Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.54 | 29.00 | 28.39 | 28.44 | 556,439 | -0.38(-1.32%) |
Feb 27, 2017 | 29.06 | 29.20 | 28.73 | 28.82 | 457,093 | -0.45(-1.54%) |
Feb 24, 2017 | 29.39 | 29.39 | 29.06 | 29.27 | 253,189 | -0.23(-0.78%) |
Feb 23, 2017 | 29.35 | 29.62 | 29.31 | 29.50 | 398,473 | +0.08(+0.27%) |
Feb 22, 2017 | 30.06 | 30.24 | 29.28 | 29.42 | 523,980 | -0.63(-2.10%) |
Feb 21, 2017 | 29.79 | 30.24 | 29.53 | 30.05 | 717,425 | +0.16(+0.54%) |
Feb 17, 2017 | 29.89 | 29.89 | 29.89 | 0 | +0.73(+2.50%) | |
Feb 16, 2017 | 29.47 | 29.59 | 28.88 | 29.16 | 393,456 | -0.46(-1.55%) |
Feb 15, 2017 | 28.90 | 29.74 | 28.85 | 29.62 | 580,554 | +0.66(+2.28%) |
Feb 14, 2017 | 28.95 | 29.00 | 28.75 | 28.96 | 351,771 | +0.04(+0.14%) |
Feb 13, 2017 | 28.64 | 28.99 | 28.50 | 28.92 | 429,117 | +0.28(+0.98%) |
Feb 10, 2017 | 28.21 | 28.82 | 28.10 | 28.64 | 526,719 | +0.38(+1.34%) |
Feb 09, 2017 | 28.11 | 28.38 | 27.96 | 28.26 | 426,033 | +0.15(+0.53%) |
Feb 08, 2017 | 27.98 | 28.19 | 27.68 | 28.11 | 237,631 | +0.11(+0.39%) |
Feb 07, 2017 | 28.00 | 28.10 | 27.81 | 28.00 | 272,912 | +0.07(+0.25%) |
Feb 06, 2017 | 27.96 | 27.98 | 27.72 | 27.93 | 237,927 | -0.23(-0.82%) |
Feb 03, 2017 | 28.06 | 28.37 | 27.85 | 28.16 | 400,976 | +0.02(+0.07%) |
Feb 02, 2017 | 28.00 | 28.18 | 27.62 | 28.14 | 518,028 | +0.12(+0.43%) |
Feb 01, 2017 | 27.57 | 28.19 | 27.33 | 28.02 | 857,287 | +0.39(+1.41%) |
Jan 31, 2017 | 27.39 | 27.70 | 27.07 | 27.63 | 664,768 | +0.02(+0.07%) |
Jan 30, 2017 | 27.51 | 27.69 | 26.97 | 27.61 | 449,356 | -0.15(-0.54%) |
Jan 27, 2017 | 27.81 | 27.97 | 27.52 | 27.76 | 643,887 | -0.01(-0.04%) |
Jan 26, 2017 | 27.86 | 27.99 | 27.62 | 27.77 | 508,933 | -0.08(-0.29%) |
Jan 25, 2017 | 28.69 | 28.69 | 27.68 | 27.85 | 1,066,506 | -0.08(-0.29%) |
Jan 24, 2017 | 27.52 | 28.10 | 27.38 | 27.93 | 666,410 | +0.29(+1.05%) |
Jan 23, 2017 | 27.78 | 27.97 | 27.23 | 27.64 | 1,493,610 | -0.39(-1.39%) |
Jan 20, 2017 | 27.21 | 28.14 | 26.96 | 28.03 | 2,014,839 | +0.61(+2.22%) |
Jan 19, 2017 | 27.35 | 27.51 | 27.14 | 27.42 | 921,767 | +0.22(+0.81%) |
Jan 18, 2017 | 26.88 | 27.45 | 26.62 | 27.20 | 1,101,526 | +0.57(+2.14%) |
Jan 17, 2017 | 26.82 | 26.87 | 26.43 | 26.63 | 679,038 | -0.28(-1.04%) |
Jan 13, 2017 | 26.91 | 26.91 | 26.91 | 0 | +0.10(+0.37%) | |
