Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.80 | 23.82 | 23.45 | 23.60 | 1,449,659 | -0.40(-1.67%) |
Feb 27, 2017 | 23.95 | 24.20 | 23.80 | 24.00 | 1,549,698 | +0.00(+0.00%) |
Feb 24, 2017 | 23.65 | 24.05 | 23.50 | 24.00 | 8,875,656 | -0.35(-1.44%) |
Feb 23, 2017 | 24.10 | 24.35 | 23.93 | 24.35 | 680,832 | +0.40(+1.67%) |
Feb 22, 2017 | 23.75 | 23.95 | 23.50 | 23.95 | 418,528 | +0.10(+0.42%) |
Feb 21, 2017 | 23.90 | 24.00 | 23.65 | 23.85 | 310,458 | +0.00(+0.00%) |
Feb 17, 2017 | 23.85 | 23.85 | 23.85 | 0 | +0.05(+0.21%) | |
Feb 16, 2017 | 23.75 | 24.10 | 23.52 | 23.80 | 734,846 | +0.05(+0.21%) |
Feb 15, 2017 | 23.60 | 23.75 | 23.25 | 23.75 | 1,246,487 | +0.15(+0.64%) |
Feb 14, 2017 | 23.45 | 23.65 | 23.20 | 23.60 | 704,165 | +0.10(+0.43%) |
Feb 13, 2017 | 23.50 | 23.55 | 23.15 | 23.50 | 976,526 | +0.10(+0.43%) |
Feb 10, 2017 | 23.20 | 23.57 | 23.15 | 23.40 | 643,530 | +0.20(+0.86%) |
Feb 09, 2017 | 22.45 | 23.35 | 22.40 | 23.20 | 1,545,765 | +0.70(+3.11%) |
Feb 08, 2017 | 22.65 | 23.20 | 22.40 | 22.50 | 2,581,858 | +0.55(+2.51%) |
Feb 07, 2017 | 21.95 | 22.25 | 21.90 | 21.95 | 988,479 | +0.05(+0.23%) |
Feb 06, 2017 | 22.20 | 22.20 | 21.75 | 21.90 | 569,100 | -0.35(-1.57%) |
Feb 03, 2017 | 22.20 | 22.40 | 22.12 | 22.25 | 496,381 | +0.20(+0.91%) |
Feb 02, 2017 | 21.90 | 22.15 | 21.75 | 22.05 | 568,320 | +0.15(+0.68%) |
Feb 01, 2017 | 22.20 | 22.30 | 21.77 | 21.90 | 466,118 | -0.25(-1.13%) |
Jan 31, 2017 | 22.00 | 22.25 | 21.85 | 22.15 | 327,835 | +0.05(+0.23%) |
Jan 30, 2017 | 22.30 | 22.50 | 21.70 | 22.10 | 286,477 | -0.30(-1.34%) |
Jan 27, 2017 | 22.35 | 22.62 | 22.10 | 22.40 | 469,284 | +0.05(+0.22%) |
Jan 26, 2017 | 22.20 | 22.35 | 22.00 | 22.35 | 909,746 | +0.15(+0.68%) |
Jan 25, 2017 | 22.70 | 22.85 | 22.05 | 22.20 | 791,548 | -0.50(-2.20%) |
Jan 24, 2017 | 22.75 | 22.85 | 22.45 | 22.70 | 509,073 | -0.25(-1.09%) |
Jan 23, 2017 | 22.90 | 23.10 | 22.75 | 22.95 | 394,441 | -0.05(-0.22%) |
Jan 20, 2017 | 22.75 | 23.10 | 22.75 | 23.00 | 818,091 | +0.30(+1.32%) |
Jan 19, 2017 | 23.10 | 23.15 | 22.65 | 22.70 | 716,399 | -0.50(-2.16%) |
Jan 18, 2017 | 23.05 | 23.20 | 22.85 | 23.20 | 507,621 | +0.20(+0.87%) |
Jan 17, 2017 | 23.05 | 23.15 | 22.80 | 23.00 | 374,647 | -0.10(-0.43%) |
Jan 13, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.05(+0.22%) | |
