Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.00 | 27.35 | 27.00 | 27.28 | 13,932 | +0.28(+1.03%) |
Mar 30, 2017 | 27.00 | 27.11 | 26.86 | 27.00 | 19,881 | +0.25(+0.93%) |
Mar 29, 2017 | 26.39 | 26.81 | 26.39 | 26.75 | 51,817 | +0.54(+2.07%) |
Mar 28, 2017 | 26.27 | 26.55 | 26.15 | 26.21 | 18,064 | +0.16(+0.61%) |
Mar 27, 2017 | 25.74 | 26.05 | 25.64 | 26.05 | 13,372 | +0.15(+0.58%) |
Mar 24, 2017 | 25.70 | 25.90 | 25.53 | 25.90 | 7,228 | +0.25(+0.97%) |
Mar 23, 2017 | 25.60 | 25.70 | 25.50 | 25.65 | 7,552 | -0.15(-0.58%) |
Mar 22, 2017 | 25.81 | 25.91 | 25.61 | 25.80 | 16,496 | -0.03(-0.12%) |
Mar 21, 2017 | 26.23 | 26.33 | 25.80 | 25.83 | 27,504 | -0.21(-0.80%) |
Mar 20, 2017 | 25.80 | 26.23 | 25.72 | 26.04 | 28,377 | +0.21(+0.81%) |
Mar 17, 2017 | 26.00 | 26.00 | 25.83 | 25.83 | 24,417 | +0.08(+0.31%) |
Mar 16, 2017 | 25.76 | 25.81 | 25.58 | 25.75 | 21,916 | +0.12(+0.47%) |
Mar 15, 2017 | 25.83 | 25.94 | 25.55 | 25.63 | 30,992 | -0.09(-0.35%) |
Mar 14, 2017 | 25.34 | 25.75 | 25.25 | 25.72 | 40,745 | +0.15(+0.60%) |
Mar 13, 2017 | 25.66 | 25.68 | 25.49 | 25.57 | 39,534 | -0.23(-0.91%) |
Mar 10, 2017 | 26.45 | 26.45 | 25.76 | 25.80 | 72,895 | -0.56(-2.12%) |
Mar 09, 2017 | 26.37 | 26.50 | 26.04 | 26.36 | 44,675 | -0.32(-1.20%) |
Mar 08, 2017 | 27.27 | 27.57 | 26.60 | 26.68 | 23,640 | -0.50(-1.84%) |
Mar 07, 2017 | 27.47 | 27.47 | 27.13 | 27.18 | 24,576 | +0.01(+0.04%) |
Mar 06, 2017 | 26.99 | 27.17 | 26.85 | 27.17 | 16,728 | +0.47(+1.76%) |
Mar 03, 2017 | 26.69 | 26.78 | 26.56 | 26.70 | 32,187 | +0.01(+0.04%) |
Mar 02, 2017 | 26.51 | 26.75 | 26.40 | 26.69 | 50,653 | -0.31(-1.15%) |
Mar 01, 2017 | 27.76 | 27.82 | 27.00 | 27.00 | 69,093 | -0.94(-3.36%) |
Feb 28, 2017 | 27.69 | 27.95 | 27.17 | 27.94 | 69,361 | -0.21(-0.75%) |
Feb 27, 2017 | 28.38 | 28.38 | 28.12 | 28.15 | 14,079 | +0.15(+0.55%) |
Feb 24, 2017 | 27.90 | 28.17 | 27.90 | 28.00 | 8,330 | -0.20(-0.71%) |
Feb 23, 2017 | 28.59 | 28.72 | 28.08 | 28.20 | 57,604 | +0.12(+0.42%) |
Feb 22, 2017 | 27.86 | 28.08 | 27.77 | 28.08 | 36,112 | +0.20(+0.72%) |
Feb 21, 2017 | 28.29 | 28.32 | 27.82 | 27.88 | 47,568 | -0.27(-0.96%) |
Feb 17, 2017 | 28.15 | 28.15 | 28.15 | 0 | -0.08(-0.28%) | |
Feb 16, 2017 | 28.44 | 28.47 | 28.02 | 28.23 | 26,979 | -0.32(-1.12%) |
