Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.61 | 22.47 | 21.57 | 22.36 | 846,454 | +0.60(+2.76%) |
Apr 27, 2017 | 21.76 | 22.66 | 21.08 | 21.76 | 2,081,395 | -1.69(-7.20%) |
Apr 26, 2017 | 23.41 | 23.86 | 23.33 | 23.44 | 543,599 | +0.11(+0.48%) |
Apr 25, 2017 | 23.33 | 23.74 | 23.29 | 23.33 | 376,345 | +0.23(+0.97%) |
Apr 24, 2017 | 23.63 | 23.63 | 23.07 | 23.11 | 360,173 | -0.11(-0.48%) |
Apr 21, 2017 | 23.14 | 23.33 | 22.81 | 23.22 | 344,925 | +0.11(+0.49%) |
Apr 20, 2017 | 22.69 | 23.29 | 22.64 | 23.11 | 428,441 | +0.64(+2.84%) |
Apr 19, 2017 | 22.62 | 22.99 | 22.36 | 22.47 | 357,747 | +0.00(+0.00%) |
Apr 18, 2017 | 22.13 | 22.54 | 22.09 | 22.47 | 191,393 | +0.23(+1.01%) |
Apr 17, 2017 | 21.91 | 22.38 | 21.87 | 22.24 | 262,034 | +0.34(+1.54%) |
Apr 13, 2017 | 21.98 | 22.24 | 21.76 | 21.91 | 269,858 | -0.15(-0.68%) |
Apr 12, 2017 | 22.66 | 22.66 | 22.02 | 22.06 | 255,500 | -0.68(-2.97%) |
Apr 11, 2017 | 22.28 | 22.81 | 22.17 | 22.73 | 472,412 | +0.49(+2.19%) |
Apr 10, 2017 | 22.32 | 22.58 | 21.98 | 22.24 | 374,749 | -0.04(-0.17%) |
Apr 07, 2017 | 22.58 | 22.81 | 22.21 | 22.28 | 320,877 | -0.42(-1.85%) |
Apr 06, 2017 | 22.03 | 22.74 | 22.03 | 22.70 | 555,533 | +0.78(+3.57%) |
Apr 05, 2017 | 21.96 | 22.40 | 21.88 | 21.92 | 445,574 | +0.07(+0.34%) |
Apr 04, 2017 | 22.37 | 22.48 | 21.73 | 21.84 | 774,252 | -0.52(-2.33%) |
Apr 03, 2017 | 22.93 | 22.96 | 22.25 | 22.37 | 367,684 | -0.48(-2.12%) |
Mar 31, 2017 | 22.74 | 22.93 | 22.63 | 22.85 | 351,611 | +0.19(+0.82%) |
Mar 30, 2017 | 22.55 | 22.82 | 22.52 | 22.66 | 362,846 | +0.15(+0.66%) |
Mar 29, 2017 | 22.37 | 22.74 | 22.31 | 22.52 | 332,569 | +0.15(+0.67%) |
Mar 28, 2017 | 22.37 | 22.48 | 22.16 | 22.37 | 266,735 | -0.04(-0.17%) |
Mar 27, 2017 | 21.84 | 22.63 | 21.84 | 22.40 | 446,440 | +0.22(+1.01%) |
Mar 24, 2017 | 22.48 | 22.52 | 22.03 | 22.18 | 313,578 | -0.34(-1.49%) |
Mar 23, 2017 | 22.07 | 22.55 | 22.07 | 22.52 | 215,060 | +0.45(+2.03%) |
Mar 22, 2017 | 22.07 | 22.25 | 21.88 | 22.07 | 264,151 | +0.11(+0.51%) |
Mar 21, 2017 | 22.85 | 22.85 | 21.92 | 21.96 | 472,714 | -0.75(-3.28%) |
Mar 20, 2017 | 23.45 | 23.45 | 22.70 | 22.70 | 308,174 | -0.75(-3.18%) |
Mar 17, 2017 | 23.22 | 23.48 | 22.96 | 23.45 | 1,031,667 | +0.34(+1.45%) |
Mar 16, 2017 | 23.22 | 23.52 | 22.93 | 23.11 | 536,421 | -0.04(-0.16%) |
