Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.49 | 23.11 | 22.45 | 23.09 | 751,768 | +0.59(+2.64%) |
Jan 30, 2017 | 22.67 | 22.67 | 22.10 | 22.50 | 544,097 | -0.19(-0.86%) |
Jan 27, 2017 | 22.55 | 22.70 | 22.42 | 22.69 | 346,536 | +0.25(+1.13%) |
Jan 26, 2017 | 22.52 | 22.59 | 22.30 | 22.44 | 403,791 | -0.02(-0.09%) |
Jan 25, 2017 | 22.08 | 22.55 | 22.08 | 22.46 | 408,100 | +0.30(+1.36%) |
Jan 24, 2017 | 22.68 | 22.70 | 21.92 | 22.15 | 580,160 | +0.20(+0.93%) |
Jan 23, 2017 | 21.55 | 22.00 | 21.55 | 21.95 | 557,773 | +0.24(+1.12%) |
Jan 20, 2017 | 22.02 | 22.02 | 21.71 | 21.71 | 447,637 | -0.26(-1.20%) |
Jan 19, 2017 | 21.94 | 22.03 | 21.82 | 21.97 | 400,133 | -0.09(-0.40%) |
Jan 18, 2017 | 22.09 | 22.14 | 21.86 | 22.06 | 710,243 | -0.01(-0.04%) |
Jan 17, 2017 | 22.08 | 22.18 | 21.86 | 22.07 | 487,553 | -0.09(-0.40%) |
Jan 13, 2017 | 22.15 | 22.15 | 22.15 | 0 | +0.18(+0.84%) | |
Jan 12, 2017 | 22.10 | 22.10 | 21.87 | 21.97 | 580,558 | -0.17(-0.75%) |
Jan 11, 2017 | 22.29 | 22.40 | 21.63 | 22.14 | 761,523 | -0.22(-1.00%) |
Jan 10, 2017 | 21.79 | 22.48 | 21.76 | 22.36 | 965,444 | +0.68(+3.14%) |
Jan 09, 2017 | 21.65 | 21.98 | 21.33 | 21.68 | 980,435 | +0.23(+1.09%) |
Jan 06, 2017 | 21.36 | 21.58 | 21.26 | 21.44 | 537,285 | +0.18(+0.87%) |
Jan 05, 2017 | 21.09 | 21.41 | 21.09 | 21.26 | 568,801 | +0.05(+0.23%) |
Jan 04, 2017 | 20.78 | 21.33 | 20.67 | 21.21 | 829,250 | +0.21(+1.02%) |
Jan 03, 2017 | 20.63 | 21.30 | 20.63 | 21.00 | 609,966 | +0.39(+1.89%) |
Dec 30, 2016 | 20.61 | 20.61 | 20.61 | 0 | -0.17(-0.80%) | |
Dec 29, 2016 | 20.63 | 21.07 | 20.61 | 20.77 | 292,545 | +0.14(+0.66%) |
Dec 28, 2016 | 21.03 | 21.18 | 20.60 | 20.64 | 546,766 | -0.47(-2.21%) |
Dec 27, 2016 | 20.96 | 21.23 | 20.96 | 21.10 | 299,291 | +0.16(+0.74%) |
Dec 23, 2016 | 20.95 | 20.95 | 20.95 | 0 | +0.13(+0.61%) | |
Dec 22, 2016 | 20.52 | 20.95 | 20.46 | 20.82 | 592,004 | +0.31(+1.52%) |
Dec 21, 2016 | 20.76 | 20.81 | 20.50 | 20.51 | 358,043 | -0.33(-1.59%) |
Dec 20, 2016 | 20.87 | 21.09 | 20.65 | 20.84 | 379,629 | +0.02(+0.09%) |
Dec 19, 2016 | 20.87 | 21.05 | 20.62 | 20.82 | 666,958 | -0.09(-0.42%) |
Dec 16, 2016 | 21.16 | 21.40 | 20.77 | 20.91 | 1,060,981 | -0.08(-0.37%) |
Dec 15, 2016 | 20.59 | 21.15 | 20.55 | 20.99 | 845,641 | +0.39(+1.89%) |
Dec 14, 2016 | 21.13 | 21.39 | 20.48 | 20.60 | 1,292,542 | -1.22(-5.58%) |
