Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.50 | 33.90 | 33.24 | 33.75 | 164,589 | +0.25(+0.73%) |
Mar 30, 2017 | 33.50 | 33.90 | 33.36 | 33.50 | 99,982 | +0.00(+0.00%) |
Mar 29, 2017 | 34.09 | 34.24 | 33.28 | 33.50 | 132,128 | -0.78(-2.29%) |
Mar 28, 2017 | 33.95 | 34.34 | 33.85 | 34.29 | 137,986 | +0.20(+0.58%) |
Mar 27, 2017 | 34.19 | 34.34 | 33.85 | 34.09 | 108,499 | -0.59(-1.70%) |
Mar 24, 2017 | 35.17 | 35.71 | 34.53 | 34.68 | 61,392 | -0.39(-1.12%) |
Mar 23, 2017 | 34.98 | 35.56 | 34.93 | 35.07 | 84,373 | +0.10(+0.28%) |
Mar 22, 2017 | 34.63 | 35.32 | 34.63 | 34.98 | 126,271 | +0.34(+0.99%) |
Mar 21, 2017 | 35.91 | 36.06 | 34.58 | 34.63 | 136,298 | -1.08(-3.02%) |
Mar 20, 2017 | 35.91 | 36.35 | 35.56 | 35.71 | 55,555 | -0.25(-0.68%) |
Mar 17, 2017 | 36.35 | 36.64 | 35.71 | 35.96 | 209,520 | -0.34(-0.95%) |
Mar 16, 2017 | 35.91 | 36.30 | 35.61 | 36.30 | 127,565 | +0.69(+1.93%) |
Mar 15, 2017 | 36.01 | 36.20 | 35.32 | 35.61 | 142,608 | -0.10(-0.27%) |
Mar 14, 2017 | 34.93 | 36.01 | 34.78 | 35.71 | 128,143 | +0.64(+1.82%) |
Mar 13, 2017 | 35.56 | 35.61 | 34.98 | 35.07 | 122,528 | -0.49(-1.38%) |
Mar 10, 2017 | 35.17 | 35.66 | 34.92 | 35.56 | 231,179 | +0.54(+1.54%) |
Mar 09, 2017 | 34.88 | 35.76 | 34.14 | 35.02 | 247,337 | -0.88(-2.46%) |
Mar 08, 2017 | 38.31 | 39.10 | 35.86 | 35.91 | 319,798 | -1.42(-3.81%) |
Mar 07, 2017 | 33.41 | 37.62 | 33.41 | 37.33 | 489,986 | +4.12(+12.41%) |
Mar 06, 2017 | 33.36 | 33.90 | 33.01 | 33.21 | 123,073 | -0.44(-1.31%) |
Mar 03, 2017 | 33.41 | 33.80 | 32.92 | 33.65 | 71,511 | +0.44(+1.33%) |
Mar 02, 2017 | 33.90 | 33.90 | 32.84 | 33.21 | 72,459 | -0.69(-2.03%) |
Mar 01, 2017 | 33.41 | 34.09 | 33.36 | 33.90 | 98,171 | +0.88(+2.67%) |
Feb 28, 2017 | 33.11 | 33.41 | 32.62 | 33.01 | 143,787 | -0.20(-0.59%) |
Feb 27, 2017 | 32.77 | 33.46 | 32.47 | 33.21 | 102,174 | +0.44(+1.35%) |
Feb 24, 2017 | 32.62 | 33.06 | 32.47 | 32.77 | 85,736 | -0.25(-0.74%) |
Feb 23, 2017 | 33.65 | 33.75 | 32.94 | 33.01 | 143,373 | -0.64(-1.90%) |
Feb 22, 2017 | 33.65 | 34.04 | 33.16 | 33.65 | 116,417 | -0.20(-0.58%) |
Feb 21, 2017 | 33.36 | 34.14 | 33.31 | 33.85 | 81,030 | +1.03(+3.14%) |
Feb 17, 2017 | 32.82 | 32.82 | 32.82 | 0 | -0.34(-1.04%) | |
Feb 16, 2017 | 33.21 | 33.36 | 32.92 | 33.16 | 99,979 | +0.09(+0.26%) |
