Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.44 | 24.78 | 24.30 | 24.65 | 2,188,657 | +0.03(+0.10%) |
Feb 27, 2017 | 23.96 | 24.68 | 23.94 | 24.62 | 1,193,136 | +0.59(+2.46%) |
Feb 24, 2017 | 23.36 | 24.30 | 22.47 | 24.03 | 2,032,607 | -0.39(-1.58%) |
Feb 23, 2017 | 24.83 | 24.83 | 24.19 | 24.42 | 1,479,036 | -0.23(-0.94%) |
Feb 22, 2017 | 25.17 | 25.21 | 24.58 | 24.65 | 931,550 | -0.44(-1.74%) |
Feb 21, 2017 | 24.84 | 25.35 | 24.73 | 25.08 | 1,025,582 | +0.39(+1.56%) |
Feb 17, 2017 | 24.70 | 24.70 | 24.70 | 0 | -0.32(-1.27%) | |
Feb 16, 2017 | 25.46 | 25.64 | 24.98 | 25.02 | 1,177,126 | -0.39(-1.55%) |
Feb 15, 2017 | 25.26 | 25.51 | 25.03 | 25.41 | 990,412 | +0.00(+0.00%) |
Feb 14, 2017 | 25.22 | 25.51 | 24.87 | 25.41 | 1,031,732 | +0.05(+0.20%) |
Feb 13, 2017 | 25.14 | 25.50 | 25.14 | 25.36 | 864,050 | +0.23(+0.92%) |
Feb 10, 2017 | 25.34 | 25.38 | 25.09 | 25.13 | 587,978 | -0.07(-0.27%) |
Feb 09, 2017 | 25.00 | 25.45 | 24.90 | 25.20 | 2,183,980 | +0.27(+1.07%) |
Feb 08, 2017 | 25.12 | 24.50 | 24.93 | 1,784,260 | +0.04(+0.17%) | |
Feb 07, 2017 | 25.24 | 25.60 | 24.84 | 24.89 | 655,521 | -0.22(-0.89%) |
Feb 06, 2017 | 25.31 | 25.40 | 25.01 | 25.11 | 555,133 | -0.24(-0.95%) |
Feb 03, 2017 | 25.34 | 25.47 | 25.14 | 25.35 | 753,171 | +0.27(+1.06%) |
Feb 02, 2017 | 24.95 | 25.25 | 24.82 | 25.08 | 1,316,367 | +0.03(+0.14%) |
Feb 01, 2017 | 25.71 | 26.02 | 25.03 | 25.05 | 1,007,932 | -0.59(-2.31%) |
Jan 31, 2017 | 26.05 | 26.17 | 25.42 | 25.64 | 2,177,612 | -0.45(-1.71%) |
Jan 30, 2017 | 26.66 | 26.66 | 25.65 | 26.09 | 1,173,993 | -0.79(-2.93%) |
Jan 27, 2017 | 27.10 | 27.15 | 26.50 | 26.88 | 1,128,567 | -0.13(-0.48%) |
Jan 26, 2017 | 26.68 | 27.20 | 26.28 | 27.00 | 1,341,034 | +0.55(+2.07%) |
Jan 25, 2017 | 25.98 | 26.50 | 25.74 | 26.46 | 719,418 | +0.56(+2.15%) |
Jan 24, 2017 | 25.48 | 25.95 | 25.47 | 25.90 | 803,903 | +0.46(+1.82%) |
Jan 23, 2017 | 25.14 | 25.51 | 25.09 | 25.44 | 601,203 | +0.25(+0.99%) |
Jan 20, 2017 | 25.11 | 25.41 | 25.08 | 25.19 | 654,719 | +0.07(+0.27%) |
Jan 19, 2017 | 25.32 | 25.44 | 24.93 | 25.12 | 1,115,542 | -0.18(-0.71%) |
Jan 18, 2017 | 25.30 | 25.54 | 25.02 | 25.30 | 505,197 | +0.05(+0.20%) |
Jan 17, 2017 | 25.13 | 25.38 | 24.84 | 25.25 | 772,557 | +0.15(+0.58%) |
Jan 13, 2017 | 25.10 | 25.10 | 25.10 | 0 | +0.36(+1.46%) | |