Dec 13, 2016 | 21.53 | 22.03 | 21.44 | 21.81 | 1,025,214 | +0.43(+2.00%) |
Dec 12, 2016 | 21.40 | 21.59 | 21.16 | 21.39 | 3,114,122 | -0.13(-0.59%) |
Dec 09, 2016 | 21.33 | 21.61 | 21.15 | 21.51 | 1,386,390 | +0.31(+1.47%) |
Dec 08, 2016 | 21.07 | 21.42 | 20.98 | 21.20 | 924,026 | +0.06(+0.28%) |
Dec 07, 2016 | 21.77 | 21.79 | 21.06 | 21.14 | 1,376,364 | -0.85(-3.85%) |
Dec 06, 2016 | 21.70 | 22.15 | 21.67 | 21.99 | 575,776 | +0.28(+1.30%) |
Dec 05, 2016 | 22.05 | 22.42 | 21.63 | 21.71 | 928,571 | -0.30(-1.37%) |
Dec 02, 2016 | 21.81 | 22.19 | 21.81 | 22.01 | 604,298 | +0.11(+0.49%) |
Dec 01, 2016 | 22.09 | 22.67 | 21.81 | 21.90 | 640,604 | -0.13(-0.57%) |
Nov 30, 2016 | 22.75 | 22.80 | 21.95 | 22.03 | 698,339 | -0.60(-2.66%) |
Nov 29, 2016 | 22.12 | 22.84 | 21.95 | 22.63 | 650,643 | +0.44(+1.97%) |
Nov 28, 2016 | 22.17 | 22.44 | 22.10 | 22.19 | 551,248 | -0.11(-0.48%) |
Nov 25, 2016 | 22.38 | 22.38 | 22.10 | 22.30 | 266,958 | -0.02(-0.09%) |
Nov 23, 2016 | 22.32 | 22.32 | 22.32 | 0 | +0.09(+0.39%) | |
Nov 22, 2016 | 22.17 | 22.28 | 21.89 | 22.23 | 503,123 | +0.15(+0.66%) |
Nov 21, 2016 | 22.34 | 22.42 | 21.83 | 22.09 | 618,612 | -0.34(-1.52%) |
Nov 18, 2016 | 22.43 | 22.55 | 22.17 | 22.43 | 995,082 | -0.07(-0.30%) |
Nov 17, 2016 | 22.46 | 22.78 | 22.24 | 22.49 | 714,993 | +0.17(+0.78%) |
Nov 16, 2016 | 22.38 | 22.53 | 22.17 | 22.32 | 554,271 | -0.08(-0.35%) |
Nov 15, 2016 | 22.00 | 22.44 | 21.73 | 22.40 | 614,535 | +0.46(+2.08%) |
Nov 14, 2016 | 22.34 | 22.79 | 21.89 | 21.94 | 616,321 | -0.27(-1.22%) |
Nov 11, 2016 | 22.21 | 22.47 | 21.95 | 22.21 | 611,966 | -0.04(-0.17%) |
Nov 10, 2016 | 21.75 | 22.32 | 21.65 | 22.25 | 705,542 | +0.64(+2.97%) |
Nov 09, 2016 | 21.73 | 22.01 | 21.32 | 21.61 | 716,523 | -0.16(-0.71%) |
Nov 08, 2016 | 21.72 | 22.01 | 21.39 | 21.77 | 718,089 | +0.03(+0.13%) |
Nov 07, 2016 | 21.66 | 21.93 | 21.62 | 21.74 | 530,334 | +0.36(+1.68%) |
Nov 04, 2016 | 20.79 | 21.48 | 20.63 | 21.38 | 925,260 | +0.69(+3.33%) |
Nov 03, 2016 | 22.00 | 22.70 | 20.62 | 20.69 | 1,502,467 | +0.80(+4.00%) |
Nov 02, 2016 | 19.98 | 20.18 | 19.88 | 19.89 | 751,737 | -0.07(-0.34%) |
Nov 01, 2016 | 19.88 | 20.20 | 19.77 | 19.96 | 467,281 | +0.06(+0.29%) |
Oct 31, 2016 | 19.53 | 20.69 | 19.48 | 19.90 | 615,739 | +0.37(+1.89%) |
