Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.48 | 25.50 | 25.23 | 25.26 | 309,233 | -0.12(-0.49%) |
Apr 27, 2017 | 25.24 | 25.66 | 25.13 | 25.38 | 330,145 | -0.28(-1.10%) |
Apr 26, 2017 | 25.51 | 26.02 | 25.41 | 25.66 | 392,930 | -0.02(-0.06%) |
Apr 25, 2017 | 25.58 | 25.73 | 25.48 | 25.68 | 251,960 | +0.17(+0.68%) |
Apr 24, 2017 | 25.30 | 25.55 | 25.25 | 25.51 | 414,713 | +0.62(+2.49%) |
Apr 21, 2017 | 24.99 | 25.00 | 24.75 | 24.89 | 470,089 | +0.03(+0.13%) |
Apr 20, 2017 | 24.79 | 24.93 | 24.76 | 24.85 | 603,932 | +0.29(+1.18%) |
Apr 19, 2017 | 25.10 | 25.16 | 24.55 | 24.56 | 685,134 | -0.25(-1.00%) |
Apr 18, 2017 | 25.03 | 25.13 | 24.80 | 24.81 | 1,144,625 | -0.21(-0.83%) |
Apr 17, 2017 | 25.24 | 25.31 | 25.00 | 25.02 | 673,563 | -0.20(-0.79%) |
Apr 13, 2017 | 25.29 | 25.52 | 25.20 | 25.22 | 931,325 | +0.26(+1.06%) |
Apr 12, 2017 | 25.04 | 25.26 | 24.80 | 24.95 | 1,134,711 | +0.31(+1.28%) |
Apr 11, 2017 | 24.74 | 24.81 | 24.44 | 24.64 | 317,317 | +0.01(+0.03%) |
Apr 10, 2017 | 24.66 | 24.75 | 24.49 | 24.63 | 706,666 | +0.46(+1.88%) |
Apr 07, 2017 | 24.32 | 24.46 | 24.16 | 24.18 | 1,025,630 | -0.23(-0.95%) |
Apr 06, 2017 | 24.42 | 24.59 | 24.30 | 24.41 | 486,537 | +0.05(+0.20%) |
Apr 05, 2017 | 24.56 | 24.74 | 24.35 | 24.36 | 395,715 | -0.47(-1.90%) |
Apr 04, 2017 | 24.83 | 24.94 | 24.71 | 24.83 | 374,300 | +0.03(+0.13%) |
Apr 03, 2017 | 24.65 | 24.80 | 24.46 | 24.80 | 536,748 | +0.46(+1.90%) |
Mar 31, 2017 | 24.22 | 25.08 | 24.04 | 24.33 | 564,369 | +0.18(+0.75%) |
Mar 30, 2017 | 24.37 | 24.67 | 24.13 | 24.15 | 373,920 | -0.29(-1.18%) |
Mar 29, 2017 | 24.43 | 24.49 | 24.03 | 24.44 | 453,710 | +0.01(+0.03%) |
Mar 28, 2017 | 24.30 | 24.52 | 24.16 | 24.43 | 385,343 | +0.96(+4.09%) |
Mar 27, 2017 | 23.22 | 23.50 | 23.08 | 23.47 | 320,756 | -0.01(-0.04%) |
Mar 24, 2017 | 23.65 | 23.79 | 23.44 | 23.48 | 282,513 | -0.20(-0.84%) |
Mar 23, 2017 | 23.70 | 23.80 | 23.61 | 23.68 | 220,169 | -0.07(-0.28%) |
Mar 22, 2017 | 23.47 | 23.77 | 23.46 | 23.74 | 358,049 | +0.47(+2.03%) |
Mar 21, 2017 | 23.61 | 23.75 | 23.18 | 23.27 | 400,244 | -0.35(-1.47%) |
Mar 20, 2017 | 23.51 | 23.77 | 23.46 | 23.62 | 263,772 | -0.07(-0.28%) |
Mar 17, 2017 | 23.77 | 23.84 | 23.65 | 23.69 | 400,347 | +0.01(+0.04%) |
Mar 16, 2017 | 23.65 | 23.74 | 23.51 | 23.68 | 441,207 | +0.41(+1.78%) |
