Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.86 | 26.04 | 25.86 | 25.92 | 3,235,164 | -0.06(-0.23%) |
Feb 27, 2017 | 25.70 | 26.22 | 25.64 | 25.98 | 2,335,690 | +0.24(+0.94%) |
Feb 24, 2017 | 25.73 | 26.01 | 25.60 | 25.73 | 2,454,989 | -0.06(-0.23%) |
Feb 23, 2017 | 26.22 | 26.22 | 25.67 | 25.79 | 2,864,798 | -0.21(-0.82%) |
Feb 22, 2017 | 25.89 | 26.10 | 25.61 | 26.01 | 23,966,018 | -0.24(-0.92%) |
Feb 21, 2017 | 26.28 | 26.37 | 26.10 | 26.25 | 1,597,796 | +0.03(+0.12%) |
Feb 17, 2017 | 26.22 | 26.22 | 26.22 | 0 | -0.21(-0.80%) | |
Feb 16, 2017 | 26.01 | 26.54 | 26.01 | 26.43 | 1,450,873 | +0.36(+1.40%) |
Feb 15, 2017 | 25.95 | 26.10 | 25.78 | 26.07 | 1,083,246 | +0.03(+0.12%) |
Feb 14, 2017 | 25.95 | 26.19 | 25.70 | 26.04 | 1,841,423 | -0.03(-0.12%) |
Feb 13, 2017 | 25.89 | 26.16 | 25.83 | 26.07 | 1,004,008 | +0.30(+1.18%) |
Feb 10, 2017 | 25.73 | 25.96 | 25.64 | 25.76 | 1,350,128 | +0.00(+0.00%) |
Feb 09, 2017 | 26.22 | 26.73 | 25.55 | 25.76 | 1,600,038 | -0.15(-0.58%) |
Feb 08, 2017 | 25.98 | 26.16 | 25.70 | 25.92 | 748,316 | -0.09(-0.35%) |
Feb 07, 2017 | 26.34 | 26.51 | 25.95 | 26.01 | 788,508 | -0.30(-1.15%) |
Feb 06, 2017 | 26.43 | 26.58 | 26.22 | 26.31 | 1,505,415 | -0.15(-0.57%) |
Feb 03, 2017 | 26.22 | 26.52 | 25.99 | 26.46 | 1,558,513 | +0.45(+1.75%) |
Feb 02, 2017 | 25.58 | 26.10 | 25.52 | 26.01 | 1,060,700 | +0.58(+2.26%) |
Feb 01, 2017 | 25.79 | 25.99 | 25.34 | 25.43 | 738,017 | -0.33(-1.29%) |
Jan 31, 2017 | 25.49 | 25.89 | 25.43 | 25.76 | 877,134 | +0.21(+0.83%) |
Jan 30, 2017 | 25.70 | 25.73 | 25.46 | 25.55 | 1,047,322 | -0.24(-0.94%) |
Jan 27, 2017 | 26.16 | 26.16 | 25.64 | 25.79 | 442,718 | -0.27(-1.05%) |
Jan 26, 2017 | 26.07 | 26.28 | 25.86 | 26.07 | 565,413 | -0.06(-0.23%) |
Jan 25, 2017 | 26.19 | 26.40 | 26.04 | 26.13 | 519,525 | +0.00(+0.00%) |
Jan 24, 2017 | 26.04 | 26.31 | 25.86 | 26.13 | 678,474 | +0.12(+0.47%) |
Jan 23, 2017 | 25.58 | 26.05 | 25.49 | 26.01 | 641,568 | +0.36(+1.42%) |
Jan 20, 2017 | 25.13 | 25.66 | 25.13 | 25.64 | 2,300,149 | +0.48(+1.93%) |
Jan 19, 2017 | 25.19 | 25.28 | 24.95 | 25.16 | 765,438 | -0.06(-0.24%) |
Jan 18, 2017 | 25.22 | 25.52 | 25.13 | 25.22 | 748,088 | -0.06(-0.24%) |
Jan 17, 2017 | 25.19 | 25.40 | 25.10 | 25.28 | 420,984 | +0.09(+0.36%) |
Jan 13, 2017 | 25.19 | 25.19 | 25.19 | 0 | +0.24(+0.97%) | |