Mar 15, 2017 | 22.78 | 23.37 | 22.59 | 23.15 | 628,465 | +0.63(+2.81%) |
Mar 14, 2017 | 22.25 | 22.59 | 22.11 | 22.52 | 504,274 | +0.89(+4.14%) |
Mar 13, 2017 | 21.70 | 21.70 | 21.29 | 21.62 | 228,520 | +0.00(+0.00%) |
Mar 10, 2017 | 21.58 | 21.84 | 21.55 | 21.62 | 210,653 | +0.15(+0.69%) |
Mar 09, 2017 | 21.73 | 21.96 | 21.40 | 21.47 | 206,666 | -0.30(-1.37%) |
Mar 08, 2017 | 21.17 | 21.96 | 21.14 | 21.77 | 415,681 | +0.63(+3.00%) |
Mar 07, 2017 | 21.25 | 21.47 | 21.06 | 21.14 | 651,963 | -0.04(-0.18%) |
Mar 06, 2017 | 21.58 | 21.62 | 21.12 | 21.17 | 199,268 | -0.56(-2.57%) |
Mar 03, 2017 | 21.92 | 22.14 | 21.49 | 21.73 | 325,597 | -0.11(-0.51%) |
Mar 02, 2017 | 22.07 | 22.10 | 21.62 | 21.84 | 232,669 | -0.26(-1.18%) |
Mar 01, 2017 | 21.62 | 22.11 | 21.58 | 22.11 | 323,869 | +0.67(+3.13%) |
Feb 28, 2017 | 21.84 | 21.84 | 21.32 | 21.43 | 233,212 | -0.37(-1.71%) |
Feb 27, 2017 | 21.21 | 21.88 | 21.21 | 21.81 | 251,605 | +0.60(+2.81%) |
Feb 24, 2017 | 20.95 | 21.40 | 20.91 | 21.21 | 399,046 | +0.15(+0.71%) |
Feb 23, 2017 | 21.47 | 21.47 | 20.88 | 21.06 | 185,997 | -0.41(-1.91%) |
Feb 22, 2017 | 21.51 | 21.70 | 21.29 | 21.47 | 216,867 | +0.11(+0.52%) |
Feb 21, 2017 | 20.95 | 21.47 | 20.95 | 21.36 | 259,461 | +0.60(+2.87%) |
Feb 17, 2017 | 20.76 | 20.76 | 20.76 | 0 | -0.52(-2.45%) | |
Feb 16, 2017 | 21.14 | 21.49 | 21.02 | 21.29 | 341,836 | +0.22(+1.06%) |
Feb 15, 2017 | 21.29 | 21.43 | 20.99 | 21.06 | 626,712 | -0.30(-1.40%) |
Feb 14, 2017 | 21.43 | 21.62 | 21.21 | 21.36 | 187,918 | -0.19(-0.87%) |
Feb 13, 2017 | 21.88 | 21.92 | 21.47 | 21.55 | 215,825 | -0.22(-1.03%) |
Feb 10, 2017 | 21.66 | 21.84 | 21.43 | 21.77 | 272,482 | +0.30(+1.39%) |
Feb 09, 2017 | 21.47 | 21.66 | 21.32 | 21.47 | 363,246 | +0.07(+0.35%) |
Feb 08, 2017 | 21.58 | 21.62 | 21.29 | 21.40 | 349,599 | -0.11(-0.52%) |
Feb 07, 2017 | 21.70 | 21.73 | 21.25 | 21.51 | 326,949 | -0.11(-0.52%) |
Feb 06, 2017 | 21.06 | 21.77 | 21.06 | 21.62 | 629,267 | +0.45(+2.11%) |
Feb 03, 2017 | 21.10 | 21.40 | 20.99 | 21.17 | 345,158 | +0.15(+0.71%) |
Feb 02, 2017 | 21.29 | 21.43 | 20.95 | 21.02 | 382,174 | -0.22(-1.05%) |
Feb 01, 2017 | 21.66 | 21.92 | 21.21 | 21.25 | 339,373 | -0.45(-2.06%) |
Jan 31, 2017 | 21.47 | 21.92 | 21.36 | 21.70 | 511,757 | +0.19(+0.87%) |
