Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.70 | 38.85 | 38.42 | 38.59 | 199,143 | -0.28(-0.71%) |
Feb 27, 2017 | 38.61 | 38.89 | 38.61 | 38.87 | 396,508 | +0.25(+0.65%) |
Feb 24, 2017 | 38.49 | 38.67 | 38.39 | 38.61 | 735,377 | -0.30(-0.77%) |
Feb 23, 2017 | 38.98 | 38.98 | 38.47 | 38.91 | 480,819 | +0.09(+0.22%) |
Feb 22, 2017 | 38.70 | 39.01 | 38.59 | 38.83 | 548,685 | +0.00(+0.01%) |
Feb 21, 2017 | 38.88 | 39.03 | 38.64 | 38.83 | 290,007 | +0.15(+0.38%) |
Feb 17, 2017 | 38.68 | 38.68 | 38.68 | 0 | -0.10(-0.25%) | |
Feb 16, 2017 | 38.87 | 38.87 | 38.49 | 38.78 | 247,408 | -0.09(-0.23%) |
Feb 15, 2017 | 38.87 | 39.00 | 38.55 | 38.87 | 870,452 | +0.23(+0.59%) |
Feb 14, 2017 | 38.07 | 38.69 | 37.88 | 38.64 | 449,065 | +0.63(+1.67%) |
Feb 13, 2017 | 37.88 | 38.27 | 37.87 | 38.01 | 289,099 | +0.38(+1.01%) |
Feb 10, 2017 | 37.63 | 37.73 | 37.45 | 37.62 | 688,335 | +0.16(+0.43%) |
Feb 09, 2017 | 37.10 | 37.56 | 36.97 | 37.46 | 1,098,222 | +0.53(+1.43%) |
Feb 08, 2017 | 37.08 | 37.08 | 36.67 | 36.93 | 390,494 | -0.32(-0.87%) |
Feb 07, 2017 | 37.54 | 37.58 | 37.14 | 37.26 | 253,680 | -0.17(-0.46%) |
Feb 06, 2017 | 37.41 | 37.70 | 37.30 | 37.43 | 233,925 | -0.17(-0.45%) |
Feb 03, 2017 | 37.49 | 37.65 | 37.13 | 37.60 | 1,045,416 | +0.76(+2.07%) |
Feb 02, 2017 | 36.92 | 37.05 | 36.64 | 36.84 | 494,614 | -0.29(-0.79%) |
Feb 01, 2017 | 37.44 | 37.81 | 37.05 | 37.13 | 708,029 | +0.02(+0.07%) |
Jan 31, 2017 | 37.05 | 37.39 | 36.88 | 37.10 | 251,080 | -0.11(-0.31%) |
Jan 30, 2017 | 37.40 | 37.43 | 36.83 | 37.22 | 540,589 | -0.40(-1.06%) |
Jan 27, 2017 | 37.85 | 37.85 | 37.53 | 37.62 | 250,141 | -0.23(-0.60%) |
Jan 26, 2017 | 37.68 | 37.92 | 37.60 | 37.84 | 1,176,498 | +0.24(+0.65%) |
Jan 25, 2017 | 37.32 | 37.63 | 37.20 | 37.60 | 306,598 | +0.71(+1.94%) |
Jan 24, 2017 | 36.46 | 37.02 | 36.32 | 36.88 | 241,272 | +0.58(+1.61%) |
Jan 23, 2017 | 36.29 | 36.49 | 36.07 | 36.30 | 1,255,309 | -0.09(-0.25%) |
Jan 20, 2017 | 36.19 | 36.58 | 36.19 | 36.39 | 622,264 | +0.36(+0.99%) |
Jan 19, 2017 | 36.40 | 36.40 | 35.85 | 36.03 | 247,035 | -0.21(-0.58%) |
Jan 18, 2017 | 36.02 | 36.25 | 35.58 | 36.24 | 344,807 | +0.44(+1.23%) |
Jan 17, 2017 | 36.91 | 36.91 | 35.76 | 35.80 | 1,120,970 | -1.30(-3.50%) |
Jan 13, 2017 | 37.10 | 37.10 | 37.10 | 0 | +0.33(+0.91%) | |