Jan 12, 2017 | 24.87 | 24.87 | 24.30 | 24.74 | 606,911 | -0.20(-0.79%) |
Jan 11, 2017 | 25.31 | 25.41 | 24.85 | 24.94 | 941,507 | -0.25(-0.99%) |
Jan 10, 2017 | 24.90 | 25.34 | 24.79 | 25.19 | 1,018,100 | +0.37(+1.49%) |
Jan 09, 2017 | 24.82 | 24.86 | 24.31 | 24.82 | 710,914 | +0.14(+0.56%) |
Jan 06, 2017 | 24.89 | 25.01 | 24.46 | 24.68 | 884,207 | -0.17(-0.69%) |
Jan 05, 2017 | 26.01 | 26.04 | 24.83 | 24.85 | 1,235,231 | -1.32(-5.04%) |
Jan 04, 2017 | 25.95 | 26.25 | 25.76 | 26.17 | 544,886 | +0.39(+1.50%) |
Jan 03, 2017 | 25.62 | 25.94 | 25.48 | 25.79 | 436,315 | +0.28(+1.11%) |
Dec 30, 2016 | 25.50 | 25.50 | 25.50 | 0 | +0.21(+0.85%) | |
Dec 29, 2016 | 25.26 | 25.67 | 25.17 | 25.29 | 668,700 | +0.01(+0.03%) |
Dec 28, 2016 | 25.45 | 25.65 | 25.14 | 25.28 | 498,612 | -0.23(-0.91%) |
Dec 27, 2016 | 25.62 | 25.80 | 25.47 | 25.51 | 398,820 | -0.08(-0.30%) |
Dec 23, 2016 | 25.59 | 25.59 | 25.59 | 0 | +0.31(+1.24%) | |
Dec 22, 2016 | 25.44 | 25.54 | 25.12 | 25.28 | 739,639 | -0.23(-0.90%) |
Dec 21, 2016 | 25.90 | 26.20 | 25.49 | 25.50 | 1,147,183 | -0.46(-1.76%) |
Dec 20, 2016 | 25.95 | 26.29 | 25.82 | 25.96 | 724,930 | +0.07(+0.26%) |
Dec 19, 2016 | 25.84 | 26.12 | 25.70 | 25.89 | 737,968 | +0.21(+0.82%) |
Dec 16, 2016 | 25.86 | 26.11 | 25.62 | 25.68 | 1,387,414 | +0.04(+0.16%) |
Dec 15, 2016 | 25.69 | 26.13 | 25.53 | 25.64 | 1,053,653 | -0.01(-0.03%) |
Dec 14, 2016 | 25.93 | 26.28 | 25.60 | 25.65 | 1,398,120 | -0.31(-1.21%) |
Dec 13, 2016 | 26.72 | 26.72 | 25.63 | 25.96 | 954,193 | -0.55(-2.08%) |
Dec 12, 2016 | 26.54 | 26.78 | 26.22 | 26.51 | 559,684 | -0.05(-0.19%) |
Dec 09, 2016 | 26.55 | 26.74 | 26.36 | 26.56 | 947,727 | +0.19(+0.71%) |
Dec 08, 2016 | 26.07 | 26.75 | 25.88 | 26.38 | 1,179,994 | +0.25(+0.97%) |
Dec 07, 2016 | 25.16 | 26.14 | 25.16 | 26.12 | 1,370,898 | +0.99(+3.94%) |
Dec 06, 2016 | 24.68 | 25.18 | 24.59 | 25.13 | 669,576 | +0.41(+1.68%) |
Dec 05, 2016 | 24.27 | 24.87 | 24.13 | 24.72 | 1,172,120 | +0.65(+2.71%) |
Dec 02, 2016 | 24.73 | 24.86 | 24.00 | 24.07 | 819,138 | -0.60(-2.44%) |
Dec 01, 2016 | 24.35 | 24.71 | 24.18 | 24.67 | 860,075 | +0.32(+1.32%) |
Nov 30, 2016 | 24.04 | 24.54 | 23.73 | 24.35 | 1,400,318 | +0.36(+1.48%) |
Nov 29, 2016 | 23.63 | 24.06 | 23.62 | 23.99 | 769,928 | +0.42(+1.80%) |
Nov 28, 2016 | 23.61 | 23.89 | 23.37 | 23.57 | 765,729 | -0.28(-1.17%) |
