Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.68 | 29.71 | 28.85 | 28.87 | 693,771 | -0.77(-2.60%) |
Apr 27, 2017 | 29.82 | 29.98 | 29.46 | 29.64 | 645,482 | -0.04(-0.12%) |
Apr 26, 2017 | 29.36 | 30.01 | 29.36 | 29.67 | 709,616 | +0.31(+1.05%) |
Apr 25, 2017 | 29.34 | 29.62 | 29.32 | 29.36 | 816,529 | +0.55(+1.90%) |
Apr 24, 2017 | 28.86 | 28.95 | 28.65 | 28.82 | 782,239 | +0.72(+2.55%) |
Apr 21, 2017 | 28.14 | 28.24 | 27.92 | 28.10 | 832,239 | -0.17(-0.59%) |
Apr 20, 2017 | 27.80 | 28.30 | 27.70 | 28.27 | 982,183 | +0.71(+2.56%) |
Apr 19, 2017 | 27.53 | 28.02 | 27.45 | 27.56 | 954,674 | +0.21(+0.76%) |
Apr 18, 2017 | 27.10 | 27.40 | 26.90 | 27.35 | 226,428 | +0.03(+0.12%) |
Apr 17, 2017 | 26.87 | 27.36 | 26.74 | 27.32 | 627,420 | +0.62(+2.32%) |
Apr 13, 2017 | 27.19 | 27.38 | 26.70 | 26.70 | 931,803 | -0.57(-2.08%) |
Apr 12, 2017 | 27.93 | 27.93 | 27.21 | 27.27 | 663,580 | -0.73(-2.62%) |
Apr 11, 2017 | 27.35 | 28.02 | 27.28 | 28.01 | 640,354 | +0.42(+1.52%) |
Apr 10, 2017 | 27.47 | 27.99 | 27.33 | 27.59 | 559,386 | +0.12(+0.45%) |
Apr 07, 2017 | 27.34 | 27.67 | 27.18 | 27.46 | 569,356 | -0.04(-0.14%) |
Apr 06, 2017 | 27.05 | 27.51 | 26.81 | 27.50 | 660,253 | +0.53(+1.97%) |
Apr 05, 2017 | 28.00 | 28.23 | 26.90 | 26.97 | 1,002,086 | -0.64(-2.32%) |
Apr 04, 2017 | 27.64 | 27.90 | 27.41 | 27.61 | 1,770,020 | -0.09(-0.33%) |
Apr 03, 2017 | 28.47 | 28.52 | 27.54 | 27.70 | 995,325 | -0.62(-2.19%) |
Mar 31, 2017 | 28.24 | 28.56 | 28.07 | 28.32 | 1,185,786 | +0.12(+0.43%) |
Mar 30, 2017 | 27.82 | 28.23 | 27.82 | 28.20 | 520,993 | +0.40(+1.44%) |
Mar 29, 2017 | 27.54 | 27.88 | 27.41 | 27.80 | 432,832 | +0.23(+0.82%) |
Mar 28, 2017 | 27.01 | 27.64 | 26.94 | 27.58 | 587,075 | +0.38(+1.41%) |
Mar 27, 2017 | 26.39 | 27.30 | 26.25 | 27.19 | 755,171 | +0.09(+0.34%) |
Mar 24, 2017 | 27.24 | 27.45 | 26.85 | 27.10 | 604,361 | +0.07(+0.24%) |
Mar 23, 2017 | 26.73 | 27.40 | 26.60 | 27.03 | 599,233 | +0.32(+1.19%) |
Mar 22, 2017 | 26.65 | 26.84 | 26.26 | 26.72 | 967,282 | -0.04(-0.14%) |
Mar 21, 2017 | 28.56 | 28.61 | 26.71 | 26.75 | 1,406,295 | -1.52(-5.36%) |
Mar 20, 2017 | 28.48 | 28.58 | 28.13 | 28.27 | 540,504 | -0.29(-1.01%) |
Mar 17, 2017 | 28.35 | 28.66 | 28.11 | 28.56 | 558,588 | +0.21(+0.73%) |