Jan 12, 2017 | 26.03 | 26.84 | 26.01 | 26.81 | 1,214,291 | +0.81(+3.12%) |
Jan 11, 2017 | 25.28 | 26.03 | 25.16 | 26.00 | 677,800 | +0.76(+3.01%) |
Jan 10, 2017 | 25.03 | 25.38 | 24.95 | 25.24 | 495,533 | +0.21(+0.84%) |
Jan 09, 2017 | 24.73 | 25.12 | 24.71 | 25.03 | 510,551 | +0.31(+1.25%) |
Jan 06, 2017 | 25.07 | 25.25 | 24.63 | 24.72 | 931,575 | -0.25(-1.00%) |
Jan 05, 2017 | 25.16 | 25.58 | 24.71 | 24.97 | 594,893 | -0.18(-0.72%) |
Jan 04, 2017 | 24.75 | 25.61 | 24.71 | 25.15 | 556,533 | +0.55(+2.24%) |
Jan 03, 2017 | 24.32 | 24.73 | 24.20 | 24.60 | 487,853 | +0.52(+2.16%) |
Dec 30, 2016 | 24.08 | 24.08 | 24.08 | 0 | -0.18(-0.74%) | |
Dec 29, 2016 | 24.27 | 24.48 | 24.15 | 24.26 | 525,377 | +0.01(+0.04%) |
Dec 28, 2016 | 24.36 | 24.44 | 23.93 | 24.25 | 598,624 | -0.06(-0.25%) |
Dec 27, 2016 | 24.41 | 26.02 | 24.06 | 24.31 | 714,996 | +0.18(+0.75%) |
Dec 23, 2016 | 24.13 | 24.13 | 24.13 | 0 | +0.08(+0.33%) | |
Dec 22, 2016 | 24.34 | 24.39 | 23.85 | 24.05 | 1,358,119 | -0.28(-1.15%) |
Dec 21, 2016 | 24.65 | 24.74 | 23.88 | 24.33 | 1,174,250 | -0.28(-1.14%) |
Dec 20, 2016 | 24.08 | 24.73 | 24.00 | 24.61 | 1,230,375 | +0.54(+2.24%) |
Dec 19, 2016 | 25.24 | 25.24 | 23.80 | 24.07 | 1,835,331 | -0.12(-0.50%) |
Dec 16, 2016 | 24.64 | 24.83 | 24.12 | 24.19 | 1,379,233 | -0.46(-1.87%) |
Dec 15, 2016 | 24.94 | 25.18 | 24.54 | 24.65 | 1,157,369 | -0.24(-0.96%) |
Dec 14, 2016 | 25.30 | 25.50 | 24.84 | 24.89 | 1,046,933 | -0.39(-1.54%) |
Dec 13, 2016 | 25.64 | 25.79 | 25.23 | 25.28 | 1,030,080 | -0.36(-1.40%) |
Dec 12, 2016 | 26.31 | 26.66 | 25.50 | 25.64 | 580,281 | -0.91(-3.43%) |
Dec 09, 2016 | 26.71 | 26.99 | 26.38 | 26.55 | 825,843 | +0.02(+0.08%) |
Dec 08, 2016 | 26.18 | 26.56 | 25.67 | 26.53 | 439,430 | +0.45(+1.73%) |
Dec 07, 2016 | 25.65 | 26.27 | 25.43 | 26.08 | 573,740 | +0.50(+1.95%) |
Dec 06, 2016 | 25.77 | 25.83 | 25.35 | 25.58 | 553,457 | -0.01(-0.04%) |
Dec 05, 2016 | 25.13 | 25.97 | 25.00 | 25.59 | 719,136 | +0.36(+1.43%) |
Dec 02, 2016 | 26.71 | 26.72 | 24.49 | 25.23 | 3,329,742 | -0.89(-3.41%) |
Dec 01, 2016 | 27.03 | 27.03 | 25.86 | 26.12 | 1,186,908 | -1.02(-3.76%) |
Nov 30, 2016 | 27.51 | 27.52 | 26.75 | 27.14 | 1,558,461 | -0.47(-1.70%) |
Nov 29, 2016 | 27.12 | 28.08 | 27.08 | 27.61 | 780,087 | +0.39(+1.43%) |