Nov 25, 2016 | 23.49 | 23.85 | 23.29 | 23.85 | 322,008 | +0.41(+1.73%) |
Nov 23, 2016 | 23.44 | 23.44 | 23.44 | 0 | +0.01(+0.04%) | |
Nov 22, 2016 | 23.08 | 23.45 | 22.98 | 23.43 | 673,339 | +0.47(+2.03%) |
Nov 21, 2016 | 22.97 | 23.23 | 22.84 | 22.97 | 678,505 | +0.12(+0.52%) |
Nov 18, 2016 | 23.19 | 23.26 | 22.79 | 22.85 | 832,525 | -0.30(-1.32%) |
Nov 17, 2016 | 23.43 | 23.76 | 23.02 | 23.15 | 736,630 | -0.24(-1.01%) |
Nov 16, 2016 | 23.13 | 23.66 | 23.12 | 23.39 | 1,054,132 | +0.19(+0.80%) |
Nov 15, 2016 | 23.74 | 23.75 | 22.61 | 23.20 | 1,726,289 | -0.58(-2.42%) |
Nov 14, 2016 | 23.02 | 24.24 | 22.98 | 23.78 | 2,575,898 | +0.88(+3.84%) |
Nov 11, 2016 | 22.10 | 22.97 | 21.99 | 22.90 | 1,773,971 | +0.80(+3.64%) |
Nov 10, 2016 | 22.26 | 22.42 | 21.84 | 22.09 | 2,602,425 | +0.11(+0.50%) |
Nov 09, 2016 | 20.64 | 22.20 | 20.64 | 21.98 | 2,359,586 | +1.03(+4.93%) |
Nov 08, 2016 | 20.42 | 21.06 | 20.22 | 20.95 | 955,844 | +0.47(+2.31%) |
Nov 07, 2016 | 20.79 | 20.98 | 20.34 | 20.48 | 1,300,772 | +0.12(+0.58%) |
Nov 04, 2016 | 20.14 | 20.69 | 19.94 | 20.36 | 1,405,481 | +0.22(+1.09%) |
Nov 03, 2016 | 20.73 | 20.73 | 20.11 | 20.14 | 910,490 | -0.47(-2.30%) |
Nov 02, 2016 | 20.51 | 20.76 | 20.41 | 20.61 | 1,025,959 | +0.06(+0.29%) |
Nov 01, 2016 | 20.49 | 20.77 | 20.26 | 20.55 | 1,393,906 | +0.00(+0.00%) |
Oct 31, 2016 | 21.04 | 21.34 | 20.41 | 20.55 | 2,060,581 | -0.47(-2.21%) |
Oct 28, 2016 | 21.64 | 21.74 | 20.89 | 21.02 | 1,756,296 | -0.36(-1.70%) |
Oct 27, 2016 | 22.00 | 22.02 | 21.16 | 21.38 | 1,763,123 | -0.47(-2.13%) |
Oct 26, 2016 | 21.99 | 22.20 | 21.70 | 21.85 | 1,128,077 | -0.35(-1.56%) |
Oct 25, 2016 | 22.30 | 22.43 | 21.98 | 22.20 | 1,259,101 | -0.15(-0.68%) |
Oct 24, 2016 | 22.47 | 23.04 | 22.27 | 22.35 | 933,503 | +0.03(+0.15%) |
Oct 21, 2016 | 22.33 | 22.58 | 21.98 | 22.31 | 811,295 | -0.34(-1.49%) |
Oct 20, 2016 | 23.30 | 23.40 | 22.37 | 22.65 | 1,804,125 | -0.68(-2.90%) |
Oct 19, 2016 | 23.04 | 23.40 | 23.04 | 23.33 | 1,091,908 | +0.39(+1.70%) |
Oct 18, 2016 | 22.75 | 23.24 | 22.62 | 22.94 | 1,980,277 | +0.42(+1.88%) |
Oct 17, 2016 | 22.58 | 22.75 | 22.44 | 22.52 | 928,716 | -0.07(-0.30%) |
Oct 14, 2016 | 23.12 | 23.12 | 22.57 | 22.58 | 1,137,931 | -0.40(-1.73%) |
Oct 13, 2016 | 23.15 | 23.22 | 22.77 | 22.98 | 975,797 | -0.25(-1.09%) |
Oct 12, 2016 | 23.19 | 23.39 | 22.97 | 23.24 | 1,527,714 | +0.16(+0.70%) |