Jan 12, 2017 | 23.00 | 23.43 | 22.98 | 23.05 | 912,328 | +0.05(+0.22%) |
Jan 11, 2017 | 23.15 | 23.20 | 22.85 | 23.00 | 3,653,885 | -1.05(-4.37%) |
Jan 10, 2017 | 23.90 | 24.20 | 23.85 | 24.05 | 268,490 | +0.10(+0.42%) |
Jan 09, 2017 | 23.85 | 23.95 | 23.50 | 23.95 | 287,074 | +0.20(+0.84%) |
Jan 06, 2017 | 24.05 | 24.05 | 23.73 | 23.75 | 145,943 | -0.30(-1.25%) |
Jan 05, 2017 | 24.10 | 24.15 | 23.85 | 24.05 | 171,570 | -0.05(-0.21%) |
Jan 04, 2017 | 23.80 | 24.15 | 23.65 | 24.10 | 271,689 | +0.40(+1.69%) |
Jan 03, 2017 | 24.10 | 24.10 | 23.52 | 23.70 | 254,255 | -0.30(-1.25%) |
Dec 30, 2016 | 24.00 | 24.00 | 24.00 | 0 | -0.05(-0.21%) | |
Dec 29, 2016 | 23.95 | 24.10 | 23.80 | 24.05 | 221,355 | +0.15(+0.63%) |
Dec 28, 2016 | 24.15 | 24.15 | 23.65 | 23.90 | 207,563 | -0.20(-0.83%) |
Dec 27, 2016 | 24.20 | 24.30 | 24.00 | 24.10 | 168,727 | -0.05(-0.21%) |
Dec 23, 2016 | 24.15 | 24.15 | 24.15 | 0 | -0.05(-0.21%) | |
Dec 22, 2016 | 24.30 | 24.30 | 24.00 | 24.20 | 228,447 | -0.15(-0.62%) |
Dec 21, 2016 | 24.30 | 24.43 | 24.10 | 24.35 | 286,198 | +0.05(+0.21%) |
Dec 20, 2016 | 23.95 | 24.38 | 23.85 | 24.30 | 323,262 | +0.35(+1.46%) |
Dec 19, 2016 | 24.05 | 24.20 | 23.75 | 23.95 | 532,163 | -0.05(-0.21%) |
Dec 16, 2016 | 23.90 | 24.02 | 23.80 | 24.00 | 681,105 | +0.25(+1.05%) |
Dec 15, 2016 | 23.70 | 23.95 | 23.50 | 23.75 | 590,528 | +0.00(+0.00%) |
Dec 14, 2016 | 23.90 | 24.05 | 23.45 | 23.75 | 736,159 | -0.15(-0.63%) |
Dec 13, 2016 | 23.70 | 24.00 | 23.70 | 23.90 | 914,040 | +0.30(+1.27%) |
Dec 12, 2016 | 23.45 | 23.70 | 23.45 | 23.60 | 520,244 | +0.05(+0.21%) |
Dec 09, 2016 | 23.75 | 23.75 | 23.20 | 23.55 | 876,583 | +0.55(+2.39%) |
Dec 08, 2016 | 22.40 | 23.10 | 22.35 | 23.00 | 902,398 | +0.50(+2.22%) |
Dec 07, 2016 | 22.25 | 22.60 | 22.10 | 22.50 | 514,298 | +0.20(+0.90%) |
Dec 06, 2016 | 21.65 | 22.30 | 21.55 | 22.30 | 953,096 | +0.70(+3.24%) |
Dec 05, 2016 | 20.90 | 21.75 | 20.85 | 21.60 | 793,769 | +0.80(+3.85%) |
Dec 02, 2016 | 20.50 | 20.85 | 19.95 | 20.80 | 1,198,589 | +0.35(+1.71%) |
Dec 01, 2016 | 21.00 | 21.05 | 20.30 | 20.45 | 1,289,463 | -0.65(-3.08%) |
Nov 30, 2016 | 22.10 | 22.23 | 21.00 | 21.10 | 1,039,406 | -1.10(-4.95%) |
Nov 29, 2016 | 22.25 | 22.30 | 21.98 | 22.20 | 1,279,827 | +0.05(+0.23%) |
