95 | 83,369 | -0.05(-0.14%) |
Apr 25, 2017 | 35.04 | 35.66 | 34.89 | 35.00 | 123,231 | +0.02(+0.07%) |
Apr 24, 2017 | 34.70 | 35.01 | 34.55 | 34.97 | 84,263 | +0.82(+2.42%) |
Apr 21, 2017 | 33.94 | 34.49 | 33.94 | 34.15 | 107,951 | +0.04(+0.12%) |
Apr 20, 2017 | 33.39 | 34.11 | 33.39 | 34.11 | 51,040 | +0.80(+2.41%) |
Apr 19, 2017 | 33.12 | 33.45 | 33.11 | 33.31 | 41,126 | +0.20(+0.60%) |
Apr 18, 2017 | 32.83 | 33.16 | 32.83 | 33.11 | 29,764 | -0.06(-0.17%) |
Apr 17, 2017 | 32.85 | 33.20 | 32.39 | 33.16 | 37,619 | +0.56(+1.73%) |
Apr 13, 2017 | 33.75 | 33.77 | 32.58 | 32.60 | 46,836 | -1.40(-4.13%) |
Apr 12, 2017 | 33.93 | 34.01 | 33.55 | 34.00 | 83,651 | +0.04(+0.12%) |
Apr 11, 2017 | 33.06 | 33.97 | 32.96 | 33.97 | 56,764 | +0.79(+2.39%) |
Apr 10, 2017 | 33.55 | 34.16 | 32.99 | 33.17 | 127,756 | -0.21(-0.61%) |
Apr 07, 2017 | 33.31 | 33.43 | 33.07 | 33.38 | 40,968 | -0.06(-0.19%) |
Apr 06, 2017 | 32.94 | 33.64 | 32.67 | 33.44 | 148,832 | +0.47(+1.41%) |
Apr 05, 2017 | 34.28 | 34.54 | 32.86 | 32.97 | 195,402 | -1.07(-3.15%) |
Apr 04, 2017 | 33.50 | 34.33 | 32.04 | 34.05 | 149,643 | +0.08(+0.23%) |
Apr 03, 2017 | 34.62 | 34.83 | 33.81 | 33.97 | 45,357 | -0.77(-2.23%) |
Mar 31, 2017 | 35.09 | 35.19 | 34.57 | 34.74 | 113,954 | -0.38(-1.08%) |
Mar 30, 2017 | 34.12 | 35.23 | 33.70 | 35.12 | 54,165 | +1.10(+3.25%) |
Mar 29, 2017 | 33.55 | 34.09 | 33.46 | 34.02 | 44,288 | +0.32(+0.96%) |
Mar 28, 2017 | 33.16 | 33.78 | 32.75 | 33.69 | 39,975 | +0.40(+1.21%) |
Mar 27, 2017 | 32.39 | 33.34 | 32.39 | 33.29 | 37,910 | +0.43(+1.30%) |
Mar 24, 2017 | 32.72 | 33.31 | 32.50 | 32.86 | 27,864 | +0.29(+0.90%) |
Mar 23, 2017 | 32.15 | 33.05 | 32.11 | 32.57 | 36,221 | +0.16(+0.49%) |
Mar 22, 2017 | 33.01 | 33.31 | 32.17 | 32.41 | 57,100 | -0.69(-2.10%) |
Mar 21, 2017 | 33.96 | 34.36 | 32.90 | 33.11 | 108,227 | -0.87(-2.55%) |
Mar 20, 2017 | 34.52 | 34.60 | 33.93 | 33.98 | 25,554 | -0.59(-1.71%) |
Mar 17, 2017 | 33.85 | 34.65 | 33.76 | 34.57 | 90,779 | +0.56(+1.65%) |
Mar 16, 2017 | 33.45 | 34.12 | 33.45 | 34.01 | 43,311 | +0.35(+1.05%) |
Mar 15, 2017 | 34.17 | 34.36 | 33.57 | 33.65 | 43,423 | -0.34(-1.00%) |
Mar 14, 2017 | 33.32 | 34.13 | 33.30 | 33.99 | 40,458 | +0.46(+1.36%) |