Oct 11, 2016 | 23.29 | 23.30 | 22.64 | 23.08 | 1,994,237 | -0.21(-0.91%) |
Oct 10, 2016 | 22.70 | 23.33 | 22.47 | 23.29 | 1,897,617 | +0.85(+3.77%) |
Oct 07, 2016 | 22.47 | 22.85 | 21.98 | 22.44 | 1,192,794 | -0.03(-0.15%) |
Oct 06, 2016 | 22.09 | 22.54 | 21.88 | 22.47 | 1,111,626 | +0.38(+1.72%) |
Oct 05, 2016 | 22.33 | 22.49 | 21.96 | 22.09 | 892,094 | -0.15(-0.68%) |
Oct 04, 2016 | 22.28 | 22.67 | 22.11 | 22.25 | 785,856 | -0.08(-0.38%) |
Oct 03, 2016 | 22.43 | 22.47 | 22.12 | 22.33 | 1,209,904 | -0.19(-0.83%) |
Sep 30, 2016 | 22.13 | 22.56 | 21.86 | 22.52 | 1,501,084 | +0.51(+2.31%) |
Sep 29, 2016 | 21.87 | 22.35 | 21.75 | 22.01 | 1,034,268 | +0.02(+0.08%) |
Sep 28, 2016 | 21.55 | 22.00 | 21.50 | 21.99 | 1,100,447 | +0.45(+2.08%) |
Sep 27, 2016 | 21.80 | 21.84 | 21.52 | 21.54 | 1,185,214 | -0.26(-1.19%) |
Sep 26, 2016 | 22.00 | 22.06 | 21.75 | 21.80 | 1,426,049 | -0.38(-1.69%) |
Sep 23, 2016 | 22.30 | 22.68 | 22.02 | 22.18 | 1,457,502 | -0.20(-0.89%) |
Sep 22, 2016 | 22.22 | 22.46 | 22.19 | 22.38 | 1,106,594 | +0.41(+1.86%) |
Sep 21, 2016 | 21.85 | 22.06 | 21.41 | 21.97 | 2,515,264 | +0.19(+0.88%) |
Sep 20, 2016 | 22.37 | 22.38 | 21.77 | 21.78 | 1,502,890 | -0.43(-1.92%) |
Sep 19, 2016 | 22.80 | 22.92 | 22.02 | 22.20 | 2,048,876 | -0.41(-1.81%) |
Sep 16, 2016 | 22.67 | 22.79 | 22.27 | 22.61 | 1,767,198 | -0.16(-0.70%) |
Sep 15, 2016 | 22.51 | 23.02 | 22.42 | 22.77 | 753,719 | +0.18(+0.81%) |
Sep 14, 2016 | 22.62 | 22.82 | 22.40 | 22.59 | 1,175,991 | +0.04(+0.18%) |
Sep 13, 2016 | 22.59 | 22.82 | 22.35 | 22.54 | 1,577,926 | -0.37(-1.60%) |
Sep 12, 2016 | 22.69 | 23.12 | 22.44 | 22.91 | 860,314 | +0.09(+0.40%) |
Sep 09, 2016 | 23.47 | 23.52 | 22.78 | 22.82 | 1,021,105 | -0.91(-3.83%) |
Sep 08, 2016 | 24.19 | 24.19 | 23.61 | 23.73 | 1,571,071 | -0.57(-2.33%) |
Sep 07, 2016 | 24.33 | 24.69 | 24.07 | 24.30 | 1,469,483 | -0.01(-0.03%) |
Sep 06, 2016 | 25.03 | 25.08 | 24.25 | 24.30 | 1,783,111 | -0.63(-2.51%) |
Sep 02, 2016 | 24.71 | 24.93 | 24.93 | 24.93 | 1,715,984 | +0.25(+1.01%) |
Sep 01, 2016 | 25.03 | 25.10 | 24.03 | 24.68 | 2,657,429 | -0.38(-1.50%) |
Aug 31, 2016 | 25.17 | 25.37 | 24.96 | 25.05 | 1,638,969 | -0.07(-0.27%) |
Aug 30, 2016 | 25.09 | 25.35 | 24.70 | 25.12 | 855,510 | +0.03(+0.10%) |
Aug 29, 2016 | 24.97 | 25.39 | 24.84 | 25.10 | 1,115,776 | +0.23(+0.91%) |
