Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.28 | 27.54 | 26.89 | 27.02 | 69,828 | -0.30(-1.11%) |
Mar 30, 2017 | 27.07 | 27.41 | 26.94 | 27.32 | 33,993 | +0.20(+0.73%) |
Mar 29, 2017 | 26.52 | 27.34 | 26.52 | 27.13 | 32,163 | +0.48(+1.78%) |
Mar 28, 2017 | 26.87 | 26.95 | 26.52 | 26.65 | 33,399 | -0.22(-0.80%) |
Mar 27, 2017 | 26.61 | 27.26 | 26.43 | 26.87 | 52,050 | -0.04(-0.16%) |
Mar 24, 2017 | 27.04 | 27.21 | 26.74 | 26.91 | 55,527 | -0.04(-0.16%) |
Mar 23, 2017 | 27.08 | 27.64 | 26.87 | 26.95 | 43,190 | -0.17(-0.64%) |
Mar 22, 2017 | 27.04 | 27.21 | 26.26 | 27.13 | 50,995 | -0.04(-0.16%) |
Mar 21, 2017 | 27.47 | 27.60 | 26.78 | 27.17 | 48,106 | -0.26(-0.94%) |
Mar 20, 2017 | 27.47 | 27.60 | 27.21 | 27.43 | 29,840 | -0.17(-0.63%) |
Mar 17, 2017 | 27.64 | 27.67 | 27.47 | 27.60 | 77,965 | +0.09(+0.31%) |
Mar 16, 2017 | 26.95 | 27.56 | 26.82 | 27.51 | 53,438 | +0.65(+2.41%) |
Mar 15, 2017 | 26.61 | 26.91 | 26.43 | 26.87 | 31,746 | +0.43(+1.63%) |
Mar 14, 2017 | 26.65 | 27.08 | 26.35 | 26.43 | 17,819 | -0.26(-0.97%) |
Mar 13, 2017 | 26.26 | 26.87 | 26.13 | 26.69 | 39,807 | +0.26(+0.98%) |
Mar 10, 2017 | 26.78 | 27.26 | 26.18 | 26.43 | 56,130 | -0.30(-1.13%) |
Mar 09, 2017 | 27.38 | 27.51 | 26.61 | 26.74 | 46,686 | -0.78(-2.83%) |
Mar 08, 2017 | 27.90 | 27.90 | 27.17 | 27.51 | 41,912 | -0.22(-0.78%) |
Mar 07, 2017 | 27.77 | 27.95 | 27.43 | 27.73 | 37,710 | -0.22(-0.77%) |
Mar 06, 2017 | 28.51 | 28.51 | 27.60 | 27.95 | 56,544 | -0.69(-2.41%) |
Mar 03, 2017 | 28.94 | 29.33 | 28.16 | 28.64 | 61,026 | -0.39(-1.34%) |
Mar 02, 2017 | 29.24 | 29.24 | 28.90 | 29.03 | 43,370 | -0.30(-1.03%) |
Mar 01, 2017 | 28.94 | 29.76 | 28.68 | 29.33 | 58,957 | -0.04(-0.15%) |
Feb 28, 2017 | 29.33 | 29.54 | 28.94 | 29.37 | 69,343 | -0.17(-0.58%) |
Feb 27, 2017 | 29.11 | 29.63 | 29.07 | 29.54 | 31,223 | +0.26(+0.88%) |
Feb 24, 2017 | 29.11 | 29.80 | 29.11 | 29.29 | 42,486 | -0.04(-0.15%) |
Feb 23, 2017 | 29.33 | 29.41 | 28.90 | 29.33 | 24,551 | -0.13(-0.44%) |
Feb 22, 2017 | 29.63 | 29.72 | 29.29 | 29.46 | 48,779 | -0.04(-0.15%) |
Feb 21, 2017 | 28.46 | 29.80 | 28.46 | 29.50 | 38,378 | +1.04(+3.64%) |
Feb 17, 2017 | 28.46 | 28.46 | 28.46 | 0 | +0.17(+0.61%) | |
Feb 16, 2017 | 28.38 | 28.55 | 28.08 | 28.29 | 45,641 | +0.00(+0.00%) |