Nov 28, 2016 | 27.11 | 27.75 | 27.05 | 27.22 | 549,814 | -0.20(-0.73%) |
Nov 25, 2016 | 27.50 | 27.55 | 27.11 | 27.42 | 219,344 | +0.01(+0.04%) |
Nov 23, 2016 | 27.41 | 27.41 | 27.41 | 0 | +0.07(+0.26%) | |
Nov 22, 2016 | 27.85 | 27.85 | 27.05 | 27.34 | 586,135 | -0.57(-2.04%) |
Nov 21, 2016 | 28.71 | 28.85 | 27.72 | 27.91 | 825,633 | -0.85(-2.96%) |
Nov 18, 2016 | 29.19 | 29.39 | 28.57 | 28.76 | 955,819 | -0.60(-2.04%) |
Nov 17, 2016 | 28.59 | 29.40 | 28.38 | 29.36 | 594,632 | +0.81(+2.84%) |
Nov 16, 2016 | 27.91 | 28.56 | 27.63 | 28.55 | 1,111,082 | +0.64(+2.29%) |
Nov 15, 2016 | 27.72 | 28.00 | 27.16 | 27.91 | 646,458 | +0.32(+1.16%) |
Nov 14, 2016 | 27.52 | 28.16 | 27.30 | 27.59 | 1,665,098 | +0.10(+0.36%) |
Nov 11, 2016 | 27.41 | 27.66 | 27.19 | 27.49 | 562,881 | +0.02(+0.07%) |
Nov 10, 2016 | 27.30 | 27.65 | 27.06 | 27.47 | 904,850 | +0.15(+0.55%) |
Nov 09, 2016 | 26.00 | 27.41 | 25.74 | 27.32 | 881,952 | -0.10(-0.36%) |
Nov 08, 2016 | 27.31 | 27.60 | 27.02 | 27.42 | 943,588 | -0.02(-0.07%) |
Nov 07, 2016 | 27.01 | 27.45 | 26.67 | 27.44 | 856,348 | +0.54(+2.01%) |
Nov 04, 2016 | 26.84 | 27.09 | 26.77 | 26.90 | 593,257 | -0.04(-0.15%) |
Nov 03, 2016 | 27.04 | 27.23 | 26.84 | 26.94 | 656,925 | -0.19(-0.70%) |
Nov 02, 2016 | 27.07 | 27.30 | 26.70 | 27.13 | 974,159 | -0.06(-0.22%) |
Nov 01, 2016 | 26.78 | 27.29 | 26.59 | 27.19 | 2,334,877 | +0.33(+1.23%) |
Oct 31, 2016 | 27.00 | 27.06 | 26.06 | 26.86 | 2,278,185 | -0.34(-1.25%) |
Oct 28, 2016 | 28.02 | 28.04 | 26.84 | 27.20 | 2,521,574 | -1.11(-3.92%) |
Oct 27, 2016 | 28.86 | 29.07 | 28.14 | 28.31 | 952,777 | -0.46(-1.60%) |
Oct 26, 2016 | 28.95 | 29.51 | 28.64 | 28.77 | 1,108,351 | -0.37(-1.27%) |
Oct 25, 2016 | 29.37 | 29.44 | 28.90 | 29.14 | 447,502 | -0.11(-0.38%) |
Oct 24, 2016 | 29.69 | 29.69 | 29.00 | 29.25 | 241,474 | +0.21(+0.72%) |
Oct 21, 2016 | 28.83 | 29.20 | 28.59 | 29.04 | 466,374 | +0.34(+1.18%) |
Oct 20, 2016 | 29.10 | 29.24 | 28.55 | 28.70 | 392,925 | -0.33(-1.14%) |
Oct 19, 2016 | 29.00 | 29.16 | 28.54 | 29.03 | 279,620 | +0.12(+0.42%) |
Oct 18, 2016 | 28.53 | 28.99 | 28.48 | 28.91 | 452,226 | +0.48(+1.69%) |
Oct 17, 2016 | 28.50 | 28.50 | 28.30 | 28.43 | 391,576 | +0.01(+0.04%) |
Oct 14, 2016 | 28.34 | 28.61 | 27.89 | 28.42 | 437,292 | +0.37(+1.32%) |
Oct 13, 2016 | 27.75 | 28.48 | 27.55 | 28.05 | 434,638 | +0.05(+0.18%) |