Mar 13, 2017 | 33.32 | 33.91 | 33.27 | 33.53 | 30,973 | +0.35(+1.07%) |
Mar 10, 2017 | 33.23 | 33.35 | 32.82 | 33.18 | 57,754 | +0.08(+0.24%) |
Mar 09, 2017 | 33.21 | 33.65 | 32.94 | 33.10 | 40,630 | -0.02(-0.05%) |
Mar 08, 2017 | 33.57 | 33.57 | 33.05 | 33.12 | 53,612 | -0.13(-0.40%) |
Mar 07, 2017 | 33.13 | 33.66 | 33.13 | 33.25 | 32,612 | +0.01(+0.02%) |
Mar 06, 2017 | 33.62 | 33.62 | 32.94 | 33.24 | 18,993 | -0.42(-1.24%) |
Mar 03, 2017 | 33.75 | 34.13 | 33.32 | 33.66 | 41,853 | -0.05(-0.14%) |
Mar 02, 2017 | 34.23 | 34.42 | 32.67 | 33.71 | 59,102 | -0.62(-1.79%) |
Mar 01, 2017 | 34.00 | 34.52 | 33.43 | 34.32 | 49,022 | +0.83(+2.47%) |
Feb 28, 2017 | 33.48 | 33.97 | 33.29 | 33.50 | 91,068 | -0.03(-0.09%) |
Feb 27, 2017 | 33.61 | 33.79 | 33.34 | 33.53 | 45,501 | +0.04(+0.12%) |
Feb 24, 2017 | 33.14 | 33.59 | 33.14 | 33.49 | 50,824 | -0.04(-0.12%) |
Feb 23, 2017 | 33.36 | 33.74 | 33.05 | 33.53 | 29,693 | +0.15(+0.45%) |
Feb 22, 2017 | 33.10 | 33.50 | 33.01 | 33.38 | 22,974 | +0.02(+0.07%) |
Feb 21, 2017 | 33.09 | 33.49 | 33.02 | 33.35 | 22,477 | +0.17(+0.50%) |
Feb 17, 2017 | 33.19 | 33.19 | 33.19 | 0 | +0.16(+0.48%) | |
Feb 16, 2017 | 32.82 | 33.05 | 32.75 | 33.03 | 28,142 | +0.13(+0.41%) |
Feb 15, 2017 | 32.64 | 32.97 | 32.42 | 32.90 | 16,599 | +0.29(+0.90%) |
Feb 14, 2017 | 32.27 | 32.77 | 31.92 | 32.60 | 39,696 | +0.40(+1.25%) |
Feb 13, 2017 | 32.26 | 32.54 | 32.13 | 32.20 | 21,776 | +0.09(+0.27%) |
Feb 10, 2017 | 31.91 | 32.15 | 31.69 | 32.11 | 31,440 | +0.32(+0.99%) |
Feb 09, 2017 | 31.77 | 32.11 | 31.53 | 31.80 | 25,587 | +0.13(+0.42%) |
Feb 08, 2017 | 32.02 | 32.02 | 31.33 | 31.67 | 37,035 | -0.54(-1.67%) |
Feb 07, 2017 | 32.70 | 32.71 | 31.89 | 32.20 | 32,778 | -0.26(-0.80%) |
Feb 06, 2017 | 32.91 | 33.00 | 32.43 | 32.46 | 39,068 | -0.58(-1.74%) |
Feb 03, 2017 | 32.69 | 33.12 | 32.52 | 33.04 | 31,660 | +0.55(+1.70%) |
Feb 02, 2017 | 32.50 | 32.97 | 32.26 | 32.49 | 45,925 | -0.24(-0.72%) |
Feb 01, 2017 | 32.96 | 33.01 | 32.66 | 32.72 | 66,549 | +0.00(+0.00%) |
Jan 31, 2017 | 33.13 | 33.13 | 32.27 | 32.72 | 97,896 | -0.48(-1.45%) |
Jan 30, 2017 | 33.87 | 34.20 | 32.99 | 33.20 | 66,906 | -1.05(-3.06%) |
Jan 27, 2017 | 34.59 | 34.60 | 33.82 | 34.25 | 28,445 | -0.15(-0.44%) |