Feb 15, 2017 | 28.62 | 28.64 | 28.38 | 28.55 | 10,197 | +0.07(+0.25%) |
Feb 14, 2017 | 28.98 | 29.02 | 28.32 | 28.48 | 39,800 | -0.01(-0.04%) |
Feb 13, 2017 | 28.76 | 28.76 | 28.43 | 28.49 | 43,375 | -0.85(-2.90%) |
Feb 10, 2017 | 29.58 | 29.64 | 29.16 | 29.34 | 38,926 | +0.35(+1.21%) |
Feb 09, 2017 | 28.82 | 29.08 | 28.58 | 28.99 | 31,090 | +0.32(+1.12%) |
Feb 08, 2017 | 27.46 | 28.77 | 27.39 | 28.67 | 63,952 | +1.20(+4.37%) |
Feb 07, 2017 | 27.42 | 27.48 | 27.23 | 27.47 | 39,236 | -0.45(-1.61%) |
Feb 06, 2017 | 28.78 | 28.88 | 27.79 | 27.92 | 37,784 | -0.85(-2.95%) |
Feb 03, 2017 | 28.15 | 28.81 | 28.04 | 28.77 | 22,404 | +0.35(+1.23%) |
Feb 02, 2017 | 28.91 | 29.00 | 28.27 | 28.42 | 44,551 | -0.74(-2.54%) |
Feb 01, 2017 | 29.15 | 29.22 | 28.53 | 29.16 | 43,682 | +0.53(+1.85%) |
Jan 31, 2017 | 28.93 | 29.10 | 28.52 | 28.63 | 39,577 | +0.35(+1.23%) |
Jan 30, 2017 | 28.43 | 28.43 | 28.14 | 28.28 | 107,257 | -0.27(-0.94%) |
Jan 27, 2017 | 28.83 | 29.02 | 28.46 | 28.55 | 19,413 | -0.37(-1.28%) |
Jan 26, 2017 | 28.62 | 29.12 | 28.62 | 28.92 | 51,822 | +0.21(+0.73%) |
Jan 25, 2017 | 28.86 | 29.15 | 28.50 | 28.71 | 56,778 | -0.63(-2.15%) |
Jan 24, 2017 | 29.71 | 29.84 | 29.34 | 29.34 | 27,148 | -0.18(-0.61%) |
Jan 23, 2017 | 29.10 | 29.59 | 29.08 | 29.52 | 23,390 | +0.09(+0.31%) |
Jan 20, 2017 | 29.56 | 29.65 | 29.37 | 29.43 | 21,215 | +0.56(+1.94%) |
Jan 19, 2017 | 29.12 | 29.21 | 28.73 | 28.87 | 40,087 | -0.32(-1.10%) |
Jan 18, 2017 | 29.33 | 29.70 | 28.98 | 29.19 | 39,650 | -0.83(-2.76%) |
Jan 17, 2017 | 31.03 | 31.05 | 30.02 | 30.02 | 31,018 | -0.26(-0.86%) |
Jan 13, 2017 | 30.28 | 30.28 | 30.28 | 0 | -0.02(-0.07%) | |
Jan 12, 2017 | 30.48 | 30.48 | 30.22 | 30.30 | 38,408 | +0.31(+1.03%) |
Jan 11, 2017 | 29.58 | 30.33 | 29.12 | 29.99 | 96,753 | +1.00(+3.45%) |
Jan 10, 2017 | 29.61 | 29.68 | 28.92 | 28.99 | 41,050 | -0.49(-1.66%) |
Jan 09, 2017 | 29.99 | 30.01 | 29.39 | 29.48 | 56,860 | -1.03(-3.38%) |
Jan 06, 2017 | 30.80 | 30.97 | 30.50 | 30.51 | 16,533 | -0.23(-0.75%) |
Jan 05, 2017 | 30.89 | 31.00 | 30.25 | 30.74 | 36,337 | -0.04(-0.13%) |
Jan 04, 2017 | 30.60 | 30.87 | 30.42 | 30.78 | 16,993 | +0.15(+0.49%) |
Jan 03, 2017 | 31.95 | 32.03 | 30.41 | 30.63 | 77,559 | -0.69(-2.20%) |
Dec 30, 2016 | 31.32 | 31.32 | 31.32 | 0 | -0.09(-0.29%) | |