Feb 15, 2017 | 32.63 | 33.17 | 32.49 | 33.08 | 65,824 | +0.34(+1.05%) |
Feb 14, 2017 | 33.08 | 33.27 | 32.68 | 32.73 | 89,241 | -0.44(-1.33%) |
Feb 13, 2017 | 33.42 | 33.91 | 32.93 | 33.17 | 159,236 | +0.00(+0.00%) |
Feb 10, 2017 | 33.37 | 33.42 | 32.98 | 33.17 | 87,877 | -0.05(-0.15%) |
Feb 09, 2017 | 33.22 | 33.81 | 33.17 | 33.22 | 114,155 | +0.00(+0.00%) |
Feb 08, 2017 | 33.08 | 33.42 | 32.73 | 33.22 | 60,928 | -0.05(-0.15%) |
Feb 07, 2017 | 33.37 | 33.76 | 33.17 | 33.27 | 62,544 | +0.05(+0.15%) |
Feb 06, 2017 | 33.57 | 33.79 | 33.10 | 33.22 | 80,872 | -0.49(-1.45%) |
Feb 03, 2017 | 33.52 | 33.81 | 33.08 | 33.71 | 93,910 | +0.54(+1.62%) |
Feb 02, 2017 | 33.08 | 33.32 | 32.39 | 33.17 | 119,247 | +0.00(+0.00%) |
Feb 01, 2017 | 32.73 | 33.32 | 32.73 | 33.17 | 92,182 | +0.69(+2.11%) |
Jan 31, 2017 | 31.95 | 32.73 | 31.75 | 32.49 | 112,027 | +0.34(+1.07%) |
Jan 30, 2017 | 32.73 | 32.73 | 32.00 | 32.14 | 105,372 | -0.78(-2.38%) |
Jan 27, 2017 | 32.54 | 33.57 | 32.19 | 32.93 | 171,262 | +0.49(+1.51%) |
Jan 26, 2017 | 32.54 | 32.63 | 32.14 | 32.44 | 138,598 | -0.15(-0.45%) |
Jan 25, 2017 | 32.14 | 32.68 | 31.61 | 32.59 | 110,545 | +0.78(+2.47%) |
Jan 24, 2017 | 31.41 | 32.05 | 31.31 | 31.80 | 76,354 | +0.69(+2.20%) |
Jan 23, 2017 | 30.77 | 31.21 | 30.72 | 31.12 | 104,067 | +0.29(+0.95%) |
Jan 20, 2017 | 30.87 | 31.31 | 30.67 | 30.82 | 164,712 | +0.05(+0.16%) |
Jan 19, 2017 | 31.26 | 31.26 | 30.48 | 30.77 | 142,819 | -0.39(-1.26%) |
Jan 18, 2017 | 31.21 | 31.41 | 30.92 | 31.16 | 72,411 | +0.20(+0.63%) |
Jan 17, 2017 | 30.92 | 31.31 | 30.53 | 30.97 | 160,190 | -0.20(-0.63%) |
Jan 13, 2017 | 31.16 | 31.16 | 31.16 | 0 | +0.34(+1.11%) | |
Jan 12, 2017 | 31.41 | 31.46 | 30.38 | 30.82 | 193,979 | -0.44(-1.41%) |
Jan 11, 2017 | 31.36 | 31.56 | 31.02 | 31.26 | 146,547 | -0.10(-0.31%) |
Jan 10, 2017 | 31.41 | 31.95 | 31.26 | 31.36 | 176,633 | +0.05(+0.16%) |
Jan 09, 2017 | 31.95 | 32.19 | 30.97 | 31.31 | 150,385 | -0.69(-2.14%) |
Jan 06, 2017 | 32.73 | 32.73 | 31.95 | 32.00 | 103,494 | -0.49(-1.51%) |
Jan 05, 2017 | 33.03 | 33.22 | 32.00 | 32.49 | 139,853 | -0.73(-2.21%) |
Jan 04, 2017 | 33.27 | 33.61 | 32.83 | 33.22 | 144,594 | -0.05(-0.15%) |
Jan 03, 2017 | 34.15 | 34.20 | 32.83 | 33.27 | 170,042 | -0.34(-1.02%) |
Dec 30, 2016 | 33.61 | 33.61 | 33.61 | 0 | -0.15(-0.44%) | |