Aug 26, 2016 | 24.81 | 25.00 | 24.50 | 24.87 | 746,718 | +0.19(+0.78%) |
Aug 25, 2016 | 24.54 | 24.72 | 24.50 | 24.68 | 527,956 | +0.08(+0.30%) |
Aug 24, 2016 | 24.80 | 24.95 | 24.46 | 24.60 | 701,736 | -0.18(-0.71%) |
Aug 23, 2016 | 25.17 | 25.30 | 24.78 | 24.78 | 547,345 | -0.17(-0.67%) |
Aug 22, 2016 | 25.07 | 25.30 | 24.72 | 24.95 | 651,087 | -0.20(-0.80%) |
Aug 19, 2016 | 24.82 | 25.19 | 24.71 | 25.15 | 545,483 | +0.32(+1.28%) |
Aug 18, 2016 | 24.72 | 24.96 | 24.55 | 24.83 | 843,011 | +0.12(+0.47%) |
Aug 17, 2016 | 25.29 | 25.37 | 24.39 | 24.71 | 1,272,403 | -0.63(-2.47%) |
Aug 16, 2016 | 25.40 | 25.49 | 25.12 | 25.34 | 1,082,515 | +0.11(+0.43%) |
Aug 15, 2016 | 25.03 | 25.39 | 25.03 | 25.23 | 596,072 | +0.25(+1.00%) |
Aug 12, 2016 | 24.70 | 25.30 | 24.70 | 24.98 | 523,004 | +0.18(+0.74%) |
Aug 11, 2016 | 24.95 | 25.09 | 24.67 | 24.80 | 700,329 | -0.08(-0.30%) |
Aug 10, 2016 | 25.70 | 25.70 | 24.85 | 24.87 | 1,182,804 | -0.75(-2.93%) |
Aug 09, 2016 | 25.87 | 26.10 | 25.37 | 25.62 | 1,373,662 | -0.39(-1.51%) |
Aug 08, 2016 | 25.76 | 26.35 | 25.76 | 26.01 | 1,151,996 | +0.19(+0.74%) |
Aug 05, 2016 | 25.25 | 25.89 | 25.17 | 25.82 | 1,107,047 | +0.71(+2.82%) |
Aug 04, 2016 | 25.10 | 25.22 | 24.76 | 25.11 | 838,239 | +0.09(+0.37%) |
Aug 03, 2016 | 24.90 | 25.34 | 24.70 | 25.02 | 931,978 | +0.08(+0.33%) |
Aug 02, 2016 | 25.16 | 25.40 | 24.67 | 24.94 | 1,546,964 | -0.30(-1.19%) |
Aug 01, 2016 | 24.68 | 25.25 | 24.50 | 25.24 | 1,115,302 | +0.51(+2.06%) |
Jul 29, 2016 | 24.29 | 24.79 | 24.19 | 24.73 | 1,333,747 | +0.38(+1.54%) |
Jul 28, 2016 | 24.21 | 24.53 | 24.02 | 24.35 | 1,795,579 | +0.11(+0.45%) |
Jul 27, 2016 | 24.46 | 25.08 | 23.96 | 24.25 | 2,485,494 | -0.70(-2.81%) |
Jul 26, 2016 | 24.44 | 25.00 | 24.05 | 24.95 | 3,086,279 | -0.93(-3.61%) |
Jul 25, 2016 | 25.96 | 26.56 | 25.71 | 25.88 | 2,106,053 | -0.08(-0.32%) |
Jul 22, 2016 | 25.44 | 26.06 | 25.28 | 25.96 | 2,097,294 | +0.59(+2.33%) |
Jul 21, 2016 | 24.54 | 25.73 | 24.54 | 25.37 | 3,571,512 | +0.38(+1.50%) |
Jul 20, 2016 | 24.70 | 25.12 | 24.57 | 25.00 | 1,802,279 | +0.14(+0.57%) |
Jul 19, 2016 | 24.48 | 24.86 | 24.22 | 24.85 | 1,339,214 | +0.27(+1.09%) |
Jul 18, 2016 | 23.97 | 24.60 | 23.85 | 24.59 | 1,223,976 | +0.58(+2.43%) |
Jul 15, 2016 | 23.28 | 24.01 | 22.98 | 24.00 | 1,044,660 | +0.92(+3.97%) |