Jan 12, 2017 | 37.09 | 37.16 | 36.39 | 36.77 | 259,265 | -0.50(-1.35%) |
Jan 11, 2017 | 37.01 | 37.27 | 36.76 | 37.27 | 379,092 | +0.28(+0.77%) |
Jan 10, 2017 | 36.77 | 37.14 | 36.63 | 36.99 | 482,405 | +0.27(+0.73%) |
Jan 09, 2017 | 36.84 | 36.89 | 36.49 | 36.72 | 709,265 | -0.30(-0.80%) |
Jan 06, 2017 | 36.95 | 37.18 | 36.84 | 37.02 | 388,251 | +0.23(+0.63%) |
Jan 05, 2017 | 37.33 | 37.39 | 36.55 | 36.79 | 486,059 | -0.60(-1.59%) |
Jan 04, 2017 | 37.01 | 37.46 | 36.97 | 37.38 | 311,232 | +0.47(+1.26%) |
Jan 03, 2017 | 37.34 | 37.55 | 36.66 | 36.92 | 652,677 | +0.06(+0.15%) |
Dec 30, 2016 | 36.86 | 36.86 | 36.86 | 0 | +0.18(+0.49%) | |
Dec 29, 2016 | 37.01 | 37.05 | 36.50 | 36.68 | 202,423 | -0.33(-0.90%) |
Dec 28, 2016 | 37.45 | 37.47 | 36.96 | 37.01 | 198,805 | -0.36(-0.96%) |
Dec 27, 2016 | 37.31 | 37.40 | 37.22 | 37.37 | 168,511 | +0.15(+0.39%) |
Dec 23, 2016 | 37.23 | 37.23 | 37.23 | 0 | +0.08(+0.22%) | |
Dec 22, 2016 | 37.10 | 37.23 | 36.97 | 37.14 | 309,396 | +0.00(+0.00%) |
Dec 21, 2016 | 37.28 | 37.28 | 37.04 | 37.14 | 282,656 | -0.17(-0.45%) |
Dec 20, 2016 | 36.98 | 37.33 | 36.98 | 37.31 | 749,355 | +0.62(+1.68%) |
Dec 19, 2016 | 36.47 | 36.73 | 36.26 | 36.70 | 215,697 | +0.22(+0.60%) |
Dec 16, 2016 | 37.00 | 37.13 | 36.43 | 36.48 | 326,586 | -0.38(-1.03%) |
Dec 15, 2016 | 36.65 | 37.04 | 36.41 | 36.86 | 342,226 | +0.45(+1.24%) |
Dec 14, 2016 | 36.49 | 36.99 | 36.06 | 36.41 | 346,840 | -0.15(-0.40%) |
Dec 13, 2016 | 36.56 | 36.71 | 36.18 | 36.55 | 330,534 | +0.12(+0.33%) |
Dec 12, 2016 | 36.96 | 37.09 | 36.36 | 36.43 | 327,835 | -0.58(-1.57%) |
Dec 09, 2016 | 37.05 | 37.05 | 36.63 | 37.01 | 446,780 | +0.05(+0.13%) |
Dec 08, 2016 | 36.48 | 37.20 | 36.48 | 36.96 | 431,547 | +0.58(+1.60%) |
Dec 07, 2016 | 36.00 | 36.42 | 35.84 | 36.38 | 530,526 | +0.41(+1.15%) |
Dec 06, 2016 | 35.71 | 35.99 | 35.49 | 35.97 | 352,199 | +0.45(+1.25%) |
Dec 05, 2016 | 35.47 | 35.74 | 35.38 | 35.52 | 432,503 | +0.32(+0.90%) |
Dec 02, 2016 | 35.48 | 35.48 | 35.06 | 35.21 | 342,154 | -0.30(-0.84%) |
Dec 01, 2016 | 35.02 | 35.61 | 34.97 | 35.51 | 456,442 | +0.68(+1.95%) |
Nov 30, 2016 | 34.80 | 34.95 | 34.72 | 34.83 | 578,776 | +0.53(+1.53%) |
Nov 29, 2016 | 34.28 | 34.51 | 34.20 | 34.30 | 219,548 | +0.11(+0.31%) |
Nov 28, 2016 | 34.56 | 34.72 | 34.13 | 34.20 | 423,871 | -0.60(-1.73%) |