Dec 29, 2016 | 34.10 | 34.25 | 33.52 | 33.76 | 136,468 | -0.15(-0.43%) |
Dec 28, 2016 | 34.45 | 34.62 | 33.61 | 33.91 | 151,475 | -0.39(-1.14%) |
Dec 27, 2016 | 34.30 | 34.64 | 34.10 | 34.30 | 99,460 | +0.24(+0.72%) |
Dec 23, 2016 | 34.06 | 34.06 | 34.06 | 0 | +0.10(+0.29%) | |
Dec 22, 2016 | 34.25 | 35.04 | 33.66 | 33.96 | 249,843 | -0.10(-0.29%) |
Dec 21, 2016 | 33.91 | 34.45 | 33.57 | 34.06 | 202,829 | +0.29(+0.87%) |
Dec 20, 2016 | 32.44 | 33.81 | 32.29 | 33.76 | 235,576 | +1.57(+4.87%) |
Dec 19, 2016 | 33.42 | 33.52 | 31.85 | 32.19 | 249,333 | -1.23(-3.67%) |
Dec 16, 2016 | 32.24 | 33.42 | 31.80 | 33.42 | 374,589 | +1.23(+3.81%) |
Dec 15, 2016 | 31.12 | 32.34 | 30.77 | 32.19 | 237,454 | +1.18(+3.79%) |
Dec 14, 2016 | 30.53 | 31.41 | 30.23 | 31.02 | 223,727 | +0.59(+1.93%) |
Dec 13, 2016 | 30.97 | 30.97 | 29.79 | 30.43 | 138,196 | -0.44(-1.43%) |
Dec 12, 2016 | 30.04 | 31.46 | 30.04 | 30.87 | 180,460 | +0.98(+3.28%) |
Dec 09, 2016 | 30.63 | 30.63 | 29.01 | 29.89 | 127,533 | -0.64(-2.09%) |
Dec 08, 2016 | 29.55 | 31.36 | 29.50 | 30.53 | 193,930 | +1.32(+4.53%) |
Dec 07, 2016 | 29.55 | 30.23 | 28.96 | 29.20 | 142,940 | -0.15(-0.50%) |
Dec 06, 2016 | 29.45 | 29.60 | 28.71 | 29.35 | 119,729 | -0.05(-0.17%) |
Dec 05, 2016 | 28.37 | 29.84 | 28.32 | 29.40 | 160,357 | +1.42(+5.08%) |
Dec 02, 2016 | 27.98 | 28.32 | 27.54 | 27.98 | 116,852 | +0.20(+0.71%) |
Dec 01, 2016 | 28.32 | 28.62 | 27.64 | 27.78 | 129,191 | -0.29(-1.05%) |
Nov 30, 2016 | 28.62 | 29.25 | 27.73 | 28.08 | 172,323 | -0.54(-1.88%) |
Nov 29, 2016 | 28.22 | 28.76 | 27.44 | 28.62 | 235,478 | -0.78(-2.67%) |
Nov 28, 2016 | 29.94 | 30.28 | 29.35 | 29.40 | 139,006 | -0.83(-2.76%) |
Nov 25, 2016 | 30.14 | 30.43 | 29.69 | 30.23 | 69,185 | +0.15(+0.49%) |
Nov 23, 2016 | 30.09 | 30.09 | 30.09 | 0 | +0.10(+0.33%) | |
Nov 22, 2016 | 29.60 | 30.14 | 29.16 | 29.99 | 198,759 | +0.83(+2.86%) |
Nov 21, 2016 | 28.42 | 29.20 | 28.42 | 29.16 | 129,252 | +0.93(+3.30%) |
Nov 18, 2016 | 28.22 | 28.42 | 27.83 | 28.22 | 174,057 | +0.15(+0.52%) |
Nov 17, 2016 | 28.76 | 28.81 | 28.08 | 28.08 | 145,239 | -0.34(-1.21%) |
Nov 16, 2016 | 27.49 | 28.67 | 27.49 | 28.42 | 248,279 | +0.88(+3.20%) |
Nov 15, 2016 | 27.83 | 28.03 | 27.49 | 27.54 | 111,380 | -0.39(-1.40%) |
Nov 14, 2016 | 27.93 | 28.08 | 27.44 | 27.93 | 181,515 | +0.34(+1.24%) |