Feb 15, 2017 | 28.21 | 28.38 | 28.08 | 28.29 | 12,382 | -0.09(-0.30%) |
Feb 14, 2017 | 28.59 | 28.85 | 28.29 | 28.38 | 30,902 | -0.43(-1.50%) |
Feb 13, 2017 | 29.20 | 29.20 | 28.64 | 28.81 | 13,387 | -0.30(-1.04%) |
Feb 10, 2017 | 27.95 | 29.16 | 27.86 | 29.11 | 25,254 | +1.43(+5.15%) |
Feb 09, 2017 | 27.77 | 28.08 | 27.43 | 27.69 | 52,279 | +0.22(+0.79%) |
Feb 08, 2017 | 27.04 | 27.56 | 26.56 | 27.47 | 100,250 | +0.22(+0.79%) |
Feb 07, 2017 | 27.64 | 27.69 | 26.87 | 27.26 | 18,934 | -0.22(-0.79%) |
Feb 06, 2017 | 27.64 | 27.99 | 27.43 | 27.47 | 25,228 | -0.30(-1.09%) |
Feb 03, 2017 | 27.86 | 27.86 | 27.34 | 27.77 | 16,706 | +0.13(+0.47%) |
Feb 02, 2017 | 27.51 | 28.03 | 26.76 | 27.64 | 35,322 | -0.09(-0.31%) |
Feb 01, 2017 | 27.99 | 28.03 | 27.64 | 27.73 | 34,991 | -0.09(-0.31%) |
Jan 31, 2017 | 28.21 | 28.21 | 27.47 | 27.82 | 28,716 | -0.60(-2.13%) |
Jan 30, 2017 | 28.94 | 29.33 | 28.38 | 28.42 | 80,810 | -0.78(-2.66%) |
Jan 27, 2017 | 29.33 | 29.46 | 28.72 | 29.20 | 22,234 | -0.13(-0.44%) |
Jan 26, 2017 | 29.50 | 29.50 | 28.90 | 29.33 | 40,214 | -0.13(-0.44%) |
Jan 25, 2017 | 29.46 | 30.02 | 29.33 | 29.46 | 51,687 | +0.35(+1.19%) |
Jan 24, 2017 | 29.16 | 29.29 | 28.68 | 29.11 | 41,378 | +0.13(+0.45%) |
Jan 23, 2017 | 29.24 | 29.33 | 28.68 | 28.98 | 17,626 | -0.43(-1.47%) |
Jan 20, 2017 | 29.24 | 29.54 | 28.90 | 29.41 | 30,377 | +0.26(+0.89%) |
Jan 19, 2017 | 29.46 | 29.46 | 28.81 | 29.16 | 31,454 | -0.35(-1.17%) |
Jan 18, 2017 | 29.33 | 29.59 | 28.72 | 29.50 | 41,551 | +0.39(+1.34%) |
Jan 17, 2017 | 29.16 | 29.53 | 29.11 | 29.11 | 31,630 | +0.00(+0.00%) |
Jan 13, 2017 | 29.11 | 29.11 | 29.11 | 0 | +0.17(+0.60%) | |
Jan 12, 2017 | 30.41 | 30.41 | 28.77 | 28.94 | 33,066 | -1.51(-4.96%) |
Jan 11, 2017 | 30.58 | 30.67 | 30.08 | 30.45 | 34,353 | -0.13(-0.42%) |
Jan 10, 2017 | 30.67 | 30.71 | 30.49 | 30.58 | 35,999 | +0.00(+0.00%) |
Jan 09, 2017 | 30.71 | 30.88 | 30.41 | 30.58 | 32,575 | -0.26(-0.84%) |
Jan 06, 2017 | 32.05 | 32.39 | 30.80 | 30.84 | 31,855 | -1.04(-3.25%) |
Jan 05, 2017 | 31.66 | 31.96 | 31.14 | 31.88 | 73,304 | +0.13(+0.41%) |
Jan 04, 2017 | 32.18 | 32.18 | 31.66 | 31.75 | 33,128 | -0.22(-0.68%) |
Jan 03, 2017 | 32.35 | 32.35 | 31.75 | 31.96 | 60,453 | -0.13(-0.40%) |
Dec 30, 2016 | 32.09 | 32.09 | 32.09 | 0 | -0.52(-1.59%) | |