Oct 12, 2016 | 28.23 | 28.37 | 27.84 | 28.00 | 535,013 | -0.41(-1.44%) |
Oct 11, 2016 | 28.35 | 28.61 | 28.11 | 28.41 | 715,616 | -0.05(-0.18%) |
Oct 10, 2016 | 28.38 | 28.81 | 28.19 | 28.46 | 399,306 | +0.19(+0.67%) |
Oct 07, 2016 | 28.78 | 28.89 | 28.12 | 28.27 | 465,276 | -0.58(-2.01%) |
Oct 06, 2016 | 29.15 | 29.48 | 28.60 | 28.85 | 344,291 | -0.23(-0.79%) |
Oct 05, 2016 | 29.28 | 29.89 | 29.00 | 29.08 | 487,929 | +0.36(+1.25%) |
Oct 04, 2016 | 29.13 | 29.31 | 28.56 | 28.72 | 817,788 | -0.47(-1.61%) |
Oct 03, 2016 | 29.80 | 30.00 | 28.56 | 29.19 | 713,389 | -0.78(-2.60%) |
Sep 30, 2016 | 30.40 | 30.40 | 29.97 | 29.97 | 579,673 | -0.35(-1.15%) |
Sep 29, 2016 | 31.48 | 31.49 | 29.92 | 30.32 | 1,033,771 | +0.32(+1.07%) |
Sep 28, 2016 | 29.83 | 30.17 | 29.52 | 30.00 | 527,497 | +0.22(+0.74%) |
Sep 27, 2016 | 29.90 | 30.42 | 29.45 | 29.78 | 634,419 | -0.24(-0.80%) |
Sep 26, 2016 | 30.39 | 30.70 | 29.71 | 30.02 | 606,285 | -0.73(-2.37%) |
Sep 23, 2016 | 31.46 | 31.54 | 30.63 | 30.75 | 405,983 | -0.61(-1.95%) |
Sep 22, 2016 | 32.10 | 32.10 | 30.41 | 31.36 | 1,646,762 | -0.54(-1.69%) |
Sep 21, 2016 | 30.45 | 35.16 | 30.18 | 31.90 | 2,225,427 | +1.64(+5.42%) |
Sep 20, 2016 | 30.50 | 30.60 | 30.06 | 30.26 | 410,009 | -0.03(-0.10%) |
Sep 19, 2016 | 29.99 | 30.59 | 29.72 | 30.29 | 549,816 | +0.29(+0.97%) |
Sep 16, 2016 | 29.90 | 30.17 | 29.60 | 30.00 | 422,352 | -0.01(-0.03%) |
Sep 15, 2016 | 29.73 | 30.10 | 29.30 | 30.01 | 275,896 | +0.28(+0.94%) |
Sep 14, 2016 | 29.48 | 30.24 | 29.29 | 29.73 | 300,600 | +0.24(+0.81%) |
Sep 13, 2016 | 29.85 | 30.08 | 29.34 | 29.49 | 485,276 | -0.74(-2.45%) |
Sep 12, 2016 | 29.25 | 30.29 | 28.96 | 30.23 | 454,312 | +0.75(+2.54%) |
Sep 09, 2016 | 30.56 | 30.60 | 29.35 | 29.48 | 621,094 | -1.19(-3.88%) |
Sep 08, 2016 | 30.60 | 31.10 | 30.34 | 30.67 | 822,750 | +0.03(+0.10%) |
Sep 07, 2016 | 30.34 | 31.00 | 30.25 | 30.64 | 973,078 | +0.22(+0.72%) |
Sep 06, 2016 | 30.28 | 30.45 | 29.89 | 30.42 | 650,414 | +0.32(+1.06%) |
Sep 02, 2016 | 30.00 | 30.10 | 30.10 | 30.10 | 468,300 | +0.13(+0.43%) |
Sep 01, 2016 | 29.30 | 30.00 | 29.30 | 29.97 | 606,922 | +0.49(+1.66%) |
Aug 31, 2016 | 29.61 | 29.69 | 28.66 | 29.48 | 972,681 | -0.22(-0.74%) |
Aug 30, 2016 | 29.04 | 29.72 | 28.88 | 29.70 | 986,207 | +0.68(+2.34%) |