Nov 11, 2016 | 26.51 | 27.88 | 25.87 | 27.59 | 192,568 | +1.08(+4.07%) |
Nov 10, 2016 | 25.58 | 26.56 | 25.38 | 26.51 | 250,913 | +1.03(+4.04%) |
Nov 09, 2016 | 24.75 | 25.58 | 24.35 | 25.48 | 109,294 | +0.48(+1.91%) |
Nov 08, 2016 | 24.46 | 25.10 | 24.37 | 25.00 | 144,789 | +0.64(+2.61%) |
Nov 07, 2016 | 23.78 | 24.95 | 23.63 | 24.37 | 325,897 | +1.03(+4.40%) |
Nov 04, 2016 | 26.42 | 26.42 | 22.26 | 23.34 | 568,645 | -5.04(-17.76%) |
Nov 03, 2016 | 28.23 | 28.53 | 27.74 | 28.38 | 124,318 | +0.29(+1.05%) |
Nov 02, 2016 | 28.08 | 28.28 | 27.69 | 28.08 | 107,948 | +0.00(+0.00%) |
Nov 01, 2016 | 27.99 | 28.33 | 27.79 | 28.08 | 102,174 | +0.00(+0.00%) |
Oct 31, 2016 | 27.99 | 28.28 | 27.94 | 28.08 | 177,232 | +0.05(+0.17%) |
Oct 28, 2016 | 27.84 | 28.57 | 27.84 | 28.04 | 83,137 | +0.10(+0.35%) |
Oct 27, 2016 | 28.57 | 28.62 | 27.69 | 27.94 | 109,277 | -0.59(-2.06%) |
Oct 26, 2016 | 29.21 | 29.36 | 28.50 | 28.53 | 82,035 | -0.88(-2.99%) |
Oct 25, 2016 | 29.75 | 30.19 | 29.31 | 29.41 | 116,125 | -0.44(-1.48%) |
Oct 24, 2016 | 29.75 | 29.99 | 29.50 | 29.85 | 89,942 | +0.34(+1.16%) |
Oct 21, 2016 | 29.55 | 29.80 | 29.36 | 29.50 | 74,191 | -0.34(-1.15%) |
Oct 20, 2016 | 30.09 | 30.24 | 29.85 | 29.85 | 76,095 | -0.29(-0.97%) |
Oct 19, 2016 | 30.19 | 30.53 | 30.14 | 30.14 | 119,901 | -0.10(-0.32%) |
Oct 18, 2016 | 30.34 | 30.48 | 29.80 | 30.24 | 83,684 | +0.20(+0.65%) |
Oct 17, 2016 | 29.65 | 30.24 | 29.65 | 30.04 | 120,621 | +0.29(+0.99%) |
Oct 14, 2016 | 29.60 | 29.75 | 29.31 | 29.75 | 97,707 | +0.34(+1.16%) |
Oct 13, 2016 | 29.36 | 29.75 | 28.92 | 29.41 | 91,265 | -0.24(-0.82%) |
Oct 12, 2016 | 29.11 | 29.80 | 29.06 | 29.65 | 65,665 | +0.49(+1.68%) |
Oct 11, 2016 | 29.70 | 29.70 | 28.92 | 29.16 | 113,220 | -0.54(-1.81%) |
Oct 10, 2016 | 29.26 | 29.85 | 29.12 | 29.70 | 103,578 | +0.56(+1.91%) |
Oct 07, 2016 | 29.34 | 29.34 | 28.76 | 29.14 | 106,528 | -0.18(-0.60%) |
Oct 06, 2016 | 28.53 | 29.41 | 28.53 | 29.32 | 148,007 | +0.69(+2.43%) |
Oct 05, 2016 | 28.23 | 28.68 | 28.07 | 28.62 | 95,614 | +0.43(+1.53%) |
Oct 04, 2016 | 28.42 | 28.71 | 28.17 | 28.19 | 224,479 | -0.28(-1.00%) |
Oct 03, 2016 | 28.20 | 28.85 | 28.18 | 28.48 | 78,956 | +0.21(+0.73%) |
Sep 30, 2016 | 27.95 | 28.47 | 27.53 | 28.27 | 137,977 | +0.35(+1.26%) |