Dec 29, 2016 | 31.82 | 31.87 | 31.29 | 31.41 | 33,645 | -0.10(-0.32%) |
Dec 28, 2016 | 31.45 | 31.67 | 31.44 | 31.51 | 23,582 | +0.28(+0.90%) |
Dec 27, 2016 | 31.12 | 31.56 | 31.10 | 31.23 | 40,891 | +0.62(+2.03%) |
Dec 23, 2016 | 30.61 | 30.61 | 30.61 | 0 | +0.30(+0.99%) | |
Dec 22, 2016 | 30.29 | 30.43 | 30.18 | 30.31 | 14,196 | -0.07(-0.23%) |
Dec 21, 2016 | 30.30 | 30.56 | 30.16 | 30.38 | 60,717 | +0.13(+0.43%) |
Dec 20, 2016 | 30.15 | 30.30 | 30.00 | 30.25 | 60,391 | +0.65(+2.20%) |
Dec 19, 2016 | 29.57 | 29.73 | 29.51 | 29.60 | 21,209 | -0.02(-0.07%) |
Dec 16, 2016 | 29.69 | 29.84 | 29.52 | 29.62 | 56,884 | +0.27(+0.92%) |
Dec 15, 2016 | 28.77 | 29.47 | 28.77 | 29.35 | 23,892 | +0.20(+0.69%) |
Dec 14, 2016 | 29.02 | 29.65 | 28.95 | 29.15 | 24,099 | -0.20(-0.68%) |
Dec 13, 2016 | 29.69 | 29.69 | 29.33 | 29.35 | 26,029 | +0.12(+0.41%) |
Dec 12, 2016 | 29.62 | 29.82 | 29.18 | 29.23 | 43,579 | +0.51(+1.78%) |
Dec 09, 2016 | 28.63 | 28.75 | 28.50 | 28.72 | 19,708 | +0.17(+0.60%) |
Dec 08, 2016 | 28.50 | 28.72 | 28.22 | 28.55 | 30,066 | -0.07(-0.24%) |
Dec 07, 2016 | 29.06 | 29.12 | 28.58 | 28.62 | 22,701 | -0.42(-1.45%) |
Dec 06, 2016 | 29.17 | 29.25 | 29.04 | 29.04 | 25,477 | -0.38(-1.29%) |
Dec 05, 2016 | 29.64 | 29.64 | 29.41 | 29.42 | 42,309 | -0.09(-0.30%) |
Dec 02, 2016 | 29.52 | 29.81 | 29.48 | 29.51 | 33,020 | +0.18(+0.60%) |
Dec 01, 2016 | 29.01 | 29.87 | 29.01 | 29.33 | 91,294 | +1.26(+4.50%) |
Nov 30, 2016 | 27.47 | 28.48 | 27.25 | 28.07 | 77,921 | +1.82(+6.93%) |
Nov 29, 2016 | 26.22 | 26.33 | 25.94 | 26.25 | 28,075 | -0.49(-1.83%) |
Nov 28, 2016 | 26.83 | 27.10 | 26.69 | 26.74 | 16,093 | +0.36(+1.36%) |
Nov 25, 2016 | 26.81 | 26.84 | 26.24 | 26.38 | 15,719 | -0.76(-2.80%) |
Nov 23, 2016 | 27.14 | 27.14 | 27.14 | 0 | +0.37(+1.38%) | |
Nov 22, 2016 | 26.93 | 27.02 | 26.52 | 26.77 | 29,614 | +0.05(+0.19%) |
Nov 21, 2016 | 26.36 | 26.97 | 26.30 | 26.72 | 91,069 | +1.23(+4.83%) |
Nov 18, 2016 | 25.48 | 25.53 | 25.21 | 25.49 | 13,837 | +0.08(+0.31%) |
Nov 17, 2016 | 25.62 | 25.80 | 25.36 | 25.41 | 55,666 | +0.35(+1.40%) |
Nov 16, 2016 | 25.35 | 25.55 | 25.02 | 25.06 | 21,050 | -0.43(-1.69%) |
Nov 15, 2016 | 24.96 | 25.57 | 24.96 | 25.49 | 39,614 | +1.02(+4.17%) |
Nov 14, 2016 | 24.75 | 24.76 | 24.18 | 24.47 | 79,499 | -0.24(-0.97%) |