Mar 15, 2017 | 22.76 | 23.30 | 22.76 | 23.26 | 453,695 | +0.69(+3.08%) |
Mar 14, 2017 | 22.50 | 22.65 | 22.27 | 22.57 | 280,760 | -0.22(-0.97%) |
Mar 13, 2017 | 22.52 | 22.80 | 22.52 | 22.79 | 234,836 | +0.29(+1.27%) |
Mar 10, 2017 | 22.53 | 22.59 | 22.36 | 22.51 | 571,568 | +0.21(+0.95%) |
Mar 09, 2017 | 22.41 | 22.44 | 22.04 | 22.29 | 630,267 | -0.21(-0.94%) |
Mar 08, 2017 | 22.88 | 22.97 | 22.48 | 22.51 | 312,969 | -0.41(-1.78%) |
Mar 07, 2017 | 23.04 | 23.04 | 22.83 | 22.91 | 349,547 | -0.20(-0.88%) |
Mar 06, 2017 | 23.29 | 23.31 | 23.04 | 23.12 | 619,108 | -0.07(-0.28%) |
Mar 03, 2017 | 23.04 | 23.37 | 23.01 | 23.18 | 390,872 | -0.03(-0.14%) |
Mar 02, 2017 | 23.36 | 23.46 | 23.21 | 23.22 | 378,072 | -0.40(-1.69%) |
Mar 01, 2017 | 23.59 | 23.71 | 23.44 | 23.62 | 699,726 | +0.47(+2.01%) |
Feb 28, 2017 | 23.28 | 23.33 | 23.02 | 23.15 | 256,039 | -0.37(-1.56%) |
Feb 27, 2017 | 23.71 | 23.71 | 23.48 | 23.52 | 278,583 | +0.29(+1.23%) |
Feb 24, 2017 | 23.23 | 23.45 | 23.14 | 23.23 | 305,350 | -0.43(-1.83%) |
Feb 23, 2017 | 23.68 | 23.75 | 23.44 | 23.66 | 358,122 | +0.31(+1.33%) |
Feb 22, 2017 | 23.37 | 23.42 | 23.27 | 23.35 | 328,770 | -0.33(-1.38%) |
Feb 21, 2017 | 23.80 | 23.82 | 23.61 | 23.68 | 428,975 | +0.43(+1.86%) |
Feb 17, 2017 | 23.25 | 23.25 | 23.25 | 0 | -0.07(-0.31%) | |
Feb 16, 2017 | 23.73 | 23.73 | 23.31 | 23.32 | 349,847 | -0.32(-1.35%) |
Feb 15, 2017 | 23.66 | 23.69 | 23.48 | 23.64 | 319,153 | -0.17(-0.72%) |
Feb 14, 2017 | 23.97 | 24.00 | 23.59 | 23.81 | 353,233 | +0.13(+0.55%) |
Feb 13, 2017 | 23.68 | 23.80 | 23.61 | 23.68 | 218,168 | +0.02(+0.10%) |
Feb 10, 2017 | 23.66 | 23.75 | 23.60 | 23.66 | 286,248 | +0.21(+0.91%) |
Feb 09, 2017 | 23.53 | 23.60 | 23.40 | 23.44 | 240,750 | +0.09(+0.38%) |
Feb 08, 2017 | 23.13 | 23.44 | 23.07 | 23.35 | 463,924 | +0.02(+0.07%) |
Feb 07, 2017 | 23.47 | 23.63 | 23.33 | 23.34 | 336,849 | -0.36(-1.52%) |
Feb 06, 2017 | 23.85 | 23.88 | 23.67 | 23.70 | 227,805 | -0.60(-2.45%) |
Feb 03, 2017 | 24.20 | 24.42 | 24.15 | 24.29 | 228,191 | +0.00(+0.00%) |
Feb 02, 2017 | 24.29 | 24.44 | 24.17 | 24.29 | 531,813 | -0.02(-0.07%) |
Feb 01, 2017 | 24.64 | 24.73 | 24.22 | 24.31 | 656,310 | -0.07(-0.27%) |
Jan 31, 2017 | 24.28 | 24.42 | 24.26 | 24.37 | 262,929 | +0.16(+0.67%) |