Sep 29, 2016 | 28.20 | 28.20 | 27.77 | 27.92 | 81,574 | -0.34(-1.21%) |
Sep 28, 2016 | 27.55 | 28.27 | 27.47 | 28.26 | 125,489 | +0.64(+2.30%) |
Sep 27, 2016 | 27.41 | 27.88 | 27.31 | 27.62 | 74,881 | +0.22(+0.79%) |
Sep 26, 2016 | 27.41 | 27.93 | 27.16 | 27.41 | 224,697 | -0.23(-0.81%) |
Sep 23, 2016 | 27.62 | 27.81 | 27.23 | 27.63 | 108,225 | -0.06(-0.21%) |
Sep 22, 2016 | 27.55 | 27.72 | 27.29 | 27.69 | 131,172 | +0.53(+1.95%) |
Sep 21, 2016 | 26.73 | 27.26 | 26.29 | 27.16 | 83,220 | +0.65(+2.44%) |
Sep 20, 2016 | 26.62 | 26.67 | 26.32 | 26.52 | 54,102 | -0.03(-0.11%) |
Sep 19, 2016 | 26.44 | 26.78 | 26.19 | 26.55 | 75,905 | +0.30(+1.16%) |
Sep 16, 2016 | 26.21 | 26.46 | 26.04 | 26.25 | 202,425 | -0.03(-0.11%) |
Sep 15, 2016 | 26.25 | 26.38 | 25.89 | 26.27 | 151,286 | +0.13(+0.49%) |
Sep 14, 2016 | 26.42 | 26.58 | 26.15 | 26.15 | 72,468 | -0.28(-1.07%) |
Sep 13, 2016 | 27.43 | 27.43 | 26.38 | 26.43 | 109,409 | -1.26(-4.56%) |
Sep 12, 2016 | 27.70 | 27.78 | 27.22 | 27.69 | 103,971 | -0.01(-0.04%) |
Sep 09, 2016 | 28.75 | 28.75 | 27.69 | 27.70 | 123,122 | -1.33(-4.58%) |
Sep 08, 2016 | 28.89 | 29.04 | 28.45 | 29.03 | 124,734 | +0.12(+0.41%) |
Sep 07, 2016 | 27.69 | 28.92 | 27.69 | 28.92 | 142,987 | +1.13(+4.05%) |
Sep 06, 2016 | 27.66 | 28.07 | 27.61 | 27.79 | 76,393 | +0.11(+0.39%) |
Sep 02, 2016 | 27.49 | 27.68 | 27.68 | 27.68 | 49,562 | +0.31(+1.14%) |
Sep 01, 2016 | 27.60 | 27.60 | 26.71 | 27.37 | 60,694 | -0.10(-0.36%) |
Aug 31, 2016 | 27.51 | 27.54 | 27.11 | 27.47 | 84,117 | -0.14(-0.50%) |
Aug 30, 2016 | 28.05 | 28.13 | 27.53 | 27.61 | 85,455 | -0.54(-1.91%) |
Aug 29, 2016 | 28.99 | 29.30 | 28.00 | 28.14 | 144,176 | -0.90(-3.10%) |
Aug 26, 2016 | 28.91 | 29.25 | 28.82 | 29.04 | 133,279 | +0.12(+0.41%) |
Aug 25, 2016 | 28.34 | 28.95 | 28.19 | 28.93 | 101,158 | +0.57(+2.00%) |
Aug 24, 2016 | 28.00 | 28.38 | 27.66 | 28.36 | 149,615 | +0.33(+1.19%) |
Aug 23, 2016 | 28.30 | 28.56 | 28.02 | 28.03 | 106,161 | -0.16(-0.56%) |
Aug 22, 2016 | 27.37 | 28.20 | 26.96 | 28.18 | 128,160 | +0.63(+2.27%) |
Aug 19, 2016 | 27.89 | 27.89 | 27.23 | 27.56 | 122,865 | -0.42(-1.50%) |
Aug 18, 2016 | 28.07 | 28.11 | 27.60 | 27.98 | 70,891 | -0.07(-0.24%) |
Aug 17, 2016 | 27.68 | 28.22 | 27.54 | 28.05 | 102,623 | +0.28(+1.02%) |
Aug 16, 2016 | 28.25 | 28.25 | 27.70 | 27.76 | 91,524 | -0.58(-2.04%) |