Jan 26, 2017 | 34.28 | 34.45 | 34.13 | 34.40 | 32,024 | +0.15(+0.44%) |
Jan 25, 2017 | 34.03 | 34.54 | 34.03 | 34.25 | 33,811 | +0.30(+0.88%) |
Jan 24, 2017 | 33.46 | 34.10 | 33.24 | 33.95 | 71,876 | +0.55(+1.65%) |
Jan 23, 2017 | 33.20 | 33.51 | 33.16 | 33.40 | 43,153 | -0.04(-0.12%) |
Jan 20, 2017 | 33.06 | 33.48 | 32.99 | 33.44 | 82,974 | +0.21(+0.64%) |
Jan 19, 2017 | 33.50 | 33.68 | 32.90 | 33.23 | 39,516 | -0.27(-0.80%) |
Jan 18, 2017 | 33.20 | 33.52 | 33.11 | 33.50 | 50,819 | +0.41(+1.24%) |
Jan 17, 2017 | 33.93 | 33.93 | 33.05 | 33.09 | 82,209 | -1.16(-3.39%) |
Jan 13, 2017 | 34.24 | 34.24 | 34.24 | 0 | +0.58(+1.71%) | |
Jan 12, 2017 | 34.61 | 34.82 | 33.41 | 33.67 | 44,546 | -1.15(-3.31%) |
Jan 11, 2017 | 34.41 | 34.88 | 33.78 | 34.82 | 114,260 | +0.57(+1.67%) |
Jan 10, 2017 | 33.68 | 34.29 | 33.64 | 34.25 | 164,990 | +0.35(+1.02%) |
Jan 09, 2017 | 34.08 | 34.09 | 33.81 | 33.90 | 83,847 | -0.42(-1.23%) |
Jan 06, 2017 | 34.26 | 34.48 | 34.21 | 34.33 | 50,479 | -0.03(-0.09%) |
Jan 05, 2017 | 34.90 | 35.13 | 33.91 | 34.36 | 110,368 | -0.82(-2.32%) |
Jan 04, 2017 | 34.46 | 35.28 | 34.45 | 35.17 | 85,230 | +0.65(+1.89%) |
Jan 03, 2017 | 34.87 | 35.10 | 34.13 | 34.52 | 84,174 | -0.36(-1.03%) |
Dec 30, 2016 | 34.88 | 34.88 | 34.88 | 0 | -0.03(-0.09%) | |
Dec 29, 2016 | 35.04 | 35.48 | 34.62 | 34.91 | 95,527 | -0.16(-0.45%) |
Dec 28, 2016 | 35.14 | 35.35 | 34.95 | 35.07 | 79,498 | -0.03(-0.09%) |
Dec 27, 2016 | 34.95 | 35.56 | 34.95 | 35.10 | 34,537 | +0.02(+0.04%) |
Dec 23, 2016 | 35.09 | 35.09 | 35.09 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 35.64 | 35.64 | 34.72 | 35.13 | 102,572 | -0.37(-1.04%) |
Dec 21, 2016 | 34.83 | 35.65 | 34.77 | 35.50 | 99,744 | +0.86(+2.47%) |
Dec 20, 2016 | 33.92 | 34.69 | 33.92 | 34.65 | 83,153 | +0.63(+1.85%) |
Dec 19, 2016 | 33.53 | 34.28 | 33.37 | 34.02 | 110,982 | +0.49(+1.47%) |
Dec 16, 2016 | 33.58 | 33.99 | 33.37 | 33.53 | 142,617 | -0.16(-0.47%) |
Dec 15, 2016 | 33.39 | 33.96 | 33.39 | 33.68 | 87,183 | +0.27(+0.82%) |
Dec 14, 2016 | 33.39 | 33.78 | 33.27 | 33.41 | 78,585 | -0.04(-0.12%) |
Dec 13, 2016 | 33.06 | 33.60 | 32.82 | 33.45 | 71,899 | +0.39(+1.19%) |
Dec 12, 2016 | 33.45 | 33.45 | 32.83 | 33.05 | 84,840 | -0.32(-0.96%) |