Jan 12, 2017 | 24.98 | 25.01 | 24.43 | 24.95 | 892,348 | +0.00(+0.00%) |
Jan 11, 2017 | 25.22 | 25.25 | 24.92 | 24.95 | 588,600 | -0.21(-0.84%) |
Jan 10, 2017 | 25.16 | 25.43 | 24.98 | 25.16 | 685,095 | +0.00(+0.00%) |
Jan 09, 2017 | 25.37 | 25.52 | 24.99 | 25.16 | 604,241 | -0.24(-0.95%) |
Jan 06, 2017 | 25.28 | 25.55 | 25.14 | 25.40 | 1,093,428 | +0.12(+0.48%) |
Jan 05, 2017 | 25.73 | 25.82 | 25.13 | 25.28 | 1,211,282 | -0.57(-2.21%) |
Jan 04, 2017 | 25.70 | 26.03 | 25.56 | 25.85 | 1,540,920 | +0.21(+0.82%) |
Jan 03, 2017 | 25.82 | 25.91 | 25.44 | 25.64 | 569,186 | +0.03(+0.12%) |
Dec 30, 2016 | 25.61 | 25.61 | 25.61 | 0 | +0.57(+2.28%) | |
Dec 29, 2016 | 24.89 | 25.25 | 24.73 | 25.04 | 630,609 | +0.24(+0.97%) |
Dec 28, 2016 | 25.19 | 25.28 | 24.65 | 24.80 | 406,978 | -0.33(-1.32%) |
Dec 27, 2016 | 25.16 | 25.26 | 25.04 | 25.13 | 268,846 | +0.03(+0.12%) |
Dec 23, 2016 | 25.10 | 25.10 | 25.10 | 0 | -0.18(-0.71%) | |
Dec 22, 2016 | 25.04 | 25.34 | 24.89 | 25.28 | 737,111 | +0.27(+1.08%) |
Dec 21, 2016 | 25.40 | 25.55 | 24.98 | 25.01 | 650,235 | -0.33(-1.31%) |
Dec 20, 2016 | 24.98 | 25.40 | 24.92 | 25.34 | 1,293,759 | +0.39(+1.57%) |
Dec 19, 2016 | 24.71 | 25.01 | 24.71 | 24.95 | 561,047 | +0.30(+1.22%) |
Dec 16, 2016 | 24.17 | 24.89 | 24.17 | 24.65 | 2,964,029 | +0.63(+2.63%) |
Dec 15, 2016 | 24.23 | 24.68 | 23.98 | 24.01 | 1,423,533 | -0.33(-1.36%) |
Dec 14, 2016 | 25.10 | 25.10 | 24.20 | 24.35 | 1,819,195 | -0.69(-2.76%) |
Dec 13, 2016 | 25.49 | 25.64 | 24.90 | 25.04 | 1,670,526 | -0.39(-1.54%) |
Dec 12, 2016 | 25.25 | 25.71 | 25.25 | 25.43 | 1,008,306 | +0.09(+0.36%) |
Dec 09, 2016 | 25.70 | 25.79 | 25.28 | 25.34 | 847,831 | -0.27(-1.06%) |
Dec 08, 2016 | 25.28 | 25.79 | 25.16 | 25.61 | 985,874 | +0.30(+1.19%) |
Dec 07, 2016 | 24.68 | 25.47 | 24.68 | 25.31 | 1,381,569 | +0.54(+2.19%) |
Dec 06, 2016 | 24.14 | 24.86 | 24.11 | 24.77 | 1,133,096 | +0.63(+2.62%) |
Dec 05, 2016 | 24.23 | 24.23 | 23.89 | 24.14 | 1,084,119 | +0.09(+0.38%) |
Dec 02, 2016 | 23.74 | 24.35 | 23.67 | 24.04 | 747,026 | +0.42(+1.78%) |
Dec 01, 2016 | 23.62 | 24.17 | 23.47 | 23.62 | 1,256,031 | -0.18(-0.76%) |
Nov 30, 2016 | 24.07 | 24.17 | 23.53 | 23.80 | 1,710,433 | -0.45(-1.86%) |
Nov 29, 2016 | 24.35 | 24.62 | 24.11 | 24.26 | 1,491,305 | -0.03(-0.12%) |
Nov 28, 2016 | 24.11 | 24.35 | 23.95 | 24.29 | 871,254 | +0.09(+0.37%) |