Jul 14, 2016 | 23.20 | 23.51 | 23.07 | 23.09 | 1,232,805 | -0.12(-0.50%) |
Jul 13, 2016 | 23.96 | 23.96 | 22.76 | 23.20 | 1,347,943 | -0.73(-3.03%) |
Jul 12, 2016 | 23.13 | 23.94 | 23.08 | 23.93 | 1,471,032 | +1.00(+4.37%) |
Jul 11, 2016 | 22.56 | 22.93 | 22.45 | 22.93 | 805,714 | +0.54(+2.42%) |
Jul 08, 2016 | 22.25 | 22.58 | 21.92 | 22.39 | 1,324,598 | +0.47(+2.13%) |
Jul 07, 2016 | 21.71 | 22.14 | 21.54 | 21.92 | 1,118,780 | +0.23(+1.08%) |
Jul 06, 2016 | 21.68 | 22.00 | 21.53 | 21.68 | 1,332,731 | -0.14(-0.65%) |
Jul 05, 2016 | 22.31 | 22.56 | 21.73 | 21.83 | 709,414 | -0.67(-2.97%) |
Jul 01, 2016 | 22.00 | 22.49 | 22.49 | 22.49 | 995,755 | +0.60(+2.74%) |
Jun 30, 2016 | 21.72 | 21.91 | 21.26 | 21.89 | 1,098,907 | +0.25(+1.16%) |
Jun 29, 2016 | 21.02 | 21.80 | 20.83 | 21.64 | 1,160,800 | +0.93(+4.47%) |
Jun 28, 2016 | 20.31 | 21.28 | 20.31 | 20.72 | 1,080,281 | +0.68(+3.37%) |
Jun 27, 2016 | 20.76 | 20.84 | 19.89 | 20.04 | 2,149,652 | -0.92(-4.39%) |
Jun 24, 2016 | 21.88 | 22.09 | 20.94 | 20.96 | 1,946,369 | -1.54(-6.86%) |
Jun 23, 2016 | 22.48 | 22.77 | 22.34 | 22.51 | 1,469,287 | +0.25(+1.11%) |
Jun 22, 2016 | 21.96 | 22.32 | 21.86 | 22.26 | 1,001,566 | +0.30(+1.35%) |
Jun 21, 2016 | 21.85 | 22.19 | 21.62 | 21.96 | 1,286,567 | +0.16(+0.75%) |
Jun 20, 2016 | 21.96 | 22.33 | 21.70 | 21.80 | 1,012,943 | +0.12(+0.57%) |
Jun 17, 2016 | 21.41 | 21.77 | 21.17 | 21.68 | 2,058,200 | +0.32(+1.50%) |
Jun 16, 2016 | 21.03 | 21.39 | 20.63 | 21.36 | 749,167 | +0.07(+0.35%) |
Jun 15, 2016 | 20.78 | 21.71 | 20.70 | 21.28 | 1,341,852 | +0.66(+3.18%) |
Jun 14, 2016 | 20.62 | 20.90 | 20.34 | 20.62 | 949,854 | -0.10(-0.48%) |
Jun 13, 2016 | 21.12 | 21.50 | 20.67 | 20.72 | 1,141,554 | -0.43(-2.02%) |
Jun 10, 2016 | 21.35 | 21.37 | 20.63 | 21.15 | 1,479,045 | -0.39(-1.79%) |
Jun 09, 2016 | 21.77 | 21.77 | 21.39 | 21.54 | 896,980 | -0.17(-0.79%) |
Jun 08, 2016 | 21.47 | 21.82 | 21.32 | 21.71 | 1,266,695 | +0.25(+1.15%) |
Jun 07, 2016 | 21.32 | 21.59 | 21.25 | 21.46 | 519,773 | +0.08(+0.38%) |
Jun 06, 2016 | 21.35 | 21.56 | 21.00 | 21.38 | 1,012,516 | +0.01(+0.04%) |
Jun 03, 2016 | 22.09 | 22.17 | 21.22 | 21.37 | 1,164,077 | -0.55(-2.51%) |
Jun 02, 2016 | 21.14 | 22.17 | 20.89 | 21.92 | 2,437,176 | +1.18(+5.70%) |
Jun 01, 2016 | 20.70 | 20.92 | 20.54 | 20.74 | 1,085,767 | +0.03(+0.16%) |