Jan 30, 2017 | 24.20 | 24.27 | 24.13 | 24.21 | 288,599 | -0.42(-1.72%) |
Jan 27, 2017 | 24.54 | 24.70 | 24.48 | 24.64 | 395,532 | -0.36(-1.44%) |
Jan 26, 2017 | 24.83 | 25.10 | 24.75 | 25.00 | 409,634 | -0.85(-3.29%) |
Jan 25, 2017 | 25.88 | 25.97 | 25.75 | 25.84 | 264,201 | -0.44(-1.68%) |
Jan 24, 2017 | 26.34 | 26.45 | 26.20 | 26.28 | 650,847 | +0.38(+1.45%) |
Jan 23, 2017 | 25.71 | 25.93 | 25.66 | 25.91 | 746,946 | +0.84(+3.35%) |
Jan 20, 2017 | 25.13 | 25.23 | 25.03 | 25.07 | 235,769 | +0.05(+0.20%) |
Jan 19, 2017 | 25.25 | 25.27 | 24.86 | 25.02 | 212,174 | -0.27(-1.07%) |
Jan 18, 2017 | 25.38 | 25.49 | 25.19 | 25.29 | 184,599 | -0.16(-0.61%) |
Jan 17, 2017 | 25.48 | 25.57 | 25.34 | 25.44 | 569,950 | +0.05(+0.19%) |
Jan 13, 2017 | 25.40 | 25.40 | 25.40 | 0 | +0.24(+0.97%) | |
Jan 12, 2017 | 25.31 | 25.42 | 24.97 | 25.15 | 756,742 | +0.67(+2.73%) |
Jan 11, 2017 | 24.35 | 24.52 | 24.19 | 24.48 | 663,643 | +0.50(+2.08%) |
Jan 10, 2017 | 24.10 | 24.23 | 23.90 | 23.98 | 314,567 | +0.25(+1.07%) |
Jan 09, 2017 | 23.92 | 24.05 | 23.68 | 23.73 | 328,353 | -0.11(-0.48%) |
Jan 06, 2017 | 24.05 | 24.15 | 23.79 | 23.84 | 416,973 | +0.06(+0.24%) |
Jan 05, 2017 | 23.91 | 24.00 | 23.73 | 23.79 | 239,475 | -0.31(-1.29%) |
Jan 04, 2017 | 24.15 | 24.25 | 23.98 | 24.10 | 366,038 | +0.22(+0.92%) |
Jan 03, 2017 | 23.87 | 24.11 | 23.67 | 23.88 | 437,670 | +0.54(+2.31%) |
Dec 30, 2016 | 23.34 | 23.34 | 23.34 | 0 | -0.31(-1.31%) | |
Dec 29, 2016 | 23.86 | 23.89 | 23.56 | 23.65 | 610,327 | +0.36(+1.54%) |
Dec 28, 2016 | 23.43 | 23.54 | 23.22 | 23.29 | 443,705 | +0.25(+1.10%) |
Dec 27, 2016 | 22.92 | 23.06 | 22.91 | 23.04 | 305,824 | +0.07(+0.32%) |
Dec 23, 2016 | 22.96 | 22.96 | 22.96 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 23.08 | 23.14 | 22.99 | 22.99 | 200,069 | -0.08(-0.35%) |
Dec 21, 2016 | 23.21 | 23.30 | 23.04 | 23.07 | 204,069 | -0.26(-1.12%) |
Dec 20, 2016 | 23.25 | 23.43 | 23.16 | 23.33 | 249,248 | +0.32(+1.38%) |
Dec 19, 2016 | 22.98 | 23.26 | 22.86 | 23.01 | 352,086 | -0.38(-1.61%) |
Dec 16, 2016 | 23.22 | 23.54 | 23.11 | 23.39 | 288,018 | +0.02(+0.10%) |
Dec 15, 2016 | 23.10 | 23.42 | 23.04 | 23.36 | 301,590 | -0.04(-0.17%) |
Dec 14, 2016 | 23.94 | 24.08 | 23.36 | 23.40 | 359,421 | -0.89(-3.66%) |
Dec 13, 2016 | 23.91 | 24.42 | 23.91 | 24.29 | 1,022,191 | +0.87(+3.69%) |