Mar 16, 2017 | 28.45 | 28.59 | 28.21 | 28.35 | 2,340,818 | +0.12(+0.41%) |
Mar 15, 2017 | 27.68 | 28.39 | 27.59 | 28.23 | 804,061 | +0.83(+3.02%) |
Mar 14, 2017 | 27.44 | 27.50 | 26.99 | 27.40 | 701,326 | -0.31(-1.13%) |
Mar 13, 2017 | 27.43 | 27.89 | 27.43 | 27.72 | 395,393 | +0.18(+0.64%) |
Mar 10, 2017 | 27.68 | 27.70 | 27.13 | 27.54 | 640,487 | +0.23(+0.83%) |
Mar 09, 2017 | 27.52 | 27.77 | 27.15 | 27.31 | 739,526 | -0.24(-0.85%) |
Mar 08, 2017 | 28.10 | 28.22 | 27.51 | 27.55 | 693,222 | -0.36(-1.29%) |
Mar 07, 2017 | 28.17 | 28.31 | 27.85 | 27.91 | 608,620 | -0.37(-1.31%) |
Mar 06, 2017 | 28.34 | 28.39 | 28.00 | 28.28 | 559,710 | -0.40(-1.38%) |
Mar 03, 2017 | 28.75 | 29.00 | 28.39 | 28.68 | 542,464 | -0.09(-0.30%) |
Mar 02, 2017 | 29.42 | 29.42 | 28.69 | 28.76 | 571,004 | -0.65(-2.22%) |
Mar 01, 2017 | 29.12 | 29.61 | 29.08 | 29.42 | 861,214 | +1.06(+3.73%) |
Feb 28, 2017 | 29.00 | 29.05 | 28.35 | 28.36 | 484,817 | -0.90(-3.09%) |
Feb 27, 2017 | 28.61 | 29.26 | 28.55 | 29.26 | 893,371 | +0.54(+1.88%) |
Feb 24, 2017 | 28.25 | 28.72 | 28.17 | 28.72 | 466,355 | -0.01(-0.04%) |
Feb 23, 2017 | 29.27 | 29.28 | 28.33 | 28.73 | 1,096,749 | -0.39(-1.35%) |
Feb 22, 2017 | 29.28 | 29.30 | 28.98 | 29.13 | 706,397 | -0.24(-0.83%) |
Feb 21, 2017 | 29.04 | 29.41 | 29.04 | 29.37 | 1,821,418 | +0.45(+1.55%) |
Feb 17, 2017 | 28.92 | 28.92 | 28.92 | 0 | +0.00(+0.01%) | |
Feb 16, 2017 | 29.04 | 29.15 | 28.56 | 28.92 | 532,045 | -0.18(-0.62%) |
Feb 15, 2017 | 28.55 | 29.18 | 28.52 | 29.10 | 757,087 | +0.33(+1.16%) |
Feb 14, 2017 | 28.42 | 28.84 | 28.30 | 28.77 | 474,353 | +0.19(+0.65%) |
Feb 13, 2017 | 28.78 | 28.95 | 28.50 | 28.58 | 573,527 | +0.13(+0.47%) |
Feb 10, 2017 | 28.36 | 28.60 | 28.16 | 28.45 | 530,783 | +0.43(+1.55%) |
Feb 09, 2017 | 27.34 | 28.15 | 27.34 | 28.02 | 884,037 | +0.78(+2.86%) |
Feb 08, 2017 | 27.10 | 27.33 | 26.81 | 27.24 | 1,017,406 | -0.10(-0.37%) |
Feb 07, 2017 | 27.62 | 27.84 | 27.17 | 27.34 | 642,635 | -0.23(-0.82%) |
Feb 06, 2017 | 27.80 | 27.96 | 27.44 | 27.56 | 613,552 | -0.44(-1.56%) |
Feb 03, 2017 | 27.64 | 28.05 | 27.51 | 28.00 | 782,262 | +0.83(+3.04%) |
Feb 02, 2017 | 27.36 | 27.53 | 27.06 | 27.17 | 552,006 | -0.19(-0.69%) |