Nov 28, 2016 | 21.95 | 22.30 | 21.80 | 22.15 | 934,767 | +0.30(+1.37%) |
Nov 25, 2016 | 22.50 | 22.57 | 21.85 | 21.85 | 791,360 | -0.75(-3.32%) |
Nov 23, 2016 | 22.60 | 22.60 | 22.60 | 0 | -0.25(-1.09%) | |
Nov 22, 2016 | 22.65 | 23.05 | 22.45 | 22.85 | 1,018,343 | +0.25(+1.11%) |
Nov 21, 2016 | 22.55 | 22.65 | 22.10 | 22.60 | 1,044,597 | +0.15(+0.67%) |
Nov 18, 2016 | 22.70 | 22.85 | 22.35 | 22.45 | 644,880 | -0.20(-0.88%) |
Nov 17, 2016 | 22.75 | 23.20 | 22.60 | 22.65 | 3,785,046 | -1.40(-5.82%) |
Nov 16, 2016 | 24.35 | 24.40 | 23.95 | 24.05 | 448,445 | +0.40(+1.69%) |
Nov 15, 2016 | 24.05 | 24.10 | 23.10 | 23.65 | 335,965 | -0.35(-1.46%) |
Nov 14, 2016 | 24.65 | 25.10 | 23.95 | 24.00 | 443,635 | -0.55(-2.24%) |
Nov 11, 2016 | 24.00 | 24.65 | 23.81 | 24.55 | 397,761 | +0.50(+2.08%) |
Nov 10, 2016 | 23.80 | 24.40 | 23.73 | 24.05 | 464,546 | +0.30(+1.26%) |
Nov 09, 2016 | 24.30 | 24.35 | 22.20 | 23.75 | 580,700 | -1.10(-4.43%) |
Nov 08, 2016 | 24.45 | 25.00 | 24.20 | 24.85 | 287,540 | +0.40(+1.64%) |
Nov 07, 2016 | 24.00 | 24.60 | 23.80 | 24.45 | 245,244 | +0.80(+3.38%) |
Nov 04, 2016 | 23.65 | 24.00 | 23.65 | 23.65 | 150,937 | +0.05(+0.21%) |
Nov 03, 2016 | 24.00 | 24.12 | 23.57 | 23.60 | 164,588 | -0.20(-0.84%) |
Nov 02, 2016 | 23.95 | 24.05 | 23.75 | 23.80 | 127,462 | -0.10(-0.42%) |
Nov 01, 2016 | 24.00 | 24.20 | 23.80 | 23.90 | 105,003 | -0.10(-0.42%) |
Oct 31, 2016 | 24.00 | 24.15 | 23.80 | 24.00 | 128,653 | +0.10(+0.42%) |
Oct 28, 2016 | 23.75 | 24.15 | 23.75 | 23.90 | 138,237 | +0.10(+0.42%) |
Oct 27, 2016 | 24.30 | 24.30 | 23.50 | 23.80 | 220,640 | -0.45(-1.86%) |
Oct 26, 2016 | 24.50 | 24.65 | 24.25 | 24.25 | 170,078 | -0.50(-2.02%) |
Oct 25, 2016 | 24.75 | 25.00 | 24.60 | 24.75 | 231,062 | +0.00(+0.00%) |
Oct 24, 2016 | 24.90 | 25.20 | 24.60 | 24.75 | 157,964 | +0.02(+0.08%) |
Oct 21, 2016 | 24.49 | 24.78 | 24.20 | 24.73 | 142,147 | +0.20(+0.82%) |
Oct 20, 2016 | 24.81 | 24.84 | 24.29 | 24.53 | 146,797 | -0.35(-1.41%) |
Oct 19, 2016 | 24.74 | 24.93 | 24.48 | 24.88 | 140,591 | +0.09(+0.36%) |
Oct 18, 2016 | 24.71 | 24.83 | 24.46 | 24.79 | 174,604 | +0.22(+0.90%) |
Oct 17, 2016 | 24.61 | 24.72 | 24.41 | 24.57 | 135,833 | -0.04(-0.16%) |
Oct 14, 2016 | 24.75 | 24.78 | 24.52 | 24.61 | 165,236 | -0.16(-0.65%) |
Oct 13, 2016 | 25.28 | 25.44 | 24.72 | 24.77 | 179,667 | -0.33(-1.31%) |