Dec 12, 2016 | 23.84 | 23.97 | 23.36 | 23.43 | 838,272 | +0.86(+3.80%) |
Dec 09, 2016 | 22.61 | 22.61 | 22.42 | 22.57 | 537,513 | -0.04(-0.18%) |
Dec 08, 2016 | 22.49 | 22.77 | 22.43 | 22.61 | 790,848 | +0.20(+0.91%) |
Dec 07, 2016 | 22.29 | 22.42 | 22.17 | 22.41 | 775,479 | +0.45(+2.04%) |
Dec 06, 2016 | 21.85 | 22.05 | 21.77 | 21.96 | 597,378 | +0.16(+0.71%) |
Dec 05, 2016 | 21.58 | 21.86 | 21.52 | 21.80 | 838,812 | +0.69(+3.25%) |
Dec 02, 2016 | 20.89 | 21.31 | 20.82 | 21.12 | 3,148,733 | -0.09(-0.42%) |
Dec 01, 2016 | 21.94 | 21.97 | 21.15 | 21.21 | 1,450,023 | -0.56(-2.55%) |
Nov 30, 2016 | 21.09 | 22.28 | 21.66 | 21.76 | 2,056,108 | +0.68(+3.21%) |
Nov 29, 2016 | 21.21 | 21.29 | 21.01 | 21.09 | 386,185 | -0.38(-1.75%) |
Nov 28, 2016 | 21.63 | 21.71 | 21.45 | 21.46 | 389,156 | -0.02(-0.11%) |
Nov 25, 2016 | 21.55 | 21.59 | 21.29 | 21.49 | 181,118 | -0.23(-1.05%) |
Nov 23, 2016 | 21.71 | 21.71 | 21.71 | 0 | -0.42(-1.88%) | |
Nov 22, 2016 | 22.20 | 22.20 | 21.80 | 22.13 | 665,057 | +0.61(+2.85%) |
Nov 21, 2016 | 21.48 | 21.63 | 21.40 | 21.52 | 282,514 | +0.70(+3.37%) |
Nov 18, 2016 | 20.95 | 21.04 | 20.69 | 20.82 | 299,389 | +0.14(+0.67%) |
Nov 17, 2016 | 20.92 | 21.22 | 20.61 | 20.68 | 366,683 | +0.17(+0.84%) |
Nov 16, 2016 | 20.69 | 20.83 | 20.47 | 20.51 | 558,237 | -0.48(-2.29%) |
Nov 15, 2016 | 20.70 | 20.99 | 20.61 | 20.99 | 514,174 | +0.35(+1.70%) |
Nov 14, 2016 | 20.38 | 20.69 | 20.33 | 20.64 | 631,617 | -0.29(-1.37%) |
Nov 11, 2016 | 21.20 | 21.33 | 20.63 | 20.92 | 399,040 | -0.73(-3.39%) |
Nov 10, 2016 | 22.19 | 22.22 | 21.55 | 21.66 | 375,382 | -0.82(-3.67%) |
Nov 09, 2016 | 22.26 | 22.64 | 22.19 | 22.48 | 359,031 | -0.28(-1.22%) |
Nov 08, 2016 | 22.66 | 22.93 | 22.55 | 22.76 | 469,873 | +0.46(+2.05%) |
Nov 07, 2016 | 22.17 | 22.39 | 22.07 | 22.30 | 215,857 | +0.69(+3.21%) |
Nov 04, 2016 | 21.81 | 21.89 | 21.57 | 21.61 | 338,263 | -0.80(-3.57%) |
Nov 03, 2016 | 22.48 | 22.60 | 22.29 | 22.41 | 234,803 | -0.14(-0.62%) |
Nov 02, 2016 | 22.53 | 22.67 | 22.30 | 22.55 | 775,349 | +0.08(+0.36%) |
Nov 01, 2016 | 22.95 | 23.01 | 22.28 | 22.46 | 432,070 | +0.01(+0.04%) |
Oct 31, 2016 | 22.65 | 22.76 | 22.33 | 22.46 | 449,291 | +0.19(+0.84%) |
Oct 28, 2016 | 22.46 | 22.64 | 22.22 | 22.27 | 224,762 | -0.24(-1.05%) |