Feb 01, 2017 | 27.78 | 27.98 | 27.16 | 27.36 | 595,558 | +0.01(+0.05%) |
Jan 31, 2017 | 26.79 | 27.49 | 26.68 | 27.35 | 650,686 | +0.36(+1.32%) |
Jan 30, 2017 | 27.36 | 27.36 | 26.59 | 26.99 | 905,738 | -0.78(-2.80%) |
Jan 27, 2017 | 27.98 | 28.05 | 27.57 | 27.77 | 340,009 | -0.20(-0.72%) |
Jan 26, 2017 | 28.21 | 28.29 | 27.87 | 27.97 | 441,947 | -0.21(-0.75%) |
Jan 25, 2017 | 28.09 | 28.31 | 28.08 | 28.18 | 1,172,095 | +0.53(+1.91%) |
Jan 24, 2017 | 27.06 | 27.80 | 27.01 | 27.65 | 974,547 | +0.82(+3.05%) |
Jan 23, 2017 | 26.89 | 27.14 | 26.54 | 26.83 | 648,939 | -0.22(-0.81%) |
Jan 20, 2017 | 26.98 | 27.24 | 26.89 | 27.05 | 754,511 | +0.28(+1.04%) |
Jan 19, 2017 | 27.35 | 27.47 | 26.59 | 26.77 | 706,789 | -0.46(-1.70%) |
Jan 18, 2017 | 27.22 | 27.28 | 26.90 | 27.24 | 2,435,534 | +0.20(+0.73%) |
Jan 17, 2017 | 27.57 | 27.57 | 26.97 | 27.04 | 476,872 | -0.81(-2.89%) |
Jan 13, 2017 | 27.84 | 27.84 | 27.84 | 0 | +0.42(+1.52%) | |
Jan 12, 2017 | 27.81 | 27.81 | 26.75 | 27.43 | 837,455 | -0.42(-1.51%) |
Jan 11, 2017 | 27.81 | 28.04 | 27.50 | 27.85 | 667,299 | +0.09(+0.32%) |
Jan 10, 2017 | 27.33 | 27.88 | 27.27 | 27.76 | 877,366 | +0.53(+1.94%) |
Jan 09, 2017 | 27.55 | 27.61 | 27.15 | 27.23 | 806,886 | -0.38(-1.38%) |
Jan 06, 2017 | 27.93 | 28.03 | 27.61 | 27.61 | 753,416 | -0.20(-0.70%) |
Jan 05, 2017 | 28.34 | 28.41 | 27.54 | 27.81 | 1,093,679 | -0.69(-2.42%) |
Jan 04, 2017 | 27.77 | 28.56 | 27.77 | 28.49 | 1,086,815 | +0.93(+3.38%) |
Jan 03, 2017 | 27.95 | 28.08 | 27.17 | 27.56 | 906,746 | +0.27(+1.00%) |
Dec 30, 2016 | 27.29 | 27.29 | 27.29 | 0 | -0.20(-0.74%) | |
Dec 29, 2016 | 27.49 | 27.84 | 27.22 | 27.50 | 778,375 | +0.08(+0.29%) |
Dec 28, 2016 | 28.13 | 28.15 | 27.29 | 27.42 | 1,210,013 | -0.63(-2.24%) |
Dec 27, 2016 | 27.85 | 28.28 | 27.85 | 28.04 | 796,593 | +0.24(+0.87%) |
Dec 23, 2016 | 27.80 | 27.80 | 27.80 | 0 | +0.28(+1.01%) | |
Dec 22, 2016 | 28.04 | 28.08 | 27.32 | 27.52 | 554,252 | -0.46(-1.63%) |
Dec 21, 2016 | 28.31 | 28.42 | 27.98 | 27.98 | 627,920 | -0.34(-1.19%) |
Dec 20, 2016 | 28.07 | 28.43 | 28.00 | 28.32 | 773,675 | +0.44(+1.57%) |
Dec 19, 2016 | 27.60 | 28.02 | 27.53 | 27.88 | 787,911 | +0.35(+1.28%) |
