Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.00 | 24.45 | 23.95 | 24.35 | 373,466 | +0.35(+1.46%) |
Apr 27, 2017 | 24.30 | 24.35 | 23.65 | 24.00 | 630,728 | -0.25(-1.03%) |
Apr 26, 2017 | 23.95 | 24.27 | 23.90 | 24.25 | 587,451 | +0.25(+1.04%) |
Apr 25, 2017 | 24.50 | 24.65 | 23.93 | 24.00 | 613,450 | -0.40(-1.64%) |
Apr 24, 2017 | 24.00 | 24.57 | 23.95 | 24.40 | 722,372 | +0.55(+2.31%) |
Apr 21, 2017 | 24.20 | 24.25 | 23.70 | 23.85 | 768,299 | -0.45(-1.85%) |
Apr 20, 2017 | 24.00 | 24.35 | 23.90 | 24.30 | 227,080 | +0.45(+1.89%) |
Apr 19, 2017 | 24.05 | 24.10 | 23.75 | 23.85 | 219,993 | -0.05(-0.21%) |
Apr 18, 2017 | 23.80 | 24.07 | 23.60 | 23.90 | 221,623 | -0.05(-0.21%) |
Apr 17, 2017 | 24.05 | 24.15 | 23.65 | 23.95 | 221,541 | +0.05(+0.21%) |
Apr 13, 2017 | 24.05 | 24.15 | 23.90 | 23.90 | 413,790 | -0.25(-1.04%) |
Apr 12, 2017 | 24.15 | 24.45 | 23.75 | 24.15 | 215,731 | -0.15(-0.62%) |
Apr 11, 2017 | 23.70 | 24.30 | 23.55 | 24.30 | 273,340 | +0.60(+2.53%) |
Apr 10, 2017 | 23.75 | 23.90 | 23.50 | 23.70 | 240,976 | -0.05(-0.21%) |
Apr 07, 2017 | 23.65 | 23.95 | 23.55 | 23.75 | 416,624 | +0.00(+0.00%) |
Apr 06, 2017 | 23.40 | 23.80 | 23.40 | 23.75 | 402,476 | +0.30(+1.28%) |
Apr 05, 2017 | 23.95 | 24.20 | 23.35 | 23.45 | 465,958 | -0.40(-1.68%) |
Apr 04, 2017 | 23.95 | 24.15 | 23.65 | 23.85 | 355,615 | -0.20(-0.83%) |
Apr 03, 2017 | 24.50 | 24.85 | 23.70 | 24.05 | 519,802 | -0.45(-1.84%) |
Mar 31, 2017 | 24.55 | 24.85 | 24.45 | 24.50 | 454,490 | -0.15(-0.61%) |
Mar 30, 2017 | 24.65 | 24.95 | 24.50 | 24.65 | 247,297 | +0.00(+0.00%) |
Mar 29, 2017 | 24.70 | 24.90 | 24.20 | 24.65 | 469,765 | -0.30(-1.20%) |
Mar 28, 2017 | 25.25 | 25.35 | 24.80 | 24.95 | 547,559 | -0.40(-1.58%) |
Mar 27, 2017 | 25.10 | 25.65 | 24.85 | 25.35 | 251,550 | -0.20(-0.78%) |
Mar 24, 2017 | 25.65 | 25.85 | 25.25 | 25.55 | 142,093 | -0.10(-0.39%) |
Mar 23, 2017 | 25.50 | 26.05 | 25.35 | 25.65 | 145,639 | +0.10(+0.39%) |
Mar 22, 2017 | 25.60 | 25.85 | 25.25 | 25.55 | 256,510 | -0.20(-0.78%) |
Mar 21, 2017 | 26.10 | 26.25 | 25.70 | 25.75 | 324,218 | -0.25(-0.96%) |
Mar 20, 2017 | 26.10 | 26.20 | 25.90 | 26.00 | 185,976 | -0.15(-0.57%) |
Mar 17, 2017 | 26.30 | 26.40 | 26.00 | 26.15 | 336,077 | -0.10(-0.38%) |
Mar 16, 2017 | 26.10 | 26.52 | 25.90 | 26.25 | 336,215 | +0.25(+0.96%) |