Dec 09, 2016 | 33.23 | 33.63 | 33.12 | 33.38 | 100,262 | +0.11(+0.33%) |
Dec 08, 2016 | 32.61 | 33.46 | 32.42 | 33.27 | 92,772 | +0.82(+2.54%) |
Dec 07, 2016 | 32.11 | 32.62 | 31.96 | 32.44 | 59,757 | +0.32(+1.00%) |
Dec 06, 2016 | 31.42 | 32.21 | 31.27 | 32.12 | 93,904 | +0.71(+2.27%) |
Dec 05, 2016 | 30.89 | 31.47 | 30.89 | 31.41 | 69,290 | +0.57(+1.83%) |
Dec 02, 2016 | 31.01 | 31.05 | 30.73 | 30.84 | 50,699 | -0.14(-0.46%) |
Dec 01, 2016 | 30.52 | 31.00 | 30.52 | 30.98 | 57,871 | +0.42(+1.36%) |
Nov 30, 2016 | 30.49 | 30.92 | 30.17 | 30.57 | 87,786 | +0.16(+0.52%) |
Nov 29, 2016 | 30.17 | 30.90 | 30.11 | 30.41 | 71,830 | +0.20(+0.65%) |
Nov 28, 2016 | 30.36 | 30.48 | 30.03 | 30.21 | 106,830 | -0.36(-1.18%) |
Nov 25, 2016 | 30.62 | 30.84 | 30.43 | 30.57 | 27,484 | -0.03(-0.10%) |
Nov 23, 2016 | 30.61 | 30.61 | 30.61 | 0 | +0.09(+0.28%) | |
Nov 22, 2016 | 30.16 | 30.54 | 29.74 | 30.52 | 64,465 | +0.50(+1.67%) |
Nov 21, 2016 | 30.26 | 30.51 | 29.61 | 30.02 | 74,198 | -0.17(-0.57%) |
Nov 18, 2016 | 29.69 | 30.25 | 29.68 | 30.19 | 120,537 | +0.33(+1.10%) |
Nov 17, 2016 | 29.83 | 29.99 | 29.64 | 29.86 | 63,713 | -0.01(-0.03%) |
Nov 16, 2016 | 29.41 | 29.95 | 29.16 | 29.87 | 89,250 | +0.46(+1.55%) |
Nov 15, 2016 | 29.43 | 29.67 | 28.99 | 29.41 | 100,163 | -0.24(-0.79%) |
Nov 14, 2016 | 29.36 | 29.91 | 29.07 | 29.65 | 113,569 | +0.64(+2.19%) |
Nov 11, 2016 | 28.17 | 29.18 | 27.50 | 29.01 | 203,141 | +0.89(+3.18%) |
Nov 10, 2016 | 27.52 | 28.75 | 27.34 | 28.12 | 156,193 | +0.81(+2.96%) |
Nov 09, 2016 | 26.33 | 27.34 | 26.25 | 27.31 | 121,833 | +1.05(+4.00%) |
Nov 08, 2016 | 26.29 | 26.46 | 26.17 | 26.26 | 76,030 | -0.03(-0.12%) |
Nov 07, 2016 | 26.05 | 26.34 | 25.70 | 26.29 | 88,509 | +0.59(+2.29%) |
Nov 04, 2016 | 25.82 | 25.93 | 25.65 | 25.70 | 63,865 | -0.14(-0.55%) |
Nov 03, 2016 | 25.80 | 25.91 | 25.62 | 25.84 | 55,523 | +0.20(+0.77%) |
Nov 02, 2016 | 25.91 | 25.91 | 25.51 | 25.65 | 56,282 | -0.24(-0.94%) |
Nov 01, 2016 | 25.91 | 26.34 | 25.61 | 25.89 | 97,469 | -0.02(-0.09%) |
Oct 31, 2016 | 25.98 | 26.26 | 25.81 | 25.91 | 154,344 | -0.09(-0.33%) |
Oct 28, 2016 | 26.02 | 26.13 | 25.82 | 26.00 | 60,211 | -0.02(-0.06%) |
Oct 27, 2016 | 26.20 | 26.21 | 25.94 | 26.02 | 154,794 | -0.02(-0.09%) |