Dec 16, 2016 | 27.69 | 28.18 | 27.42 | 27.53 | 1,401,434 | -0.11(-0.39%) |
Dec 15, 2016 | 27.30 | 28.02 | 27.15 | 27.63 | 1,683,763 | +0.41(+1.49%) |
Dec 14, 2016 | 27.73 | 28.08 | 27.09 | 27.23 | 978,081 | -0.67(-2.41%) |
Dec 13, 2016 | 28.18 | 28.40 | 27.66 | 27.90 | 1,149,293 | -0.01(-0.05%) |
Dec 12, 2016 | 28.35 | 28.60 | 27.79 | 27.92 | 829,964 | -0.58(-2.05%) |
Dec 09, 2016 | 28.56 | 28.72 | 28.29 | 28.50 | 1,200,319 | +0.08(+0.28%) |
Dec 08, 2016 | 27.69 | 28.46 | 27.50 | 28.42 | 1,851,263 | +0.90(+3.28%) |
Dec 07, 2016 | 27.01 | 27.65 | 26.86 | 27.52 | 874,858 | +0.48(+1.78%) |
Dec 06, 2016 | 26.57 | 27.12 | 26.28 | 27.04 | 1,124,513 | +0.56(+2.12%) |
Dec 05, 2016 | 25.98 | 26.51 | 25.97 | 26.47 | 1,079,521 | +0.93(+3.65%) |
Dec 02, 2016 | 25.56 | 25.78 | 25.42 | 25.54 | 744,926 | -0.03(-0.12%) |
Dec 01, 2016 | 26.09 | 26.21 | 25.34 | 25.57 | 1,852,555 | -0.29(-1.13%) |
Nov 30, 2016 | 26.37 | 26.43 | 25.80 | 25.86 | 900,181 | -0.26(-0.99%) |
Nov 29, 2016 | 26.19 | 26.42 | 26.05 | 26.12 | 725,269 | -0.03(-0.13%) |
Nov 28, 2016 | 26.80 | 26.80 | 26.07 | 26.16 | 1,039,136 | -0.67(-2.50%) |
Nov 25, 2016 | 26.71 | 26.83 | 26.64 | 26.83 | 293,572 | +0.17(+0.64%) |
Nov 23, 2016 | 26.66 | 26.66 | 26.66 | 0 | +0.33(+1.24%) | |
Nov 22, 2016 | 26.08 | 26.36 | 25.90 | 26.33 | 420,577 | +0.47(+1.82%) |
Nov 21, 2016 | 25.75 | 25.99 | 25.47 | 25.86 | 595,006 | +0.25(+0.98%) |
Nov 18, 2016 | 25.52 | 25.66 | 25.38 | 25.61 | 751,880 | +0.25(+0.99%) |
Nov 17, 2016 | 25.21 | 25.56 | 25.17 | 25.36 | 1,040,792 | +0.28(+1.11%) |
Nov 16, 2016 | 24.94 | 25.23 | 24.88 | 25.08 | 594,896 | +0.04(+0.15%) |
Nov 15, 2016 | 24.80 | 25.19 | 24.60 | 25.04 | 443,639 | +0.12(+0.48%) |
Nov 14, 2016 | 24.82 | 25.33 | 24.64 | 24.92 | 1,636,739 | +0.68(+2.78%) |
Nov 11, 2016 | 23.36 | 24.36 | 23.20 | 24.25 | 2,074,377 | +1.09(+4.72%) |
Nov 10, 2016 | 23.09 | 23.48 | 22.49 | 23.15 | 1,763,003 | +0.71(+3.18%) |
Nov 09, 2016 | 20.84 | 22.55 | 20.83 | 22.44 | 1,899,260 | +1.31(+6.21%) |
Nov 08, 2016 | 20.94 | 21.35 | 20.75 | 21.13 | 1,106,823 | +0.12(+0.56%) |
Nov 07, 2016 | 20.83 | 21.12 | 20.74 | 21.01 | 1,295,868 | +0.94(+4.68%) |
Nov 04, 2016 | 19.92 | 20.45 | 19.84 | 20.07 | 566,833 | +0.26(+1.30%) |