Aug 29, 2016 | 28.74 | 29.26 | 28.72 | 29.02 | 1,002,018 | +0.08(+0.28%) |
Aug 26, 2016 | 28.74 | 29.07 | 28.56 | 28.94 | 647,735 | +0.01(+0.03%) |
Aug 25, 2016 | 28.47 | 29.00 | 28.00 | 28.93 | 515,345 | +0.19(+0.66%) |
Aug 24, 2016 | 28.98 | 29.02 | 28.59 | 28.74 | 403,669 | -0.23(-0.79%) |
Aug 23, 2016 | 28.97 | 29.32 | 28.56 | 28.97 | 669,353 | +0.00(+0.00%) |
Aug 22, 2016 | 29.20 | 29.70 | 28.87 | 28.97 | 440,151 | -0.45(-1.53%) |
Aug 19, 2016 | 29.59 | 29.70 | 28.73 | 29.42 | 1,031,064 | -0.29(-0.98%) |
Aug 18, 2016 | 29.70 | 30.00 | 29.64 | 29.71 | 362,975 | +0.08(+0.27%) |
Aug 17, 2016 | 29.84 | 30.31 | 29.52 | 29.63 | 760,927 | -0.32(-1.07%) |
Aug 16, 2016 | 30.39 | 30.47 | 29.95 | 29.95 | 1,004,845 | -0.38(-1.25%) |
Aug 15, 2016 | 29.85 | 30.54 | 29.82 | 30.33 | 678,548 | +0.33(+1.10%) |
Aug 12, 2016 | 29.92 | 30.01 | 29.45 | 30.00 | 547,526 | +0.02(+0.07%) |
Aug 11, 2016 | 29.90 | 30.33 | 29.67 | 29.98 | 562,347 | +0.03(+0.10%) |
Aug 10, 2016 | 30.15 | 30.37 | 28.28 | 29.95 | 1,589,145 | -0.71(-2.32%) |
Aug 09, 2016 | 30.23 | 30.85 | 29.82 | 30.66 | 2,017,704 | +0.17(+0.56%) |
Aug 08, 2016 | 31.82 | 31.90 | 29.96 | 30.49 | 3,258,489 | -1.48(-4.63%) |
Aug 05, 2016 | 30.50 | 32.54 | 29.75 | 31.97 | 2,983,842 | +1.93(+6.42%) |
Aug 04, 2016 | 29.99 | 30.14 | 29.90 | 30.04 | 1,684,939 | +0.25(+0.84%) |
Aug 03, 2016 | 29.20 | 30.00 | 29.00 | 29.79 | 768,132 | +0.46(+1.57%) |
Aug 02, 2016 | 29.96 | 29.96 | 29.16 | 29.33 | 611,669 | -0.51(-1.71%) |
Aug 01, 2016 | 29.99 | 29.99 | 29.25 | 29.84 | 735,368 | -0.13(-0.43%) |
Jul 29, 2016 | 29.70 | 30.00 | 29.22 | 29.97 | 700,953 | +0.23(+0.77%) |
Jul 28, 2016 | 29.23 | 29.96 | 29.00 | 29.74 | 650,552 | +0.74(+2.55%) |
Jul 27, 2016 | 28.73 | 29.12 | 28.58 | 29.00 | 551,008 | +0.30(+1.05%) |
Jul 26, 2016 | 28.31 | 28.74 | 27.85 | 28.70 | 375,703 | +0.30(+1.06%) |
Jul 25, 2016 | 28.20 | 28.60 | 28.05 | 28.40 | 415,907 | +0.24(+0.85%) |
Jul 22, 2016 | 27.81 | 28.20 | 27.72 | 28.16 | 260,055 | +0.43(+1.55%) |
Jul 21, 2016 | 27.90 | 28.04 | 27.71 | 27.73 | 387,391 | -0.29(-1.03%) |
Jul 20, 2016 | 27.73 | 28.14 | 27.61 | 28.02 | 681,405 | +0.51(+1.85%) |
Jul 19, 2016 | 27.22 | 27.53 | 27.12 | 27.51 | 426,917 | +0.31(+1.14%) |
Jul 18, 2016 | 27.40 | 27.46 | 27.08 | 27.20 | 318,151 | -0.20(-0.73%) |