Nov 25, 2016 | 34.80 | 34.80 | 34.64 | 34.80 | 201,219 | +0.02(+0.06%) |
Nov 23, 2016 | 34.78 | 34.78 | 34.78 | 0 | +0.24(+0.70%) | |
Nov 22, 2016 | 34.59 | 34.64 | 34.35 | 34.54 | 361,025 | +0.11(+0.31%) |
Nov 21, 2016 | 34.63 | 34.70 | 34.22 | 34.43 | 700,286 | +0.02(+0.05%) |
Nov 18, 2016 | 34.20 | 34.47 | 34.07 | 34.42 | 605,350 | +0.28(+0.83%) |
Nov 17, 2016 | 33.70 | 34.14 | 33.56 | 34.13 | 1,224,780 | +0.62(+1.83%) |
Nov 16, 2016 | 33.62 | 33.76 | 33.40 | 33.52 | 405,828 | -0.55(-1.62%) |
Nov 15, 2016 | 33.69 | 34.08 | 33.18 | 34.07 | 636,987 | +0.15(+0.43%) |
Nov 14, 2016 | 33.43 | 34.32 | 33.43 | 33.92 | 864,227 | +0.83(+2.49%) |
Nov 11, 2016 | 32.46 | 33.13 | 32.40 | 33.10 | 531,408 | +0.54(+1.65%) |
Nov 10, 2016 | 31.87 | 32.85 | 31.83 | 32.56 | 547,020 | +1.18(+3.75%) |
Nov 09, 2016 | 30.41 | 31.54 | 30.26 | 31.38 | 552,001 | +1.53(+5.12%) |
Nov 08, 2016 | 29.88 | 30.00 | 29.60 | 29.85 | 109,143 | -0.14(-0.46%) |
Nov 07, 2016 | 29.78 | 30.01 | 29.72 | 29.99 | 193,079 | +0.82(+2.80%) |
Nov 04, 2016 | 29.27 | 29.51 | 28.99 | 29.17 | 109,774 | -0.02(-0.06%) |
Nov 03, 2016 | 29.25 | 29.50 | 29.14 | 29.19 | 124,013 | +0.00(+0.00%) |
Nov 02, 2016 | 29.53 | 29.53 | 29.07 | 29.19 | 186,976 | -0.44(-1.48%) |
Nov 01, 2016 | 29.80 | 29.87 | 29.33 | 29.62 | 165,589 | -0.09(-0.30%) |
Oct 31, 2016 | 29.71 | 29.83 | 29.59 | 29.71 | 202,965 | +0.13(+0.44%) |
Oct 28, 2016 | 29.88 | 29.88 | 29.46 | 29.58 | 128,508 | -0.22(-0.73%) |
Oct 27, 2016 | 29.75 | 29.97 | 29.66 | 29.80 | 188,242 | +0.19(+0.66%) |
Oct 26, 2016 | 29.25 | 29.69 | 29.25 | 29.61 | 54,325 | +0.24(+0.83%) |
Oct 25, 2016 | 29.42 | 29.55 | 29.29 | 29.37 | 120,048 | -0.05(-0.17%) |
Oct 24, 2016 | 29.37 | 29.58 | 29.37 | 29.41 | 73,442 | +0.15(+0.50%) |
Oct 21, 2016 | 29.03 | 29.29 | 29.00 | 29.27 | 150,715 | +0.03(+0.11%) |
Oct 20, 2016 | 29.02 | 29.37 | 28.98 | 29.24 | 82,780 | +0.15(+0.50%) |
Oct 19, 2016 | 28.62 | 29.18 | 28.62 | 29.09 | 111,449 | +0.57(+1.98%) |
Oct 18, 2016 | 28.48 | 28.56 | 28.23 | 28.52 | 128,882 | +0.36(+1.26%) |
Oct 17, 2016 | 28.34 | 28.44 | 28.10 | 28.17 | 261,969 | -0.17(-0.60%) |
Oct 14, 2016 | 28.52 | 28.65 | 28.26 | 28.34 | 172,591 | +0.13(+0.46%) |
Oct 13, 2016 | 28.61 | 28.65 | 27.97 | 28.21 | 169,894 | -0.67(-2.33%) |