Nov 25, 2016 | 23.83 | 24.29 | 23.83 | 24.20 | 403,002 | +0.36(+1.52%) |
Nov 23, 2016 | 23.83 | 23.83 | 23.83 | 0 | -0.18(-0.75%) | |
Nov 22, 2016 | 23.77 | 24.17 | 23.71 | 24.01 | 1,048,470 | +0.42(+1.79%) |
Nov 21, 2016 | 23.53 | 23.86 | 23.53 | 23.59 | 1,101,991 | +0.00(+0.00%) |
Nov 18, 2016 | 23.62 | 23.74 | 23.28 | 23.59 | 650,085 | +0.00(+0.00%) |
Nov 17, 2016 | 23.47 | 23.77 | 23.23 | 23.59 | 919,902 | +0.15(+0.64%) |
Nov 16, 2016 | 23.35 | 23.56 | 23.05 | 23.44 | 985,450 | +0.09(+0.39%) |
Nov 15, 2016 | 23.38 | 23.56 | 23.02 | 23.35 | 1,238,819 | +0.03(+0.13%) |
Nov 14, 2016 | 22.96 | 23.41 | 22.77 | 23.32 | 1,485,392 | +0.42(+1.84%) |
Nov 11, 2016 | 22.39 | 23.20 | 22.33 | 22.90 | 1,544,757 | +0.63(+2.84%) |
Nov 10, 2016 | 22.57 | 22.75 | 22.04 | 22.27 | 1,055,168 | -0.12(-0.54%) |
Nov 09, 2016 | 22.30 | 22.69 | 22.06 | 22.39 | 1,209,490 | -0.21(-0.93%) |
Nov 08, 2016 | 22.30 | 22.69 | 22.28 | 22.60 | 959,264 | +0.21(+0.94%) |
Nov 07, 2016 | 22.18 | 22.45 | 22.18 | 22.39 | 975,624 | +0.66(+3.05%) |
Nov 04, 2016 | 21.76 | 22.00 | 21.34 | 21.73 | 1,854,382 | -0.03(-0.14%) |
Nov 03, 2016 | 22.03 | 22.24 | 21.67 | 21.76 | 1,419,796 | -0.27(-1.23%) |
Nov 02, 2016 | 22.54 | 22.99 | 22.03 | 22.03 | 1,002,337 | -0.48(-2.14%) |
Nov 01, 2016 | 23.29 | 23.35 | 22.48 | 22.51 | 1,435,328 | -0.87(-3.73%) |
Oct 31, 2016 | 23.35 | 23.56 | 23.05 | 23.38 | 2,480,793 | +0.12(+0.52%) |
Oct 28, 2016 | 23.14 | 23.38 | 23.05 | 23.26 | 1,120,350 | +0.12(+0.52%) |
Oct 27, 2016 | 23.17 | 23.20 | 22.84 | 23.14 | 1,070,288 | +0.00(+0.00%) |
Oct 26, 2016 | 23.29 | 23.35 | 22.96 | 23.14 | 1,719,590 | -0.21(-0.90%) |
Oct 25, 2016 | 23.62 | 23.68 | 23.32 | 23.35 | 1,732,254 | -0.39(-1.65%) |
Oct 24, 2016 | 24.04 | 24.14 | 23.62 | 23.74 | 1,522,951 | -0.12(-0.50%) |
Oct 21, 2016 | 23.83 | 24.04 | 23.74 | 23.86 | 1,594,388 | -0.30(-1.25%) |
Oct 20, 2016 | 24.23 | 24.41 | 24.01 | 24.17 | 1,576,620 | -0.15(-0.62%) |
Oct 19, 2016 | 23.86 | 24.38 | 23.77 | 24.32 | 980,053 | +0.30(+1.25%) |
Oct 18, 2016 | 24.14 | 24.23 | 23.89 | 24.01 | 1,502,058 | +0.21(+0.89%) |
Oct 17, 2016 | 23.62 | 23.92 | 23.44 | 23.80 | 1,423,421 | +0.27(+1.15%) |
Oct 14, 2016 | 23.74 | 24.01 | 23.41 | 23.53 | 2,216,463 | -0.12(-0.51%) |
Oct 13, 2016 | 23.77 | 23.86 | 23.44 | 23.65 | 1,357,366 | -0.18(-0.76%) |