Jan 30, 2017 | 21.40 | 21.66 | 21.16 | 21.51 | 884,203 | -0.11(-0.52%) |
Jan 27, 2017 | 21.84 | 21.88 | 21.47 | 21.62 | 966,179 | -0.37(-1.70%) |
Jan 26, 2017 | 22.70 | 23.26 | 21.34 | 21.99 | 2,035,992 | -3.13(-12.46%) |
Jan 25, 2017 | 24.90 | 25.29 | 24.68 | 25.13 | 500,726 | +0.41(+1.66%) |
Jan 24, 2017 | 24.34 | 24.79 | 24.19 | 24.72 | 268,965 | +0.60(+2.47%) |
Jan 23, 2017 | 24.12 | 24.27 | 23.93 | 24.12 | 331,029 | +0.04(+0.15%) |
Jan 20, 2017 | 23.97 | 24.30 | 23.89 | 24.08 | 366,176 | +0.15(+0.62%) |
Jan 19, 2017 | 23.86 | 24.06 | 23.67 | 23.93 | 543,819 | +0.07(+0.31%) |
Jan 18, 2017 | 23.82 | 23.97 | 23.63 | 23.86 | 382,842 | +0.04(+0.16%) |
Jan 17, 2017 | 23.48 | 24.12 | 23.48 | 23.82 | 326,001 | +0.19(+0.79%) |
Jan 13, 2017 | 23.63 | 23.63 | 23.63 | 0 | +0.41(+1.77%) | |
Jan 12, 2017 | 23.11 | 23.34 | 22.65 | 23.22 | 436,036 | -0.07(-0.32%) |
Jan 11, 2017 | 23.93 | 24.60 | 23.15 | 23.30 | 768,498 | -2.76(-10.59%) |
Jan 10, 2017 | 26.02 | 26.54 | 25.91 | 26.06 | 183,592 | +0.19(+0.72%) |
Jan 09, 2017 | 26.09 | 26.24 | 25.83 | 25.87 | 211,095 | -0.22(-0.86%) |
Jan 06, 2017 | 26.77 | 26.80 | 26.06 | 26.09 | 298,307 | -0.57(-2.13%) |
Jan 05, 2017 | 27.59 | 27.59 | 26.62 | 26.66 | 298,544 | -1.08(-3.88%) |
Jan 04, 2017 | 27.77 | 28.00 | 27.62 | 27.74 | 198,668 | +0.11(+0.40%) |
Jan 03, 2017 | 27.77 | 28.11 | 27.40 | 27.62 | 263,865 | +0.30(+1.09%) |
Dec 30, 2016 | 27.33 | 27.33 | 27.33 | 0 | -0.48(-1.73%) | |
Dec 29, 2016 | 27.55 | 27.88 | 27.51 | 27.81 | 189,479 | +0.33(+1.21%) |
Dec 28, 2016 | 27.88 | 28.03 | 27.25 | 27.48 | 103,364 | -0.41(-1.46%) |
Dec 27, 2016 | 27.37 | 27.96 | 27.33 | 27.88 | 122,898 | +0.52(+1.90%) |
Dec 23, 2016 | 27.37 | 27.37 | 27.37 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 28.11 | 28.11 | 27.22 | 27.37 | 152,183 | -0.70(-2.51%) |
Dec 21, 2016 | 28.66 | 28.74 | 28.03 | 28.07 | 273,560 | -0.70(-2.45%) |
Dec 20, 2016 | 28.52 | 28.77 | 28.18 | 28.77 | 209,699 | +0.41(+1.44%) |
Dec 19, 2016 | 27.51 | 28.44 | 27.31 | 28.37 | 221,520 | +1.04(+3.80%) |
Dec 16, 2016 | 27.22 | 27.59 | 27.07 | 27.33 | 848,695 | +0.15(+0.55%) |
Dec 15, 2016 | 27.14 | 27.66 | 26.85 | 27.18 | 326,677 | +0.04(+0.14%) |
Dec 14, 2016 | 27.62 | 27.88 | 26.74 | 27.14 | 254,089 | -0.48(-1.74%) |
Dec 13, 2016 | 27.81 | 28.03 | 27.30 | 27.62 | 280,862 | -0.19(-0.67%) |