Oct 27, 2016 | 22.58 | 22.67 | 22.43 | 22.51 | 223,283 | -0.08(-0.36%) |
Oct 26, 2016 | 22.68 | 22.84 | 22.42 | 22.59 | 534,628 | -0.63(-2.71%) |
Oct 25, 2016 | 23.14 | 23.40 | 23.08 | 23.22 | 328,361 | +0.03(+0.14%) |
Oct 24, 2016 | 23.33 | 23.45 | 22.95 | 23.18 | 211,693 | -0.01(-0.03%) |
Oct 21, 2016 | 23.06 | 23.25 | 22.99 | 23.19 | 193,119 | +0.09(+0.39%) |
Oct 20, 2016 | 23.08 | 23.29 | 22.98 | 23.10 | 190,250 | +0.08(+0.35%) |
Oct 19, 2016 | 23.06 | 23.20 | 22.96 | 23.02 | 228,336 | +0.15(+0.64%) |
Oct 18, 2016 | 23.24 | 23.26 | 22.75 | 22.87 | 680,666 | +0.27(+1.19%) |
Oct 17, 2016 | 22.82 | 22.92 | 22.39 | 22.60 | 625,130 | +0.03(+0.14%) |
Oct 14, 2016 | 22.98 | 23.01 | 22.55 | 22.57 | 435,681 | -0.24(-1.07%) |
Oct 13, 2016 | 22.88 | 22.95 | 22.64 | 22.82 | 600,332 | -0.47(-2.03%) |
Oct 12, 2016 | 23.13 | 23.49 | 23.13 | 23.29 | 391,872 | -0.08(-0.35%) |
Oct 11, 2016 | 23.49 | 23.51 | 23.22 | 23.37 | 568,880 | -0.27(-1.14%) |
Oct 10, 2016 | 23.49 | 23.75 | 23.48 | 23.64 | 394,329 | +0.62(+2.70%) |
Oct 07, 2016 | 23.18 | 23.30 | 22.91 | 23.02 | 584,169 | +0.32(+1.40%) |
Oct 06, 2016 | 22.67 | 22.82 | 22.61 | 22.70 | 319,042 | +0.14(+0.61%) |
Oct 05, 2016 | 22.37 | 22.64 | 22.37 | 22.56 | 443,861 | +0.43(+1.96%) |
Oct 04, 2016 | 22.49 | 22.55 | 21.93 | 22.13 | 363,146 | -0.31(-1.38%) |
Oct 03, 2016 | 22.41 | 22.52 | 22.32 | 22.44 | 345,967 | +0.14(+0.62%) |
Sep 30, 2016 | 22.21 | 22.42 | 22.19 | 22.30 | 296,248 | +0.23(+1.04%) |
Sep 29, 2016 | 22.20 | 22.43 | 21.92 | 22.07 | 510,692 | -0.15(-0.66%) |
Sep 28, 2016 | 21.53 | 22.27 | 21.26 | 22.22 | 445,961 | +0.87(+4.07%) |
Sep 27, 2016 | 21.43 | 21.53 | 21.28 | 21.35 | 428,461 | -0.03(-0.15%) |
Sep 26, 2016 | 21.36 | 21.62 | 21.21 | 21.38 | 395,774 | +0.14(+0.64%) |
Sep 23, 2016 | 21.66 | 21.81 | 21.18 | 21.25 | 521,110 | -0.47(-2.16%) |
Sep 22, 2016 | 21.80 | 22.00 | 21.71 | 21.72 | 830,438 | +0.39(+1.83%) |
Sep 21, 2016 | 21.10 | 21.37 | 20.91 | 21.33 | 503,323 | +0.49(+2.37%) |
Sep 20, 2016 | 21.24 | 21.26 | 20.76 | 20.83 | 476,655 | -0.45(-2.10%) |
Sep 19, 2016 | 21.46 | 21.56 | 21.21 | 21.28 | 356,228 | +0.33(+1.60%) |
Sep 16, 2016 | 21.10 | 21.18 | 20.77 | 20.94 | 375,568 | -0.29(-1.35%) |
Sep 15, 2016 | 21.53 | 21.60 | 21.18 | 21.23 | 668,622 | -0.04(-0.19%) |