Oct 12, 2016 | 23.71 | 23.86 | 23.47 | 23.83 | 1,454,415 | +0.21(+0.89%) |
Oct 11, 2016 | 23.08 | 23.65 | 22.78 | 23.62 | 2,998,283 | +0.36(+1.55%) |
Oct 10, 2016 | 22.99 | 23.71 | 22.54 | 23.26 | 2,756,505 | +0.48(+2.11%) |
Oct 07, 2016 | 21.70 | 23.08 | 21.64 | 22.78 | 3,658,721 | +1.56(+7.37%) |
Oct 06, 2016 | 21.58 | 21.62 | 21.17 | 21.22 | 2,488,469 | -0.42(-1.96%) |
Oct 05, 2016 | 22.21 | 22.30 | 21.43 | 21.64 | 25,580,244 | -0.47(-2.11%) |
Oct 04, 2016 | 21.83 | 22.28 | 21.50 | 22.11 | 3,048,303 | +0.53(+2.46%) |
Oct 03, 2016 | 22.04 | 22.04 | 21.45 | 21.58 | 639,605 | -0.59(-2.68%) |
Sep 30, 2016 | 22.38 | 22.45 | 22.11 | 22.17 | 1,145,285 | -0.06(-0.29%) |
Sep 29, 2016 | 22.24 | 22.47 | 21.86 | 22.24 | 2,459,335 | -0.70(-3.06%) |
Sep 28, 2016 | 22.36 | 22.96 | 22.32 | 22.94 | 807,990 | +0.72(+3.25%) |
Sep 27, 2016 | 22.77 | 22.77 | 22.15 | 22.21 | 606,675 | -0.47(-2.06%) |
Sep 26, 2016 | 22.72 | 22.94 | 22.66 | 22.68 | 875,962 | -0.13(-0.56%) |
Sep 23, 2016 | 22.77 | 22.96 | 22.62 | 22.81 | 1,356,337 | -0.09(-0.37%) |
Sep 22, 2016 | 22.87 | 23.06 | 22.82 | 22.89 | 1,466,661 | +0.28(+1.22%) |
Sep 21, 2016 | 22.64 | 22.69 | 22.07 | 22.62 | 1,923,919 | +0.13(+0.57%) |
Sep 20, 2016 | 23.19 | 23.28 | 22.47 | 22.49 | 1,379,124 | -0.55(-2.40%) |
Sep 19, 2016 | 23.04 | 23.34 | 22.83 | 23.04 | 868,750 | +0.04(+0.18%) |
Sep 16, 2016 | 22.96 | 23.11 | 22.77 | 23.00 | 2,344,475 | -0.06(-0.28%) |
Sep 15, 2016 | 22.96 | 23.11 | 22.92 | 23.06 | 1,187,994 | +0.11(+0.46%) |
Sep 14, 2016 | 22.66 | 23.04 | 22.60 | 22.96 | 1,569,920 | +0.25(+1.12%) |
Sep 13, 2016 | 23.13 | 23.13 | 22.42 | 22.70 | 1,308,429 | -0.62(-2.64%) |
Sep 12, 2016 | 22.94 | 23.40 | 22.92 | 23.32 | 1,689,810 | +0.30(+1.29%) |
Sep 09, 2016 | 23.62 | 23.62 | 23.02 | 23.02 | 800,168 | -0.87(-3.64%) |
Sep 08, 2016 | 24.08 | 24.21 | 23.87 | 23.89 | 845,390 | -0.32(-1.32%) |
Sep 07, 2016 | 23.64 | 24.21 | 23.62 | 24.21 | 1,009,635 | +0.49(+2.06%) |
Sep 06, 2016 | 23.74 | 23.89 | 23.55 | 23.72 | 1,006,688 | +0.00(+0.00%) |
Sep 02, 2016 | 23.55 | 23.72 | 23.72 | 23.72 | 677,761 | +0.36(+1.55%) |
Sep 01, 2016 | 23.40 | 23.40 | 23.02 | 23.36 | 1,198,018 | -0.04(-0.18%) |
Aug 31, 2016 | 23.09 | 23.45 | 22.96 | 23.40 | 1,200,639 | +0.19(+0.82%) |
Aug 30, 2016 | 22.89 | 23.23 | 22.72 | 23.21 | 966,104 | +0.34(+1.49%) |