Mar 15, 2017 | 25.90 | 26.05 | 25.65 | 26.00 | 246,883 | +0.20(+0.78%) |
Mar 14, 2017 | 25.40 | 26.00 | 25.35 | 25.80 | 308,650 | +0.20(+0.78%) |
Mar 13, 2017 | 25.75 | 25.40 | 25.60 | 135,660 | -0.05(-0.19%) | |
Mar 10, 2017 | 25.55 | 25.75 | 25.32 | 25.65 | 214,602 | +0.30(+1.18%) |
Mar 09, 2017 | 25.45 | 25.70 | 25.10 | 25.35 | 246,591 | -0.20(-0.78%) |
Mar 08, 2017 | 25.85 | 26.00 | 25.35 | 25.55 | 333,850 | -0.35(-1.35%) |
Mar 07, 2017 | 26.10 | 26.15 | 25.85 | 25.90 | 333,505 | -0.20(-0.77%) |
Mar 06, 2017 | 25.80 | 26.30 | 25.75 | 26.10 | 359,585 | +0.30(+1.16%) |
Mar 03, 2017 | 25.40 | 25.88 | 25.25 | 25.80 | 295,750 | +0.30(+1.18%) |
Mar 02, 2017 | 25.65 | 26.00 | 25.40 | 25.50 | 264,169 | -0.30(-1.16%) |
Mar 01, 2017 | 24.85 | 26.02 | 24.85 | 25.80 | 466,610 | +1.35(+5.52%) |
Feb 28, 2017 | 24.35 | 25.35 | 24.25 | 24.45 | 1,054,806 | +0.10(+0.41%) |
Feb 27, 2017 | 23.75 | 24.75 | 23.65 | 24.35 | 967,900 | +0.60(+2.53%) |
Feb 24, 2017 | 24.55 | 25.10 | 22.75 | 23.75 | 990,006 | +0.00(+0.00%) |
Feb 23, 2017 | 23.80 | 23.95 | 23.70 | 23.75 | 318,221 | +0.05(+0.21%) |
Feb 22, 2017 | 23.55 | 23.90 | 23.50 | 23.70 | 201,942 | +0.15(+0.64%) |
Feb 21, 2017 | 23.30 | 23.60 | 23.29 | 23.55 | 225,492 | +0.25(+1.07%) |
Feb 17, 2017 | 23.30 | 23.30 | 23.30 | 0 | +0.05(+0.22%) | |
Feb 16, 2017 | 23.50 | 23.55 | 23.10 | 23.25 | 208,143 | -0.25(-1.06%) |
Feb 15, 2017 | 23.35 | 23.60 | 23.25 | 23.50 | 162,886 | +0.05(+0.21%) |
Feb 14, 2017 | 23.75 | 23.75 | 23.30 | 23.45 | 274,227 | -0.30(-1.26%) |
Feb 13, 2017 | 23.55 | 23.95 | 23.55 | 23.75 | 131,395 | +0.30(+1.28%) |
Feb 10, 2017 | 23.50 | 23.50 | 23.25 | 23.45 | 158,844 | +0.05(+0.21%) |
Feb 09, 2017 | 23.30 | 23.50 | 23.15 | 23.40 | 114,163 | +0.15(+0.65%) |
Feb 08, 2017 | 23.45 | 23.45 | 23.10 | 23.25 | 132,979 | -0.25(-1.06%) |
Feb 07, 2017 | 23.25 | 23.55 | 23.00 | 23.50 | 159,293 | +0.25(+1.08%) |
Feb 06, 2017 | 23.35 | 23.45 | 23.15 | 23.25 | 78,218 | -0.15(-0.64%) |
Feb 03, 2017 | 23.40 | 23.70 | 23.30 | 23.40 | 77,945 | +0.10(+0.43%) |
Feb 02, 2017 | 23.65 | 23.70 | 23.20 | 23.30 | 256,051 | -0.30(-1.27%) |
Feb 01, 2017 | 23.40 | 23.70 | 23.30 | 23.60 | 170,123 | +0.35(+1.51%) |
Jan 31, 2017 | 23.50 | 23.55 | 23.05 | 23.25 | 213,296 | -0.35(-1.48%) |