Oct 12, 2016 | 28.88 | 29.09 | 28.85 | 28.88 | 1,020,895 | -0.02(-0.06%) |
Oct 11, 2016 | 29.12 | 29.29 | 28.73 | 28.90 | 65,151 | -0.34(-1.16%) |
Oct 10, 2016 | 29.27 | 29.36 | 29.19 | 29.24 | 154,468 | +0.15(+0.50%) |
Oct 07, 2016 | 29.11 | 29.20 | 28.85 | 29.09 | 93,359 | -0.07(-0.25%) |
Oct 06, 2016 | 29.12 | 29.21 | 28.95 | 29.16 | 71,942 | +0.07(+0.25%) |
Oct 05, 2016 | 28.69 | 29.20 | 28.69 | 29.09 | 202,114 | +0.52(+1.81%) |
Oct 04, 2016 | 28.35 | 28.73 | 28.28 | 28.57 | 113,649 | +0.28(+1.00%) |
Oct 03, 2016 | 28.35 | 28.48 | 28.19 | 28.29 | 60,203 | -0.17(-0.60%) |
Sep 30, 2016 | 28.22 | 28.58 | 28.15 | 28.46 | 56,448 | +0.40(+1.44%) |
Sep 29, 2016 | 28.49 | 28.61 | 27.97 | 28.05 | 100,450 | -0.36(-1.25%) |
Sep 28, 2016 | 28.30 | 28.41 | 28.05 | 28.41 | 43,646 | +0.26(+0.92%) |
Sep 27, 2016 | 27.78 | 28.16 | 27.72 | 28.15 | 40,484 | +0.25(+0.90%) |
Sep 26, 2016 | 28.27 | 28.27 | 27.88 | 27.90 | 89,558 | -0.55(-1.95%) |
Sep 23, 2016 | 28.42 | 28.66 | 28.39 | 28.46 | 189,771 | -0.03(-0.11%) |
Sep 22, 2016 | 28.48 | 28.58 | 28.41 | 28.49 | 100,654 | +0.10(+0.34%) |
Sep 21, 2016 | 28.36 | 28.51 | 28.21 | 28.39 | 82,983 | +0.15(+0.54%) |
Sep 20, 2016 | 28.39 | 28.42 | 28.20 | 28.24 | 159,318 | -0.02(-0.06%) |
Sep 19, 2016 | 28.28 | 28.47 | 28.12 | 28.25 | 188,531 | +0.13(+0.46%) |
Sep 16, 2016 | 28.20 | 28.22 | 28.00 | 28.13 | 86,099 | -0.25(-0.88%) |
Sep 15, 2016 | 28.00 | 28.40 | 27.96 | 28.38 | 172,926 | +0.29(+1.03%) |
Sep 14, 2016 | 28.33 | 28.46 | 28.09 | 28.09 | 120,359 | -0.27(-0.96%) |
Sep 13, 2016 | 28.47 | 28.47 | 28.04 | 28.36 | 107,760 | -0.39(-1.37%) |
Sep 12, 2016 | 28.33 | 28.78 | 28.13 | 28.75 | 321,246 | +0.26(+0.90%) |
Sep 09, 2016 | 28.65 | 28.83 | 28.50 | 28.50 | 175,322 | -0.23(-0.78%) |
Sep 08, 2016 | 28.64 | 28.78 | 28.54 | 28.72 | 98,373 | +0.12(+0.42%) |
Sep 07, 2016 | 28.43 | 28.60 | 28.30 | 28.60 | 163,194 | +0.14(+0.51%) |
Sep 06, 2016 | 28.89 | 29.03 | 28.34 | 28.46 | 532,689 | -0.42(-1.45%) |
Sep 02, 2016 | 28.73 | 28.87 | 28.87 | 28.87 | 71,451 | +0.19(+0.67%) |
Sep 01, 2016 | 28.88 | 28.97 | 28.45 | 28.68 | 229,110 | -0.14(-0.50%) |
Aug 31, 2016 | 28.79 | 28.84 | 28.50 | 28.83 | 164,958 | +0.10(+0.34%) |
Aug 30, 2016 | 28.51 | 28.73 | 28.51 | 28.73 | 117,342 | +0.28(+0.99%) |
Aug 29, 2016 | 28.28 | 28.59 | 28.23 | 28.45 | 515,534 | +0.22(+0.77%) |