Jul 15, 2016 | 27.58 | 28.00 | 27.33 | 27.40 | 637,281 | +0.05(+0.18%) |
Jul 14, 2016 | 27.08 | 27.50 | 26.94 | 27.35 | 801,124 | +0.24(+0.89%) |
Jul 13, 2016 | 27.41 | 27.98 | 27.01 | 27.11 | 650,512 | -0.19(-0.70%) |
Jul 12, 2016 | 27.11 | 27.30 | 26.93 | 27.30 | 705,277 | +0.08(+0.29%) |
Jul 11, 2016 | 27.08 | 27.44 | 26.81 | 27.22 | 729,468 | +0.24(+0.89%) |
Jul 08, 2016 | 26.77 | 27.09 | 26.58 | 26.98 | 634,554 | +0.40(+1.50%) |
Jul 07, 2016 | 27.00 | 27.00 | 26.17 | 26.58 | 755,481 | +0.41(+1.57%) |
Jul 05, 2016 | 25.30 | 26.18 | 25.22 | 26.17 | 1,317,172 | +0.55(+2.15%) |
Jul 01, 2016 | 25.68 | 25.62 | 25.62 | 25.62 | 805,500 | -0.28(-1.08%) |
Jun 30, 2016 | 25.97 | 26.00 | 24.89 | 25.90 | 1,384,145 | +0.09(+0.35%) |
Jun 29, 2016 | 25.63 | 26.19 | 25.35 | 25.81 | 1,309,899 | +0.43(+1.69%) |
Jun 28, 2016 | 25.36 | 25.84 | 25.04 | 25.38 | 1,407,547 | +0.43(+1.72%) |
Jun 27, 2016 | 25.50 | 25.84 | 24.94 | 24.95 | 3,583,706 | -0.95(-3.67%) |
Jun 24, 2016 | 25.50 | 26.58 | 25.01 | 25.90 | 2,872,510 | -0.88(-3.29%) |
Jun 23, 2016 | 26.04 | 26.84 | 25.94 | 26.78 | 1,183,160 | +0.59(+2.25%) |
Jun 22, 2016 | 25.89 | 26.30 | 25.52 | 26.19 | 1,246,911 | +0.20(+0.77%) |
Jun 21, 2016 | 26.00 | 26.06 | 25.37 | 25.99 | 1,710,716 | -0.27(-1.03%) |
Jun 20, 2016 | 25.98 | 26.30 | 25.53 | 26.26 | 1,117,374 | +0.45(+1.74%) |
Jun 17, 2016 | 25.50 | 25.97 | 25.19 | 25.81 | 593,875 | +0.31(+1.22%) |
Jun 16, 2016 | 25.54 | 25.98 | 24.72 | 25.50 | 1,517,242 | -0.49(-1.89%) |
Jun 15, 2016 | 24.78 | 26.00 | 24.52 | 25.99 | 2,122,841 | +1.47(+6.00%) |
Jun 14, 2016 | 24.09 | 24.59 | 23.84 | 24.52 | 1,047,863 | +0.17(+0.70%) |
Jun 13, 2016 | 23.55 | 24.41 | 23.54 | 24.35 | 1,263,232 | +0.51(+2.14%) |
Jun 10, 2016 | 23.52 | 23.85 | 23.23 | 23.84 | 749,390 | -0.15(-0.63%) |
Jun 09, 2016 | 23.56 | 24.17 | 23.44 | 23.99 | 872,923 | +0.20(+0.84%) |
Jun 08, 2016 | 23.56 | 24.00 | 22.97 | 23.79 | 1,183,273 | +0.33(+1.41%) |
Jun 07, 2016 | 23.44 | 24.35 | 23.31 | 23.46 | 3,263,041 | -0.90(-3.69%) |
Jun 06, 2016 | 24.02 | 24.72 | 23.95 | 24.36 | 269,433 | +0.21(+0.87%) |
Jun 03, 2016 | 24.99 | 24.99 | 24.00 | 24.15 | 393,665 | -0.80(-3.21%) |
Jun 02, 2016 | 23.96 | 25.03 | 23.74 | 24.95 | 728,410 | +1.02(+4.26%) |
Jun 01, 2016 | 22.45 | 23.95 | 22.45 | 23.93 | 506,659 | +1.36(+6.03%) |