Oct 12, 2016 | 24.79 | 25.18 | 24.72 | 25.10 | 111,140 | +0.29(+1.17%) |
Oct 11, 2016 | 24.70 | 24.92 | 24.63 | 24.81 | 112,946 | +0.02(+0.08%) |
Oct 10, 2016 | 24.90 | 25.03 | 24.76 | 24.79 | 140,930 | -0.01(-0.04%) |
Oct 07, 2016 | 24.94 | 24.97 | 24.73 | 24.80 | 192,171 | -0.16(-0.64%) |
Oct 06, 2016 | 24.52 | 25.10 | 24.52 | 24.96 | 137,039 | +0.31(+1.26%) |
Oct 05, 2016 | 24.75 | 24.87 | 24.56 | 24.65 | 90,560 | -0.05(-0.20%) |
Oct 04, 2016 | 24.82 | 24.96 | 24.65 | 24.70 | 96,105 | -0.16(-0.64%) |
Oct 03, 2016 | 24.78 | 24.88 | 24.45 | 24.86 | 241,112 | +0.06(+0.24%) |
Sep 30, 2016 | 24.40 | 24.93 | 24.25 | 24.80 | 306,115 | +0.53(+2.18%) |
Sep 29, 2016 | 24.57 | 24.57 | 24.24 | 24.27 | 190,721 | -0.23(-0.94%) |
Sep 28, 2016 | 24.78 | 25.04 | 24.32 | 24.50 | 162,522 | -0.31(-1.25%) |
Sep 27, 2016 | 24.34 | 24.82 | 24.31 | 24.81 | 259,646 | +0.44(+1.81%) |
Sep 26, 2016 | 24.76 | 24.90 | 24.30 | 24.37 | 445,338 | -0.62(-2.48%) |
Sep 23, 2016 | 24.67 | 25.14 | 24.00 | 24.99 | 1,158,537 | +0.58(+2.38%) |
Sep 22, 2016 | 24.34 | 24.45 | 23.97 | 24.41 | 221,126 | +0.29(+1.20%) |
Sep 21, 2016 | 24.23 | 24.37 | 23.50 | 24.12 | 342,262 | -0.09(-0.37%) |
Sep 20, 2016 | 24.17 | 24.32 | 24.12 | 24.21 | 163,917 | +0.08(+0.33%) |
Sep 19, 2016 | 24.09 | 24.17 | 23.83 | 24.13 | 235,887 | +0.10(+0.42%) |
Sep 16, 2016 | 23.86 | 24.05 | 23.41 | 24.03 | 598,591 | +0.17(+0.71%) |
Sep 15, 2016 | 23.25 | 23.97 | 23.19 | 23.86 | 258,520 | +0.56(+2.40%) |
Sep 14, 2016 | 23.74 | 23.74 | 23.07 | 23.30 | 252,746 | -0.41(-1.73%) |
Sep 13, 2016 | 24.15 | 24.25 | 23.50 | 23.71 | 283,754 | -0.66(-2.71%) |
Sep 12, 2016 | 23.91 | 24.38 | 23.91 | 24.37 | 300,547 | +0.35(+1.46%) |
Sep 09, 2016 | 24.69 | 24.81 | 24.00 | 24.02 | 398,937 | -1.01(-4.04%) |
Sep 08, 2016 | 25.92 | 25.94 | 24.97 | 25.03 | 152,101 | -0.93(-3.58%) |
Sep 07, 2016 | 25.72 | 26.07 | 25.03 | 25.96 | 466,071 | +0.12(+0.46%) |
Sep 06, 2016 | 26.40 | 26.41 | 25.80 | 25.84 | 320,970 | -0.62(-2.34%) |
Sep 02, 2016 | 25.57 | 26.46 | 26.46 | 26.46 | 203,500 | +1.04(+4.09%) |
Sep 01, 2016 | 25.73 | 25.80 | 25.20 | 25.42 | 288,532 | -0.28(-1.09%) |
Aug 31, 2016 | 25.86 | 26.20 | 25.42 | 25.70 | 278,631 | -0.13(-0.50%) |
Aug 30, 2016 | 26.69 | 26.85 | 25.73 | 25.83 | 613,592 | -0.98(-3.66%) |