Dec 29, 2016 | 32.27 | 32.65 | 32.14 | 32.61 | 30,659 | +0.37(+1.15%) |
Dec 28, 2016 | 32.11 | 32.37 | 31.77 | 32.24 | 45,698 | +0.22(+0.67%) |
Dec 27, 2016 | 31.29 | 32.33 | 31.29 | 32.02 | 27,595 | +0.65(+2.06%) |
Dec 23, 2016 | 31.38 | 31.38 | 31.38 | 0 | -0.30(-0.95%) | |
Dec 22, 2016 | 31.89 | 32.02 | 31.25 | 31.68 | 37,450 | -0.13(-0.41%) |
Dec 21, 2016 | 31.68 | 31.94 | 31.38 | 31.81 | 57,013 | -0.04(-0.14%) |
Dec 20, 2016 | 31.21 | 32.02 | 31.08 | 31.85 | 59,935 | +0.86(+2.78%) |
Dec 19, 2016 | 30.73 | 31.16 | 30.34 | 30.99 | 65,998 | +0.43(+1.41%) |
Dec 16, 2016 | 30.77 | 31.38 | 30.52 | 30.56 | 97,267 | -0.04(-0.14%) |
Dec 15, 2016 | 30.56 | 30.77 | 30.43 | 30.60 | 71,535 | +0.00(+0.00%) |
Dec 14, 2016 | 30.60 | 30.90 | 30.39 | 30.60 | 37,756 | +0.00(+0.00%) |
Dec 13, 2016 | 31.46 | 31.48 | 30.47 | 30.60 | 56,562 | -0.65(-2.07%) |
Dec 12, 2016 | 31.94 | 32.36 | 30.69 | 31.25 | 134,860 | -0.86(-2.68%) |
Dec 09, 2016 | 31.03 | 32.37 | 30.77 | 32.11 | 140,616 | +1.08(+3.47%) |
Dec 08, 2016 | 30.08 | 31.03 | 30.04 | 31.03 | 123,983 | +0.95(+3.15%) |
Dec 07, 2016 | 29.48 | 30.39 | 29.39 | 30.08 | 79,555 | +0.56(+1.90%) |
Dec 06, 2016 | 28.92 | 29.70 | 28.62 | 29.52 | 62,040 | +0.69(+2.39%) |
Dec 05, 2016 | 28.32 | 29.03 | 28.19 | 28.83 | 83,888 | +0.86(+3.08%) |
Dec 02, 2016 | 28.49 | 28.49 | 26.29 | 27.97 | 86,039 | -0.69(-2.41%) |
Dec 01, 2016 | 29.18 | 30.06 | 28.49 | 28.66 | 47,252 | -0.43(-1.48%) |
Nov 30, 2016 | 29.39 | 29.59 | 29.01 | 29.09 | 68,790 | -0.17(-0.59%) |
Nov 29, 2016 | 29.39 | 29.78 | 29.18 | 29.27 | 25,538 | -0.04(-0.15%) |
Nov 28, 2016 | 29.09 | 29.44 | 29.01 | 29.31 | 55,694 | +0.00(+0.00%) |
Nov 25, 2016 | 29.14 | 29.48 | 28.96 | 29.31 | 37,878 | +0.04(+0.15%) |
Nov 23, 2016 | 29.27 | 29.27 | 29.27 | 0 | +0.04(+0.15%) | |
Nov 22, 2016 | 28.88 | 29.39 | 28.88 | 29.22 | 48,278 | +0.17(+0.59%) |
Nov 21, 2016 | 29.44 | 29.74 | 28.75 | 29.05 | 47,108 | -0.34(-1.17%) |
Nov 18, 2016 | 28.92 | 29.57 | 28.92 | 29.39 | 68,276 | +0.47(+1.64%) |
Nov 17, 2016 | 28.75 | 29.27 | 28.73 | 28.92 | 48,917 | +0.04(+0.15%) |
Nov 16, 2016 | 28.79 | 28.96 | 28.27 | 28.88 | 47,438 | +0.04(+0.15%) |
Nov 15, 2016 | 27.84 | 28.88 | 27.02 | 28.83 | 53,133 | +0.69(+2.45%) |
Nov 14, 2016 | 28.40 | 28.88 | 27.84 | 28.15 | 76,685 | +0.04(+0.15%) |