Aug 29, 2016 | 22.60 | 23.09 | 22.60 | 22.87 | 1,316,661 | +0.30(+1.32%) |
Aug 26, 2016 | 22.85 | 22.94 | 22.31 | 22.58 | 1,085,196 | -0.21(-0.93%) |
Aug 25, 2016 | 22.36 | 22.81 | 22.32 | 22.79 | 671,777 | +0.38(+1.71%) |
Aug 24, 2016 | 22.62 | 22.70 | 22.17 | 22.41 | 472,926 | -0.23(-1.03%) |
Aug 23, 2016 | 22.32 | 22.72 | 22.26 | 22.64 | 886,986 | +0.40(+1.81%) |
Aug 22, 2016 | 22.32 | 22.47 | 22.17 | 22.24 | 767,069 | -0.04(-0.19%) |
Aug 19, 2016 | 22.28 | 22.32 | 22.00 | 22.28 | 1,000,520 | -0.02(-0.10%) |
Aug 18, 2016 | 22.24 | 22.38 | 22.09 | 22.30 | 1,090,835 | +0.08(+0.38%) |
Aug 17, 2016 | 21.29 | 22.28 | 21.22 | 22.22 | 1,100,049 | +0.04(+0.19%) |
Aug 16, 2016 | 22.40 | 22.40 | 22.03 | 22.17 | 608,477 | -0.27(-1.22%) |
Aug 15, 2016 | 22.36 | 22.65 | 22.30 | 22.45 | 769,084 | +0.08(+0.38%) |
Aug 12, 2016 | 22.05 | 22.40 | 22.00 | 22.36 | 808,840 | +0.30(+1.34%) |
Aug 11, 2016 | 22.03 | 22.09 | 21.84 | 22.07 | 469,782 | +0.04(+0.19%) |
Aug 10, 2016 | 22.09 | 22.13 | 21.84 | 22.03 | 556,515 | +0.02(+0.10%) |
Aug 09, 2016 | 22.07 | 22.28 | 21.88 | 22.00 | 752,243 | -0.08(-0.38%) |
Aug 08, 2016 | 22.34 | 22.34 | 21.98 | 22.09 | 549,407 | -0.19(-0.85%) |
Aug 05, 2016 | 22.17 | 22.30 | 21.94 | 22.28 | 799,197 | +0.21(+0.96%) |
Aug 04, 2016 | 22.32 | 22.36 | 21.92 | 22.07 | 740,684 | -0.19(-0.85%) |
Aug 03, 2016 | 21.94 | 22.26 | 21.73 | 22.26 | 718,268 | +0.36(+1.64%) |
Aug 02, 2016 | 22.03 | 22.13 | 21.73 | 21.90 | 755,234 | -0.21(-0.95%) |
Aug 01, 2016 | 22.32 | 22.43 | 21.88 | 22.11 | 917,467 | -0.32(-1.41%) |
Jul 29, 2016 | 22.22 | 22.83 | 22.22 | 22.43 | 646,606 | +0.17(+0.76%) |
Jul 28, 2016 | 22.03 | 22.30 | 21.90 | 22.26 | 363,555 | +0.21(+0.96%) |
Jul 27, 2016 | 23.16 | 23.16 | 21.78 | 22.05 | 856,812 | -0.82(-3.59%) |
Jul 26, 2016 | 22.81 | 23.04 | 22.72 | 22.87 | 556,918 | +0.08(+0.37%) |
Jul 25, 2016 | 23.16 | 23.31 | 22.72 | 22.78 | 1,078,507 | -0.40(-1.73%) |
Jul 22, 2016 | 23.23 | 23.46 | 23.18 | 23.18 | 638,446 | -0.11(-0.45%) |
Jul 21, 2016 | 23.08 | 23.31 | 23.00 | 23.29 | 422,906 | +0.15(+0.64%) |
Jul 20, 2016 | 23.12 | 23.16 | 22.93 | 23.14 | 395,757 | +0.04(+0.18%) |
Jul 19, 2016 | 23.18 | 23.26 | 23.02 | 23.10 | 631,314 | -0.08(-0.36%) |
Jul 18, 2016 | 23.25 | 23.31 | 22.97 | 23.18 | 1,026,701 | -0.08(-0.36%) |
Jul 15, 2016 | 23.12 | 23.29 | 22.83 | 23.27 | 1,164,522 | +0.19(+0.82%) |