May 31, 2016 | 20.47 | 20.93 | 20.16 | 20.71 | 1,110,784 | +0.23(+1.12%) |
May 27, 2016 | 20.58 | 20.48 | 20.48 | 20.48 | 832,708 | -0.07(-0.32%) |
May 26, 2016 | 20.50 | 20.61 | 20.31 | 20.54 | 765,676 | +0.02(+0.08%) |
May 25, 2016 | 20.03 | 20.53 | 19.89 | 20.53 | 1,217,942 | +0.53(+2.63%) |
May 24, 2016 | 19.92 | 20.08 | 19.64 | 20.00 | 829,610 | +0.28(+1.42%) |
May 23, 2016 | 19.66 | 19.91 | 19.54 | 19.72 | 926,543 | +0.13(+0.67%) |
May 20, 2016 | 19.69 | 19.69 | 19.34 | 19.59 | 1,552,816 | +0.07(+0.38%) |
May 19, 2016 | 20.03 | 20.03 | 19.26 | 19.52 | 1,465,070 | -0.68(-3.37%) |
May 18, 2016 | 20.76 | 20.87 | 19.75 | 20.20 | 1,132,879 | -0.61(-2.92%) |
May 17, 2016 | 21.30 | 21.46 | 20.71 | 20.81 | 1,279,873 | -0.54(-2.54%) |
May 16, 2016 | 21.08 | 21.72 | 21.06 | 21.35 | 1,180,691 | +0.26(+1.25%) |
May 13, 2016 | 21.33 | 21.37 | 20.53 | 21.08 | 1,546,284 | -0.34(-1.61%) |
May 12, 2016 | 22.14 | 22.20 | 21.30 | 21.43 | 1,246,399 | -0.59(-2.68%) |
May 11, 2016 | 23.11 | 23.24 | 21.99 | 22.02 | 1,063,825 | -1.25(-5.36%) |
May 10, 2016 | 23.07 | 23.52 | 23.07 | 23.27 | 734,097 | +0.27(+1.18%) |
May 09, 2016 | 22.53 | 23.19 | 22.53 | 23.00 | 690,385 | +0.42(+1.85%) |
May 06, 2016 | 22.53 | 22.79 | 22.38 | 22.58 | 766,942 | +0.04(+0.18%) |
May 05, 2016 | 22.91 | 23.09 | 22.50 | 22.54 | 897,422 | -0.36(-1.58%) |
May 04, 2016 | 22.69 | 23.15 | 22.69 | 22.90 | 660,123 | +0.04(+0.18%) |
May 03, 2016 | 22.82 | 22.99 | 22.47 | 22.86 | 647,247 | -0.15(-0.64%) |
May 02, 2016 | 22.74 | 23.06 | 22.56 | 23.01 | 670,195 | +0.31(+1.37%) |
Apr 29, 2016 | 22.71 | 23.02 | 22.46 | 22.69 | 1,015,073 | -0.14(-0.61%) |
Apr 28, 2016 | 23.45 | 23.67 | 22.60 | 22.83 | 1,634,613 | -0.80(-3.40%) |
Apr 27, 2016 | 23.50 | 23.75 | 23.19 | 23.64 | 1,077,614 | +0.07(+0.31%) |
Apr 26, 2016 | 23.10 | 23.58 | 22.84 | 23.56 | 722,412 | +0.54(+2.35%) |
Apr 25, 2016 | 22.91 | 23.06 | 22.73 | 23.02 | 1,090,215 | +0.06(+0.25%) |
Apr 22, 2016 | 23.06 | 23.41 | 22.35 | 22.96 | 2,034,142 | +0.00(+0.00%) |
Apr 21, 2016 | 22.79 | 23.42 | 22.73 | 22.96 | 904,095 | +0.21(+0.94%) |
Apr 20, 2016 | 22.94 | 22.96 | 22.65 | 22.75 | 1,073,306 | -0.23(-1.00%) |
Apr 19, 2016 | 22.86 | 23.01 | 22.61 | 22.98 | 736,734 | +0.19(+0.83%) |
Apr 18, 2016 | 23.02 | 23.10 | 22.60 | 22.79 | 739,550 | -0.29(-1.25%) |
Apr 15, 2016 | 22.78 | 23.23 | 22.69 | 23.08 | 518,274 | +0.29(+1.26%) |