Nov 11, 2016 | 26.72 | 28.40 | 26.72 | 28.10 | 75,501 | +1.47(+5.50%) |
Nov 10, 2016 | 26.03 | 26.98 | 25.69 | 26.64 | 50,444 | +0.73(+2.83%) |
Nov 09, 2016 | 24.44 | 26.25 | 24.18 | 25.90 | 48,847 | +1.12(+4.52%) |
Nov 08, 2016 | 24.52 | 25.08 | 24.52 | 24.78 | 24,456 | +0.09(+0.35%) |
Nov 07, 2016 | 24.31 | 24.74 | 23.92 | 24.70 | 23,507 | +0.69(+2.87%) |
Nov 04, 2016 | 23.10 | 24.31 | 23.10 | 24.01 | 49,679 | +0.82(+3.53%) |
Nov 03, 2016 | 23.92 | 24.01 | 23.10 | 23.19 | 25,572 | -0.60(-2.54%) |
Nov 02, 2016 | 23.92 | 24.18 | 23.75 | 23.79 | 25,786 | -0.30(-1.25%) |
Nov 01, 2016 | 24.09 | 24.40 | 23.66 | 24.09 | 45,425 | -0.04(-0.18%) |
Oct 31, 2016 | 24.31 | 24.61 | 24.14 | 24.14 | 37,864 | -0.13(-0.53%) |
Oct 28, 2016 | 24.09 | 24.83 | 24.05 | 24.27 | 36,110 | +0.26(+1.08%) |
Oct 27, 2016 | 24.78 | 25.13 | 23.92 | 24.01 | 31,981 | -0.73(-2.96%) |
Oct 26, 2016 | 24.87 | 25.04 | 24.74 | 24.74 | 53,000 | -0.22(-0.86%) |
Oct 25, 2016 | 25.26 | 26.08 | 24.86 | 24.96 | 30,046 | -0.30(-1.19%) |
Oct 24, 2016 | 25.04 | 25.56 | 24.57 | 25.26 | 53,759 | +0.22(+0.86%) |
Oct 21, 2016 | 25.13 | 25.26 | 24.74 | 25.04 | 64,145 | -0.34(-1.36%) |
Oct 20, 2016 | 25.82 | 25.99 | 25.26 | 25.39 | 33,330 | -0.52(-2.00%) |
Oct 19, 2016 | 25.99 | 26.25 | 25.71 | 25.90 | 28,431 | -0.09(-0.33%) |
Oct 18, 2016 | 25.77 | 26.12 | 25.52 | 25.99 | 29,386 | +0.47(+1.86%) |
Oct 17, 2016 | 25.82 | 26.12 | 25.30 | 25.52 | 33,131 | -0.26(-1.00%) |
Oct 14, 2016 | 25.56 | 25.95 | 25.52 | 25.77 | 41,475 | +0.43(+1.70%) |
Oct 13, 2016 | 25.86 | 25.95 | 25.30 | 25.34 | 37,290 | -0.73(-2.81%) |
Oct 12, 2016 | 25.86 | 26.55 | 25.65 | 26.08 | 42,417 | +0.26(+1.00%) |
Oct 11, 2016 | 25.86 | 25.90 | 25.77 | 25.82 | 38,799 | +0.09(+0.33%) |
Oct 10, 2016 | 25.52 | 26.12 | 25.26 | 25.73 | 88,191 | +0.22(+0.84%) |
Oct 07, 2016 | 25.65 | 25.90 | 25.26 | 25.52 | 43,253 | -0.04(-0.17%) |
Oct 06, 2016 | 25.56 | 25.65 | 25.39 | 25.56 | 24,003 | -0.13(-0.50%) |
Oct 05, 2016 | 25.77 | 25.82 | 25.56 | 25.69 | 47,114 | +0.04(+0.17%) |
Oct 04, 2016 | 25.47 | 25.86 | 25.47 | 25.65 | 44,236 | -0.04(-0.17%) |
Oct 03, 2016 | 25.66 | 26.12 | 25.47 | 25.69 | 40,206 | +0.03(+0.10%) |
Sep 30, 2016 | 25.62 | 26.08 | 25.27 | 25.66 | 41,000 | +0.07(+0.27%) |