Oct 28, 2016 | 19.54 | 19.65 | 19.48 | 19.53 | 325,263 | +0.02(+0.10%) |
Oct 27, 2016 | 19.67 | 19.96 | 19.40 | 19.51 | 517,711 | -0.06(-0.30%) |
Oct 26, 2016 | 19.15 | 19.65 | 19.02 | 19.57 | 1,000,894 | +0.27(+1.41%) |
Oct 25, 2016 | 21.04 | 21.04 | 19.29 | 19.30 | 1,922,758 | -2.01(-9.43%) |
Oct 24, 2016 | 21.01 | 21.35 | 20.95 | 21.31 | 504,920 | +0.47(+2.24%) |
Oct 21, 2016 | 20.73 | 20.90 | 20.50 | 20.84 | 569,927 | +0.05(+0.23%) |
Oct 20, 2016 | 20.89 | 20.99 | 20.75 | 20.79 | 504,410 | -0.11(-0.51%) |
Oct 19, 2016 | 21.03 | 21.22 | 20.88 | 20.90 | 390,077 | -0.15(-0.69%) |
Oct 18, 2016 | 20.82 | 21.15 | 20.78 | 21.05 | 416,756 | +0.38(+1.83%) |
Oct 17, 2016 | 20.51 | 20.82 | 20.46 | 20.67 | 430,064 | +0.14(+0.66%) |
Oct 14, 2016 | 20.55 | 20.77 | 20.49 | 20.53 | 451,421 | +0.03(+0.14%) |
Oct 13, 2016 | 20.25 | 20.68 | 20.05 | 20.50 | 747,206 | +0.15(+0.72%) |
Oct 12, 2016 | 20.61 | 20.75 | 20.26 | 20.36 | 1,163,671 | -0.25(-1.23%) |
Oct 11, 2016 | 21.30 | 21.30 | 20.51 | 20.61 | 725,992 | -0.83(-3.85%) |
Oct 10, 2016 | 21.79 | 21.83 | 21.42 | 21.44 | 788,765 | -0.31(-1.43%) |
Oct 07, 2016 | 21.81 | 22.04 | 21.59 | 21.75 | 557,473 | -0.12(-0.53%) |
Oct 06, 2016 | 21.75 | 21.91 | 21.54 | 21.86 | 393,221 | +0.12(+0.54%) |
Oct 05, 2016 | 21.63 | 21.94 | 21.57 | 21.75 | 656,682 | +0.19(+0.90%) |
Oct 04, 2016 | 21.71 | 21.97 | 21.42 | 21.55 | 532,563 | -0.15(-0.67%) |
Oct 03, 2016 | 21.93 | 22.02 | 21.56 | 21.70 | 487,686 | -0.30(-1.37%) |
Sep 30, 2016 | 21.79 | 22.12 | 21.66 | 22.00 | 580,079 | +0.26(+1.21%) |
Sep 29, 2016 | 22.09 | 22.09 | 21.57 | 21.74 | 952,559 | -0.32(-1.45%) |
Sep 28, 2016 | 22.05 | 22.11 | 21.79 | 22.06 | 547,863 | +0.08(+0.35%) |
Sep 27, 2016 | 21.57 | 22.02 | 21.57 | 21.98 | 440,955 | +0.32(+1.48%) |
Sep 26, 2016 | 21.63 | 21.72 | 21.45 | 21.66 | 316,588 | -0.07(-0.31%) |
Sep 23, 2016 | 21.80 | 21.87 | 21.67 | 21.73 | 410,382 | -0.17(-0.80%) |
Sep 22, 2016 | 21.81 | 22.02 | 21.78 | 21.90 | 362,017 | +0.22(+1.03%) |
Sep 21, 2016 | 21.49 | 21.69 | 21.16 | 21.68 | 366,596 | +0.28(+1.32%) |
Sep 20, 2016 | 21.48 | 21.73 | 21.35 | 21.40 | 330,275 | +0.05(+0.23%) |
Sep 19, 2016 | 21.50 | 21.73 | 21.24 | 21.35 | 609,349 | -0.07(-0.32%) |
Sep 16, 2016 | 21.48 | 21.59 | 21.38 | 21.42 | 637,466 | -0.21(-0.99%) |
Sep 15, 2016 | 21.44 | 21.78 | 21.23 | 21.63 | 635,847 | +0.16(+0.72%) |