Nov 11, 2016 | 25.18 | 25.20 | 24.66 | 24.71 | 43,504 | -0.75(-2.95%) |
Nov 10, 2016 | 25.66 | 25.83 | 25.44 | 25.46 | 52,355 | -0.50(-1.93%) |
Nov 09, 2016 | 25.82 | 26.11 | 25.51 | 25.96 | 188,032 | -0.18(-0.69%) |
Nov 08, 2016 | 25.82 | 26.21 | 25.79 | 26.14 | 41,816 | -0.04(-0.15%) |
Nov 07, 2016 | 26.23 | 26.25 | 25.88 | 26.18 | 33,205 | -0.35(-1.32%) |
Nov 04, 2016 | 26.43 | 26.84 | 26.10 | 26.53 | 30,714 | -0.60(-2.21%) |
Nov 03, 2016 | 27.93 | 27.97 | 26.97 | 27.13 | 15,410 | -0.54(-1.95%) |
Nov 02, 2016 | 28.18 | 28.18 | 27.31 | 27.67 | 36,025 | -0.59(-2.09%) |
Nov 01, 2016 | 29.50 | 29.55 | 27.98 | 28.26 | 372,268 | +1.22(+4.51%) |
Oct 31, 2016 | 27.53 | 27.57 | 26.98 | 27.04 | 27,278 | -0.66(-2.38%) |
Oct 28, 2016 | 27.93 | 28.15 | 27.58 | 27.70 | 7,073 | -0.54(-1.91%) |
Oct 27, 2016 | 28.23 | 28.28 | 28.05 | 28.24 | 23,067 | +0.10(+0.36%) |
Oct 26, 2016 | 27.68 | 28.31 | 27.49 | 28.14 | 39,459 | -0.16(-0.57%) |
Oct 25, 2016 | 28.37 | 28.56 | 28.17 | 28.30 | 21,835 | -0.14(-0.49%) |
Oct 24, 2016 | 28.53 | 28.54 | 28.22 | 28.44 | 26,335 | -0.41(-1.42%) |
Oct 21, 2016 | 28.33 | 28.91 | 28.25 | 28.85 | 37,969 | +0.59(+2.09%) |
Oct 20, 2016 | 28.18 | 28.28 | 28.00 | 28.26 | 17,908 | -0.25(-0.87%) |
Oct 19, 2016 | 28.46 | 28.75 | 28.44 | 28.51 | 24,463 | +0.10(+0.35%) |
Oct 18, 2016 | 28.56 | 28.57 | 28.25 | 28.41 | 15,071 | +0.08(+0.28%) |
Oct 17, 2016 | 28.38 | 28.47 | 28.11 | 28.33 | 19,048 | -0.06(-0.21%) |
Oct 14, 2016 | 28.06 | 28.42 | 27.90 | 28.39 | 22,011 | +0.37(+1.32%) |
Oct 13, 2016 | 27.70 | 28.09 | 27.46 | 28.02 | 18,784 | +0.57(+2.08%) |
Oct 12, 2016 | 27.81 | 27.81 | 27.45 | 27.45 | 20,439 | -0.71(-2.52%) |
Oct 11, 2016 | 28.51 | 28.56 | 27.88 | 28.16 | 20,290 | -0.09(-0.32%) |
Oct 10, 2016 | 28.45 | 28.60 | 28.20 | 28.25 | 22,314 | +0.20(+0.71%) |
Oct 07, 2016 | 28.41 | 28.41 | 27.90 | 28.05 | 28,337 | -0.42(-1.48%) |
Oct 06, 2016 | 28.15 | 28.47 | 28.09 | 28.47 | 56,978 | +0.29(+1.03%) |
Oct 05, 2016 | 28.65 | 28.65 | 28.16 | 28.18 | 45,798 | -0.24(-0.85%) |
Oct 04, 2016 | 28.38 | 28.51 | 28.05 | 28.42 | 68,481 | +0.54(+1.95%) |
Oct 03, 2016 | 27.48 | 27.95 | 27.43 | 27.88 | 110,301 | +0.28(+1.01%) |
Sep 30, 2016 | 27.50 | 27.77 | 27.43 | 27.60 | 35,382 | +0.22(+0.80%) |