Sep 29, 2016 | 26.49 | 26.49 | 25.25 | 25.59 | 65,477 | -0.99(-3.73%) |
Sep 28, 2016 | 26.83 | 27.14 | 26.37 | 26.58 | 70,037 | -0.49(-1.81%) |
Sep 27, 2016 | 27.23 | 27.39 | 26.90 | 27.08 | 60,379 | -0.28(-1.01%) |
Sep 26, 2016 | 28.00 | 28.00 | 26.96 | 27.35 | 65,111 | -0.64(-2.27%) |
Sep 23, 2016 | 28.04 | 28.43 | 27.61 | 27.99 | 74,279 | -0.29(-1.03%) |
Sep 22, 2016 | 27.63 | 28.30 | 27.26 | 28.28 | 43,274 | +0.77(+2.78%) |
Sep 21, 2016 | 26.89 | 27.61 | 26.71 | 27.51 | 36,827 | +0.46(+1.68%) |
Sep 20, 2016 | 27.16 | 27.32 | 26.64 | 27.06 | 119,922 | -0.06(-0.22%) |
Sep 19, 2016 | 27.46 | 27.46 | 26.89 | 27.12 | 53,080 | -0.14(-0.50%) |
Sep 16, 2016 | 27.22 | 27.88 | 26.58 | 27.26 | 173,387 | +0.12(+0.44%) |
Sep 15, 2016 | 26.99 | 27.41 | 26.70 | 27.14 | 41,897 | +0.26(+0.96%) |
Sep 14, 2016 | 27.44 | 27.44 | 26.83 | 26.88 | 44,133 | -0.51(-1.85%) |
Sep 13, 2016 | 28.02 | 28.02 | 27.04 | 27.38 | 99,232 | -0.88(-3.10%) |
Sep 12, 2016 | 27.81 | 28.29 | 27.52 | 28.26 | 104,314 | +0.41(+1.48%) |
Sep 09, 2016 | 28.28 | 28.56 | 27.84 | 27.85 | 87,589 | -0.65(-2.29%) |
Sep 08, 2016 | 28.95 | 28.95 | 28.15 | 28.50 | 62,979 | -0.32(-1.10%) |
Sep 07, 2016 | 28.94 | 29.12 | 28.69 | 28.82 | 78,578 | -0.16(-0.56%) |
Sep 06, 2016 | 29.02 | 29.50 | 28.71 | 28.98 | 62,854 | +0.17(+0.60%) |
Sep 02, 2016 | 27.79 | 28.81 | 28.81 | 28.81 | 197,192 | +1.06(+3.81%) |
Sep 01, 2016 | 27.36 | 27.79 | 27.01 | 27.75 | 112,890 | +0.48(+1.77%) |
Aug 31, 2016 | 25.72 | 27.43 | 25.63 | 27.27 | 187,037 | +2.66(+10.80%) |
Aug 30, 2016 | 24.25 | 24.69 | 24.25 | 24.62 | 88,819 | +0.22(+0.92%) |
Aug 29, 2016 | 23.94 | 24.56 | 23.94 | 24.39 | 37,689 | +0.44(+1.83%) |
Aug 26, 2016 | 24.61 | 24.61 | 23.91 | 23.95 | 15,938 | -0.70(-2.83%) |
Aug 25, 2016 | 24.38 | 24.73 | 24.32 | 24.65 | 32,754 | +0.10(+0.42%) |
Aug 24, 2016 | 24.94 | 24.94 | 24.48 | 24.55 | 23,037 | -0.39(-1.55%) |
Aug 23, 2016 | 25.49 | 25.53 | 24.89 | 24.93 | 19,464 | -0.55(-2.16%) |
Aug 22, 2016 | 25.37 | 25.49 | 24.65 | 25.48 | 36,710 | +0.31(+1.23%) |
Aug 19, 2016 | 25.09 | 25.64 | 24.51 | 25.17 | 66,810 | +0.02(+0.07%) |
Aug 18, 2016 | 24.75 | 25.26 | 24.75 | 25.16 | 28,785 | +0.15(+0.62%) |
Aug 17, 2016 | 24.66 | 25.09 | 24.49 | 25.00 | 48,404 | +0.26(+1.04%) |
Aug 16, 2016 | 24.56 | 24.80 | 24.17 | 24.74 | 57,187 | +0.00(+0.00%) |