May 31, 2016 | 22.85 | 22.87 | 22.30 | 22.57 | 387,304 | -0.21(-0.92%) |
May 27, 2016 | 22.71 | 22.78 | 22.78 | 22.78 | 300,800 | -0.13(-0.57%) |
May 26, 2016 | 22.99 | 23.26 | 22.66 | 22.91 | 292,348 | -0.11(-0.48%) |
May 25, 2016 | 22.56 | 23.24 | 22.25 | 23.02 | 418,773 | +0.20(+0.88%) |
May 24, 2016 | 22.50 | 23.16 | 22.50 | 22.82 | 642,247 | +0.45(+2.01%) |
May 23, 2016 | 22.58 | 22.99 | 22.29 | 22.37 | 567,208 | -0.32(-1.41%) |
May 20, 2016 | 21.74 | 22.75 | 21.55 | 22.69 | 427,308 | +0.89(+4.08%) |
May 19, 2016 | 21.91 | 22.00 | 21.51 | 21.80 | 800,092 | -0.32(-1.45%) |
May 18, 2016 | 21.57 | 22.26 | 21.50 | 22.12 | 343,624 | +0.39(+1.79%) |
May 17, 2016 | 21.91 | 22.23 | 21.53 | 21.73 | 186,938 | -0.30(-1.36%) |
May 16, 2016 | 21.75 | 22.92 | 21.75 | 22.03 | 251,670 | +0.10(+0.46%) |
May 13, 2016 | 21.47 | 22.31 | 21.47 | 21.93 | 275,405 | +0.35(+1.62%) |
May 12, 2016 | 21.95 | 22.13 | 21.26 | 21.58 | 324,290 | -0.43(-1.95%) |
May 11, 2016 | 21.64 | 22.35 | 21.10 | 22.01 | 887,592 | +0.20(+0.92%) |
May 10, 2016 | 21.05 | 22.00 | 20.51 | 21.81 | 657,202 | +0.72(+3.41%) |
May 09, 2016 | 21.90 | 22.60 | 20.90 | 21.09 | 519,305 | -0.74(-3.39%) |
May 06, 2016 | 22.81 | 23.42 | 21.10 | 21.83 | 1,140,248 | -1.19(-5.17%) |
May 05, 2016 | 23.38 | 23.38 | 22.50 | 23.02 | 578,972 | -0.26(-1.12%) |
May 04, 2016 | 23.61 | 23.88 | 22.78 | 23.28 | 258,165 | -0.50(-2.10%) |
May 03, 2016 | 23.93 | 23.99 | 23.05 | 23.78 | 317,204 | -0.39(-1.61%) |
May 02, 2016 | 23.35 | 24.21 | 23.31 | 24.17 | 190,768 | +1.00(+4.32%) |
Apr 29, 2016 | 23.15 | 23.45 | 22.55 | 23.17 | 241,211 | -0.02(-0.09%) |
Apr 28, 2016 | 23.69 | 23.92 | 23.07 | 23.19 | 338,002 | -0.47(-1.99%) |
Apr 27, 2016 | 24.06 | 24.42 | 23.48 | 23.66 | 615,262 | -0.44(-1.83%) |
Apr 26, 2016 | 24.04 | 24.28 | 23.85 | 24.10 | 292,836 | +0.19(+0.79%) |
Apr 25, 2016 | 23.62 | 24.36 | 23.62 | 23.91 | 335,995 | +0.09(+0.38%) |
Apr 22, 2016 | 24.30 | 24.45 | 23.69 | 23.82 | 359,115 | -0.48(-1.98%) |
Apr 21, 2016 | 23.65 | 24.58 | 23.65 | 24.30 | 559,113 | +0.69(+2.92%) |
Apr 20, 2016 | 23.42 | 24.00 | 23.02 | 23.61 | 385,960 | +0.21(+0.90%) |
Apr 19, 2016 | 23.41 | 23.56 | 23.14 | 23.40 | 323,779 | +0.10(+0.43%) |
Apr 18, 2016 | 22.68 | 23.38 | 22.51 | 23.30 | 343,520 | +0.69(+3.05%) |
Apr 15, 2016 | 22.90 | 23.19 | 22.50 | 22.61 | 219,588 | -0.33(-1.44%) |