Jan 30, 2017 | 23.20 | 23.65 | 23.10 | 23.60 | 178,695 | +0.15(+0.64%) |
Jan 27, 2017 | 23.80 | 23.95 | 23.40 | 23.45 | 151,493 | -0.40(-1.68%) |
Jan 26, 2017 | 23.95 | 24.15 | 23.65 | 23.85 | 131,955 | -0.20(-0.83%) |
Jan 25, 2017 | 23.50 | 24.25 | 23.50 | 24.05 | 253,198 | +0.80(+3.44%) |
Jan 24, 2017 | 22.70 | 23.35 | 22.70 | 23.25 | 199,285 | +0.60(+2.65%) |
Jan 23, 2017 | 22.50 | 22.73 | 22.40 | 22.65 | 200,111 | +0.05(+0.22%) |
Jan 20, 2017 | 22.15 | 22.62 | 22.05 | 22.60 | 252,443 | +0.45(+2.03%) |
Jan 19, 2017 | 22.40 | 22.65 | 22.05 | 22.15 | 145,441 | -0.35(-1.56%) |
Jan 18, 2017 | 22.30 | 22.60 | 22.10 | 22.50 | 202,664 | +0.25(+1.12%) |
Jan 17, 2017 | 22.45 | 22.55 | 22.15 | 22.25 | 197,282 | -0.25(-1.11%) |
Jan 13, 2017 | 22.50 | 22.50 | 22.50 | 0 | -0.10(-0.44%) | |
Jan 12, 2017 | 22.55 | 22.60 | 21.80 | 22.60 | 299,768 | +0.05(+0.22%) |
Jan 11, 2017 | 22.55 | 22.57 | 22.35 | 22.55 | 272,782 | +0.05(+0.22%) |
Jan 10, 2017 | 22.60 | 22.70 | 22.40 | 22.50 | 310,550 | -0.05(-0.22%) |
Jan 09, 2017 | 22.80 | 22.85 | 22.40 | 22.55 | 234,172 | -0.30(-1.31%) |
Jan 06, 2017 | 23.30 | 23.30 | 22.70 | 22.85 | 218,828 | -0.55(-2.35%) |
Jan 05, 2017 | 23.40 | 23.55 | 23.05 | 23.40 | 135,748 | -0.05(-0.21%) |
Jan 04, 2017 | 23.45 | 23.65 | 23.35 | 23.45 | 211,362 | +0.15(+0.64%) |
Jan 03, 2017 | 23.40 | 23.60 | 23.10 | 23.30 | 175,682 | +0.20(+0.87%) |
Dec 30, 2016 | 23.10 | 23.10 | 23.10 | 0 | -0.30(-1.28%) | |
Dec 29, 2016 | 23.30 | 23.60 | 23.20 | 23.40 | 91,054 | +0.15(+0.65%) |
Dec 28, 2016 | 23.50 | 23.59 | 23.05 | 23.25 | 160,186 | -0.20(-0.85%) |
Dec 27, 2016 | 23.30 | 23.75 | 23.30 | 23.45 | 79,233 | +0.15(+0.64%) |
Dec 23, 2016 | 23.30 | 23.30 | 23.30 | 0 | +0.05(+0.22%) | |
Dec 22, 2016 | 23.85 | 23.95 | 23.25 | 23.25 | 101,639 | -0.60(-2.52%) |
Dec 21, 2016 | 23.50 | 24.15 | 23.40 | 23.85 | 193,260 | +0.25(+1.06%) |
Dec 20, 2016 | 23.35 | 23.68 | 23.25 | 23.60 | 180,839 | +0.30(+1.29%) |
Dec 19, 2016 | 22.85 | 23.45 | 22.85 | 23.30 | 172,417 | +0.40(+1.75%) |
Dec 16, 2016 | 22.90 | 23.35 | 22.75 | 22.90 | 317,147 | +0.10(+0.44%) |
Dec 15, 2016 | 23.15 | 23.50 | 22.75 | 22.80 | 239,580 | -0.30(-1.30%) |
Dec 14, 2016 | 23.25 | 23.65 | 23.05 | 23.10 | 187,705 | -0.15(-0.65%) |
Dec 13, 2016 | 23.65 | 23.85 | 23.20 | 23.25 | 348,514 | -0.25(-1.06%) |