Aug 15, 2016 | 27.65 | 28.43 | 27.65 | 28.34 | 86,390 | +0.67(+2.40%) |
Aug 12, 2016 | 28.19 | 28.33 | 27.53 | 27.67 | 89,853 | -0.52(-1.84%) |
Aug 11, 2016 | 28.28 | 28.35 | 28.04 | 28.19 | 112,877 | -0.06(-0.21%) |
Aug 10, 2016 | 28.60 | 28.72 | 28.07 | 28.25 | 120,253 | -0.30(-1.04%) |
Aug 09, 2016 | 27.44 | 28.55 | 27.44 | 28.55 | 132,281 | +1.10(+4.02%) |
Aug 08, 2016 | 26.81 | 27.52 | 26.77 | 27.44 | 179,293 | +0.71(+2.67%) |
Aug 05, 2016 | 25.73 | 26.92 | 24.15 | 26.73 | 375,365 | -0.40(-1.48%) |
Aug 04, 2016 | 26.88 | 27.21 | 26.65 | 27.13 | 91,630 | +0.44(+1.65%) |
Aug 03, 2016 | 26.85 | 27.15 | 26.61 | 26.69 | 85,723 | -0.08(-0.29%) |
Aug 02, 2016 | 27.26 | 27.27 | 26.65 | 26.77 | 148,918 | -0.45(-1.65%) |
Aug 01, 2016 | 27.67 | 27.67 | 27.13 | 27.22 | 105,047 | -0.46(-1.66%) |
Jul 29, 2016 | 27.92 | 27.92 | 27.45 | 27.68 | 153,548 | -0.21(-0.77%) |
Jul 28, 2016 | 28.18 | 28.26 | 27.86 | 27.89 | 76,946 | -0.35(-1.25%) |
Jul 27, 2016 | 28.72 | 28.83 | 28.13 | 28.24 | 74,639 | -0.45(-1.57%) |
Jul 26, 2016 | 28.35 | 28.79 | 28.35 | 28.69 | 93,869 | +0.47(+1.66%) |
Jul 25, 2016 | 28.84 | 28.84 | 28.04 | 28.22 | 108,180 | -0.65(-2.23%) |
Jul 22, 2016 | 29.18 | 29.46 | 28.85 | 28.87 | 58,381 | -0.37(-1.27%) |
Jul 21, 2016 | 28.53 | 29.38 | 28.53 | 29.24 | 120,006 | +0.67(+2.36%) |
Jul 20, 2016 | 29.08 | 29.08 | 28.44 | 28.57 | 100,724 | -0.52(-1.78%) |
Jul 19, 2016 | 29.33 | 29.35 | 28.94 | 29.08 | 121,892 | -0.34(-1.16%) |
Jul 18, 2016 | 29.33 | 30.08 | 29.32 | 29.43 | 124,891 | +0.10(+0.33%) |
Jul 15, 2016 | 28.98 | 29.34 | 28.69 | 29.33 | 135,887 | +0.57(+1.97%) |
Jul 14, 2016 | 28.46 | 29.04 | 28.11 | 28.76 | 141,091 | +0.40(+1.41%) |
Jul 13, 2016 | 28.41 | 28.52 | 28.00 | 28.36 | 120,887 | +0.19(+0.66%) |
Jul 12, 2016 | 27.99 | 28.21 | 27.68 | 28.18 | 140,466 | +0.54(+1.94%) |
Jul 11, 2016 | 27.43 | 27.83 | 27.35 | 27.64 | 84,341 | +0.37(+1.36%) |
Jul 08, 2016 | 26.92 | 27.36 | 26.84 | 27.27 | 164,725 | +0.47(+1.75%) |
Jul 07, 2016 | 26.70 | 26.89 | 26.55 | 26.80 | 75,729 | -0.02(-0.07%) |
Jul 06, 2016 | 26.22 | 26.96 | 25.96 | 26.82 | 92,885 | +0.51(+1.93%) |
Jul 05, 2016 | 26.49 | 26.98 | 26.06 | 26.31 | 97,825 | -0.53(-1.97%) |
Jul 01, 2016 | 26.58 | 26.84 | 26.84 | 26.84 | 63,337 | +0.17(+0.62%) |