Oct 26, 2016 | 25.60 | 26.46 | 25.59 | 26.04 | 230,226 | +0.53(+2.09%) |
Oct 25, 2016 | 25.11 | 25.65 | 24.02 | 25.51 | 161,692 | +1.18(+4.84%) |
Oct 24, 2016 | 24.35 | 24.51 | 24.08 | 24.33 | 31,881 | +0.12(+0.49%) |
Oct 21, 2016 | 23.97 | 24.31 | 23.94 | 24.21 | 42,118 | +0.05(+0.19%) |
Oct 20, 2016 | 24.01 | 24.18 | 23.79 | 24.16 | 32,328 | +0.16(+0.69%) |
Oct 19, 2016 | 23.81 | 24.07 | 23.72 | 24.00 | 37,266 | +0.31(+1.29%) |
Oct 18, 2016 | 23.87 | 24.23 | 23.61 | 23.69 | 44,106 | +0.02(+0.10%) |
Oct 17, 2016 | 23.67 | 23.72 | 23.45 | 23.67 | 34,232 | +0.09(+0.40%) |
Oct 14, 2016 | 23.49 | 23.76 | 23.17 | 23.57 | 73,019 | +0.27(+1.14%) |
Oct 13, 2016 | 23.34 | 23.52 | 23.15 | 23.31 | 124,365 | -0.21(-0.90%) |
Oct 12, 2016 | 23.32 | 23.60 | 23.10 | 23.52 | 66,092 | +0.29(+1.24%) |
Oct 11, 2016 | 23.22 | 23.33 | 23.11 | 23.23 | 87,434 | +0.01(+0.03%) |
Oct 10, 2016 | 23.18 | 23.43 | 23.18 | 23.22 | 37,452 | +0.04(+0.17%) |
Oct 07, 2016 | 23.40 | 23.41 | 23.10 | 23.18 | 56,820 | -0.22(-0.93%) |
Oct 06, 2016 | 23.58 | 23.58 | 23.36 | 23.40 | 58,731 | -0.19(-0.83%) |
Oct 05, 2016 | 23.64 | 23.94 | 23.58 | 23.60 | 98,683 | -0.04(-0.16%) |
Oct 04, 2016 | 24.35 | 24.46 | 23.63 | 23.64 | 75,337 | -0.72(-2.94%) |
Oct 03, 2016 | 24.92 | 25.08 | 24.21 | 24.35 | 136,823 | -0.46(-1.84%) |
Sep 30, 2016 | 24.39 | 24.95 | 24.32 | 24.81 | 210,691 | +0.39(+1.62%) |
Sep 29, 2016 | 24.57 | 24.67 | 24.35 | 24.42 | 125,308 | -0.22(-0.91%) |
Sep 28, 2016 | 24.35 | 24.69 | 24.30 | 24.64 | 77,917 | +0.18(+0.74%) |
Sep 27, 2016 | 24.56 | 24.63 | 24.33 | 24.46 | 100,514 | +0.06(+0.23%) |
Sep 26, 2016 | 24.39 | 24.83 | 24.37 | 24.40 | 108,797 | -0.46(-1.84%) |
Sep 23, 2016 | 24.85 | 25.01 | 24.81 | 24.86 | 37,166 | -0.19(-0.75%) |
Sep 22, 2016 | 24.67 | 25.09 | 24.56 | 25.05 | 100,816 | +0.45(+1.82%) |
Sep 21, 2016 | 24.68 | 24.89 | 24.43 | 24.60 | 61,554 | -0.10(-0.40%) |
Sep 20, 2016 | 24.64 | 24.96 | 24.56 | 24.70 | 64,417 | +0.23(+0.96%) |
Sep 19, 2016 | 24.22 | 24.70 | 24.03 | 24.46 | 205,885 | +0.23(+0.97%) |
Sep 16, 2016 | 24.94 | 25.01 | 23.98 | 24.23 | 273,979 | -0.67(-2.67%) |
Sep 15, 2016 | 24.82 | 25.06 | 24.74 | 24.89 | 34,012 | +0.15(+0.59%) |
Sep 14, 2016 | 25.03 | 25.08 | 24.67 | 24.75 | 45,676 | -0.08(-0.34%) |