Aug 26, 2016 | 28.15 | 28.35 | 28.03 | 28.23 | 192,543 | +0.19(+0.66%) |
Aug 25, 2016 | 27.90 | 28.10 | 27.90 | 28.05 | 82,974 | +0.11(+0.40%) |
Aug 24, 2016 | 27.98 | 28.11 | 27.88 | 27.93 | 68,110 | -0.04(-0.14%) |
Aug 23, 2016 | 28.00 | 28.13 | 27.97 | 27.97 | 127,806 | +0.02(+0.06%) |
Aug 22, 2016 | 27.87 | 27.98 | 27.80 | 27.96 | 60,681 | +0.02(+0.09%) |
Aug 19, 2016 | 27.84 | 27.96 | 27.76 | 27.93 | 113,731 | +0.03(+0.12%) |
Aug 18, 2016 | 27.78 | 27.94 | 27.77 | 27.90 | 110,192 | +0.08(+0.29%) |
Aug 17, 2016 | 27.67 | 27.88 | 27.67 | 27.82 | 173,005 | +0.07(+0.26%) |
Aug 16, 2016 | 27.66 | 27.81 | 27.59 | 27.75 | 104,057 | -0.03(-0.12%) |
Aug 15, 2016 | 27.47 | 27.80 | 27.47 | 27.78 | 99,936 | +0.35(+1.29%) |
Aug 12, 2016 | 27.40 | 27.43 | 27.26 | 27.43 | 70,571 | -0.14(-0.50%) |
Aug 11, 2016 | 27.51 | 27.63 | 27.43 | 27.56 | 134,783 | +0.10(+0.38%) |
Aug 10, 2016 | 27.77 | 27.77 | 27.44 | 27.46 | 163,795 | -0.34(-1.22%) |
Aug 09, 2016 | 27.76 | 27.88 | 27.72 | 27.80 | 191,814 | +0.02(+0.06%) |
Aug 08, 2016 | 27.92 | 28.00 | 27.74 | 27.78 | 223,396 | -0.06(-0.20%) |
Aug 05, 2016 | 27.36 | 27.84 | 27.30 | 27.84 | 351,416 | +0.82(+3.04%) |
Aug 04, 2016 | 26.99 | 27.15 | 26.97 | 27.02 | 261,449 | +0.01(+0.03%) |
Aug 03, 2016 | 26.61 | 27.01 | 26.61 | 27.01 | 240,578 | +0.44(+1.67%) |
Aug 02, 2016 | 26.78 | 26.87 | 26.46 | 26.56 | 238,007 | -0.21(-0.78%) |
Aug 01, 2016 | 27.09 | 27.20 | 26.76 | 26.77 | 209,117 | -0.27(-0.98%) |
Jul 29, 2016 | 27.02 | 27.25 | 26.97 | 27.04 | 258,754 | -0.09(-0.33%) |
Jul 28, 2016 | 27.06 | 27.19 | 26.86 | 27.13 | 175,541 | +0.02(+0.09%) |
Jul 27, 2016 | 27.09 | 27.35 | 27.03 | 27.10 | 285,032 | +0.02(+0.06%) |
Jul 26, 2016 | 26.89 | 27.12 | 26.89 | 27.09 | 180,506 | +0.14(+0.54%) |
Jul 25, 2016 | 26.99 | 27.07 | 26.89 | 26.94 | 152,640 | -0.10(-0.39%) |
Jul 22, 2016 | 26.85 | 27.09 | 26.73 | 27.05 | 300,797 | +0.20(+0.75%) |
Jul 21, 2016 | 26.99 | 27.11 | 26.80 | 26.85 | 213,795 | -0.14(-0.51%) |
Jul 20, 2016 | 27.15 | 27.17 | 26.90 | 26.98 | 144,032 | -0.09(-0.33%) |
Jul 19, 2016 | 26.93 | 27.19 | 26.88 | 27.07 | 194,236 | +0.02(+0.06%) |
Jul 18, 2016 | 26.98 | 27.18 | 26.98 | 27.06 | 257,989 | -0.06(-0.24%) |
Jul 15, 2016 | 27.34 | 27.35 | 27.00 | 27.12 | 397,794 | +0.06(+0.21%) |