Dec 12, 2016 | 23.70 | 23.95 | 23.35 | 23.50 | 113,464 | -0.35(-1.47%) |
Dec 09, 2016 | 24.15 | 24.20 | 23.68 | 23.85 | 144,318 | -0.25(-1.04%) |
Dec 08, 2016 | 23.60 | 24.25 | 23.45 | 24.10 | 229,914 | +0.60(+2.55%) |
Dec 07, 2016 | 22.75 | 23.57 | 22.65 | 23.50 | 251,065 | +0.80(+3.52%) |
Dec 06, 2016 | 22.30 | 22.80 | 22.20 | 22.70 | 202,623 | +0.50(+2.25%) |
Dec 05, 2016 | 22.55 | 22.65 | 22.05 | 22.20 | 269,897 | -0.15(-0.67%) |
Dec 02, 2016 | 22.25 | 22.50 | 22.15 | 22.35 | 409,957 | +0.05(+0.22%) |
Dec 01, 2016 | 22.50 | 22.50 | 22.10 | 22.30 | 338,228 | -0.10(-0.45%) |
Nov 30, 2016 | 22.90 | 22.90 | 22.35 | 22.40 | 279,454 | -0.30(-1.32%) |
Nov 29, 2016 | 22.40 | 22.88 | 22.35 | 22.70 | 246,253 | +0.30(+1.34%) |
Nov 28, 2016 | 23.00 | 23.00 | 22.40 | 22.40 | 249,138 | -0.65(-2.82%) |
Nov 25, 2016 | 22.90 | 23.15 | 22.85 | 23.05 | 64,598 | +0.25(+1.10%) |
Nov 23, 2016 | 22.80 | 22.80 | 22.80 | 0 | +0.15(+0.66%) | |
Nov 22, 2016 | 22.40 | 22.70 | 21.95 | 22.65 | 213,649 | +0.10(+0.44%) |
Nov 21, 2016 | 22.35 | 22.55 | 22.00 | 22.55 | 180,326 | +0.30(+1.35%) |
Nov 18, 2016 | 22.30 | 22.40 | 22.18 | 22.25 | 185,975 | +0.00(+0.00%) |
Nov 17, 2016 | 21.95 | 22.38 | 21.95 | 22.25 | 283,828 | +0.45(+2.06%) |
Nov 16, 2016 | 21.45 | 22.05 | 21.25 | 21.80 | 443,899 | +0.30(+1.40%) |
Nov 15, 2016 | 21.25 | 21.55 | 21.10 | 21.50 | 251,155 | +0.15(+0.70%) |
Nov 14, 2016 | 21.25 | 21.55 | 21.05 | 21.35 | 374,330 | +0.35(+1.67%) |
Nov 11, 2016 | 20.45 | 21.55 | 20.40 | 21.00 | 705,190 | +0.55(+2.69%) |
Nov 10, 2016 | 19.95 | 20.70 | 19.85 | 20.45 | 597,904 | +0.70(+3.54%) |
Nov 09, 2016 | 19.10 | 20.00 | 19.05 | 19.75 | 570,755 | +0.45(+2.33%) |
Nov 08, 2016 | 19.70 | 19.85 | 18.35 | 19.30 | 1,006,617 | -1.05(-5.16%) |
Nov 07, 2016 | 20.60 | 20.80 | 20.10 | 20.35 | 345,657 | +0.15(+0.74%) |
Nov 04, 2016 | 19.95 | 20.45 | 19.90 | 20.20 | 281,091 | +0.35(+1.76%) |
Nov 03, 2016 | 20.00 | 20.35 | 19.80 | 19.85 | 201,620 | -0.10(-0.50%) |
Nov 02, 2016 | 20.25 | 20.38 | 19.80 | 19.95 | 183,208 | -0.35(-1.72%) |
Nov 01, 2016 | 20.55 | 20.80 | 20.15 | 20.30 | 166,648 | -0.15(-0.73%) |
Oct 31, 2016 | 20.40 | 20.65 | 20.35 | 20.45 | 272,534 | +0.05(+0.25%) |
Oct 28, 2016 | 20.25 | 20.95 | 20.25 | 20.40 | 231,213 | +0.20(+0.99%) |