Aug 29, 2016 | 26.68 | 27.35 | 26.62 | 26.81 | 266,017 | +0.11(+0.41%) |
Aug 26, 2016 | 26.93 | 27.20 | 26.44 | 26.70 | 234,773 | +0.16(+0.60%) |
Aug 25, 2016 | 26.71 | 26.75 | 26.27 | 26.54 | 181,313 | -0.11(-0.41%) |
Aug 24, 2016 | 26.74 | 26.84 | 26.52 | 26.65 | 184,615 | -0.04(-0.15%) |
Aug 23, 2016 | 27.21 | 27.40 | 26.67 | 26.69 | 250,412 | -0.40(-1.48%) |
Aug 22, 2016 | 26.72 | 27.23 | 26.62 | 27.09 | 267,254 | +0.15(+0.56%) |
Aug 19, 2016 | 25.67 | 27.00 | 25.63 | 26.94 | 514,775 | +1.21(+4.70%) |
Aug 18, 2016 | 25.08 | 26.25 | 24.80 | 25.73 | 501,287 | +0.52(+2.06%) |
Aug 17, 2016 | 25.41 | 25.69 | 23.71 | 25.21 | 854,922 | -1.27(-4.80%) |
Aug 16, 2016 | 26.77 | 26.80 | 26.10 | 26.48 | 273,608 | -0.41(-1.52%) |
Aug 15, 2016 | 26.54 | 27.27 | 26.52 | 26.89 | 168,931 | +0.37(+1.40%) |
Aug 12, 2016 | 26.44 | 26.56 | 26.24 | 26.52 | 98,432 | +0.07(+0.26%) |
Aug 11, 2016 | 26.60 | 26.78 | 26.37 | 26.45 | 95,376 | -0.16(-0.60%) |
Aug 10, 2016 | 26.64 | 26.82 | 26.48 | 26.61 | 142,625 | +0.04(+0.15%) |
Aug 09, 2016 | 26.03 | 26.69 | 26.03 | 26.57 | 232,425 | +0.48(+1.84%) |
Aug 08, 2016 | 26.06 | 26.28 | 26.05 | 26.09 | 92,071 | +0.02(+0.08%) |
Aug 05, 2016 | 26.19 | 26.35 | 26.02 | 26.07 | 92,316 | +0.00(+0.00%) |
Aug 04, 2016 | 26.21 | 26.40 | 25.99 | 26.07 | 202,224 | -0.21(-0.80%) |
Aug 03, 2016 | 27.00 | 27.00 | 26.19 | 26.28 | 286,210 | -0.70(-2.59%) |
Aug 02, 2016 | 27.34 | 27.39 | 26.65 | 26.98 | 230,202 | -0.39(-1.42%) |
Aug 01, 2016 | 27.35 | 27.49 | 27.09 | 27.37 | 160,655 | -0.07(-0.26%) |
Jul 29, 2016 | 27.39 | 27.68 | 27.31 | 27.44 | 284,745 | -0.03(-0.11%) |
Jul 28, 2016 | 27.73 | 27.75 | 27.32 | 27.47 | 100,733 | -0.22(-0.79%) |
Jul 27, 2016 | 28.00 | 28.00 | 27.18 | 27.69 | 325,934 | -0.21(-0.75%) |
Jul 26, 2016 | 27.44 | 28.06 | 26.90 | 27.90 | 310,943 | +0.49(+1.79%) |
Jul 25, 2016 | 27.15 | 27.51 | 27.15 | 27.41 | 165,012 | +0.18(+0.66%) |
Jul 22, 2016 | 27.03 | 27.23 | 26.89 | 27.23 | 171,218 | +0.20(+0.74%) |
Jul 21, 2016 | 27.04 | 27.22 | 26.91 | 27.03 | 83,820 | -0.11(-0.41%) |
Jul 20, 2016 | 27.11 | 27.34 | 27.00 | 27.14 | 91,307 | +0.07(+0.26%) |
Jul 19, 2016 | 26.98 | 27.21 | 26.91 | 27.07 | 142,310 | +0.04(+0.15%) |
Jul 18, 2016 | 26.94 | 27.15 | 26.94 | 27.03 | 160,335 | +0.04(+0.15%) |
Jul 15, 2016 | 27.28 | 27.34 | 26.91 | 26.99 | 144,842 | -0.17(-0.63%) |