Sep 14, 2016 | 21.59 | 21.72 | 21.38 | 21.47 | 404,751 | -0.05(-0.23%) |
Sep 13, 2016 | 21.42 | 21.68 | 21.18 | 21.52 | 556,752 | -0.09(-0.40%) |
Sep 12, 2016 | 21.11 | 21.90 | 21.06 | 21.61 | 548,992 | +0.34(+1.60%) |
Sep 09, 2016 | 21.89 | 21.89 | 21.26 | 21.27 | 577,098 | -0.74(-3.35%) |
Sep 08, 2016 | 21.74 | 22.17 | 21.71 | 22.01 | 918,897 | +0.28(+1.30%) |
Sep 07, 2016 | 21.45 | 21.79 | 21.32 | 21.73 | 890,472 | +0.34(+1.59%) |
Sep 06, 2016 | 21.86 | 21.86 | 21.32 | 21.39 | 680,254 | -0.35(-1.61%) |
Sep 02, 2016 | 21.87 | 21.74 | 21.74 | 21.74 | 574,412 | -0.06(-0.27%) |
Sep 01, 2016 | 21.67 | 21.95 | 21.53 | 21.79 | 943,498 | +0.12(+0.54%) |
Aug 31, 2016 | 21.64 | 21.73 | 21.45 | 21.68 | 919,050 | +0.04(+0.18%) |
Aug 30, 2016 | 21.93 | 22.07 | 21.56 | 21.64 | 875,756 | -0.29(-1.33%) |
Aug 29, 2016 | 21.78 | 22.05 | 21.70 | 21.93 | 972,184 | +0.18(+0.85%) |
Aug 26, 2016 | 21.50 | 22.08 | 21.30 | 21.75 | 846,901 | +0.32(+1.49%) |
Aug 25, 2016 | 21.52 | 21.72 | 21.28 | 21.43 | 1,200,838 | -0.15(-0.67%) |
Aug 24, 2016 | 21.40 | 21.78 | 21.40 | 21.57 | 1,733,347 | +0.13(+0.59%) |
Aug 23, 2016 | 21.38 | 21.56 | 21.21 | 21.45 | 457,329 | +0.14(+0.64%) |
Aug 22, 2016 | 21.35 | 21.47 | 21.19 | 21.31 | 533,384 | -0.05(-0.23%) |
Aug 19, 2016 | 21.23 | 21.47 | 21.11 | 21.36 | 449,256 | +0.08(+0.36%) |
Aug 18, 2016 | 21.03 | 21.49 | 20.98 | 21.28 | 627,919 | +0.22(+1.06%) |
Aug 17, 2016 | 21.30 | 21.62 | 20.80 | 21.06 | 1,021,566 | -0.25(-1.18%) |
Aug 16, 2016 | 21.52 | 21.97 | 21.31 | 21.31 | 435,454 | -0.32(-1.48%) |
Aug 15, 2016 | 21.63 | 21.88 | 21.52 | 21.63 | 515,439 | +0.00(+0.00%) |
Aug 12, 2016 | 21.67 | 21.79 | 21.48 | 21.63 | 699,660 | -0.02(-0.09%) |
Aug 11, 2016 | 21.56 | 21.76 | 21.44 | 21.65 | 808,956 | +0.22(+1.04%) |
Aug 10, 2016 | 21.62 | 21.68 | 21.26 | 21.43 | 1,012,211 | -0.12(-0.54%) |
Aug 09, 2016 | 21.47 | 21.83 | 21.47 | 21.54 | 951,570 | +0.09(+0.41%) |
Aug 08, 2016 | 21.49 | 21.70 | 21.39 | 21.46 | 1,080,123 | -0.04(-0.18%) |
Aug 05, 2016 | 21.17 | 21.71 | 20.85 | 21.49 | 1,138,517 | +0.39(+1.84%) |
Aug 04, 2016 | 20.94 | 21.45 | 20.94 | 21.11 | 1,679,942 | -0.02(-0.09%) |
Aug 03, 2016 | 21.81 | 22.23 | 20.73 | 21.13 | 5,016,972 | -2.84(-11.85%) |
Aug 02, 2016 | 23.98 | 24.14 | 23.57 | 23.97 | 1,710,602 | -0.09(-0.36%) |