Sep 14, 2016 | 21.40 | 21.61 | 21.15 | 21.27 | 756,317 | +0.87(+4.25%) |
Sep 13, 2016 | 20.59 | 20.78 | 20.27 | 20.40 | 614,353 | -0.18(-0.89%) |
Sep 12, 2016 | 20.14 | 20.66 | 20.05 | 20.59 | 661,239 | +0.44(+2.17%) |
Sep 09, 2016 | 20.59 | 20.73 | 20.10 | 20.15 | 423,114 | -0.74(-3.54%) |
Sep 08, 2016 | 20.97 | 21.02 | 20.71 | 20.89 | 416,207 | +0.04(+0.19%) |
Sep 07, 2016 | 21.00 | 21.15 | 20.80 | 20.85 | 340,824 | -0.15(-0.72%) |
Sep 06, 2016 | 20.80 | 21.06 | 20.72 | 21.00 | 545,673 | +0.49(+2.37%) |
Sep 02, 2016 | 20.43 | 20.51 | 20.51 | 20.51 | 249,221 | +0.49(+2.46%) |
Sep 01, 2016 | 19.90 | 20.02 | 19.78 | 20.02 | 338,093 | -0.09(-0.44%) |
Aug 31, 2016 | 20.29 | 20.42 | 20.00 | 20.11 | 614,269 | -0.74(-3.55%) |
Aug 30, 2016 | 20.78 | 20.98 | 20.73 | 20.85 | 315,177 | -0.16(-0.76%) |
Aug 29, 2016 | 20.87 | 21.09 | 20.73 | 21.01 | 435,905 | -0.05(-0.23%) |
Aug 26, 2016 | 21.34 | 21.61 | 20.90 | 21.06 | 460,830 | -0.07(-0.34%) |
Aug 25, 2016 | 21.22 | 21.28 | 21.04 | 21.13 | 396,896 | -0.46(-2.14%) |
Aug 24, 2016 | 21.39 | 21.72 | 21.30 | 21.59 | 267,243 | -0.07(-0.33%) |
Aug 23, 2016 | 21.96 | 22.10 | 21.65 | 21.66 | 292,557 | -0.11(-0.51%) |
Aug 22, 2016 | 21.94 | 21.94 | 21.66 | 21.77 | 272,797 | -0.72(-3.22%) |
Aug 19, 2016 | 22.48 | 22.55 | 22.39 | 22.50 | 266,616 | -0.07(-0.32%) |
Aug 18, 2016 | 22.35 | 22.57 | 22.32 | 22.57 | 322,953 | +0.51(+2.31%) |
Aug 17, 2016 | 22.23 | 22.23 | 21.87 | 22.06 | 421,197 | -0.47(-2.08%) |
Aug 16, 2016 | 22.59 | 22.78 | 22.35 | 22.53 | 379,988 | -0.10(-0.42%) |
Aug 15, 2016 | 22.64 | 22.82 | 22.52 | 22.62 | 208,808 | +0.03(+0.14%) |
Aug 12, 2016 | 22.75 | 23.01 | 22.51 | 22.59 | 240,735 | -0.08(-0.35%) |
Aug 11, 2016 | 22.25 | 22.72 | 22.13 | 22.67 | 561,170 | +0.75(+3.41%) |
Aug 10, 2016 | 22.39 | 22.48 | 21.89 | 21.92 | 734,618 | +0.11(+0.51%) |
Aug 09, 2016 | 21.86 | 21.97 | 21.71 | 21.81 | 212,744 | +0.06(+0.29%) |
Aug 08, 2016 | 21.73 | 21.92 | 21.73 | 21.75 | 251,928 | +0.20(+0.92%) |
Aug 05, 2016 | 21.33 | 21.73 | 20.94 | 21.55 | 730,809 | -0.02(-0.07%) |
Aug 04, 2016 | 21.52 | 21.76 | 21.40 | 21.57 | 226,336 | +0.17(+0.78%) |
Aug 03, 2016 | 20.96 | 21.41 | 20.78 | 21.40 | 202,755 | +0.40(+1.90%) |
Aug 02, 2016 | 20.88 | 21.09 | 20.59 | 21.00 | 423,723 | +0.33(+1.58%) |
Aug 01, 2016 | 20.93 | 20.94 | 20.65 | 20.67 | 280,388 | -0.57(-2.70%) |