Apr 14, 2016 | 22.75 | 23.01 | 22.58 | 22.79 | 619,742 | +0.07(+0.29%) |
Apr 13, 2016 | 22.55 | 22.73 | 22.43 | 22.73 | 799,783 | +0.30(+1.35%) |
Apr 12, 2016 | 22.02 | 22.66 | 22.02 | 22.42 | 697,487 | +0.52(+2.36%) |
Apr 11, 2016 | 22.00 | 22.46 | 21.90 | 21.91 | 654,451 | +0.01(+0.04%) |
Apr 08, 2016 | 21.54 | 22.07 | 21.40 | 21.90 | 799,908 | +0.52(+2.42%) |
Apr 07, 2016 | 21.86 | 21.91 | 21.30 | 21.38 | 1,001,819 | -0.58(-2.65%) |
Apr 06, 2016 | 22.08 | 22.18 | 21.68 | 21.96 | 947,142 | -0.16(-0.74%) |
Apr 05, 2016 | 22.29 | 22.67 | 21.66 | 22.13 | 1,237,752 | -0.37(-1.64%) |
Apr 04, 2016 | 22.65 | 22.76 | 22.45 | 22.50 | 793,617 | -0.21(-0.94%) |
Apr 01, 2016 | 23.65 | 23.65 | 22.55 | 22.71 | 1,010,721 | -1.16(-4.85%) |
Mar 31, 2016 | 23.68 | 24.25 | 23.60 | 23.87 | 1,003,540 | +0.11(+0.48%) |
Mar 30, 2016 | 23.47 | 23.81 | 23.28 | 23.75 | 889,731 | +0.34(+1.47%) |
Mar 29, 2016 | 22.63 | 23.42 | 22.46 | 23.41 | 1,808,684 | +0.69(+3.04%) |
Mar 28, 2016 | 22.35 | 22.76 | 22.21 | 22.72 | 540,810 | +0.38(+1.70%) |
Mar 24, 2016 | 22.12 | 22.34 | 22.34 | 22.34 | 875,134 | +0.13(+0.58%) |
Mar 23, 2016 | 22.49 | 22.61 | 21.89 | 22.21 | 810,873 | -0.32(-1.44%) |
Mar 22, 2016 | 22.75 | 22.86 | 22.31 | 22.53 | 737,585 | -0.39(-1.70%) |
Mar 21, 2016 | 22.82 | 23.09 | 22.63 | 22.92 | 831,309 | +0.02(+0.07%) |
Mar 18, 2016 | 22.70 | 23.33 | 22.52 | 22.90 | 1,585,431 | +0.36(+1.58%) |
Mar 17, 2016 | 22.85 | 22.98 | 22.25 | 22.55 | 1,113,777 | -0.31(-1.35%) |
Mar 16, 2016 | 22.40 | 22.99 | 22.22 | 22.86 | 1,023,916 | +0.35(+1.55%) |
Mar 15, 2016 | 22.02 | 22.68 | 21.84 | 22.51 | 1,359,005 | +0.60(+2.74%) |
Mar 14, 2016 | 21.55 | 21.93 | 21.45 | 21.91 | 651,681 | +0.37(+1.73%) |
Mar 11, 2016 | 21.24 | 21.65 | 20.92 | 21.54 | 1,267,045 | +0.61(+2.90%) |
Mar 10, 2016 | 21.51 | 21.56 | 20.35 | 20.93 | 1,210,139 | -0.41(-1.94%) |
Mar 09, 2016 | 21.89 | 21.97 | 21.09 | 21.34 | 1,241,589 | -0.52(-2.37%) |
Mar 08, 2016 | 23.10 | 23.18 | 21.75 | 21.86 | 1,310,712 | -1.37(-5.89%) |
Mar 07, 2016 | 22.81 | 23.46 | 22.72 | 23.23 | 1,080,490 | +0.22(+0.95%) |
Mar 04, 2016 | 23.26 | 23.42 | 22.82 | 23.01 | 1,462,206 | -0.35(-1.49%) |
Mar 03, 2016 | 23.25 | 23.84 | 23.23 | 23.36 | 1,483,565 | +0.19(+0.80%) |
Mar 02, 2016 | 23.05 | 23.43 | 22.90 | 23.17 | 1,219,549 | +0.29(+1.27%) |