Aug 01, 2016 | 24.13 | 24.20 | 23.66 | 24.05 | 1,086,769 | -0.11(-0.44%) |
Jul 29, 2016 | 23.72 | 24.22 | 23.57 | 24.16 | 757,328 | +0.43(+1.80%) |
Jul 28, 2016 | 23.60 | 23.78 | 23.54 | 23.73 | 531,973 | +0.07(+0.29%) |
Jul 27, 2016 | 23.62 | 23.76 | 23.50 | 23.67 | 755,556 | +0.03(+0.12%) |
Jul 26, 2016 | 23.09 | 23.77 | 22.75 | 23.64 | 959,000 | +0.47(+2.01%) |
Jul 25, 2016 | 23.34 | 23.47 | 23.02 | 23.17 | 994,841 | -0.16(-0.71%) |
Jul 22, 2016 | 23.54 | 23.77 | 22.81 | 23.34 | 895,493 | -0.37(-1.55%) |
Jul 21, 2016 | 23.90 | 24.07 | 23.48 | 23.70 | 612,714 | -0.17(-0.73%) |
Jul 20, 2016 | 23.68 | 24.25 | 23.68 | 23.88 | 643,878 | +0.22(+0.94%) |
Jul 19, 2016 | 23.72 | 23.86 | 23.43 | 23.66 | 884,822 | -0.19(-0.81%) |
Jul 18, 2016 | 23.93 | 24.29 | 23.51 | 23.85 | 496,215 | -0.10(-0.40%) |
Jul 15, 2016 | 23.99 | 24.11 | 23.86 | 23.95 | 527,966 | -0.06(-0.24%) |
Jul 14, 2016 | 24.50 | 24.60 | 23.99 | 24.01 | 1,011,814 | -0.25(-1.04%) |
Jul 13, 2016 | 24.11 | 24.52 | 24.02 | 24.26 | 1,623,190 | +0.16(+0.64%) |
Jul 12, 2016 | 23.70 | 24.23 | 23.68 | 24.10 | 1,854,076 | +0.49(+2.09%) |
Jul 11, 2016 | 23.09 | 23.75 | 23.09 | 23.61 | 1,973,456 | +0.65(+2.83%) |
Jul 08, 2016 | 22.83 | 23.08 | 22.73 | 22.96 | 1,019,838 | +0.23(+1.02%) |
Jul 07, 2016 | 22.39 | 22.85 | 22.37 | 22.73 | 1,593,918 | +1.06(+4.88%) |
Jul 05, 2016 | 21.98 | 21.98 | 21.49 | 21.67 | 1,659,744 | -0.49(-2.23%) |
Jul 01, 2016 | 22.12 | 22.16 | 22.16 | 22.16 | 1,211,533 | +0.12(+0.53%) |
Jun 30, 2016 | 21.63 | 22.12 | 21.52 | 22.05 | 1,207,915 | +0.41(+1.88%) |
Jun 29, 2016 | 21.55 | 22.06 | 21.33 | 21.64 | 1,042,196 | +0.23(+1.09%) |
Jun 28, 2016 | 21.42 | 21.76 | 21.17 | 21.41 | 1,401,083 | +0.12(+0.55%) |
Jun 27, 2016 | 21.86 | 22.03 | 21.10 | 21.29 | 1,523,916 | -0.91(-4.11%) |
Jun 24, 2016 | 22.75 | 22.87 | 21.85 | 22.20 | 1,408,786 | -1.45(-6.15%) |
Jun 23, 2016 | 23.69 | 23.81 | 23.53 | 23.66 | 625,198 | +0.14(+0.58%) |
Jun 22, 2016 | 23.41 | 23.73 | 23.39 | 23.52 | 698,704 | +0.22(+0.96%) |
Jun 21, 2016 | 23.65 | 23.90 | 23.17 | 23.30 | 875,656 | -0.34(-1.44%) |
Jun 20, 2016 | 23.63 | 23.79 | 23.28 | 23.64 | 1,126,333 | +0.33(+1.41%) |
Jun 17, 2016 | 23.40 | 23.53 | 23.09 | 23.31 | 1,498,819 | -0.04(-0.17%) |
Jun 16, 2016 | 23.54 | 23.54 | 23.21 | 23.35 | 1,312,012 | -0.11(-0.45%) |
Jun 15, 2016 | 23.22 | 23.69 | 23.13 | 23.45 | 1,950,419 | +0.24(+1.04%) |