Sep 29, 2016 | 27.12 | 27.56 | 26.90 | 27.38 | 51,307 | +0.30(+1.11%) |
Sep 28, 2016 | 26.41 | 27.39 | 25.86 | 27.08 | 68,650 | +1.23(+4.76%) |
Sep 27, 2016 | 25.75 | 25.99 | 25.59 | 25.85 | 26,959 | -0.25(-0.97%) |
Sep 26, 2016 | 26.13 | 26.57 | 26.09 | 26.10 | 39,483 | +0.39(+1.53%) |
Sep 23, 2016 | 26.06 | 26.33 | 25.50 | 25.71 | 23,977 | -0.34(-1.31%) |
Sep 22, 2016 | 26.16 | 26.30 | 25.93 | 26.05 | 28,878 | +0.11(+0.42%) |
Sep 21, 2016 | 25.62 | 25.94 | 25.39 | 25.94 | 76,449 | +0.77(+3.06%) |
Sep 20, 2016 | 25.00 | 25.31 | 24.70 | 25.17 | 51,684 | -0.42(-1.64%) |
Sep 19, 2016 | 25.99 | 26.35 | 25.58 | 25.59 | 74,190 | -0.71(-2.70%) |
Sep 16, 2016 | 26.09 | 26.51 | 25.93 | 26.30 | 134,040 | +0.81(+3.18%) |
Sep 15, 2016 | 24.89 | 25.96 | 24.89 | 25.49 | 87,960 | +1.03(+4.21%) |
Sep 14, 2016 | 24.53 | 24.78 | 24.08 | 24.46 | 26,442 | -0.14(-0.57%) |
Sep 13, 2016 | 25.11 | 25.32 | 24.60 | 24.60 | 42,003 | -0.22(-0.89%) |
Sep 12, 2016 | 24.50 | 25.12 | 24.50 | 24.82 | 26,764 | +0.35(+1.43%) |
Sep 09, 2016 | 24.78 | 24.89 | 24.39 | 24.47 | 38,136 | -0.75(-2.97%) |
Sep 08, 2016 | 24.76 | 25.55 | 24.55 | 25.22 | 70,966 | +1.10(+4.56%) |
Sep 07, 2016 | 23.87 | 24.35 | 23.75 | 24.12 | 193,231 | +0.53(+2.25%) |
Sep 06, 2016 | 23.37 | 23.71 | 23.20 | 23.59 | 55,709 | +0.45(+1.94%) |
Sep 02, 2016 | 23.22 | 23.14 | 23.14 | 23.14 | 54,400 | +0.21(+0.92%) |
Sep 01, 2016 | 23.54 | 23.62 | 22.76 | 22.93 | 235,504 | -1.08(-4.50%) |
Aug 31, 2016 | 24.40 | 24.51 | 23.70 | 24.01 | 82,325 | -0.65(-2.64%) |
Aug 30, 2016 | 24.89 | 25.00 | 24.44 | 24.66 | 37,866 | -0.39(-1.56%) |
Aug 29, 2016 | 25.21 | 25.25 | 24.91 | 25.05 | 65,136 | -0.46(-1.80%) |
Aug 26, 2016 | 25.40 | 25.89 | 25.33 | 25.51 | 26,544 | -0.03(-0.12%) |
Aug 25, 2016 | 25.18 | 25.59 | 25.10 | 25.54 | 24,384 | +0.39(+1.55%) |
Aug 24, 2016 | 25.57 | 25.69 | 25.11 | 25.15 | 38,661 | -0.37(-1.45%) |
Aug 23, 2016 | 24.87 | 25.54 | 24.76 | 25.52 | 63,810 | +0.33(+1.31%) |
Aug 22, 2016 | 25.23 | 25.48 | 25.15 | 25.19 | 65,990 | -0.47(-1.85%) |
Aug 19, 2016 | 25.57 | 25.84 | 25.40 | 25.66 | 100,793 | +0.22(+0.88%) |
Aug 18, 2016 | 24.98 | 25.56 | 24.92 | 25.44 | 37,353 | +0.45(+1.80%) |
Aug 17, 2016 | 24.46 | 24.99 | 24.20 | 24.99 | 134,412 | +0.60(+2.46%) |
Aug 16, 2016 | 24.18 | 24.51 | 23.84 | 24.39 | 45,406 | +0.30(+1.25%) |