Oct 27, 2016 | 20.65 | 20.65 | 20.05 | 20.20 | 235,610 | -0.25(-1.22%) |
Oct 26, 2016 | 20.65 | 20.95 | 20.43 | 20.45 | 249,631 | -0.25(-1.21%) |
Oct 25, 2016 | 21.00 | 21.10 | 20.60 | 20.70 | 474,077 | -0.40(-1.90%) |
Oct 24, 2016 | 20.70 | 21.18 | 20.65 | 21.10 | 191,133 | +0.46(+2.23%) |
Oct 21, 2016 | 20.27 | 20.68 | 20.01 | 20.64 | 242,888 | +0.32(+1.57%) |
Oct 20, 2016 | 20.38 | 20.41 | 20.04 | 20.32 | 257,251 | -0.04(-0.20%) |
Oct 19, 2016 | 20.47 | 20.54 | 20.02 | 20.36 | 185,355 | -0.05(-0.24%) |
Oct 18, 2016 | 20.68 | 20.70 | 20.37 | 20.41 | 160,221 | -0.04(-0.20%) |
Oct 17, 2016 | 20.58 | 20.69 | 20.25 | 20.45 | 359,283 | -0.13(-0.63%) |
Oct 14, 2016 | 20.42 | 20.80 | 20.42 | 20.58 | 248,677 | +0.29(+1.43%) |
Oct 13, 2016 | 20.19 | 20.46 | 20.05 | 20.29 | 286,392 | -0.02(-0.10%) |
Oct 12, 2016 | 20.02 | 20.40 | 19.93 | 20.31 | 244,831 | +0.25(+1.25%) |
Oct 11, 2016 | 20.48 | 20.48 | 19.86 | 20.06 | 239,863 | -0.42(-2.05%) |
Oct 10, 2016 | 20.36 | 20.84 | 20.36 | 20.48 | 408,101 | +0.23(+1.14%) |
Oct 07, 2016 | 21.13 | 21.14 | 20.15 | 20.25 | 406,321 | -0.95(-4.48%) |
Oct 06, 2016 | 20.67 | 21.28 | 20.49 | 21.20 | 247,810 | +0.49(+2.37%) |
Oct 05, 2016 | 20.80 | 20.84 | 20.63 | 20.71 | 138,775 | +0.00(+0.00%) |
Oct 04, 2016 | 20.73 | 21.05 | 20.56 | 20.71 | 197,386 | +0.04(+0.19%) |
Oct 03, 2016 | 20.90 | 20.92 | 20.59 | 20.67 | 243,592 | -0.32(-1.52%) |
Sep 30, 2016 | 21.10 | 21.20 | 20.75 | 20.99 | 272,879 | -0.06(-0.29%) |
Sep 29, 2016 | 21.35 | 21.35 | 20.94 | 21.05 | 229,755 | -0.27(-1.27%) |
Sep 28, 2016 | 21.15 | 21.37 | 21.04 | 21.32 | 271,597 | +0.15(+0.71%) |
Sep 27, 2016 | 21.40 | 21.49 | 21.06 | 21.17 | 345,765 | -0.30(-1.40%) |
Sep 26, 2016 | 21.61 | 21.85 | 21.36 | 21.47 | 208,943 | -0.26(-1.20%) |
Sep 23, 2016 | 21.74 | 21.95 | 21.47 | 21.73 | 154,975 | -0.01(-0.05%) |
Sep 22, 2016 | 21.72 | 21.88 | 21.66 | 21.74 | 243,398 | +0.19(+0.88%) |
Sep 21, 2016 | 21.23 | 21.62 | 21.12 | 21.55 | 272,721 | +0.43(+2.04%) |
Sep 20, 2016 | 21.48 | 21.66 | 21.02 | 21.12 | 225,353 | -0.29(-1.35%) |
Sep 19, 2016 | 21.15 | 21.64 | 21.15 | 21.41 | 248,127 | +0.28(+1.33%) |
Sep 16, 2016 | 21.26 | 21.40 | 21.07 | 21.13 | 524,727 | -0.31(-1.45%) |
Sep 15, 2016 | 21.09 | 21.68 | 21.08 | 21.44 | 369,120 | +0.31(+1.47%) |