Jun 14, 2016 | 23.66 | 23.74 | 23.05 | 23.21 | 2,513,178 | -0.40(-1.68%) |
Jun 13, 2016 | 24.08 | 24.13 | 23.58 | 23.61 | 1,427,095 | -0.44(-1.81%) |
Jun 10, 2016 | 24.68 | 24.95 | 23.99 | 24.04 | 1,494,080 | -0.79(-3.16%) |
Jun 09, 2016 | 25.33 | 25.46 | 24.80 | 24.83 | 1,296,574 | -0.50(-1.99%) |
Jun 08, 2016 | 25.45 | 25.45 | 24.83 | 25.33 | 1,998,121 | -0.02(-0.08%) |
Jun 07, 2016 | 25.60 | 25.67 | 25.24 | 25.35 | 1,388,076 | -0.26(-1.02%) |
Jun 06, 2016 | 25.94 | 25.94 | 25.43 | 25.61 | 626,085 | +0.06(+0.23%) |
Jun 03, 2016 | 25.61 | 25.65 | 25.35 | 25.56 | 696,478 | -0.12(-0.45%) |
Jun 02, 2016 | 25.46 | 25.74 | 25.21 | 25.67 | 982,327 | +0.22(+0.88%) |
Jun 01, 2016 | 25.59 | 25.59 | 25.21 | 25.45 | 1,224,639 | -0.11(-0.42%) |
May 31, 2016 | 25.44 | 25.82 | 25.44 | 25.56 | 792,315 | -0.08(-0.30%) |
May 27, 2016 | 25.73 | 25.63 | 25.63 | 25.63 | 410,107 | +0.02(+0.08%) |
May 26, 2016 | 25.78 | 25.93 | 25.55 | 25.61 | 678,556 | -0.08(-0.30%) |
May 25, 2016 | 25.96 | 26.19 | 25.65 | 25.69 | 1,308,256 | -0.20(-0.79%) |
May 24, 2016 | 25.59 | 25.95 | 25.43 | 25.90 | 660,909 | +0.47(+1.87%) |
May 23, 2016 | 25.39 | 25.49 | 25.16 | 25.42 | 971,453 | +0.09(+0.34%) |
May 20, 2016 | 25.44 | 25.57 | 25.10 | 25.33 | 996,380 | +0.08(+0.31%) |
May 19, 2016 | 25.12 | 25.39 | 24.89 | 25.26 | 757,510 | +0.04(+0.15%) |
May 18, 2016 | 25.32 | 25.48 | 25.05 | 25.22 | 1,157,742 | -0.14(-0.53%) |
May 17, 2016 | 26.19 | 26.28 | 25.23 | 25.35 | 1,114,775 | -0.96(-3.64%) |
May 16, 2016 | 25.86 | 26.44 | 25.84 | 26.31 | 777,465 | +0.45(+1.76%) |
May 13, 2016 | 25.97 | 26.26 | 25.60 | 25.86 | 1,090,674 | -0.24(-0.93%) |
May 12, 2016 | 26.40 | 26.49 | 25.94 | 26.10 | 782,881 | -0.14(-0.52%) |
May 11, 2016 | 26.64 | 26.82 | 26.21 | 26.23 | 892,198 | -0.49(-1.85%) |
May 10, 2016 | 26.38 | 26.76 | 26.18 | 26.73 | 1,211,731 | +0.37(+1.40%) |
May 09, 2016 | 26.64 | 26.82 | 26.33 | 26.36 | 954,889 | -0.38(-1.41%) |
May 06, 2016 | 26.30 | 26.84 | 26.03 | 26.74 | 1,154,693 | +0.41(+1.54%) |
May 05, 2016 | 26.14 | 26.70 | 25.62 | 26.33 | 1,944,450 | -0.44(-1.63%) |
May 04, 2016 | 26.99 | 27.03 | 26.67 | 26.77 | 1,080,776 | -0.42(-1.53%) |
May 03, 2016 | 27.59 | 27.68 | 27.01 | 27.18 | 940,834 | -0.66(-2.36%) |
May 02, 2016 | 27.56 | 27.87 | 27.25 | 27.84 | 1,790,843 | +0.45(+1.63%) |