Dec 12, 2016 | 27.48 | 27.85 | 27.14 | 27.81 | 244,664 | +0.19(+0.67%) |
Dec 09, 2016 | 27.62 | 28.55 | 27.18 | 27.62 | 304,407 | +0.00(+0.00%) |
Dec 08, 2016 | 26.88 | 27.62 | 26.55 | 27.62 | 250,906 | +0.78(+2.90%) |
Dec 07, 2016 | 26.33 | 26.96 | 25.96 | 26.85 | 185,257 | +0.59(+2.26%) |
Dec 06, 2016 | 26.40 | 26.40 | 25.70 | 26.25 | 294,578 | +0.00(+0.00%) |
Dec 05, 2016 | 25.96 | 26.29 | 25.75 | 26.25 | 164,839 | +0.48(+1.87%) |
Dec 02, 2016 | 25.73 | 26.03 | 25.66 | 25.77 | 170,339 | +0.07(+0.29%) |
Dec 01, 2016 | 25.73 | 26.03 | 25.47 | 25.70 | 164,975 | +0.11(+0.44%) |
Nov 30, 2016 | 26.22 | 26.29 | 25.55 | 25.59 | 135,183 | -0.41(-1.57%) |
Nov 29, 2016 | 25.88 | 26.25 | 25.77 | 25.99 | 238,951 | +0.04(+0.14%) |
Nov 28, 2016 | 26.22 | 26.29 | 25.90 | 25.96 | 127,793 | -0.41(-1.55%) |
Nov 25, 2016 | 26.14 | 26.48 | 26.14 | 26.36 | 59,469 | +0.22(+0.85%) |
Nov 23, 2016 | 26.14 | 26.14 | 26.14 | 0 | -0.19(-0.70%) | |
Nov 22, 2016 | 25.77 | 26.40 | 25.70 | 26.33 | 188,455 | +0.59(+2.31%) |
Nov 21, 2016 | 25.59 | 25.77 | 25.25 | 25.73 | 282,597 | +0.26(+1.02%) |
Nov 18, 2016 | 25.59 | 25.77 | 25.25 | 25.47 | 291,188 | -0.11(-0.43%) |
Nov 17, 2016 | 25.25 | 25.99 | 25.33 | 25.59 | 269,681 | +0.33(+1.32%) |
Nov 16, 2016 | 25.18 | 25.47 | 25.03 | 25.25 | 136,745 | +0.07(+0.29%) |
Nov 15, 2016 | 25.51 | 25.59 | 25.03 | 25.18 | 249,875 | -0.33(-1.31%) |
Nov 14, 2016 | 25.10 | 25.73 | 25.10 | 25.51 | 307,834 | +0.74(+2.99%) |
Nov 11, 2016 | 23.92 | 25.10 | 23.73 | 24.77 | 340,877 | +0.93(+3.89%) |
Nov 10, 2016 | 23.77 | 24.32 | 23.62 | 23.84 | 404,646 | +0.41(+1.74%) |
Nov 09, 2016 | 22.17 | 23.47 | 21.99 | 23.43 | 238,812 | +1.11(+4.98%) |
Nov 08, 2016 | 22.36 | 22.58 | 22.21 | 22.32 | 185,824 | -0.11(-0.50%) |
Nov 07, 2016 | 22.62 | 22.79 | 22.29 | 22.43 | 195,525 | +0.19(+0.83%) |
Nov 04, 2016 | 22.14 | 22.88 | 22.10 | 22.25 | 226,832 | +0.11(+0.50%) |
Nov 03, 2016 | 22.36 | 22.40 | 21.95 | 22.14 | 396,716 | -0.15(-0.67%) |
Nov 02, 2016 | 22.36 | 22.66 | 22.21 | 22.29 | 243,628 | +0.00(+0.00%) |
Nov 01, 2016 | 22.92 | 22.95 | 22.29 | 22.29 | 267,435 | -0.48(-2.12%) |
Oct 31, 2016 | 22.88 | 23.18 | 22.55 | 22.77 | 439,527 | -0.15(-0.65%) |
Oct 28, 2016 | 22.36 | 23.35 | 22.34 | 22.92 | 643,178 | +0.70(+3.17%) |