Jun 30, 2016 | 25.80 | 26.67 | 25.74 | 26.67 | 126,719 | +1.07(+4.20%) |
Jun 29, 2016 | 25.42 | 25.93 | 25.42 | 25.60 | 137,089 | +0.39(+1.55%) |
Jun 28, 2016 | 25.92 | 26.03 | 25.10 | 25.20 | 185,606 | -0.35(-1.38%) |
Jun 27, 2016 | 25.51 | 25.91 | 25.20 | 25.56 | 205,767 | +0.07(+0.27%) |
Jun 24, 2016 | 26.50 | 27.10 | 25.41 | 25.49 | 300,297 | -2.08(-7.55%) |
Jun 23, 2016 | 27.71 | 27.87 | 27.11 | 27.57 | 164,234 | +0.33(+1.22%) |
Jun 22, 2016 | 27.66 | 27.78 | 27.20 | 27.24 | 68,445 | -0.32(-1.17%) |
Jun 21, 2016 | 28.35 | 28.35 | 27.48 | 27.56 | 113,210 | -0.59(-2.08%) |
Jun 20, 2016 | 26.56 | 28.44 | 26.56 | 28.15 | 248,637 | +1.70(+6.43%) |
Jun 17, 2016 | 26.68 | 26.76 | 26.16 | 26.45 | 206,362 | -0.18(-0.66%) |
Jun 16, 2016 | 26.57 | 26.66 | 26.27 | 26.62 | 72,480 | -0.11(-0.40%) |
Jun 15, 2016 | 26.92 | 27.03 | 26.71 | 26.73 | 55,782 | -0.06(-0.22%) |
Jun 14, 2016 | 26.81 | 27.13 | 26.56 | 26.79 | 65,435 | -0.20(-0.72%) |
Jun 13, 2016 | 27.46 | 27.51 | 26.88 | 26.98 | 57,513 | -0.53(-1.92%) |
Jun 10, 2016 | 27.68 | 27.73 | 27.26 | 27.51 | 69,299 | -0.32(-1.16%) |
Jun 09, 2016 | 27.84 | 27.96 | 27.39 | 27.83 | 129,599 | -0.17(-0.59%) |
Jun 08, 2016 | 27.35 | 28.17 | 27.26 | 28.00 | 128,802 | +0.80(+2.95%) |
Jun 07, 2016 | 26.96 | 27.58 | 26.81 | 27.20 | 90,903 | +0.18(+0.65%) |
Jun 06, 2016 | 26.81 | 27.05 | 26.73 | 27.02 | 87,396 | +0.07(+0.25%) |
Jun 03, 2016 | 26.76 | 27.16 | 26.39 | 26.95 | 81,516 | +0.26(+0.99%) |
Jun 02, 2016 | 27.07 | 27.11 | 26.56 | 26.69 | 92,470 | -0.21(-0.80%) |
Jun 01, 2016 | 26.49 | 26.91 | 26.24 | 26.91 | 183,031 | +0.23(+0.88%) |
May 31, 2016 | 26.09 | 27.16 | 25.96 | 26.67 | 159,365 | +0.62(+2.36%) |
May 27, 2016 | 26.24 | 26.05 | 26.05 | 26.05 | 74,694 | -0.30(-1.15%) |
May 26, 2016 | 26.22 | 26.67 | 26.06 | 26.36 | 71,778 | +0.12(+0.45%) |
May 25, 2016 | 26.51 | 26.62 | 26.18 | 26.24 | 88,911 | -0.08(-0.30%) |
May 24, 2016 | 26.09 | 26.76 | 26.09 | 26.32 | 91,500 | +0.30(+1.16%) |
May 23, 2016 | 25.97 | 26.29 | 25.77 | 26.02 | 101,973 | +0.05(+0.19%) |
May 20, 2016 | 26.03 | 26.21 | 25.90 | 25.97 | 102,143 | -0.06(-0.23%) |
May 19, 2016 | 25.43 | 26.09 | 25.04 | 26.03 | 103,090 | +0.47(+1.84%) |
May 18, 2016 | 25.11 | 25.80 | 25.00 | 25.56 | 233,280 | +0.39(+1.55%) |
May 17, 2016 | 26.19 | 26.19 | 25.11 | 25.17 | 194,779 | -1.07(-4.06%) |