Apr 29, 2016 | 27.43 | 27.50 | 27.04 | 27.40 | 868,366 | -0.17(-0.63%) |
Apr 28, 2016 | 27.74 | 28.14 | 27.50 | 27.57 | 1,000,505 | -0.18(-0.66%) |
Apr 27, 2016 | 27.72 | 27.97 | 27.52 | 27.75 | 1,322,587 | +0.15(+0.56%) |
Apr 26, 2016 | 27.69 | 27.88 | 27.49 | 27.60 | 1,012,115 | -0.04(-0.14%) |
Apr 25, 2016 | 27.63 | 27.81 | 27.56 | 27.64 | 1,238,035 | -0.09(-0.31%) |
Apr 22, 2016 | 27.83 | 28.06 | 27.51 | 27.72 | 728,698 | -0.14(-0.49%) |
Apr 21, 2016 | 27.84 | 28.27 | 27.55 | 27.86 | 806,335 | +0.02(+0.07%) |
Apr 20, 2016 | 27.61 | 28.02 | 27.52 | 27.84 | 1,443,863 | +0.18(+0.66%) |
Apr 19, 2016 | 28.06 | 28.19 | 27.43 | 27.66 | 1,249,018 | -0.49(-1.75%) |
Apr 18, 2016 | 28.08 | 28.32 | 27.94 | 28.15 | 769,543 | +0.14(+0.48%) |
Apr 15, 2016 | 27.82 | 28.10 | 27.67 | 28.02 | 1,067,068 | +0.15(+0.52%) |
Apr 14, 2016 | 28.50 | 28.59 | 27.86 | 27.87 | 1,119,398 | -0.30(-1.07%) |
Apr 13, 2016 | 28.09 | 28.30 | 27.87 | 28.17 | 1,275,035 | +0.33(+1.18%) |
Apr 12, 2016 | 28.09 | 28.30 | 27.75 | 27.84 | 1,443,937 | -0.17(-0.62%) |
Apr 11, 2016 | 28.22 | 28.90 | 27.96 | 28.02 | 956,448 | -0.09(-0.31%) |
Apr 08, 2016 | 28.27 | 28.36 | 27.92 | 28.10 | 856,749 | +0.11(+0.38%) |
Apr 07, 2016 | 28.39 | 28.70 | 27.86 | 28.00 | 1,228,071 | -0.46(-1.60%) |
Apr 06, 2016 | 27.75 | 28.50 | 27.68 | 28.45 | 1,424,632 | +0.80(+2.91%) |
Apr 05, 2016 | 27.20 | 27.84 | 27.11 | 27.65 | 1,708,656 | -0.85(-2.99%) |
Apr 04, 2016 | 28.46 | 28.77 | 28.36 | 28.50 | 1,649,470 | +0.17(+0.62%) |
Apr 01, 2016 | 27.01 | 28.44 | 26.89 | 28.32 | 1,685,704 | +1.22(+4.50%) |
Mar 31, 2016 | 27.41 | 27.70 | 27.10 | 27.11 | 609,159 | -0.37(-1.34%) |
Mar 30, 2016 | 27.20 | 27.68 | 26.97 | 27.47 | 1,005,571 | +0.38(+1.39%) |
Mar 29, 2016 | 26.54 | 27.17 | 26.47 | 27.10 | 926,861 | +0.57(+2.15%) |
Mar 28, 2016 | 26.70 | 26.71 | 26.32 | 26.52 | 1,170,068 | -0.03(-0.11%) |
Mar 24, 2016 | 26.24 | 26.55 | 26.55 | 26.55 | 1,148,299 | +0.09(+0.33%) |
Mar 23, 2016 | 26.84 | 27.23 | 26.47 | 26.47 | 1,363,260 | -0.32(-1.19%) |
Mar 22, 2016 | 26.42 | 27.18 | 26.42 | 26.79 | 1,323,231 | +0.20(+0.76%) |
Mar 21, 2016 | 26.19 | 26.67 | 26.10 | 26.58 | 1,153,590 | +0.23(+0.88%) |
Mar 18, 2016 | 26.04 | 26.95 | 25.81 | 26.35 | 1,958,484 | +0.24(+0.93%) |
Mar 17, 2016 | 26.43 | 26.71 | 25.82 | 26.11 | 1,834,125 | -0.33(-1.25%) |