Jul 29, 2016 | 21.54 | 21.54 | 21.06 | 21.25 | 585,613 | -0.39(-1.80%) |
Jul 28, 2016 | 21.61 | 21.76 | 21.49 | 21.64 | 163,506 | -0.18(-0.80%) |
Jul 27, 2016 | 22.01 | 22.17 | 21.64 | 21.81 | 191,095 | -0.04(-0.18%) |
Jul 26, 2016 | 21.66 | 21.91 | 21.65 | 21.85 | 115,479 | +0.10(+0.48%) |
Jul 25, 2016 | 21.98 | 22.03 | 21.71 | 21.75 | 266,586 | -0.36(-1.62%) |
Jul 22, 2016 | 22.20 | 22.31 | 21.94 | 22.11 | 199,772 | -0.01(-0.04%) |
Jul 21, 2016 | 22.15 | 22.49 | 21.97 | 22.12 | 492,327 | +0.08(+0.36%) |
Jul 20, 2016 | 21.95 | 22.29 | 21.76 | 22.04 | 254,721 | -0.09(-0.40%) |
Jul 19, 2016 | 22.07 | 22.19 | 21.88 | 22.12 | 439,173 | -0.23(-1.03%) |
Jul 18, 2016 | 22.04 | 22.42 | 21.83 | 22.35 | 506,054 | +0.55(+2.52%) |
Jul 15, 2016 | 22.04 | 22.11 | 21.74 | 21.80 | 198,739 | -0.15(-0.69%) |
Jul 14, 2016 | 21.84 | 22.17 | 21.84 | 21.96 | 270,549 | +0.33(+1.51%) |
Jul 13, 2016 | 22.16 | 22.17 | 21.51 | 21.63 | 312,342 | -0.47(-2.12%) |
Jul 12, 2016 | 22.15 | 22.39 | 21.98 | 22.10 | 228,979 | +0.46(+2.13%) |
Jul 11, 2016 | 21.72 | 21.92 | 21.64 | 21.64 | 412,185 | +0.50(+2.37%) |
Jul 08, 2016 | 21.20 | 21.26 | 20.91 | 21.14 | 228,484 | +0.52(+2.51%) |
Jul 07, 2016 | 21.11 | 21.22 | 20.49 | 20.62 | 356,340 | -0.47(-2.23%) |
Jul 06, 2016 | 20.74 | 21.11 | 20.61 | 21.09 | 299,423 | +0.14(+0.65%) |
Jul 05, 2016 | 21.09 | 21.21 | 20.81 | 20.95 | 359,612 | -0.88(-4.05%) |
Jul 01, 2016 | 21.70 | 21.84 | 21.84 | 21.84 | 288,413 | +0.25(+1.14%) |
Jun 30, 2016 | 21.35 | 21.79 | 21.26 | 21.59 | 540,560 | +0.32(+1.50%) |
Jun 29, 2016 | 21.06 | 21.38 | 20.96 | 21.27 | 413,984 | +0.37(+1.79%) |
Jun 28, 2016 | 21.04 | 21.20 | 20.56 | 20.90 | 460,052 | +0.76(+3.80%) |
Jun 27, 2016 | 20.48 | 20.51 | 19.99 | 20.13 | 394,793 | -0.66(-3.18%) |
Jun 24, 2016 | 20.71 | 21.33 | 20.71 | 20.79 | 479,973 | -1.65(-7.34%) |
Jun 23, 2016 | 22.43 | 22.49 | 22.21 | 22.44 | 549,531 | +0.61(+2.81%) |
Jun 22, 2016 | 22.30 | 22.45 | 21.81 | 21.83 | 409,886 | -0.37(-1.65%) |
Jun 21, 2016 | 22.06 | 22.33 | 21.98 | 22.19 | 381,281 | +0.35(+1.60%) |
Jun 20, 2016 | 21.88 | 22.05 | 21.83 | 21.84 | 426,248 | +0.76(+3.63%) |
Jun 17, 2016 | 20.89 | 21.17 | 20.79 | 21.08 | 720,109 | -0.10(-0.45%) |
Jun 16, 2016 | 21.01 | 21.20 | 20.68 | 21.18 | 417,666 | -0.06(-0.30%) |