Oct 27, 2016 | 22.92 | 22.92 | 22.03 | 22.21 | 361,415 | -0.48(-2.12%) |
Oct 26, 2016 | 22.80 | 23.36 | 22.55 | 22.69 | 541,051 | +0.19(+0.82%) |
Oct 25, 2016 | 22.84 | 22.92 | 22.25 | 22.51 | 342,362 | -0.41(-1.78%) |
Oct 24, 2016 | 22.92 | 23.14 | 22.58 | 22.92 | 385,819 | +0.26(+1.15%) |
Oct 21, 2016 | 22.99 | 23.06 | 22.62 | 22.66 | 227,910 | -0.63(-2.71%) |
Oct 20, 2016 | 23.47 | 23.55 | 22.77 | 23.29 | 479,680 | -0.33(-1.41%) |
Oct 19, 2016 | 23.66 | 24.07 | 23.32 | 23.62 | 410,616 | -0.04(-0.16%) |
Oct 18, 2016 | 22.17 | 23.84 | 21.66 | 23.66 | 726,036 | +1.37(+6.16%) |
Oct 17, 2016 | 22.03 | 22.69 | 21.99 | 22.29 | 363,669 | +0.29(+1.31%) |
Oct 14, 2016 | 22.24 | 22.34 | 21.94 | 22.00 | 531,320 | -0.22(-1.00%) |
Oct 13, 2016 | 22.30 | 22.41 | 22.15 | 22.22 | 207,586 | -0.21(-0.93%) |
Oct 12, 2016 | 22.25 | 22.74 | 21.97 | 22.43 | 293,582 | +0.27(+1.24%) |
Oct 11, 2016 | 22.69 | 22.69 | 21.93 | 22.15 | 702,912 | -0.56(-2.45%) |
Oct 10, 2016 | 22.43 | 22.72 | 22.43 | 22.71 | 204,209 | +0.22(+0.99%) |
Oct 07, 2016 | 22.63 | 22.98 | 22.33 | 22.49 | 355,560 | -0.08(-0.36%) |
Oct 06, 2016 | 22.38 | 22.70 | 22.21 | 22.57 | 260,492 | +0.28(+1.26%) |
Oct 05, 2016 | 22.32 | 22.58 | 22.19 | 22.29 | 263,480 | +0.01(+0.07%) |
Oct 04, 2016 | 22.37 | 22.54 | 22.04 | 22.27 | 416,481 | -0.09(-0.40%) |
Oct 03, 2016 | 22.94 | 22.98 | 21.81 | 22.36 | 870,562 | -0.70(-3.04%) |
Sep 30, 2016 | 23.10 | 23.30 | 22.97 | 23.06 | 696,612 | +0.04(+0.16%) |
Sep 29, 2016 | 23.66 | 23.67 | 22.59 | 23.02 | 451,719 | -0.73(-3.07%) |
Sep 28, 2016 | 24.56 | 24.70 | 23.56 | 23.75 | 409,549 | -0.93(-3.76%) |
Sep 27, 2016 | 24.60 | 24.74 | 24.52 | 24.68 | 163,047 | +0.15(+0.63%) |
Sep 26, 2016 | 24.98 | 24.98 | 24.51 | 24.53 | 111,198 | -0.65(-2.58%) |
Sep 23, 2016 | 25.05 | 25.42 | 25.05 | 25.18 | 236,439 | +0.02(+0.09%) |
Sep 22, 2016 | 25.15 | 25.17 | 24.87 | 25.15 | 241,370 | +0.22(+0.89%) |
Sep 21, 2016 | 24.33 | 24.95 | 24.14 | 24.93 | 255,959 | +0.75(+3.11%) |
Sep 20, 2016 | 24.11 | 24.70 | 23.66 | 24.18 | 217,962 | +0.11(+0.46%) |
Sep 19, 2016 | 23.56 | 24.47 | 23.56 | 24.07 | 204,013 | +0.55(+2.35%) |
Sep 16, 2016 | 23.63 | 23.72 | 23.41 | 23.52 | 184,564 | -0.09(-0.37%) |
Sep 15, 2016 | 23.62 | 23.85 | 23.44 | 23.61 | 120,365 | -0.06(-0.25%) |