Jul 14, 2016 | 27.41 | 27.74 | 27.09 | 27.16 | 265,948 | -0.25(-0.91%) |
Jul 13, 2016 | 27.47 | 27.49 | 27.26 | 27.41 | 255,402 | -0.03(-0.11%) |
Jul 12, 2016 | 28.04 | 28.04 | 27.37 | 27.44 | 208,165 | -0.32(-1.15%) |
Jul 11, 2016 | 27.82 | 28.07 | 27.75 | 27.76 | 298,873 | +0.11(+0.40%) |
Jul 08, 2016 | 27.04 | 27.65 | 26.90 | 27.65 | 287,926 | +0.75(+2.79%) |
Jul 07, 2016 | 26.98 | 27.19 | 26.81 | 26.90 | 228,309 | -0.14(-0.52%) |
Jul 06, 2016 | 26.50 | 27.05 | 26.50 | 27.04 | 210,678 | +0.53(+2.00%) |
Jul 05, 2016 | 26.91 | 27.02 | 26.46 | 26.51 | 211,059 | -0.41(-1.52%) |
Jul 01, 2016 | 26.90 | 26.92 | 26.92 | 26.92 | 135,700 | +0.01(+0.04%) |
Jun 30, 2016 | 26.68 | 26.93 | 26.49 | 26.91 | 461,769 | +0.34(+1.28%) |
Jun 29, 2016 | 26.33 | 26.62 | 26.19 | 26.57 | 272,115 | +0.42(+1.61%) |
Jun 28, 2016 | 26.36 | 26.36 | 25.73 | 26.15 | 674,992 | +0.10(+0.38%) |
Jun 27, 2016 | 25.88 | 26.12 | 25.38 | 26.05 | 486,729 | +0.05(+0.19%) |
Jun 24, 2016 | 25.38 | 26.78 | 24.94 | 26.00 | 2,975,702 | -0.30(-1.14%) |
Jun 23, 2016 | 25.77 | 26.31 | 25.70 | 26.30 | 657,444 | +0.70(+2.73%) |
Jun 22, 2016 | 25.74 | 25.77 | 25.25 | 25.60 | 447,008 | -0.13(-0.51%) |
Jun 21, 2016 | 25.53 | 25.79 | 25.23 | 25.73 | 435,962 | +0.22(+0.86%) |
Jun 20, 2016 | 25.49 | 25.87 | 25.42 | 25.51 | 395,509 | +0.29(+1.15%) |
Jun 17, 2016 | 24.79 | 25.28 | 24.50 | 25.22 | 661,729 | +0.53(+2.15%) |
Jun 16, 2016 | 24.31 | 24.76 | 24.16 | 24.69 | 261,665 | +0.21(+0.86%) |
Jun 15, 2016 | 24.11 | 24.71 | 23.92 | 24.48 | 580,447 | +0.52(+2.17%) |
Jun 14, 2016 | 24.02 | 24.12 | 23.55 | 23.96 | 318,589 | -0.15(-0.62%) |
Jun 13, 2016 | 24.65 | 24.75 | 24.08 | 24.11 | 356,426 | -0.55(-2.23%) |
Jun 10, 2016 | 24.93 | 25.08 | 24.56 | 24.66 | 324,368 | -0.32(-1.28%) |
Jun 09, 2016 | 24.82 | 25.16 | 24.73 | 24.98 | 287,188 | +0.06(+0.24%) |
Jun 08, 2016 | 25.06 | 25.07 | 24.80 | 24.92 | 287,939 | -0.08(-0.32%) |
Jun 07, 2016 | 25.12 | 25.24 | 24.97 | 25.00 | 226,837 | +0.01(+0.04%) |
Jun 06, 2016 | 25.13 | 25.34 | 24.92 | 24.99 | 222,279 | -0.17(-0.68%) |
Jun 03, 2016 | 25.38 | 25.38 | 24.91 | 25.16 | 323,753 | -0.19(-0.75%) |
Jun 02, 2016 | 25.19 | 25.39 | 25.17 | 25.35 | 234,033 | +0.01(+0.04%) |
Jun 01, 2016 | 24.88 | 25.39 | 24.75 | 25.34 | 575,417 | +0.51(+2.05%) |