Aug 15, 2016 | 23.70 | 24.11 | 23.65 | 24.09 | 183,582 | +0.44(+1.86%) |
Aug 12, 2016 | 23.21 | 23.65 | 23.10 | 23.65 | 35,292 | +0.37(+1.59%) |
Aug 11, 2016 | 22.35 | 23.45 | 22.34 | 23.28 | 68,752 | +1.00(+4.49%) |
Aug 10, 2016 | 23.22 | 23.34 | 22.28 | 22.28 | 72,487 | -0.88(-3.80%) |
Aug 09, 2016 | 23.29 | 23.35 | 23.01 | 23.16 | 27,446 | -0.16(-0.69%) |
Aug 08, 2016 | 23.84 | 23.90 | 23.30 | 23.32 | 85,040 | -0.29(-1.23%) |
Aug 05, 2016 | 23.54 | 23.69 | 23.39 | 23.61 | 45,373 | +0.15(+0.64%) |
Aug 04, 2016 | 22.75 | 23.55 | 22.57 | 23.46 | 32,964 | +0.21(+0.89%) |
Aug 03, 2016 | 22.49 | 23.27 | 22.34 | 23.25 | 134,343 | +0.77(+3.44%) |
Aug 02, 2016 | 22.98 | 23.20 | 22.28 | 22.48 | 34,475 | -0.03(-0.13%) |
Aug 01, 2016 | 22.40 | 22.59 | 22.16 | 22.51 | 173,208 | -0.08(-0.35%) |
Jul 29, 2016 | 22.20 | 22.70 | 21.94 | 22.59 | 58,424 | +0.26(+1.16%) |
Jul 28, 2016 | 22.89 | 22.94 | 22.30 | 22.33 | 38,001 | -0.31(-1.37%) |
Jul 27, 2016 | 23.22 | 23.33 | 22.37 | 22.64 | 161,398 | -0.43(-1.86%) |
Jul 26, 2016 | 22.87 | 23.18 | 22.80 | 23.07 | 46,190 | +0.19(+0.83%) |
Jul 25, 2016 | 22.97 | 23.15 | 22.85 | 22.88 | 43,879 | -0.47(-2.01%) |
Jul 22, 2016 | 23.37 | 23.62 | 23.06 | 23.35 | 48,872 | +0.03(+0.13%) |
Jul 21, 2016 | 23.64 | 23.70 | 23.31 | 23.32 | 18,672 | -0.19(-0.81%) |
Jul 20, 2016 | 23.32 | 23.81 | 23.16 | 23.51 | 60,202 | -0.23(-0.97%) |
Jul 19, 2016 | 23.95 | 24.04 | 23.70 | 23.74 | 31,647 | -0.22(-0.92%) |
Jul 18, 2016 | 24.07 | 24.12 | 23.93 | 23.96 | 47,943 | -0.58(-2.36%) |
Jul 15, 2016 | 24.72 | 24.94 | 24.50 | 24.54 | 26,880 | +0.26(+1.07%) |
Jul 14, 2016 | 24.32 | 24.57 | 24.09 | 24.28 | 181,784 | +0.38(+1.59%) |
Jul 13, 2016 | 24.28 | 24.38 | 23.55 | 23.90 | 99,403 | -0.61(-2.49%) |
Jul 12, 2016 | 24.85 | 24.92 | 24.51 | 24.51 | 154,352 | +0.66(+2.77%) |
Jul 11, 2016 | 24.10 | 24.21 | 23.82 | 23.85 | 116,486 | +0.05(+0.21%) |
Jul 08, 2016 | 23.73 | 24.00 | 23.67 | 23.80 | 102,990 | +0.14(+0.59%) |
Jul 07, 2016 | 25.19 | 25.32 | 23.28 | 23.66 | 106,965 | -1.26(-5.06%) |
Jul 06, 2016 | 24.41 | 24.92 | 24.08 | 24.92 | 51,062 | +0.27(+1.10%) |
Jul 05, 2016 | 25.39 | 25.55 | 24.51 | 24.65 | 84,739 | -1.68(-6.38%) |
Jul 01, 2016 | 25.51 | 26.33 | 26.33 | 26.33 | 41,700 | +0.35(+1.35%) |