Jul 14, 2016 | 23.02 | 23.21 | 22.87 | 23.08 | 1,023,392 | +0.11(+0.46%) |
Jul 13, 2016 | 22.78 | 22.97 | 22.67 | 22.97 | 661,328 | +0.30(+1.30%) |
Jul 12, 2016 | 22.40 | 22.74 | 22.30 | 22.68 | 1,005,787 | +0.36(+1.61%) |
Jul 11, 2016 | 22.34 | 22.39 | 22.07 | 22.32 | 693,892 | +0.08(+0.38%) |
Jul 08, 2016 | 21.62 | 22.35 | 21.48 | 22.24 | 1,304,738 | +0.76(+3.53%) |
Jul 07, 2016 | 21.54 | 21.54 | 21.12 | 21.48 | 1,098,249 | -0.02(-0.10%) |
Jul 06, 2016 | 21.56 | 21.65 | 21.31 | 21.50 | 448,866 | -0.08(-0.39%) |
Jul 05, 2016 | 21.73 | 21.84 | 21.46 | 21.58 | 594,467 | -0.23(-1.06%) |
Jul 01, 2016 | 22.00 | 21.81 | 21.81 | 21.81 | 875,647 | -0.11(-0.48%) |
Jun 30, 2016 | 21.75 | 21.92 | 21.46 | 21.92 | 966,363 | +0.23(+1.07%) |
Jun 29, 2016 | 21.46 | 21.73 | 21.44 | 21.69 | 1,260,038 | +0.38(+1.78%) |
Jun 28, 2016 | 21.44 | 21.47 | 21.16 | 21.31 | 765,627 | +0.08(+0.40%) |
Jun 27, 2016 | 21.35 | 21.48 | 21.08 | 21.22 | 1,687,749 | -0.30(-1.37%) |
Jun 24, 2016 | 21.71 | 21.79 | 21.31 | 21.52 | 1,944,522 | -0.65(-2.95%) |
Jun 23, 2016 | 21.88 | 22.19 | 21.84 | 22.17 | 1,113,802 | +0.48(+2.24%) |
Jun 22, 2016 | 22.13 | 22.13 | 21.62 | 21.69 | 457,039 | -0.36(-1.63%) |
Jun 21, 2016 | 22.13 | 22.26 | 21.94 | 22.05 | 1,040,424 | -0.04(-0.19%) |
Jun 20, 2016 | 21.94 | 22.30 | 21.73 | 22.09 | 1,476,486 | +0.36(+1.65%) |
Jun 17, 2016 | 21.69 | 21.94 | 21.58 | 21.73 | 1,558,090 | +0.02(+0.10%) |
Jun 16, 2016 | 21.77 | 21.86 | 21.60 | 21.71 | 1,116,669 | -0.15(-0.67%) |
Jun 15, 2016 | 22.07 | 22.25 | 21.86 | 21.86 | 1,337,692 | -0.13(-0.58%) |
Jun 14, 2016 | 22.45 | 22.49 | 21.92 | 21.98 | 1,436,863 | -0.48(-2.16%) |
Jun 13, 2016 | 23.00 | 23.04 | 22.45 | 22.47 | 1,024,876 | -0.51(-2.20%) |
Jun 10, 2016 | 23.14 | 23.29 | 22.93 | 22.97 | 651,276 | -0.36(-1.54%) |
Jun 09, 2016 | 23.08 | 23.33 | 23.08 | 23.33 | 590,095 | +0.23(+1.00%) |
Jun 08, 2016 | 22.70 | 23.21 | 22.66 | 23.10 | 1,100,110 | +0.44(+1.95%) |
Jun 07, 2016 | 22.64 | 22.95 | 22.59 | 22.66 | 651,927 | +0.08(+0.37%) |
Jun 06, 2016 | 22.83 | 22.87 | 22.49 | 22.57 | 742,308 | -0.17(-0.74%) |
Jun 03, 2016 | 22.89 | 23.16 | 22.59 | 22.74 | 1,830,917 | +0.06(+0.28%) |
Jun 02, 2016 | 22.81 | 22.87 | 22.61 | 22.68 | 711,596 | -0.21(-0.92%) |
Jun 01, 2016 | 22.59 | 22.89 | 22.51 | 22.89 | 667,668 | +0.25(+1.12%) |