Sep 14, 2016 | 21.38 | 21.44 | 21.07 | 21.13 | 252,808 | -0.16(-0.75%) |
Sep 13, 2016 | 21.27 | 21.42 | 21.09 | 21.29 | 375,973 | -0.26(-1.21%) |
Sep 12, 2016 | 21.10 | 21.55 | 21.03 | 21.55 | 413,904 | +0.40(+1.89%) |
Sep 09, 2016 | 21.96 | 21.96 | 21.02 | 21.15 | 559,214 | -1.04(-4.69%) |
Sep 08, 2016 | 22.18 | 22.35 | 22.02 | 22.19 | 263,476 | -0.10(-0.45%) |
Sep 07, 2016 | 22.12 | 22.37 | 22.05 | 22.29 | 181,622 | +0.15(+0.68%) |
Sep 06, 2016 | 22.14 | 22.20 | 21.73 | 22.14 | 321,804 | +0.07(+0.32%) |
Sep 02, 2016 | 22.17 | 22.07 | 22.07 | 22.07 | 170,000 | -0.01(-0.05%) |
Sep 01, 2016 | 22.13 | 22.30 | 21.78 | 22.08 | 263,079 | -0.13(-0.59%) |
Aug 31, 2016 | 22.80 | 22.80 | 21.98 | 22.21 | 346,000 | -0.56(-2.46%) |
Aug 30, 2016 | 23.07 | 23.17 | 22.68 | 22.77 | 273,646 | -0.38(-1.64%) |
Aug 29, 2016 | 22.80 | 23.34 | 22.52 | 23.15 | 392,187 | +0.42(+1.85%) |
Aug 26, 2016 | 22.75 | 22.91 | 22.56 | 22.73 | 345,889 | -0.05(-0.22%) |
Aug 25, 2016 | 22.44 | 22.95 | 22.44 | 22.78 | 351,587 | +0.23(+1.02%) |
Aug 24, 2016 | 22.46 | 22.76 | 22.46 | 22.55 | 308,219 | +0.00(+0.00%) |
Aug 23, 2016 | 22.30 | 22.88 | 22.30 | 22.55 | 277,114 | +0.30(+1.35%) |
Aug 22, 2016 | 21.87 | 22.29 | 21.82 | 22.25 | 225,536 | +0.24(+1.09%) |
Aug 19, 2016 | 21.82 | 22.21 | 21.72 | 22.01 | 257,862 | +0.18(+0.82%) |
Aug 18, 2016 | 21.76 | 21.91 | 21.66 | 21.83 | 223,515 | +0.02(+0.09%) |
Aug 17, 2016 | 22.16 | 22.21 | 21.79 | 21.81 | 325,475 | -0.30(-1.36%) |
Aug 16, 2016 | 22.18 | 22.47 | 22.03 | 22.11 | 340,124 | -0.18(-0.81%) |
Aug 15, 2016 | 21.97 | 22.45 | 21.92 | 22.29 | 307,536 | +0.42(+1.92%) |
Aug 12, 2016 | 22.05 | 22.05 | 21.78 | 21.87 | 336,028 | -0.17(-0.77%) |
Aug 11, 2016 | 21.83 | 22.27 | 21.53 | 22.04 | 449,102 | +0.16(+0.73%) |
Aug 10, 2016 | 22.42 | 22.42 | 21.75 | 21.88 | 602,508 | -0.53(-2.37%) |
Aug 09, 2016 | 22.87 | 22.99 | 22.35 | 22.41 | 481,357 | -0.50(-2.18%) |
Aug 08, 2016 | 23.14 | 23.36 | 22.78 | 22.91 | 352,028 | -0.36(-1.55%) |
Aug 05, 2016 | 23.07 | 23.95 | 23.00 | 23.27 | 510,400 | +0.25(+1.09%) |
Aug 04, 2016 | 23.04 | 23.10 | 21.76 | 23.02 | 1,356,525 | -0.75(-3.16%) |
Aug 03, 2016 | 23.48 | 23.83 | 23.38 | 23.77 | 553,965 | +0.19(+0.81%) |
Aug 02, 2016 | 23.64 | 23.93 | 23.50 | 23.58 | 389,054 | -0.09(-0.38%) |
Aug 01, 2016 | 23.39 | 24.15 | 23.16 | 23.67 | 495,756 | +0.22(+0.94%) |