Sep 14, 2016 | 23.52 | 23.75 | 23.41 | 23.66 | 110,261 | +0.15(+0.66%) |
Sep 13, 2016 | 23.56 | 23.66 | 23.35 | 23.51 | 135,864 | -0.25(-1.06%) |
Sep 12, 2016 | 23.41 | 23.93 | 23.24 | 23.76 | 255,801 | +0.20(+0.85%) |
Sep 09, 2016 | 24.60 | 24.60 | 23.55 | 23.56 | 219,244 | -1.17(-4.71%) |
Sep 08, 2016 | 25.18 | 25.23 | 24.62 | 24.73 | 222,019 | -0.58(-2.27%) |
Sep 07, 2016 | 24.98 | 25.32 | 24.94 | 25.30 | 111,335 | +0.24(+0.97%) |
Sep 06, 2016 | 24.97 | 25.08 | 24.74 | 25.06 | 99,241 | +0.12(+0.47%) |
Sep 02, 2016 | 24.90 | 24.94 | 24.94 | 24.94 | 91,804 | +0.24(+0.99%) |
Sep 01, 2016 | 24.69 | 24.84 | 24.39 | 24.70 | 103,270 | +0.02(+0.09%) |
Aug 31, 2016 | 24.69 | 24.81 | 24.49 | 24.67 | 116,968 | -0.07(-0.30%) |
Aug 30, 2016 | 24.50 | 24.76 | 24.42 | 24.75 | 130,679 | +0.20(+0.81%) |
Aug 29, 2016 | 24.76 | 24.77 | 24.52 | 24.55 | 95,069 | -0.18(-0.75%) |
Aug 26, 2016 | 25.12 | 25.19 | 24.59 | 24.73 | 235,356 | -0.25(-1.00%) |
Aug 25, 2016 | 24.69 | 25.07 | 24.64 | 24.98 | 309,507 | +0.26(+1.04%) |
Aug 24, 2016 | 25.40 | 25.45 | 24.57 | 24.73 | 226,155 | -0.85(-3.32%) |
Aug 23, 2016 | 25.37 | 25.74 | 25.25 | 25.57 | 133,735 | +0.41(+1.61%) |
Aug 22, 2016 | 25.12 | 25.27 | 25.04 | 25.17 | 127,714 | -0.18(-0.70%) |
Aug 19, 2016 | 25.32 | 25.52 | 25.07 | 25.35 | 147,525 | -0.09(-0.35%) |
Aug 18, 2016 | 25.25 | 25.46 | 25.00 | 25.43 | 127,458 | +0.24(+0.94%) |
Aug 17, 2016 | 25.57 | 25.57 | 25.09 | 25.20 | 106,043 | -0.40(-1.56%) |
Aug 16, 2016 | 25.52 | 25.78 | 25.34 | 25.60 | 237,912 | +0.06(+0.23%) |
Aug 15, 2016 | 25.06 | 25.66 | 25.02 | 25.54 | 260,191 | +0.58(+2.33%) |
Aug 12, 2016 | 25.08 | 25.24 | 24.73 | 24.95 | 151,693 | -0.17(-0.68%) |
Aug 11, 2016 | 25.25 | 25.40 | 25.04 | 25.12 | 224,232 | -0.07(-0.29%) |
Aug 10, 2016 | 25.71 | 25.80 | 25.15 | 25.20 | 234,305 | -0.53(-2.06%) |
Aug 09, 2016 | 25.47 | 25.74 | 25.45 | 25.73 | 176,193 | +0.14(+0.55%) |
Aug 08, 2016 | 25.69 | 25.78 | 25.44 | 25.59 | 112,529 | -0.10(-0.40%) |
Aug 05, 2016 | 25.83 | 25.89 | 25.65 | 25.69 | 112,270 | +0.10(+0.37%) |
Aug 04, 2016 | 25.49 | 25.81 | 25.26 | 25.60 | 136,135 | +0.20(+0.78%) |
Aug 03, 2016 | 25.47 | 25.49 | 24.93 | 25.40 | 148,661 | -0.13(-0.52%) |
Aug 02, 2016 | 25.41 | 25.77 | 25.18 | 25.53 | 354,596 | +0.09(+0.35%) |
Aug 01, 2016 | 25.57 | 25.75 | 25.26 | 25.44 | 177,546 | -0.17(-0.66%) |