Aug 15, 2016 | 24.58 | 25.15 | 24.55 | 24.74 | 22,327 | +0.17(+0.70%) |
Aug 12, 2016 | 24.03 | 24.75 | 23.93 | 24.57 | 32,314 | +0.43(+1.78%) |
Aug 11, 2016 | 24.02 | 24.29 | 23.71 | 24.14 | 30,885 | +0.29(+1.23%) |
Aug 10, 2016 | 23.76 | 24.04 | 23.55 | 23.85 | 28,198 | +0.08(+0.33%) |
Aug 09, 2016 | 23.52 | 23.91 | 23.38 | 23.77 | 29,527 | +0.28(+1.17%) |
Aug 08, 2016 | 23.88 | 24.10 | 23.45 | 23.50 | 11,499 | -0.47(-1.97%) |
Aug 05, 2016 | 23.57 | 24.14 | 23.32 | 23.97 | 29,630 | +0.46(+1.94%) |
Aug 04, 2016 | 23.19 | 23.73 | 23.19 | 23.51 | 24,986 | +0.29(+1.26%) |
Aug 03, 2016 | 23.37 | 23.64 | 22.98 | 23.22 | 14,868 | -0.24(-1.03%) |
Aug 02, 2016 | 24.19 | 24.42 | 23.45 | 23.46 | 19,942 | -0.90(-3.71%) |
Aug 01, 2016 | 24.63 | 24.66 | 24.22 | 24.37 | 26,916 | -0.17(-0.70%) |
Jul 29, 2016 | 24.48 | 24.74 | 24.00 | 24.54 | 24,768 | -0.10(-0.42%) |
Jul 28, 2016 | 24.64 | 24.96 | 24.61 | 24.64 | 17,779 | -0.10(-0.42%) |
Jul 27, 2016 | 24.92 | 25.00 | 24.68 | 24.74 | 25,244 | -0.20(-0.79%) |
Jul 26, 2016 | 24.86 | 25.05 | 24.62 | 24.94 | 28,231 | +0.01(+0.03%) |
Jul 25, 2016 | 25.24 | 25.24 | 24.62 | 24.93 | 21,626 | -0.38(-1.49%) |
Jul 22, 2016 | 25.08 | 25.55 | 24.88 | 25.31 | 64,956 | +0.15(+0.58%) |
Jul 21, 2016 | 25.24 | 25.24 | 24.85 | 25.17 | 68,229 | -0.19(-0.75%) |
Jul 20, 2016 | 24.90 | 25.64 | 24.73 | 25.35 | 63,856 | +0.46(+1.87%) |
Jul 19, 2016 | 24.62 | 25.03 | 24.19 | 24.89 | 47,425 | +0.16(+0.66%) |
Jul 18, 2016 | 25.17 | 25.17 | 23.86 | 24.73 | 62,193 | +0.85(+3.57%) |
Jul 15, 2016 | 24.25 | 24.25 | 23.82 | 23.88 | 29,198 | -0.21(-0.86%) |
Jul 14, 2016 | 24.17 | 24.31 | 24.01 | 24.08 | 17,913 | +0.05(+0.21%) |
Jul 13, 2016 | 24.08 | 24.12 | 23.66 | 24.03 | 36,645 | -0.09(-0.36%) |
Jul 12, 2016 | 23.71 | 24.35 | 23.36 | 24.12 | 58,993 | +0.47(+2.00%) |
Jul 11, 2016 | 23.40 | 23.78 | 23.24 | 23.64 | 31,085 | +0.35(+1.51%) |
Jul 08, 2016 | 22.97 | 23.51 | 22.69 | 23.29 | 39,300 | +0.60(+2.65%) |
Jul 07, 2016 | 22.96 | 23.37 | 22.59 | 22.69 | 26,476 | -0.15(-0.64%) |
Jul 06, 2016 | 23.17 | 23.36 | 22.74 | 22.83 | 40,218 | -0.37(-1.59%) |
Jul 05, 2016 | 23.35 | 23.53 | 22.89 | 23.20 | 75,356 | -0.32(-1.35%) |
Jul 01, 2016 | 23.76 | 23.52 | 23.52 | 23.52 | 51,623 | -0.24(-1.01%) |