Sep 13, 2016 | 25.03 | 25.18 | 24.43 | 24.83 | 156,896 | -0.35(-1.38%) |
Sep 12, 2016 | 24.89 | 25.21 | 24.76 | 25.18 | 89,991 | +0.29(+1.17%) |
Sep 09, 2016 | 25.06 | 25.19 | 24.84 | 24.89 | 60,519 | -0.31(-1.22%) |
Sep 08, 2016 | 24.70 | 25.23 | 24.23 | 25.20 | 160,154 | +0.50(+2.02%) |
Sep 07, 2016 | 24.60 | 24.84 | 24.44 | 24.70 | 102,959 | +0.00(+0.00%) |
Sep 06, 2016 | 24.08 | 24.70 | 24.08 | 24.70 | 134,680 | +0.59(+2.46%) |
Sep 02, 2016 | 23.96 | 24.10 | 24.10 | 24.10 | 95,436 | +0.09(+0.39%) |
Sep 01, 2016 | 23.89 | 24.09 | 23.42 | 24.01 | 87,759 | -0.02(-0.09%) |
Aug 31, 2016 | 23.91 | 24.12 | 23.89 | 24.03 | 56,159 | +0.18(+0.74%) |
Aug 30, 2016 | 23.94 | 23.94 | 23.82 | 23.86 | 32,259 | +0.04(+0.17%) |
Aug 29, 2016 | 23.65 | 23.97 | 23.63 | 23.81 | 36,165 | +0.06(+0.26%) |
Aug 26, 2016 | 23.56 | 23.78 | 23.56 | 23.75 | 14,044 | +0.04(+0.18%) |
Aug 25, 2016 | 23.50 | 23.76 | 23.47 | 23.71 | 37,581 | +0.08(+0.33%) |
Aug 24, 2016 | 23.62 | 23.75 | 23.52 | 23.63 | 27,828 | -0.12(-0.50%) |
Aug 23, 2016 | 23.57 | 23.81 | 23.57 | 23.75 | 15,781 | +0.10(+0.42%) |
Aug 22, 2016 | 23.55 | 23.73 | 23.45 | 23.65 | 28,607 | +0.01(+0.02%) |
Aug 19, 2016 | 23.65 | 23.72 | 23.09 | 23.65 | 32,186 | -0.02(-0.09%) |
Aug 18, 2016 | 23.72 | 23.77 | 23.58 | 23.67 | 15,131 | -0.01(-0.04%) |
Aug 17, 2016 | 23.68 | 23.71 | 23.53 | 23.68 | 33,891 | +0.01(+0.04%) |
Aug 16, 2016 | 23.25 | 23.73 | 22.18 | 23.67 | 47,204 | +0.26(+1.11%) |
Aug 15, 2016 | 23.34 | 23.64 | 23.16 | 23.41 | 72,081 | +0.07(+0.31%) |
Aug 12, 2016 | 23.42 | 23.53 | 23.21 | 23.34 | 31,045 | -0.10(-0.42%) |
Aug 11, 2016 | 23.56 | 23.78 | 23.36 | 23.43 | 32,321 | -0.21(-0.88%) |
Aug 10, 2016 | 22.14 | 23.86 | 22.14 | 23.64 | 65,064 | +0.04(+0.18%) |
Aug 09, 2016 | 23.37 | 23.63 | 23.37 | 23.60 | 35,573 | +0.14(+0.60%) |
Aug 08, 2016 | 23.36 | 23.58 | 23.29 | 23.46 | 38,299 | +0.15(+0.65%) |
Aug 05, 2016 | 22.36 | 23.35 | 22.36 | 23.31 | 40,862 | +0.52(+2.28%) |
Aug 04, 2016 | 22.69 | 22.85 | 22.63 | 22.79 | 13,780 | +0.18(+0.78%) |
Aug 03, 2016 | 22.58 | 22.63 | 22.37 | 22.61 | 25,471 | +0.05(+0.23%) |
Aug 02, 2016 | 22.69 | 22.74 | 22.41 | 22.56 | 42,109 | -0.07(-0.30%) |