Jul 29, 2016 | 25.10 | 25.63 | 25.09 | 25.61 | 289,797 | +0.41(+1.61%) |
Jul 28, 2016 | 25.05 | 25.22 | 24.87 | 25.21 | 390,759 | +0.12(+0.47%) |
Jul 27, 2016 | 25.63 | 26.01 | 24.88 | 25.09 | 773,618 | -1.28(-4.87%) |
Jul 26, 2016 | 26.08 | 26.52 | 25.99 | 26.37 | 317,273 | +0.32(+1.22%) |
Jul 25, 2016 | 26.50 | 26.60 | 25.72 | 26.05 | 238,133 | -0.47(-1.78%) |
Jul 22, 2016 | 26.36 | 26.82 | 26.12 | 26.53 | 264,528 | +0.21(+0.81%) |
Jul 21, 2016 | 26.70 | 26.86 | 26.09 | 26.31 | 218,534 | -0.44(-1.65%) |
Jul 20, 2016 | 26.51 | 26.89 | 26.27 | 26.75 | 271,639 | +0.27(+1.03%) |
Jul 19, 2016 | 26.48 | 27.12 | 26.39 | 26.48 | 377,771 | +0.69(+2.69%) |
Jul 18, 2016 | 25.63 | 25.88 | 25.54 | 25.79 | 143,829 | +0.13(+0.52%) |
Jul 15, 2016 | 26.04 | 26.16 | 25.53 | 25.66 | 203,341 | -0.21(-0.83%) |
Jul 14, 2016 | 25.86 | 26.27 | 25.85 | 25.87 | 286,583 | +0.08(+0.31%) |
Jul 13, 2016 | 25.77 | 25.99 | 25.62 | 25.79 | 391,785 | +0.17(+0.66%) |
Jul 12, 2016 | 25.33 | 25.83 | 25.33 | 25.62 | 204,431 | +0.44(+1.76%) |
Jul 11, 2016 | 24.95 | 25.36 | 24.90 | 25.18 | 134,055 | +0.24(+0.98%) |
Jul 08, 2016 | 24.29 | 24.98 | 24.09 | 24.93 | 271,867 | +0.84(+3.49%) |
Jul 07, 2016 | 24.18 | 24.42 | 23.98 | 24.09 | 162,643 | -0.13(-0.52%) |
Jul 06, 2016 | 23.80 | 24.29 | 23.72 | 24.22 | 166,569 | +0.37(+1.55%) |
Jul 05, 2016 | 24.02 | 24.02 | 23.54 | 23.85 | 155,008 | -0.22(-0.91%) |
Jul 01, 2016 | 24.21 | 24.07 | 24.07 | 24.07 | 196,296 | -0.17(-0.70%) |
Jun 30, 2016 | 23.75 | 24.24 | 23.50 | 24.24 | 367,940 | +0.48(+2.04%) |
Jun 29, 2016 | 23.59 | 23.93 | 23.28 | 23.75 | 365,588 | +0.47(+2.02%) |
Jun 28, 2016 | 23.19 | 23.45 | 23.13 | 23.28 | 191,784 | +0.29(+1.24%) |
Jun 27, 2016 | 23.25 | 23.25 | 22.37 | 23.00 | 373,586 | -0.44(-1.88%) |
Jun 24, 2016 | 23.17 | 23.66 | 23.05 | 23.44 | 1,391,737 | -0.77(-3.18%) |
Jun 23, 2016 | 24.31 | 24.59 | 24.11 | 24.21 | 291,678 | +0.07(+0.30%) |
Jun 22, 2016 | 24.30 | 24.54 | 24.05 | 24.13 | 124,347 | +0.01(+0.03%) |
Jun 21, 2016 | 24.41 | 24.41 | 24.00 | 24.13 | 225,058 | -0.06(-0.24%) |
Jun 20, 2016 | 23.98 | 24.44 | 23.98 | 24.19 | 200,977 | +0.45(+1.89%) |
Jun 17, 2016 | 23.70 | 23.98 | 23.70 | 23.74 | 352,742 | -0.05(-0.22%) |
Jun 16, 2016 | 23.85 | 23.86 | 23.49 | 23.79 | 150,184 | -0.15(-0.61%) |