May 31, 2016 | 24.92 | 24.99 | 24.66 | 24.83 | 688,333 | -0.12(-0.48%) |
May 27, 2016 | 24.94 | 24.95 | 24.95 | 24.95 | 1,130,700 | +0.01(+0.04%) |
May 26, 2016 | 25.07 | 25.45 | 24.84 | 24.94 | 993,283 | -0.24(-0.95%) |
May 25, 2016 | 25.01 | 25.32 | 24.87 | 25.18 | 570,407 | +0.19(+0.76%) |
May 24, 2016 | 24.33 | 25.02 | 24.28 | 24.99 | 747,364 | +0.65(+2.67%) |
May 23, 2016 | 24.00 | 24.50 | 24.00 | 24.34 | 964,307 | +0.34(+1.42%) |
May 20, 2016 | 24.21 | 24.25 | 23.98 | 24.00 | 1,538,498 | -0.25(-1.03%) |
May 19, 2016 | 23.55 | 24.25 | 23.55 | 24.25 | 5,111,227 | -0.20(-0.82%) |
May 18, 2016 | 25.12 | 26.16 | 24.43 | 24.45 | 512,234 | -0.95(-3.74%) |
May 17, 2016 | 26.24 | 26.85 | 25.19 | 25.40 | 463,203 | -1.60(-5.93%) |
May 16, 2016 | 26.91 | 27.43 | 26.78 | 27.00 | 210,194 | +0.08(+0.30%) |
May 13, 2016 | 26.33 | 27.16 | 26.25 | 26.92 | 215,985 | +0.50(+1.89%) |
May 12, 2016 | 26.12 | 26.76 | 25.95 | 26.42 | 142,058 | -0.10(-0.38%) |
May 11, 2016 | 26.67 | 27.45 | 26.49 | 26.52 | 99,976 | -0.38(-1.41%) |
May 10, 2016 | 26.68 | 27.21 | 26.38 | 26.90 | 107,591 | +0.35(+1.32%) |
May 09, 2016 | 27.18 | 27.18 | 25.38 | 26.55 | 163,447 | -0.85(-3.10%) |
May 06, 2016 | 27.48 | 28.13 | 27.37 | 27.40 | 106,702 | -0.03(-0.11%) |
May 05, 2016 | 26.18 | 27.52 | 26.17 | 27.43 | 188,234 | +1.37(+5.26%) |
May 04, 2016 | 25.86 | 26.39 | 25.77 | 26.06 | 164,142 | +0.21(+0.81%) |
May 03, 2016 | 25.85 | 26.43 | 25.67 | 25.85 | 176,760 | -0.14(-0.54%) |
May 02, 2016 | 26.03 | 26.27 | 25.69 | 25.99 | 132,173 | +0.11(+0.43%) |
Apr 29, 2016 | 25.76 | 25.90 | 25.50 | 25.88 | 65,611 | -0.01(-0.04%) |
Apr 28, 2016 | 26.05 | 26.45 | 25.86 | 25.89 | 91,764 | -0.16(-0.61%) |
Apr 27, 2016 | 26.07 | 26.18 | 25.52 | 26.05 | 122,178 | +0.07(+0.27%) |
Apr 26, 2016 | 25.62 | 26.04 | 25.45 | 25.98 | 140,730 | +0.49(+1.92%) |
Apr 25, 2016 | 25.29 | 25.61 | 25.14 | 25.49 | 44,071 | +0.20(+0.79%) |
Apr 22, 2016 | 25.07 | 25.52 | 24.70 | 25.29 | 102,604 | +0.30(+1.20%) |
Apr 21, 2016 | 25.80 | 25.80 | 24.85 | 24.99 | 65,198 | -0.75(-2.91%) |
Apr 20, 2016 | 24.79 | 26.30 | 24.79 | 25.74 | 112,520 | +0.93(+3.75%) |
Apr 19, 2016 | 24.85 | 25.17 | 24.79 | 24.81 | 40,160 | -0.04(-0.16%) |
Apr 18, 2016 | 24.85 | 25.07 | 24.50 | 24.85 | 49,929 | -0.01(-0.04%) |