May 31, 2016 | 22.83 | 22.87 | 22.47 | 22.64 | 921,777 | -0.21(-0.92%) |
May 27, 2016 | 22.66 | 22.85 | 22.85 | 22.85 | 516,108 | +0.23(+1.02%) |
May 26, 2016 | 22.76 | 22.81 | 22.59 | 22.62 | 458,682 | -0.08(-0.37%) |
May 25, 2016 | 22.76 | 22.76 | 22.47 | 22.70 | 524,889 | +0.00(+0.00%) |
May 24, 2016 | 22.32 | 22.72 | 22.28 | 22.70 | 544,509 | +0.55(+2.47%) |
May 23, 2016 | 22.17 | 22.28 | 22.07 | 22.15 | 413,292 | -0.04(-0.19%) |
May 20, 2016 | 22.07 | 22.26 | 21.96 | 22.19 | 1,676,945 | +0.29(+1.35%) |
May 19, 2016 | 21.98 | 22.07 | 21.52 | 21.90 | 1,298,524 | -0.32(-1.42%) |
May 18, 2016 | 22.28 | 22.34 | 21.92 | 22.22 | 1,027,986 | -0.11(-0.47%) |
May 17, 2016 | 22.70 | 22.74 | 22.19 | 22.32 | 944,361 | -0.46(-2.04%) |
May 16, 2016 | 22.43 | 22.83 | 22.40 | 22.78 | 855,256 | +0.36(+1.60%) |
May 13, 2016 | 22.34 | 22.43 | 22.06 | 22.43 | 912,352 | -0.02(-0.09%) |
May 12, 2016 | 22.49 | 22.62 | 22.28 | 22.45 | 880,297 | +0.00(+0.00%) |
May 11, 2016 | 22.62 | 22.66 | 22.40 | 22.45 | 1,271,022 | -0.11(-0.47%) |
May 10, 2016 | 22.55 | 22.70 | 22.39 | 22.55 | 1,233,309 | +0.08(+0.37%) |
May 09, 2016 | 22.43 | 22.66 | 22.22 | 22.47 | 1,069,923 | +0.02(+0.09%) |
May 06, 2016 | 21.92 | 22.47 | 21.92 | 22.45 | 1,575,256 | +0.44(+2.00%) |
May 05, 2016 | 21.80 | 22.28 | 21.80 | 22.01 | 3,359,530 | -0.15(-0.66%) |
May 04, 2016 | 22.20 | 22.47 | 22.11 | 22.15 | 1,576,716 | -0.15(-0.66%) |
May 03, 2016 | 22.07 | 22.36 | 21.90 | 22.30 | 2,655,334 | +0.06(+0.28%) |
May 02, 2016 | 21.55 | 22.25 | 21.49 | 22.24 | 4,162,144 | +0.59(+2.70%) |
Apr 29, 2016 | 22.24 | 22.87 | 21.26 | 21.65 | 6,738,308 | -0.75(-3.36%) |
Apr 28, 2016 | 22.26 | 22.47 | 22.24 | 22.41 | 563,644 | +0.04(+0.19%) |
Apr 27, 2016 | 22.11 | 22.43 | 22.05 | 22.36 | 948,786 | +0.19(+0.85%) |
Apr 26, 2016 | 22.03 | 22.32 | 21.95 | 22.18 | 1,071,186 | +0.23(+1.05%) |
Apr 25, 2016 | 21.67 | 21.95 | 21.61 | 21.95 | 341,718 | +0.23(+1.06%) |
Apr 22, 2016 | 21.34 | 21.72 | 21.34 | 21.72 | 522,574 | +0.42(+1.96%) |
Apr 21, 2016 | 21.76 | 21.95 | 21.15 | 21.30 | 750,081 | -0.42(-1.93%) |
Apr 20, 2016 | 21.90 | 21.97 | 21.63 | 21.72 | 481,948 | -0.17(-0.76%) |
Apr 19, 2016 | 21.78 | 21.92 | 21.55 | 21.88 | 634,229 | +0.23(+1.06%) |
Apr 18, 2016 | 21.57 | 21.72 | 21.49 | 21.65 | 730,170 | +0.04(+0.19%) |