Jun 15, 2016 | 23.96 | 24.24 | 23.89 | 23.94 | 263,555 | +0.01(+0.06%) |
Jun 14, 2016 | 23.38 | 24.00 | 23.38 | 23.92 | 217,571 | +0.65(+2.81%) |
Jun 13, 2016 | 23.69 | 23.76 | 23.10 | 23.27 | 408,125 | -0.47(-1.98%) |
Jun 10, 2016 | 23.79 | 23.84 | 23.47 | 23.74 | 350,164 | -0.32(-1.34%) |
Jun 09, 2016 | 24.56 | 24.64 | 24.03 | 24.06 | 260,872 | -0.72(-2.90%) |
Jun 08, 2016 | 24.57 | 24.84 | 24.38 | 24.78 | 202,678 | +0.18(+0.72%) |
Jun 07, 2016 | 24.52 | 24.68 | 24.45 | 24.60 | 155,003 | +0.03(+0.12%) |
Jun 06, 2016 | 24.70 | 24.74 | 24.48 | 24.58 | 110,367 | -0.03(-0.12%) |
Jun 03, 2016 | 24.87 | 24.87 | 24.45 | 24.60 | 216,276 | -0.26(-1.06%) |
Jun 02, 2016 | 24.71 | 24.90 | 24.66 | 24.87 | 169,357 | +0.07(+0.30%) |
Jun 01, 2016 | 24.66 | 24.81 | 24.49 | 24.80 | 243,176 | +0.02(+0.09%) |
May 31, 2016 | 24.69 | 24.80 | 24.58 | 24.77 | 184,288 | +0.14(+0.57%) |
May 27, 2016 | 24.30 | 24.63 | 24.63 | 24.63 | 150,766 | +0.28(+1.14%) |
May 26, 2016 | 24.39 | 24.67 | 24.11 | 24.36 | 216,580 | -0.01(-0.03%) |
May 25, 2016 | 24.40 | 24.54 | 24.31 | 24.36 | 269,640 | -0.02(-0.09%) |
May 24, 2016 | 23.69 | 24.40 | 23.67 | 24.38 | 318,237 | +0.86(+3.65%) |
May 23, 2016 | 23.65 | 23.89 | 23.39 | 23.53 | 180,884 | -0.19(-0.80%) |
May 20, 2016 | 23.29 | 23.78 | 23.29 | 23.72 | 163,873 | +0.54(+2.31%) |
May 19, 2016 | 23.14 | 23.45 | 22.81 | 23.18 | 134,195 | -0.02(-0.09%) |
May 18, 2016 | 23.03 | 23.41 | 22.88 | 23.20 | 141,529 | +0.11(+0.48%) |
May 17, 2016 | 23.39 | 23.51 | 23.05 | 23.09 | 327,133 | -0.39(-1.66%) |
May 16, 2016 | 23.31 | 23.64 | 23.25 | 23.48 | 104,751 | +0.22(+0.95%) |
May 13, 2016 | 23.47 | 23.68 | 23.22 | 23.26 | 131,060 | -0.37(-1.58%) |
May 12, 2016 | 23.88 | 23.93 | 23.12 | 23.64 | 240,393 | -0.19(-0.80%) |
May 11, 2016 | 24.00 | 24.26 | 23.80 | 23.83 | 138,315 | -0.43(-1.75%) |
May 10, 2016 | 24.14 | 24.30 | 23.97 | 24.25 | 129,498 | +0.12(+0.49%) |
May 09, 2016 | 24.32 | 24.58 | 23.80 | 24.13 | 196,021 | -0.15(-0.63%) |
May 06, 2016 | 23.84 | 24.34 | 23.84 | 24.29 | 212,551 | +0.42(+1.75%) |
May 05, 2016 | 24.50 | 24.50 | 23.85 | 23.87 | 245,143 | -0.54(-2.19%) |
May 04, 2016 | 24.21 | 24.75 | 24.21 | 24.41 | 371,559 | +0.07(+0.27%) |
May 03, 2016 | 24.96 | 25.24 | 24.30 | 24.34 | 278,637 | -0.83(-3.29%) |