Apr 15, 2016 | 25.01 | 25.17 | 24.77 | 24.86 | 92,314 | -0.19(-0.76%) |
Apr 14, 2016 | 24.28 | 25.39 | 24.12 | 25.05 | 191,143 | +0.75(+3.09%) |
Apr 13, 2016 | 23.75 | 24.34 | 23.65 | 24.30 | 54,698 | +0.63(+2.66%) |
Apr 12, 2016 | 23.38 | 23.94 | 23.38 | 23.67 | 58,181 | +0.35(+1.50%) |
Apr 11, 2016 | 24.00 | 24.00 | 23.31 | 23.32 | 81,922 | -0.64(-2.67%) |
Apr 08, 2016 | 23.70 | 23.96 | 23.45 | 23.96 | 92,411 | +0.36(+1.53%) |
Apr 07, 2016 | 24.20 | 24.45 | 23.39 | 23.60 | 90,149 | -0.75(-3.08%) |
Apr 06, 2016 | 23.90 | 24.39 | 23.90 | 24.35 | 64,939 | +0.42(+1.76%) |
Apr 05, 2016 | 23.52 | 24.25 | 23.52 | 23.93 | 121,141 | +0.28(+1.18%) |
Apr 04, 2016 | 23.42 | 23.67 | 23.08 | 23.65 | 338,085 | +0.14(+0.60%) |
Apr 01, 2016 | 23.10 | 23.54 | 23.08 | 23.51 | 76,146 | +0.16(+0.69%) |
Mar 31, 2016 | 23.59 | 23.65 | 22.97 | 23.35 | 133,616 | -0.64(-2.67%) |
Mar 30, 2016 | 23.78 | 24.30 | 23.62 | 23.99 | 234,268 | +0.31(+1.31%) |
Mar 29, 2016 | 23.22 | 24.09 | 23.08 | 23.68 | 199,680 | +0.46(+1.98%) |
Mar 28, 2016 | 22.93 | 23.42 | 22.88 | 23.22 | 175,503 | +0.25(+1.09%) |
Mar 24, 2016 | 22.53 | 22.97 | 22.97 | 22.97 | 82,800 | +0.40(+1.77%) |
Mar 23, 2016 | 22.96 | 23.13 | 22.54 | 22.57 | 178,543 | -0.51(-2.21%) |
Mar 22, 2016 | 23.01 | 23.33 | 22.75 | 23.08 | 98,084 | -0.03(-0.13%) |
Mar 21, 2016 | 23.25 | 23.52 | 23.08 | 23.11 | 93,404 | -0.21(-0.90%) |
Mar 18, 2016 | 23.37 | 23.41 | 23.01 | 23.32 | 182,183 | +0.09(+0.39%) |
Mar 17, 2016 | 23.05 | 23.56 | 22.98 | 23.23 | 129,344 | -0.02(-0.09%) |
Mar 16, 2016 | 22.76 | 23.41 | 22.76 | 23.25 | 129,797 | +0.34(+1.48%) |
Mar 15, 2016 | 23.25 | 23.39 | 22.65 | 22.91 | 109,613 | -0.38(-1.63%) |
Mar 14, 2016 | 23.10 | 23.50 | 23.10 | 23.29 | 103,850 | +0.07(+0.30%) |
Mar 11, 2016 | 23.79 | 23.79 | 23.00 | 23.22 | 138,589 | -0.43(-1.82%) |
Mar 10, 2016 | 23.67 | 24.01 | 23.08 | 23.65 | 162,030 | +0.12(+0.51%) |
Mar 09, 2016 | 23.23 | 24.00 | 23.20 | 23.53 | 168,746 | -0.07(-0.30%) |
Mar 08, 2016 | 23.94 | 24.11 | 23.54 | 23.60 | 116,597 | -0.43(-1.79%) |
Mar 07, 2016 | 24.17 | 24.27 | 23.72 | 24.03 | 118,241 | -0.10(-0.41%) |
Mar 04, 2016 | 23.63 | 24.44 | 23.33 | 24.13 | 156,874 | +0.52(+2.20%) |
Mar 03, 2016 | 24.04 | 24.04 | 22.95 | 23.61 | 159,250 | +0.20(+0.85%) |
Mar 02, 2016 | 24.05 | 24.40 | 23.13 | 23.41 | 137,504 | -0.71(-2.94%) |