Jun 30, 2016 | 23.68 | 23.77 | 23.41 | 23.76 | 68,733 | +0.11(+0.47%) |
Jun 29, 2016 | 23.48 | 23.70 | 23.34 | 23.65 | 29,878 | +0.36(+1.55%) |
Jun 28, 2016 | 23.56 | 23.67 | 23.14 | 23.29 | 57,041 | -0.13(-0.54%) |
Jun 27, 2016 | 23.81 | 23.81 | 23.07 | 23.42 | 66,226 | -0.62(-2.59%) |
Jun 24, 2016 | 24.01 | 24.62 | 23.74 | 24.04 | 102,463 | -1.09(-4.34%) |
Jun 23, 2016 | 24.72 | 25.27 | 24.58 | 25.13 | 77,309 | +0.88(+3.62%) |
Jun 22, 2016 | 24.19 | 24.53 | 24.07 | 24.25 | 58,977 | +0.02(+0.07%) |
Jun 21, 2016 | 24.42 | 24.46 | 23.79 | 24.24 | 35,927 | -0.07(-0.28%) |
Jun 20, 2016 | 24.18 | 24.88 | 23.78 | 24.30 | 112,680 | +0.46(+1.93%) |
Jun 17, 2016 | 23.84 | 23.86 | 23.55 | 23.84 | 73,991 | +0.03(+0.11%) |
Jun 16, 2016 | 25.07 | 25.63 | 23.39 | 23.82 | 132,881 | -0.95(-3.82%) |
Jun 15, 2016 | 24.55 | 24.94 | 24.47 | 24.76 | 64,403 | +0.37(+1.50%) |
Jun 14, 2016 | 24.63 | 24.63 | 24.17 | 24.40 | 21,740 | -0.20(-0.83%) |
Jun 13, 2016 | 24.51 | 24.89 | 24.41 | 24.60 | 48,140 | -0.09(-0.34%) |
Jun 10, 2016 | 24.69 | 24.94 | 23.94 | 24.69 | 32,599 | -0.34(-1.36%) |
Jun 09, 2016 | 25.09 | 25.16 | 24.47 | 25.03 | 47,411 | -0.12(-0.47%) |
Jun 08, 2016 | 24.35 | 25.50 | 23.84 | 25.15 | 63,862 | +0.81(+3.32%) |
Jun 07, 2016 | 24.05 | 24.79 | 24.05 | 24.34 | 34,387 | +0.14(+0.56%) |
Jun 06, 2016 | 24.00 | 24.55 | 23.95 | 24.20 | 55,850 | +0.28(+1.17%) |
Jun 03, 2016 | 23.87 | 24.18 | 23.85 | 23.92 | 55,717 | +0.08(+0.32%) |
Jun 02, 2016 | 23.39 | 23.95 | 23.32 | 23.84 | 70,509 | +0.46(+1.97%) |
Jun 01, 2016 | 23.30 | 23.49 | 22.59 | 23.38 | 26,110 | -0.02(-0.07%) |
May 31, 2016 | 23.32 | 23.53 | 23.32 | 23.40 | 43,942 | +0.08(+0.33%) |
May 27, 2016 | 22.92 | 23.32 | 23.32 | 23.32 | 54,036 | +0.46(+2.01%) |
May 26, 2016 | 23.04 | 23.29 | 22.75 | 22.87 | 42,987 | -0.24(-1.03%) |
May 25, 2016 | 22.73 | 23.38 | 22.61 | 23.10 | 49,253 | +0.31(+1.34%) |
May 24, 2016 | 22.90 | 23.05 | 22.58 | 22.80 | 107,238 | -0.18(-0.78%) |
May 23, 2016 | 22.96 | 23.31 | 22.75 | 22.98 | 37,535 | -0.05(-0.22%) |
May 20, 2016 | 22.67 | 23.36 | 22.54 | 23.03 | 59,276 | +0.38(+1.69%) |
May 19, 2016 | 22.54 | 22.95 | 22.34 | 22.64 | 41,449 | +0.03(+0.15%) |
May 18, 2016 | 22.58 | 22.85 | 22.36 | 22.61 | 17,611 | -0.06(-0.26%) |