May 16, 2016 | 26.71 | 26.71 | 25.86 | 26.23 | 214,428 | -0.61(-2.26%) |
May 13, 2016 | 26.54 | 27.14 | 26.54 | 26.84 | 149,808 | +0.20(+0.73%) |
May 12, 2016 | 26.57 | 27.10 | 26.51 | 26.64 | 148,209 | +0.16(+0.62%) |
May 11, 2016 | 26.45 | 27.01 | 26.33 | 26.48 | 150,131 | +0.11(+0.41%) |
May 10, 2016 | 25.81 | 26.51 | 25.81 | 26.37 | 113,477 | +0.71(+2.78%) |
May 09, 2016 | 26.67 | 26.67 | 25.14 | 25.66 | 138,043 | -0.93(-3.49%) |
May 06, 2016 | 26.46 | 26.84 | 26.14 | 26.59 | 105,464 | +0.04(+0.15%) |
May 05, 2016 | 26.60 | 27.33 | 25.94 | 26.55 | 163,348 | +0.00(+0.00%) |
May 04, 2016 | 25.85 | 26.73 | 25.76 | 26.55 | 149,072 | +0.53(+2.03%) |
May 03, 2016 | 26.90 | 27.02 | 25.85 | 26.02 | 128,884 | -1.13(-4.17%) |
May 02, 2016 | 26.49 | 27.20 | 26.32 | 27.15 | 207,558 | +0.70(+2.66%) |
Apr 29, 2016 | 27.06 | 27.25 | 26.45 | 26.45 | 155,442 | -0.56(-2.06%) |
Apr 28, 2016 | 26.66 | 27.14 | 26.66 | 27.00 | 185,906 | +0.19(+0.69%) |
Apr 27, 2016 | 26.28 | 26.96 | 26.28 | 26.82 | 238,363 | +0.48(+1.82%) |
Apr 26, 2016 | 25.93 | 27.03 | 25.90 | 26.34 | 365,304 | +0.56(+2.16%) |
Apr 25, 2016 | 25.96 | 25.98 | 25.48 | 25.78 | 164,797 | -0.23(-0.90%) |
Apr 22, 2016 | 25.80 | 26.38 | 25.80 | 26.02 | 162,848 | +0.30(+1.18%) |
Apr 21, 2016 | 25.01 | 25.98 | 24.88 | 25.72 | 267,305 | +0.61(+2.45%) |
Apr 20, 2016 | 25.10 | 25.34 | 24.98 | 25.10 | 152,606 | +0.01(+0.04%) |
Apr 19, 2016 | 24.98 | 25.49 | 24.77 | 25.09 | 215,960 | +0.22(+0.90%) |
Apr 18, 2016 | 24.06 | 25.37 | 24.06 | 24.87 | 374,493 | +1.45(+6.21%) |
Apr 15, 2016 | 23.09 | 23.54 | 22.92 | 23.41 | 75,373 | +0.34(+1.48%) |
Apr 14, 2016 | 23.91 | 23.91 | 22.94 | 23.07 | 59,229 | -0.81(-3.39%) |
Apr 13, 2016 | 23.24 | 23.89 | 23.22 | 23.88 | 57,420 | +0.80(+3.47%) |
Apr 12, 2016 | 22.93 | 23.34 | 22.93 | 23.08 | 122,149 | +0.15(+0.64%) |
Apr 11, 2016 | 23.27 | 23.67 | 22.93 | 22.93 | 66,375 | -0.24(-1.05%) |
Apr 08, 2016 | 22.99 | 23.30 | 22.89 | 23.18 | 69,885 | +0.31(+1.37%) |
Apr 07, 2016 | 22.89 | 23.47 | 22.65 | 22.87 | 103,899 | -0.37(-1.60%) |
Apr 06, 2016 | 24.11 | 24.14 | 23.21 | 23.24 | 78,512 | -0.80(-3.33%) |
Apr 05, 2016 | 23.58 | 24.16 | 23.52 | 24.04 | 100,038 | +0.37(+1.57%) |
Apr 04, 2016 | 24.62 | 24.62 | 23.63 | 23.67 | 118,783 | -0.93(-3.77%) |