Jun 30, 2016 | 26.16 | 26.34 | 25.90 | 25.98 | 40,652 | -0.45(-1.70%) |
Jun 29, 2016 | 26.42 | 26.64 | 26.21 | 26.43 | 168,044 | +0.11(+0.42%) |
Jun 28, 2016 | 26.16 | 26.33 | 25.84 | 26.32 | 29,357 | +0.38(+1.47%) |
Jun 27, 2016 | 26.24 | 26.26 | 25.57 | 25.94 | 83,814 | -0.64(-2.41%) |
Jun 24, 2016 | 26.60 | 26.95 | 26.36 | 26.58 | 60,211 | -1.27(-4.56%) |
Jun 23, 2016 | 27.75 | 27.87 | 27.53 | 27.85 | 11,767 | +0.37(+1.35%) |
Jun 22, 2016 | 27.94 | 28.04 | 27.36 | 27.48 | 26,746 | -0.18(-0.65%) |
Jun 21, 2016 | 27.11 | 27.78 | 27.01 | 27.66 | 28,970 | +0.20(+0.73%) |
Jun 20, 2016 | 26.96 | 27.56 | 26.88 | 27.46 | 60,776 | +1.07(+4.05%) |
Jun 17, 2016 | 26.11 | 26.40 | 25.91 | 26.39 | 29,105 | +0.80(+3.13%) |
Jun 16, 2016 | 26.18 | 26.18 | 25.45 | 25.59 | 41,710 | -0.52(-1.99%) |
Jun 15, 2016 | 25.83 | 26.53 | 25.70 | 26.11 | 42,023 | -0.29(-1.10%) |
Jun 14, 2016 | 26.47 | 26.56 | 26.37 | 26.40 | 59,466 | -0.25(-0.94%) |
Jun 13, 2016 | 26.72 | 26.98 | 26.50 | 26.65 | 37,719 | -0.49(-1.81%) |
Jun 10, 2016 | 27.69 | 27.85 | 27.11 | 27.14 | 52,152 | -1.14(-4.02%) |
Jun 09, 2016 | 27.94 | 28.28 | 27.82 | 28.28 | 19,117 | -0.11(-0.39%) |
Jun 08, 2016 | 27.94 | 28.39 | 27.39 | 28.39 | 54,948 | +0.54(+1.94%) |
Jun 07, 2016 | 27.70 | 27.92 | 27.53 | 27.85 | 46,260 | +0.10(+0.36%) |
Jun 06, 2016 | 27.97 | 28.07 | 27.67 | 27.75 | 79,197 | -0.38(-1.35%) |
Jun 03, 2016 | 28.27 | 28.30 | 27.88 | 28.13 | 33,112 | -0.20(-0.71%) |
Jun 02, 2016 | 28.16 | 28.67 | 27.96 | 28.33 | 40,836 | -0.04(-0.14%) |
Jun 01, 2016 | 27.67 | 28.42 | 27.51 | 28.37 | 68,207 | +0.39(+1.39%) |
May 31, 2016 | 28.50 | 28.70 | 27.98 | 27.98 | 32,191 | -0.62(-2.17%) |
May 27, 2016 | 28.28 | 28.60 | 28.60 | 28.60 | 28,800 | +0.27(+0.95%) |
May 26, 2016 | 28.87 | 28.87 | 28.23 | 28.33 | 26,715 | -0.50(-1.73%) |
May 25, 2016 | 28.79 | 28.95 | 28.41 | 28.83 | 94,799 | -0.12(-0.41%) |
May 24, 2016 | 28.95 | 29.06 | 28.70 | 28.95 | 131,975 | +0.16(+0.56%) |
May 23, 2016 | 28.40 | 28.80 | 28.40 | 28.79 | 23,646 | +0.12(+0.41%) |
May 20, 2016 | 28.55 | 28.70 | 28.21 | 28.67 | 21,230 | +0.09(+0.32%) |
May 19, 2016 | 28.23 | 28.61 | 28.00 | 28.58 | 56,925 | -0.11(-0.38%) |
May 18, 2016 | 28.66 | 29.11 | 28.60 | 28.69 | 82,589 | -0.06(-0.21%) |
May 17, 2016 | 28.31 | 28.78 | 28.19 | 28.75 | 73,779 | +0.56(+1.99%) |