Nov 03, 2016 | 20.13 | 20.23 | 19.78 | 19.81 | 449,297 | -0.21(-1.03%) |
Nov 02, 2016 | 20.41 | 20.50 | 19.95 | 20.02 | 787,412 | -0.49(-2.41%) |
Nov 01, 2016 | 21.09 | 21.09 | 20.26 | 20.51 | 802,772 | -0.51(-2.43%) |
Oct 31, 2016 | 20.93 | 21.09 | 20.80 | 21.03 | 332,693 | +0.15(+0.71%) |
Oct 28, 2016 | 20.98 | 21.23 | 20.78 | 20.88 | 1,217,323 | -0.21(-1.00%) |
Oct 27, 2016 | 21.61 | 21.61 | 20.92 | 21.09 | 525,296 | -0.41(-1.92%) |
Oct 26, 2016 | 21.64 | 21.95 | 21.42 | 21.50 | 640,415 | -0.44(-1.99%) |
Oct 25, 2016 | 22.26 | 22.31 | 21.83 | 21.94 | 588,608 | -0.35(-1.57%) |
Oct 24, 2016 | 22.33 | 22.54 | 22.13 | 22.29 | 631,871 | +0.32(+1.45%) |
Oct 21, 2016 | 21.70 | 22.09 | 21.65 | 21.97 | 499,813 | -0.04(-0.18%) |
Oct 20, 2016 | 22.01 | 22.17 | 21.77 | 22.01 | 634,590 | -0.12(-0.52%) |
Oct 19, 2016 | 22.02 | 22.31 | 21.79 | 22.12 | 666,201 | +0.18(+0.82%) |
Oct 18, 2016 | 22.16 | 22.18 | 21.86 | 21.94 | 460,557 | +0.22(+1.02%) |
Oct 17, 2016 | 21.82 | 21.91 | 21.68 | 21.72 | 445,802 | -0.06(-0.29%) |
Oct 14, 2016 | 22.09 | 22.27 | 21.77 | 21.78 | 937,361 | -0.14(-0.66%) |
Oct 13, 2016 | 21.97 | 22.09 | 21.66 | 21.93 | 747,076 | -0.39(-1.76%) |
Oct 12, 2016 | 22.37 | 22.56 | 22.19 | 22.32 | 670,301 | -0.03(-0.14%) |
Oct 11, 2016 | 23.10 | 23.11 | 22.10 | 22.35 | 909,343 | -0.85(-3.67%) |
Oct 10, 2016 | 22.92 | 23.36 | 22.92 | 23.20 | 544,903 | +0.55(+2.42%) |
Oct 07, 2016 | 23.10 | 23.21 | 22.44 | 22.65 | 630,150 | -0.38(-1.65%) |
Oct 06, 2016 | 23.00 | 23.09 | 22.69 | 23.03 | 626,053 | -0.05(-0.22%) |
Oct 05, 2016 | 22.96 | 23.33 | 22.96 | 23.09 | 284,950 | +0.28(+1.24%) |
Oct 04, 2016 | 23.12 | 23.21 | 22.61 | 22.80 | 639,868 | -0.23(-1.01%) |
Oct 03, 2016 | 23.04 | 23.11 | 22.79 | 23.03 | 577,271 | -0.16(-0.71%) |
Sep 30, 2016 | 22.89 | 23.39 | 22.70 | 23.20 | 1,210,087 | +0.49(+2.18%) |
Sep 29, 2016 | 23.34 | 23.34 | 22.64 | 22.70 | 739,284 | -0.66(-2.84%) |
Sep 28, 2016 | 23.09 | 23.40 | 22.78 | 23.37 | 472,629 | +0.35(+1.52%) |
Sep 27, 2016 | 22.81 | 23.06 | 22.68 | 23.02 | 941,764 | +0.18(+0.80%) |
Sep 26, 2016 | 23.06 | 23.18 | 22.79 | 22.83 | 492,564 | -0.47(-2.04%) |
Sep 23, 2016 | 23.59 | 23.70 | 23.31 | 23.31 | 472,552 | -0.35(-1.49%) |