Apr 15, 2016 | 21.57 | 21.73 | 21.51 | 21.61 | 1,057,097 | +0.04(+0.19%) |
Apr 14, 2016 | 21.76 | 21.76 | 21.49 | 21.57 | 385,662 | -0.21(-0.96%) |
Apr 13, 2016 | 21.82 | 21.86 | 21.59 | 21.78 | 1,557,114 | +0.02(+0.10%) |
Apr 12, 2016 | 21.40 | 21.82 | 21.38 | 21.76 | 531,910 | +0.36(+1.66%) |
Apr 11, 2016 | 21.32 | 21.54 | 21.23 | 21.40 | 549,443 | +0.13(+0.59%) |
Apr 08, 2016 | 21.34 | 21.60 | 21.26 | 21.28 | 326,534 | +0.10(+0.49%) |
Apr 07, 2016 | 21.44 | 21.50 | 21.04 | 21.17 | 594,805 | -0.38(-1.75%) |
Apr 06, 2016 | 21.65 | 21.74 | 21.44 | 21.55 | 583,296 | -0.10(-0.48%) |
Apr 05, 2016 | 21.63 | 21.97 | 21.55 | 21.65 | 1,186,682 | -0.08(-0.39%) |
Apr 04, 2016 | 21.72 | 21.88 | 21.67 | 21.74 | 568,633 | +0.02(+0.10%) |
Apr 01, 2016 | 21.55 | 21.76 | 21.22 | 21.72 | 1,554,080 | +0.00(+0.00%) |
Mar 31, 2016 | 21.57 | 21.82 | 21.53 | 21.72 | 970,802 | +0.13(+0.58%) |
Mar 30, 2016 | 21.34 | 21.67 | 21.21 | 21.59 | 1,089,633 | +0.29(+1.38%) |
Mar 29, 2016 | 20.67 | 21.32 | 20.61 | 21.30 | 604,246 | +0.65(+3.14%) |
Mar 28, 2016 | 20.56 | 20.65 | 20.33 | 20.65 | 406,025 | +0.17(+0.82%) |
Mar 24, 2016 | 20.33 | 20.48 | 20.48 | 20.48 | 592,814 | +0.06(+0.31%) |
Mar 23, 2016 | 20.84 | 20.84 | 20.42 | 20.42 | 559,910 | -0.40(-1.91%) |
Mar 22, 2016 | 20.80 | 20.92 | 20.55 | 20.82 | 563,593 | -0.02(-0.10%) |
Mar 21, 2016 | 20.98 | 21.11 | 20.75 | 20.84 | 490,809 | -0.15(-0.70%) |
Mar 18, 2016 | 21.23 | 21.32 | 20.94 | 20.98 | 1,469,822 | -0.23(-1.08%) |
Mar 17, 2016 | 20.88 | 21.22 | 20.71 | 21.21 | 546,954 | +0.42(+2.01%) |
Mar 16, 2016 | 20.46 | 20.88 | 20.40 | 20.80 | 484,138 | +0.25(+1.22%) |
Mar 15, 2016 | 20.40 | 20.56 | 20.19 | 20.54 | 719,624 | +0.04(+0.20%) |
Mar 14, 2016 | 20.48 | 20.53 | 20.33 | 20.50 | 666,000 | +0.02(+0.10%) |
Mar 11, 2016 | 20.10 | 20.50 | 20.10 | 20.48 | 601,343 | +0.52(+2.62%) |
Mar 10, 2016 | 20.17 | 20.23 | 19.62 | 19.96 | 1,278,225 | -0.10(-0.52%) |
Mar 09, 2016 | 19.81 | 20.10 | 19.23 | 20.06 | 567,238 | +0.25(+1.27%) |
Mar 08, 2016 | 20.10 | 20.31 | 19.73 | 19.81 | 1,687,556 | -0.31(-1.56%) |
Mar 07, 2016 | 19.67 | 20.15 | 19.52 | 20.13 | 1,030,508 | +0.33(+1.69%) |
Mar 04, 2016 | 19.21 | 19.79 | 19.10 | 19.79 | 1,386,523 | +0.56(+2.94%) |
Mar 03, 2016 | 18.91 | 19.25 | 18.87 | 19.23 | 998,212 | +0.31(+1.66%) |
Mar 02, 2016 | 18.70 | 18.95 | 18.31 | 18.91 | 608,805 | +0.15(+0.78%) |