Jul 29, 2016 | 23.73 | 23.75 | 23.37 | 23.45 | 469,850 | -0.35(-1.47%) |
Jul 28, 2016 | 23.98 | 24.06 | 23.80 | 23.80 | 269,212 | -0.18(-0.75%) |
Jul 27, 2016 | 24.30 | 24.47 | 23.84 | 23.98 | 387,210 | -0.19(-0.79%) |
Jul 26, 2016 | 24.18 | 24.52 | 23.74 | 24.17 | 646,331 | -0.11(-0.45%) |
Jul 25, 2016 | 24.26 | 24.52 | 24.26 | 24.28 | 231,893 | -0.09(-0.37%) |
Jul 22, 2016 | 24.12 | 24.43 | 23.93 | 24.37 | 282,599 | +0.28(+1.16%) |
Jul 21, 2016 | 24.46 | 24.59 | 23.89 | 24.09 | 502,801 | -0.45(-1.83%) |
Jul 20, 2016 | 24.15 | 24.78 | 24.00 | 24.54 | 497,359 | +0.41(+1.70%) |
Jul 19, 2016 | 24.44 | 24.54 | 24.08 | 24.13 | 761,090 | -0.22(-0.90%) |
Jul 18, 2016 | 23.50 | 24.42 | 23.50 | 24.35 | 1,517,157 | +0.95(+4.06%) |
Jul 15, 2016 | 22.64 | 23.41 | 22.40 | 23.40 | 1,030,208 | +0.84(+3.72%) |
Jul 14, 2016 | 23.00 | 23.00 | 22.44 | 22.56 | 661,650 | -0.29(-1.27%) |
Jul 13, 2016 | 23.09 | 23.22 | 22.85 | 22.85 | 585,051 | -0.05(-0.22%) |
Jul 12, 2016 | 23.31 | 23.40 | 22.88 | 22.90 | 281,610 | -0.27(-1.17%) |
Jul 11, 2016 | 23.15 | 23.40 | 22.94 | 23.17 | 484,326 | +0.10(+0.43%) |
Jul 08, 2016 | 22.95 | 23.29 | 22.66 | 23.07 | 265,193 | +0.41(+1.81%) |
Jul 07, 2016 | 22.46 | 22.89 | 22.40 | 22.66 | 205,815 | +0.20(+0.89%) |
Jul 06, 2016 | 22.02 | 22.47 | 21.87 | 22.46 | 189,724 | +0.37(+1.67%) |
Jul 05, 2016 | 21.78 | 22.21 | 21.57 | 22.09 | 461,482 | +0.15(+0.68%) |
Jul 01, 2016 | 22.14 | 21.94 | 21.94 | 21.94 | 293,700 | -0.29(-1.30%) |
Jun 30, 2016 | 21.63 | 22.25 | 21.51 | 22.23 | 323,133 | +0.55(+2.54%) |
Jun 29, 2016 | 21.11 | 21.86 | 21.11 | 21.68 | 323,890 | +0.89(+4.28%) |
Jun 28, 2016 | 20.70 | 20.91 | 20.59 | 20.79 | 518,721 | +0.26(+1.27%) |
Jun 27, 2016 | 20.96 | 21.02 | 20.25 | 20.53 | 383,108 | -0.68(-3.21%) |
Jun 24, 2016 | 20.76 | 21.49 | 20.76 | 21.21 | 908,571 | -0.63(-2.88%) |
Jun 23, 2016 | 21.84 | 21.86 | 21.59 | 21.84 | 365,282 | +0.33(+1.53%) |
Jun 22, 2016 | 21.62 | 21.82 | 21.47 | 21.51 | 223,737 | -0.11(-0.51%) |
Jun 21, 2016 | 22.03 | 22.12 | 21.56 | 21.62 | 234,539 | -0.47(-2.13%) |
Jun 20, 2016 | 21.91 | 22.13 | 21.73 | 22.09 | 289,306 | +0.51(+2.36%) |
Jun 17, 2016 | 21.69 | 21.88 | 21.46 | 21.58 | 351,902 | -0.05(-0.23%) |
Jun 16, 2016 | 21.50 | 21.72 | 21.23 | 21.63 | 318,543 | -0.07(-0.32%) |