Jun 15, 2016 | 21.06 | 21.48 | 21.06 | 21.24 | 529,327 | -0.09(-0.41%) |
Jun 14, 2016 | 21.45 | 21.53 | 20.98 | 21.33 | 353,574 | -0.48(-2.19%) |
Jun 13, 2016 | 21.88 | 22.09 | 21.69 | 21.80 | 449,068 | -0.10(-0.44%) |
Jun 10, 2016 | 22.21 | 22.40 | 21.84 | 21.90 | 423,678 | -1.21(-5.24%) |
Jun 09, 2016 | 23.18 | 23.40 | 23.07 | 23.11 | 596,774 | -0.78(-3.27%) |
Jun 08, 2016 | 23.52 | 23.97 | 23.46 | 23.89 | 642,427 | +0.46(+1.97%) |
Jun 07, 2016 | 22.90 | 23.43 | 22.90 | 23.43 | 894,675 | +0.66(+2.90%) |
Jun 06, 2016 | 22.74 | 23.20 | 22.57 | 22.77 | 1,601,122 | -2.81(-10.99%) |
Jun 03, 2016 | 25.08 | 25.60 | 25.00 | 25.58 | 686,077 | +1.31(+5.41%) |
Jun 02, 2016 | 23.97 | 24.26 | 23.83 | 24.26 | 177,277 | -0.09(-0.36%) |
Jun 01, 2016 | 23.99 | 24.38 | 23.78 | 24.35 | 212,756 | +0.30(+1.26%) |
May 31, 2016 | 24.09 | 24.32 | 23.92 | 24.05 | 291,429 | -0.29(-1.21%) |
May 27, 2016 | 24.42 | 24.34 | 24.34 | 24.34 | 458,120 | -0.11(-0.46%) |
May 26, 2016 | 24.84 | 24.91 | 24.39 | 24.46 | 490,351 | +0.11(+0.46%) |
May 25, 2016 | 23.86 | 24.37 | 23.81 | 24.34 | 409,935 | +0.94(+4.01%) |
May 24, 2016 | 23.48 | 23.66 | 23.34 | 23.40 | 380,486 | +0.23(+1.00%) |
May 23, 2016 | 23.07 | 23.40 | 22.88 | 23.17 | 220,145 | -0.26(-1.12%) |
May 20, 2016 | 23.32 | 23.51 | 23.21 | 23.44 | 212,368 | +0.25(+1.06%) |
May 19, 2016 | 23.09 | 23.27 | 22.78 | 23.19 | 375,741 | -0.09(-0.38%) |
May 18, 2016 | 23.26 | 23.62 | 23.11 | 23.28 | 487,846 | -0.14(-0.61%) |
May 17, 2016 | 23.02 | 23.59 | 23.02 | 23.42 | 355,559 | -0.02(-0.07%) |
May 16, 2016 | 23.01 | 23.43 | 23.01 | 23.44 | 384,939 | +0.63(+2.76%) |
May 13, 2016 | 23.28 | 23.40 | 22.77 | 22.81 | 278,433 | -0.79(-3.34%) |
May 12, 2016 | 23.99 | 24.19 | 23.46 | 23.60 | 319,473 | -0.16(-0.67%) |
May 11, 2016 | 23.68 | 24.10 | 23.47 | 23.75 | 230,639 | +0.14(+0.61%) |
May 10, 2016 | 23.34 | 23.66 | 23.27 | 23.61 | 231,951 | +0.64(+2.77%) |
May 09, 2016 | 23.54 | 23.54 | 22.70 | 22.97 | 357,666 | -0.76(-3.22%) |
May 06, 2016 | 23.54 | 24.07 | 23.54 | 23.74 | 385,846 | -0.33(-1.39%) |
May 05, 2016 | 24.12 | 24.53 | 23.83 | 24.07 | 494,765 | +0.72(+3.07%) |
May 04, 2016 | 23.91 | 24.07 | 23.28 | 23.36 | 449,505 | -0.49(-2.07%) |
May 03, 2016 | 24.50 | 24.75 | 23.83 | 23.85 | 657,352 | -1.73(-6.75%) |