Jul 14, 2016 | 27.12 | 27.13 | 26.96 | 27.06 | 368,002 | +0.43(+1.63%) |
Jul 13, 2016 | 26.64 | 26.75 | 26.47 | 26.63 | 257,290 | -0.03(-0.12%) |
Jul 12, 2016 | 26.45 | 26.71 | 26.35 | 26.66 | 360,927 | +0.52(+2.00%) |
Jul 11, 2016 | 26.12 | 26.24 | 26.08 | 26.14 | 378,432 | +0.24(+0.93%) |
Jul 08, 2016 | 25.78 | 26.08 | 25.47 | 25.90 | 1,864,159 | +0.43(+1.67%) |
Jul 07, 2016 | 25.31 | 25.68 | 25.28 | 25.47 | 783,897 | +0.23(+0.89%) |
Jul 06, 2016 | 24.86 | 25.29 | 24.67 | 25.24 | 779,668 | +0.18(+0.71%) |
Jul 05, 2016 | 25.52 | 25.69 | 24.92 | 25.07 | 313,587 | -0.76(-2.93%) |
Jul 01, 2016 | 25.95 | 25.82 | 25.82 | 25.82 | 601,312 | -0.28(-1.08%) |
Jun 30, 2016 | 25.72 | 26.11 | 25.52 | 26.11 | 880,989 | +0.59(+2.30%) |
Jun 29, 2016 | 25.33 | 25.55 | 25.08 | 25.52 | 3,327,332 | +0.58(+2.32%) |
Jun 28, 2016 | 24.78 | 25.03 | 24.53 | 24.94 | 5,049,748 | +0.64(+2.62%) |
Jun 27, 2016 | 25.15 | 25.15 | 24.17 | 24.30 | 683,652 | -1.27(-4.97%) |
Jun 24, 2016 | 25.93 | 26.34 | 25.56 | 25.57 | 446,151 | -1.87(-6.80%) |
Jun 23, 2016 | 27.04 | 27.44 | 27.04 | 27.44 | 215,478 | +0.78(+2.93%) |
Jun 22, 2016 | 26.67 | 27.03 | 26.65 | 26.66 | 202,133 | -0.02(-0.06%) |
Jun 21, 2016 | 26.68 | 26.74 | 26.41 | 26.68 | 211,487 | +0.10(+0.36%) |
Jun 20, 2016 | 26.84 | 27.13 | 26.56 | 26.58 | 160,103 | +0.19(+0.73%) |
Jun 17, 2016 | 26.34 | 26.54 | 26.17 | 26.39 | 196,242 | +0.12(+0.46%) |
Jun 16, 2016 | 26.25 | 26.32 | 25.93 | 26.27 | 278,154 | -0.20(-0.76%) |
Jun 15, 2016 | 26.44 | 26.89 | 26.42 | 26.47 | 145,771 | +0.06(+0.24%) |
Jun 14, 2016 | 26.86 | 27.05 | 26.27 | 26.41 | 198,958 | -0.54(-1.99%) |
Jun 13, 2016 | 27.09 | 27.35 | 26.93 | 26.94 | 140,269 | -0.30(-1.09%) |
Jun 10, 2016 | 27.25 | 27.34 | 27.12 | 27.24 | 224,289 | -0.35(-1.28%) |
Jun 09, 2016 | 27.74 | 27.74 | 27.35 | 27.59 | 255,115 | -0.33(-1.18%) |
Jun 08, 2016 | 27.81 | 28.00 | 27.81 | 27.92 | 104,220 | +0.07(+0.26%) |
Jun 07, 2016 | 28.07 | 28.07 | 27.84 | 27.85 | 149,498 | -0.22(-0.77%) |
Jun 06, 2016 | 27.78 | 28.19 | 27.70 | 28.06 | 297,726 | +0.39(+1.42%) |
Jun 03, 2016 | 27.72 | 27.72 | 27.10 | 27.67 | 339,918 | -0.51(-1.82%) |
Jun 02, 2016 | 27.99 | 28.18 | 27.86 | 28.18 | 145,855 | +0.10(+0.37%) |
Jun 01, 2016 | 27.73 | 28.10 | 27.57 | 28.08 | 238,484 | +0.08(+0.29%) |