May 17, 2016 | 23.37 | 23.37 | 22.58 | 22.67 | 44,115 | -0.72(-3.06%) |
May 16, 2016 | 22.46 | 23.68 | 22.45 | 23.38 | 43,345 | +0.89(+3.93%) |
May 13, 2016 | 22.63 | 22.81 | 22.42 | 22.50 | 25,955 | -0.20(-0.86%) |
May 12, 2016 | 22.84 | 22.84 | 22.45 | 22.69 | 37,224 | -0.01(-0.04%) |
May 11, 2016 | 22.71 | 23.06 | 22.36 | 22.70 | 50,041 | -0.18(-0.78%) |
May 10, 2016 | 22.46 | 22.90 | 22.30 | 22.88 | 25,104 | +0.43(+1.90%) |
May 09, 2016 | 22.40 | 22.63 | 21.98 | 22.46 | 16,572 | +0.14(+0.61%) |
May 06, 2016 | 22.35 | 22.48 | 22.16 | 22.32 | 28,840 | -0.14(-0.61%) |
May 05, 2016 | 22.64 | 22.72 | 22.24 | 22.46 | 47,426 | -0.18(-0.79%) |
May 04, 2016 | 22.29 | 22.71 | 22.26 | 22.64 | 37,701 | +0.15(+0.68%) |
May 03, 2016 | 22.39 | 22.64 | 21.85 | 22.48 | 56,608 | +0.02(+0.08%) |
May 02, 2016 | 22.33 | 22.58 | 21.76 | 22.46 | 31,760 | +0.13(+0.57%) |
Apr 29, 2016 | 22.72 | 22.72 | 22.03 | 22.34 | 34,507 | -0.41(-1.80%) |
Apr 28, 2016 | 22.58 | 22.93 | 22.51 | 22.75 | 37,809 | -0.03(-0.11%) |
Apr 27, 2016 | 22.90 | 22.92 | 22.49 | 22.77 | 34,540 | -0.14(-0.63%) |
Apr 26, 2016 | 22.79 | 23.23 | 22.45 | 22.92 | 53,375 | +0.21(+0.94%) |
Apr 25, 2016 | 23.15 | 23.15 | 22.49 | 22.70 | 63,570 | -0.32(-1.37%) |
Apr 22, 2016 | 22.94 | 23.14 | 22.83 | 23.02 | 39,777 | +0.15(+0.67%) |
Apr 21, 2016 | 23.20 | 23.29 | 22.80 | 22.87 | 41,687 | -0.33(-1.43%) |
Apr 20, 2016 | 24.01 | 24.01 | 23.08 | 23.20 | 44,576 | -0.94(-3.88%) |
Apr 19, 2016 | 24.06 | 24.29 | 23.67 | 24.13 | 54,385 | +0.16(+0.67%) |
Apr 18, 2016 | 23.20 | 24.03 | 23.20 | 23.97 | 43,601 | +0.53(+2.25%) |
Apr 15, 2016 | 22.58 | 23.51 | 22.50 | 23.44 | 48,698 | +0.92(+4.08%) |
Apr 14, 2016 | 22.38 | 22.67 | 21.89 | 22.52 | 52,105 | +0.20(+0.92%) |
Apr 13, 2016 | 21.66 | 22.38 | 21.43 | 22.32 | 45,060 | +0.71(+3.27%) |
Apr 12, 2016 | 21.84 | 21.96 | 21.28 | 21.61 | 24,622 | -0.14(-0.63%) |
Apr 11, 2016 | 21.84 | 22.08 | 21.58 | 21.75 | 47,348 | +0.07(+0.31%) |
Apr 08, 2016 | 21.36 | 21.72 | 21.03 | 21.68 | 42,913 | +0.53(+2.50%) |
Apr 07, 2016 | 21.60 | 21.63 | 20.88 | 21.15 | 23,717 | -0.49(-2.28%) |
Apr 06, 2016 | 21.97 | 22.18 | 21.55 | 21.65 | 43,446 | -0.36(-1.62%) |
Apr 05, 2016 | 22.24 | 22.40 | 21.88 | 22.01 | 78,118 | -0.35(-1.56%) |
Apr 04, 2016 | 22.38 | 22.40 | 22.12 | 22.35 | 59,748 | +0.03(+0.15%) |