Mar 16, 2016 | 26.46 | 26.85 | 26.14 | 26.44 | 1,822,222 | -0.02(-0.07%) |
Mar 15, 2016 | 27.12 | 27.13 | 26.38 | 26.46 | 1,554,248 | -0.92(-3.36%) |
Mar 14, 2016 | 27.27 | 27.62 | 27.07 | 27.38 | 1,401,459 | +0.23(+0.86%) |
Mar 11, 2016 | 27.26 | 27.53 | 27.00 | 27.14 | 1,292,694 | +0.00(+0.00%) |
Mar 10, 2016 | 27.03 | 27.37 | 26.63 | 27.14 | 1,361,232 | +0.23(+0.86%) |
Mar 09, 2016 | 27.20 | 27.20 | 26.72 | 26.91 | 1,448,275 | -0.28(-1.03%) |
Mar 08, 2016 | 27.96 | 28.07 | 27.10 | 27.19 | 2,106,801 | -0.84(-3.00%) |
Mar 07, 2016 | 27.55 | 28.29 | 27.50 | 28.03 | 1,162,943 | +0.43(+1.54%) |
Mar 04, 2016 | 27.39 | 27.97 | 27.26 | 27.61 | 1,478,275 | +0.28(+1.03%) |
Mar 03, 2016 | 26.95 | 27.33 | 26.73 | 27.33 | 1,671,180 | +0.26(+0.97%) |
Mar 02, 2016 | 26.28 | 27.15 | 26.28 | 27.07 | 2,165,249 | +0.78(+2.98%) |
Mar 01, 2016 | 25.45 | 26.36 | 25.17 | 26.28 | 2,648,318 | +1.17(+4.66%) |
Feb 29, 2016 | 25.14 | 25.44 | 24.96 | 25.11 | 1,859,902 | -0.12(-0.46%) |
Feb 26, 2016 | 24.75 | 25.30 | 24.67 | 25.23 | 2,184,345 | +0.50(+2.03%) |
Feb 25, 2016 | 23.38 | 24.73 | 23.38 | 24.73 | 1,209,104 | +0.17(+0.71%) |
Feb 24, 2016 | 24.47 | 24.59 | 24.10 | 24.55 | 2,112,121 | -0.02(-0.08%) |
Feb 23, 2016 | 24.53 | 24.88 | 24.36 | 24.57 | 1,311,961 | -0.14(-0.55%) |
Feb 22, 2016 | 24.93 | 24.93 | 24.35 | 24.71 | 1,657,658 | +0.13(+0.51%) |
Feb 19, 2016 | 23.99 | 24.64 | 22.89 | 24.58 | 3,064,968 | +0.61(+2.54%) |
Feb 18, 2016 | 24.33 | 24.41 | 23.91 | 23.97 | 1,400,678 | -0.18(-0.76%) |
Feb 17, 2016 | 24.17 | 24.29 | 23.70 | 24.16 | 1,588,208 | +0.29(+1.22%) |
Feb 16, 2016 | 23.31 | 24.03 | 22.96 | 23.87 | 1,643,739 | +0.91(+3.96%) |
Feb 12, 2016 | 23.20 | 22.96 | 22.96 | 22.96 | 2,456,818 | +0.38(+1.67%) |
Feb 11, 2016 | 24.16 | 24.16 | 21.96 | 22.58 | 4,452,973 | +1.59(+7.60%) |
Feb 10, 2016 | 20.66 | 21.25 | 20.40 | 20.99 | 1,838,768 | +0.37(+1.78%) |
Feb 09, 2016 | 20.63 | 21.02 | 20.20 | 20.62 | 1,085,741 | -0.14(-0.65%) |
Feb 08, 2016 | 20.99 | 21.16 | 20.36 | 20.75 | 984,375 | -0.50(-2.36%) |
Feb 05, 2016 | 21.59 | 21.67 | 21.22 | 21.26 | 1,307,302 | -0.47(-2.18%) |
Feb 04, 2016 | 21.60 | 21.89 | 21.25 | 21.73 | 1,062,851 | +0.01(+0.04%) |
Feb 03, 2016 | 21.67 | 21.74 | 21.15 | 21.72 | 704,382 | +0.15(+0.72%) |
Feb 02, 2016 | 21.42 | 21.99 | 21.25 | 21.57 | 1,135,414 | -0.01(-0.04%) |