Jun 15, 2016 | 22.06 | 22.06 | 21.59 | 21.70 | 448,875 | -0.25(-1.14%) |
Jun 14, 2016 | 22.00 | 22.23 | 21.78 | 21.95 | 490,872 | -0.34(-1.53%) |
Jun 13, 2016 | 22.81 | 23.02 | 22.28 | 22.29 | 248,607 | -0.73(-3.17%) |
Jun 10, 2016 | 23.36 | 23.58 | 22.99 | 23.02 | 258,468 | -0.55(-2.33%) |
Jun 09, 2016 | 23.12 | 23.77 | 22.94 | 23.57 | 384,444 | +0.43(+1.86%) |
Jun 08, 2016 | 23.20 | 23.39 | 23.12 | 23.14 | 260,465 | -0.09(-0.39%) |
Jun 07, 2016 | 23.14 | 23.46 | 23.01 | 23.23 | 204,841 | +0.15(+0.65%) |
Jun 06, 2016 | 22.73 | 23.24 | 22.51 | 23.08 | 453,792 | +0.57(+2.53%) |
Jun 03, 2016 | 22.95 | 22.95 | 22.38 | 22.51 | 343,170 | -0.47(-2.05%) |
Jun 02, 2016 | 23.14 | 23.49 | 22.63 | 22.98 | 426,951 | -0.08(-0.35%) |
Jun 01, 2016 | 22.89 | 23.18 | 22.73 | 23.06 | 732,627 | +0.15(+0.65%) |
May 31, 2016 | 23.10 | 23.31 | 22.67 | 22.91 | 419,427 | -0.11(-0.48%) |
May 27, 2016 | 22.90 | 23.02 | 23.02 | 23.02 | 333,600 | +0.14(+0.61%) |
May 26, 2016 | 22.77 | 23.08 | 22.54 | 22.88 | 555,879 | +0.24(+1.06%) |
May 25, 2016 | 22.70 | 22.98 | 22.28 | 22.64 | 297,911 | -0.04(-0.18%) |
May 24, 2016 | 21.91 | 22.85 | 21.91 | 22.68 | 1,015,173 | +0.84(+3.85%) |
May 23, 2016 | 21.84 | 21.91 | 21.48 | 21.84 | 477,911 | +0.10(+0.46%) |
May 20, 2016 | 21.18 | 22.04 | 21.17 | 21.74 | 486,834 | +0.65(+3.08%) |
May 19, 2016 | 21.06 | 21.43 | 20.84 | 21.09 | 373,410 | -0.10(-0.47%) |
May 18, 2016 | 21.27 | 21.65 | 21.18 | 21.19 | 448,775 | -0.17(-0.80%) |
May 17, 2016 | 21.18 | 21.75 | 21.02 | 21.36 | 435,851 | +0.26(+1.23%) |
May 16, 2016 | 20.98 | 21.50 | 20.98 | 21.10 | 307,177 | +0.16(+0.76%) |
May 13, 2016 | 20.90 | 21.43 | 20.67 | 20.94 | 636,853 | +0.04(+0.19%) |
May 12, 2016 | 21.29 | 21.50 | 20.69 | 20.90 | 399,758 | -0.29(-1.37%) |
May 11, 2016 | 21.52 | 21.66 | 20.97 | 21.19 | 360,779 | -0.29(-1.35%) |
May 10, 2016 | 21.97 | 22.11 | 20.67 | 21.48 | 1,759,781 | +1.81(+9.20%) |
May 09, 2016 | 19.48 | 19.84 | 19.36 | 19.67 | 256,438 | +0.19(+0.98%) |
May 06, 2016 | 19.57 | 19.93 | 19.30 | 19.48 | 343,057 | -0.15(-0.76%) |
May 05, 2016 | 19.23 | 19.66 | 18.91 | 19.63 | 259,101 | +0.23(+1.19%) |
May 04, 2016 | 19.45 | 19.64 | 19.07 | 19.40 | 227,526 | -0.20(-1.02%) |
May 03, 2016 | 19.73 | 19.85 | 19.38 | 19.60 | 236,177 | -0.28(-1.41%) |