Aug 01, 2016 | 22.66 | 22.81 | 22.43 | 22.63 | 19,870 | +0.03(+0.14%) |
Jul 29, 2016 | 22.82 | 22.84 | 22.57 | 22.60 | 50,487 | -0.17(-0.73%) |
Jul 28, 2016 | 22.69 | 22.83 | 22.63 | 22.76 | 32,067 | +0.08(+0.34%) |
Jul 27, 2016 | 22.89 | 22.91 | 22.51 | 22.69 | 58,156 | -0.28(-1.22%) |
Jul 26, 2016 | 22.97 | 23.07 | 22.70 | 22.97 | 41,030 | -0.15(-0.63%) |
Jul 25, 2016 | 23.13 | 23.23 | 23.01 | 23.11 | 24,051 | -0.06(-0.25%) |
Jul 22, 2016 | 23.15 | 23.31 | 23.13 | 23.17 | 34,824 | +0.03(+0.11%) |
Jul 21, 2016 | 23.29 | 23.31 | 22.95 | 23.14 | 46,271 | -0.14(-0.60%) |
Jul 20, 2016 | 23.24 | 23.34 | 23.18 | 23.28 | 38,613 | +0.16(+0.67%) |
Jul 19, 2016 | 23.18 | 23.19 | 22.91 | 23.13 | 38,474 | +0.00(+0.00%) |
Jul 18, 2016 | 23.13 | 23.34 | 23.08 | 23.13 | 31,578 | -0.16(-0.67%) |
Jul 15, 2016 | 23.30 | 23.34 | 22.87 | 23.28 | 39,942 | +0.15(+0.65%) |
Jul 14, 2016 | 23.18 | 23.39 | 23.10 | 23.13 | 67,049 | +0.04(+0.18%) |
Jul 13, 2016 | 22.98 | 23.18 | 22.81 | 23.09 | 95,786 | +0.27(+1.16%) |
Jul 12, 2016 | 22.61 | 23.02 | 22.61 | 22.83 | 84,104 | +0.36(+1.59%) |
Jul 11, 2016 | 22.03 | 22.57 | 21.97 | 22.47 | 51,732 | +0.40(+1.82%) |
Jul 08, 2016 | 21.76 | 22.10 | 21.65 | 22.07 | 122,315 | +0.42(+1.93%) |
Jul 07, 2016 | 21.69 | 21.73 | 21.58 | 21.65 | 75,264 | +0.04(+0.17%) |
Jul 05, 2016 | 21.53 | 21.81 | 21.53 | 21.61 | 107,909 | -0.04(-0.19%) |
Jul 01, 2016 | 21.68 | 21.65 | 21.65 | 21.65 | 117,010 | -0.03(-0.12%) |
Jun 30, 2016 | 21.69 | 21.77 | 21.54 | 21.68 | 68,094 | +0.12(+0.55%) |
Jun 29, 2016 | 21.53 | 21.74 | 21.39 | 21.56 | 49,725 | +0.21(+0.99%) |
Jun 28, 2016 | 21.24 | 21.54 | 21.12 | 21.35 | 59,315 | +0.30(+1.45%) |
Jun 27, 2016 | 20.87 | 21.25 | 20.85 | 21.05 | 102,159 | +0.17(+0.79%) |
Jun 24, 2016 | 21.24 | 21.71 | 20.86 | 20.88 | 689,450 | -0.88(-4.03%) |
Jun 23, 2016 | 21.67 | 22.01 | 21.47 | 21.76 | 97,915 | +0.34(+1.57%) |
Jun 22, 2016 | 22.04 | 22.20 | 21.38 | 21.42 | 105,358 | -0.62(-2.83%) |
Jun 21, 2016 | 22.06 | 22.13 | 21.71 | 22.05 | 33,206 | +0.11(+0.52%) |
Jun 20, 2016 | 22.13 | 22.29 | 21.87 | 21.93 | 85,352 | -0.02(-0.09%) |
Jun 17, 2016 | 22.22 | 22.22 | 21.86 | 21.95 | 58,088 | -0.23(-1.05%) |
Jun 16, 2016 | 22.15 | 22.30 | 21.78 | 22.19 | 39,696 | +0.19(+0.87%) |