Apr 14, 2016 | 23.57 | 23.68 | 22.90 | 22.94 | 378,174 | -0.63(-2.67%) |
Apr 13, 2016 | 23.27 | 23.63 | 23.24 | 23.57 | 378,752 | +0.46(+1.99%) |
Apr 12, 2016 | 23.30 | 23.44 | 22.95 | 23.11 | 372,209 | -0.12(-0.52%) |
Apr 11, 2016 | 23.39 | 23.51 | 23.10 | 23.23 | 251,567 | -0.01(-0.04%) |
Apr 08, 2016 | 23.25 | 23.62 | 23.07 | 23.24 | 258,554 | +0.18(+0.78%) |
Apr 07, 2016 | 23.19 | 23.59 | 22.84 | 23.06 | 305,245 | -0.49(-2.08%) |
Apr 06, 2016 | 23.44 | 23.77 | 23.20 | 23.55 | 269,296 | +0.07(+0.30%) |
Apr 05, 2016 | 23.86 | 24.00 | 22.76 | 23.48 | 407,897 | -0.62(-2.57%) |
Apr 04, 2016 | 23.77 | 24.15 | 23.35 | 24.10 | 443,919 | +0.41(+1.73%) |
Apr 01, 2016 | 24.85 | 24.98 | 23.50 | 23.69 | 587,439 | -1.46(-5.81%) |
Mar 31, 2016 | 23.68 | 25.18 | 23.65 | 25.15 | 1,731,592 | +1.41(+5.94%) |
Mar 30, 2016 | 24.05 | 24.79 | 23.68 | 23.74 | 455,534 | -0.37(-1.53%) |
Mar 29, 2016 | 23.83 | 24.24 | 23.71 | 24.11 | 262,096 | +0.10(+0.42%) |
Mar 28, 2016 | 24.00 | 24.42 | 23.69 | 24.01 | 312,281 | +0.19(+0.80%) |
Mar 24, 2016 | 24.57 | 23.82 | 23.82 | 23.82 | 700,800 | -0.81(-3.29%) |
Mar 23, 2016 | 24.75 | 25.07 | 24.20 | 24.63 | 630,582 | -0.06(-0.24%) |
Mar 22, 2016 | 23.77 | 25.02 | 23.68 | 24.69 | 465,650 | +0.77(+3.22%) |
Mar 21, 2016 | 23.40 | 24.27 | 23.07 | 23.92 | 317,024 | +0.68(+2.93%) |
Mar 18, 2016 | 24.33 | 24.65 | 23.20 | 23.24 | 570,641 | -1.18(-4.83%) |
Mar 17, 2016 | 23.98 | 24.67 | 23.73 | 24.42 | 280,843 | +0.23(+0.95%) |
Mar 16, 2016 | 23.63 | 24.37 | 23.41 | 24.19 | 528,687 | +0.69(+2.94%) |
Mar 15, 2016 | 22.51 | 23.59 | 22.30 | 23.50 | 327,224 | +0.77(+3.39%) |
Mar 14, 2016 | 22.97 | 23.20 | 22.50 | 22.73 | 201,038 | -0.24(-1.04%) |
Mar 11, 2016 | 22.36 | 23.57 | 22.21 | 22.97 | 519,011 | +0.75(+3.38%) |
Mar 10, 2016 | 21.80 | 22.74 | 21.24 | 22.22 | 616,015 | +0.45(+2.07%) |
Mar 09, 2016 | 22.55 | 23.77 | 21.58 | 21.77 | 544,622 | -0.59(-2.64%) |
Mar 08, 2016 | 22.85 | 23.01 | 22.29 | 22.36 | 305,499 | -0.67(-2.91%) |
Mar 07, 2016 | 22.98 | 23.87 | 22.49 | 23.03 | 807,055 | +0.01(+0.04%) |
Mar 04, 2016 | 23.24 | 23.40 | 22.45 | 23.02 | 591,227 | +0.02(+0.09%) |
Mar 03, 2016 | 24.04 | 24.49 | 22.85 | 23.00 | 433,643 | -1.16(-4.80%) |
Mar 02, 2016 | 23.45 | 24.18 | 23.23 | 24.16 | 516,695 | +0.56(+2.37%) |