May 31, 2016 | 28.19 | 28.19 | 27.85 | 28.00 | 179,301 | -0.05(-0.17%) |
May 27, 2016 | 27.85 | 28.05 | 28.05 | 28.05 | 245,621 | +0.28(+1.01%) |
May 26, 2016 | 28.01 | 28.01 | 27.69 | 27.77 | 254,368 | -0.24(-0.86%) |
May 25, 2016 | 27.65 | 28.15 | 27.65 | 28.01 | 346,102 | +0.46(+1.69%) |
May 24, 2016 | 27.22 | 27.68 | 27.22 | 27.54 | 259,504 | +0.46(+1.71%) |
May 23, 2016 | 27.19 | 27.24 | 26.89 | 27.08 | 388,052 | -0.10(-0.35%) |
May 20, 2016 | 27.10 | 27.37 | 27.06 | 27.17 | 151,123 | +0.19(+0.70%) |
May 19, 2016 | 27.05 | 27.30 | 26.73 | 26.99 | 261,374 | -0.17(-0.63%) |
May 18, 2016 | 26.16 | 27.21 | 26.16 | 27.16 | 433,247 | +0.98(+3.73%) |
May 17, 2016 | 26.26 | 26.53 | 26.05 | 26.18 | 166,275 | -0.20(-0.76%) |
May 16, 2016 | 26.05 | 26.50 | 26.04 | 26.38 | 186,512 | +0.31(+1.20%) |
May 13, 2016 | 26.45 | 26.73 | 25.94 | 26.07 | 293,071 | -0.46(-1.72%) |
May 12, 2016 | 26.74 | 26.90 | 26.37 | 26.53 | 145,742 | -0.10(-0.36%) |
May 11, 2016 | 26.61 | 26.92 | 26.57 | 26.62 | 114,097 | -0.08(-0.30%) |
May 10, 2016 | 26.34 | 26.77 | 26.34 | 26.70 | 143,531 | +0.47(+1.80%) |
May 09, 2016 | 26.25 | 26.49 | 26.10 | 26.23 | 122,429 | -0.11(-0.43%) |
May 06, 2016 | 26.08 | 26.35 | 26.06 | 26.34 | 129,486 | +0.09(+0.34%) |
May 05, 2016 | 26.36 | 26.53 | 26.17 | 26.25 | 111,766 | -0.08(-0.32%) |
May 04, 2016 | 26.60 | 26.77 | 26.11 | 26.34 | 246,100 | -0.50(-1.87%) |
May 03, 2016 | 26.89 | 27.04 | 26.61 | 26.84 | 130,544 | -0.51(-1.87%) |
May 02, 2016 | 27.32 | 27.42 | 27.01 | 27.35 | 175,033 | +0.15(+0.56%) |
Apr 29, 2016 | 27.25 | 27.38 | 27.01 | 27.20 | 131,266 | -0.16(-0.59%) |
Apr 28, 2016 | 27.49 | 27.66 | 27.26 | 27.36 | 130,373 | -0.32(-1.16%) |
Apr 27, 2016 | 27.61 | 27.85 | 27.45 | 27.68 | 192,974 | +0.04(+0.15%) |
Apr 26, 2016 | 27.39 | 27.69 | 27.29 | 27.64 | 159,472 | +0.31(+1.14%) |
Apr 25, 2016 | 27.37 | 27.38 | 27.07 | 27.33 | 98,016 | -0.15(-0.55%) |
Apr 22, 2016 | 27.16 | 27.57 | 27.16 | 27.48 | 391,400 | +0.35(+1.30%) |
Apr 21, 2016 | 27.24 | 27.48 | 27.09 | 27.13 | 207,896 | -0.12(-0.44%) |
Apr 20, 2016 | 26.89 | 27.31 | 26.79 | 27.25 | 295,381 | +0.38(+1.43%) |
Apr 19, 2016 | 26.48 | 26.86 | 26.47 | 26.86 | 196,664 | +0.42(+1.57%) |
Apr 18, 2016 | 26.13 | 26.53 | 26.08 | 26.45 | 188,487 | +0.17(+0.64%) |
Apr 15, 2016 | 26.42 | 26.48 | 26.16 | 26.28 | 367,756 | -0.10(-0.39%) |