May 16, 2016 | 28.40 | 28.62 | 28.10 | 28.19 | 52,300 | +0.36(+1.29%) |
May 13, 2016 | 27.44 | 27.85 | 27.37 | 27.83 | 22,091 | +0.22(+0.80%) |
May 12, 2016 | 27.63 | 27.76 | 27.23 | 27.61 | 199,782 | +0.04(+0.15%) |
May 11, 2016 | 26.17 | 27.69 | 25.66 | 27.57 | 93,513 | +1.45(+5.55%) |
May 10, 2016 | 25.32 | 26.18 | 25.32 | 26.12 | 33,032 | +0.82(+3.24%) |
May 09, 2016 | 25.64 | 25.80 | 25.24 | 25.30 | 67,956 | -0.99(-3.77%) |
May 06, 2016 | 25.87 | 26.60 | 25.71 | 26.29 | 27,597 | +0.17(+0.65%) |
May 05, 2016 | 26.77 | 26.79 | 25.90 | 26.12 | 193,629 | -0.08(-0.31%) |
May 04, 2016 | 26.87 | 26.90 | 25.70 | 26.20 | 112,759 | -0.30(-1.13%) |
May 03, 2016 | 26.65 | 26.71 | 26.20 | 26.50 | 60,431 | -0.79(-2.89%) |
May 02, 2016 | 27.90 | 27.90 | 27.27 | 27.29 | 38,496 | -0.75(-2.67%) |
Apr 29, 2016 | 28.22 | 28.39 | 27.83 | 28.04 | 42,839 | -0.05(-0.18%) |
Apr 28, 2016 | 27.73 | 28.23 | 27.65 | 28.09 | 84,294 | +0.16(+0.57%) |
Apr 27, 2016 | 27.95 | 28.05 | 27.33 | 27.93 | 84,347 | +0.21(+0.76%) |
Apr 26, 2016 | 27.35 | 27.74 | 27.35 | 27.72 | 34,855 | +0.78(+2.90%) |
Apr 25, 2016 | 27.15 | 27.21 | 26.80 | 26.94 | 34,577 | -0.27(-0.99%) |
Apr 22, 2016 | 27.25 | 27.45 | 27.06 | 27.21 | 65,392 | +0.24(+0.89%) |
Apr 21, 2016 | 26.75 | 27.05 | 26.53 | 26.97 | 67,714 | +0.35(+1.31%) |
Apr 20, 2016 | 25.80 | 26.80 | 25.71 | 26.62 | 286,906 | +0.27(+1.02%) |
Apr 19, 2016 | 25.97 | 26.40 | 25.95 | 26.35 | 24,621 | +0.84(+3.29%) |
Apr 18, 2016 | 25.21 | 25.84 | 25.12 | 25.51 | 80,015 | -0.49(-1.88%) |
Apr 15, 2016 | 26.12 | 26.15 | 25.77 | 26.00 | 35,392 | -0.68(-2.55%) |
Apr 14, 2016 | 27.12 | 27.15 | 26.50 | 26.68 | 49,706 | -0.34(-1.26%) |
Apr 13, 2016 | 26.95 | 27.25 | 26.65 | 27.02 | 59,756 | -0.09(-0.33%) |
Apr 12, 2016 | 26.76 | 27.25 | 26.48 | 27.11 | 85,549 | +0.48(+1.80%) |
Apr 11, 2016 | 26.22 | 26.79 | 26.22 | 26.63 | 78,126 | +0.74(+2.86%) |
Apr 08, 2016 | 25.50 | 26.00 | 25.40 | 25.89 | 67,779 | +1.25(+5.07%) |
Apr 07, 2016 | 24.51 | 24.65 | 24.14 | 24.64 | 37,237 | -0.21(-0.85%) |
Apr 06, 2016 | 24.48 | 25.06 | 24.09 | 24.85 | 121,188 | +0.42(+1.70%) |
Apr 05, 2016 | 24.56 | 24.67 | 24.29 | 24.43 | 51,245 | +0.01(+0.06%) |
Apr 04, 2016 | 24.80 | 25.03 | 24.38 | 24.42 | 246,409 | -0.47(-1.89%) |