Jun 15, 2016 | 22.20 | 22.39 | 21.85 | 21.99 | 35,434 | -0.15(-0.70%) |
Jun 14, 2016 | 22.24 | 22.40 | 21.91 | 22.15 | 30,380 | -0.02(-0.07%) |
Jun 13, 2016 | 22.33 | 22.67 | 22.15 | 22.17 | 48,981 | -0.38(-1.69%) |
Jun 10, 2016 | 22.60 | 22.71 | 22.12 | 22.55 | 38,386 | -0.02(-0.09%) |
Jun 09, 2016 | 22.65 | 22.65 | 22.27 | 22.57 | 59,452 | +0.07(+0.32%) |
Jun 08, 2016 | 22.20 | 22.71 | 22.19 | 22.50 | 104,833 | +0.06(+0.28%) |
Jun 07, 2016 | 22.45 | 22.62 | 22.33 | 22.43 | 46,393 | +0.02(+0.09%) |
Jun 06, 2016 | 22.41 | 22.54 | 22.39 | 22.41 | 61,122 | -0.11(-0.48%) |
Jun 03, 2016 | 22.40 | 22.58 | 22.16 | 22.52 | 27,788 | -0.06(-0.27%) |
Jun 02, 2016 | 22.21 | 22.68 | 22.21 | 22.58 | 35,448 | +0.39(+1.77%) |
Jun 01, 2016 | 22.20 | 22.33 | 22.09 | 22.19 | 105,230 | -0.02(-0.07%) |
May 31, 2016 | 22.20 | 22.22 | 21.87 | 22.21 | 67,870 | +0.01(+0.05%) |
May 27, 2016 | 22.11 | 22.20 | 22.20 | 22.20 | 147,813 | +0.02(+0.09%) |
May 26, 2016 | 22.21 | 22.31 | 22.10 | 22.18 | 67,910 | +0.08(+0.35%) |
May 25, 2016 | 22.01 | 22.20 | 22.00 | 22.10 | 55,781 | -0.08(-0.37%) |
May 24, 2016 | 22.10 | 22.27 | 21.99 | 22.18 | 87,018 | +0.19(+0.84%) |
May 23, 2016 | 21.95 | 22.30 | 21.89 | 21.99 | 39,479 | -0.01(-0.02%) |
May 20, 2016 | 22.25 | 22.29 | 21.72 | 22.00 | 68,058 | -0.13(-0.61%) |
May 19, 2016 | 22.11 | 22.27 | 21.70 | 22.13 | 48,644 | -0.07(-0.30%) |
May 18, 2016 | 21.18 | 22.28 | 21.18 | 22.20 | 45,940 | +0.89(+4.15%) |
May 17, 2016 | 21.79 | 21.89 | 21.13 | 21.32 | 91,721 | -0.50(-2.31%) |
May 16, 2016 | 21.18 | 21.93 | 21.18 | 21.82 | 29,122 | +0.58(+2.72%) |
May 13, 2016 | 20.91 | 21.66 | 20.91 | 21.24 | 42,029 | -0.20(-0.91%) |
May 12, 2016 | 21.67 | 21.67 | 21.06 | 21.44 | 28,067 | -0.19(-0.86%) |
May 11, 2016 | 21.81 | 21.83 | 21.60 | 21.62 | 15,978 | -0.21(-0.97%) |
May 10, 2016 | 21.82 | 21.99 | 21.69 | 21.83 | 36,137 | +0.14(+0.64%) |
May 09, 2016 | 21.56 | 22.02 | 21.13 | 21.70 | 56,403 | +0.15(+0.72%) |
May 06, 2016 | 21.58 | 21.58 | 21.26 | 21.54 | 53,673 | -0.10(-0.45%) |
May 05, 2016 | 21.76 | 21.76 | 21.16 | 21.64 | 64,187 | -0.14(-0.66%) |
May 04, 2016 | 21.92 | 22.15 | 21.61 | 21.78 | 48,361 | -0.37(-1.68%) |
May 03, 2016 | 22.37 | 22.55 | 22.11 | 22.15 | 54,460 | -0.29(-1.29%) |