Apr 14, 2016 | 26.08 | 26.70 | 26.01 | 26.38 | 282,451 | +0.20(+0.76%) |
Apr 13, 2016 | 25.54 | 26.25 | 25.52 | 26.18 | 212,067 | +0.87(+3.45%) |
Apr 12, 2016 | 24.93 | 25.34 | 24.87 | 25.31 | 233,851 | +0.44(+1.77%) |
Apr 11, 2016 | 24.82 | 25.22 | 24.82 | 24.87 | 343,890 | +0.17(+0.68%) |
Apr 08, 2016 | 24.75 | 25.09 | 24.62 | 24.70 | 185,221 | +0.15(+0.62%) |
Apr 07, 2016 | 25.04 | 25.04 | 24.40 | 24.55 | 111,498 | -0.67(-2.67%) |
Apr 06, 2016 | 25.00 | 25.24 | 24.83 | 25.22 | 139,473 | +0.23(+0.93%) |
Apr 05, 2016 | 25.26 | 25.29 | 24.98 | 24.99 | 214,467 | -0.54(-2.10%) |
Apr 04, 2016 | 25.53 | 25.74 | 25.36 | 25.53 | 130,469 | -0.02(-0.06%) |
Apr 01, 2016 | 25.28 | 25.56 | 25.03 | 25.54 | 437,264 | +0.10(+0.39%) |
Mar 31, 2016 | 25.58 | 25.70 | 25.33 | 25.44 | 211,408 | -0.22(-0.86%) |
Mar 30, 2016 | 25.57 | 25.93 | 25.57 | 25.66 | 407,134 | +0.22(+0.85%) |
Mar 29, 2016 | 25.19 | 25.45 | 25.01 | 25.45 | 270,952 | -0.06(-0.25%) |
Mar 28, 2016 | 25.56 | 25.66 | 25.36 | 25.51 | 358,132 | -0.04(-0.16%) |
Mar 24, 2016 | 25.47 | 25.55 | 25.55 | 25.55 | 575,824 | -0.14(-0.53%) |
Mar 23, 2016 | 25.87 | 25.89 | 25.67 | 25.69 | 282,404 | -0.24(-0.92%) |
Mar 22, 2016 | 25.80 | 26.04 | 25.64 | 25.92 | 240,962 | -0.06(-0.21%) |
Mar 21, 2016 | 25.94 | 26.11 | 25.76 | 25.98 | 270,049 | +0.03(+0.12%) |
Mar 18, 2016 | 25.74 | 26.13 | 25.70 | 25.95 | 376,635 | +0.35(+1.39%) |
Mar 17, 2016 | 25.32 | 25.65 | 25.05 | 25.59 | 424,036 | +0.21(+0.83%) |
Mar 16, 2016 | 25.60 | 25.84 | 25.21 | 25.38 | 358,024 | -0.25(-0.96%) |
Mar 15, 2016 | 25.44 | 25.66 | 25.41 | 25.63 | 303,362 | -0.09(-0.34%) |
Mar 14, 2016 | 25.75 | 25.81 | 25.48 | 25.72 | 312,800 | -0.09(-0.34%) |
Mar 11, 2016 | 25.38 | 25.83 | 25.34 | 25.80 | 209,812 | +0.65(+2.57%) |
Mar 10, 2016 | 25.21 | 25.36 | 24.74 | 25.16 | 415,426 | +0.19(+0.77%) |
Mar 09, 2016 | 25.35 | 25.35 | 24.91 | 24.97 | 348,039 | -0.19(-0.76%) |
Mar 08, 2016 | 25.49 | 25.59 | 25.11 | 25.16 | 863,624 | -0.62(-2.40%) |
Mar 07, 2016 | 25.65 | 25.87 | 25.56 | 25.78 | 484,660 | -0.08(-0.29%) |
Mar 04, 2016 | 25.76 | 25.94 | 25.63 | 25.85 | 574,291 | +0.22(+0.87%) |
Mar 03, 2016 | 25.20 | 25.63 | 25.07 | 25.63 | 277,402 | +0.39(+1.55%) |
Mar 02, 2016 | 24.79 | 25.24 | 24.74 | 25.24 | 404,490 | +0.46(+1.87%) |