Sep 22, 2016 | 23.26 | 23.66 | 23.25 | 23.66 | 566,069 | +0.68(+2.96%) |
Sep 21, 2016 | 22.48 | 22.99 | 22.31 | 22.98 | 730,282 | +0.66(+2.94%) |
Sep 20, 2016 | 22.71 | 22.71 | 22.32 | 22.32 | 538,552 | -0.20(-0.88%) |
Sep 19, 2016 | 22.39 | 22.83 | 22.28 | 22.52 | 504,997 | +0.29(+1.31%) |
Sep 16, 2016 | 22.08 | 22.27 | 21.95 | 22.23 | 1,703,603 | -0.09(-0.38%) |
Sep 15, 2016 | 21.81 | 22.34 | 21.75 | 22.32 | 559,452 | +0.56(+2.60%) |
Sep 14, 2016 | 21.85 | 22.06 | 21.68 | 21.75 | 535,349 | -0.03(-0.16%) |
Sep 13, 2016 | 22.31 | 22.35 | 21.52 | 21.79 | 865,380 | -0.85(-3.76%) |
Sep 12, 2016 | 21.81 | 22.64 | 21.78 | 22.64 | 1,052,843 | +0.63(+2.88%) |
Sep 09, 2016 | 23.13 | 23.13 | 22.00 | 22.00 | 767,585 | -1.49(-6.35%) |
Sep 08, 2016 | 23.55 | 23.57 | 23.36 | 23.49 | 361,958 | -0.09(-0.37%) |
Sep 07, 2016 | 23.27 | 23.59 | 23.26 | 23.58 | 281,069 | +0.28(+1.20%) |
Sep 06, 2016 | 23.39 | 23.42 | 23.05 | 23.30 | 335,929 | +0.06(+0.24%) |
Sep 02, 2016 | 23.05 | 23.25 | 23.25 | 23.25 | 373,887 | +0.43(+1.90%) |
Sep 01, 2016 | 22.83 | 22.91 | 22.35 | 22.82 | 462,208 | +0.04(+0.16%) |
Aug 31, 2016 | 23.00 | 23.02 | 22.54 | 22.78 | 461,979 | -0.26(-1.13%) |
Aug 30, 2016 | 23.00 | 23.12 | 22.88 | 23.04 | 244,229 | +0.09(+0.39%) |
Aug 29, 2016 | 22.79 | 23.12 | 22.79 | 22.95 | 111,352 | +0.23(+1.03%) |
Aug 26, 2016 | 22.91 | 23.20 | 22.45 | 22.72 | 561,816 | -0.09(-0.38%) |
Aug 25, 2016 | 22.56 | 22.94 | 22.56 | 22.80 | 359,402 | +0.10(+0.43%) |
Aug 24, 2016 | 23.05 | 23.12 | 22.63 | 22.70 | 201,579 | -0.39(-1.70%) |
Aug 23, 2016 | 22.95 | 23.23 | 22.93 | 23.10 | 293,419 | +0.32(+1.40%) |
Aug 22, 2016 | 22.60 | 22.81 | 22.47 | 22.78 | 262,637 | +0.11(+0.46%) |
Aug 19, 2016 | 22.60 | 22.72 | 22.47 | 22.67 | 199,837 | -0.00(-0.02%) |
Aug 18, 2016 | 22.37 | 22.69 | 22.37 | 22.68 | 167,009 | +0.32(+1.43%) |
Aug 17, 2016 | 22.51 | 22.53 | 22.11 | 22.36 | 300,737 | -0.12(-0.53%) |
Aug 16, 2016 | 22.76 | 22.76 | 22.45 | 22.48 | 236,984 | -0.39(-1.70%) |
Aug 15, 2016 | 22.52 | 22.96 | 22.52 | 22.87 | 410,154 | +0.45(+2.03%) |
Aug 12, 2016 | 22.29 | 22.51 | 22.24 | 22.41 | 249,698 | +0.02(+0.10%) |
Aug 11, 2016 | 22.37 | 22.49 | 22.23 | 22.39 | 269,795 | +0.20(+0.91%) |
Aug 10, 2016 | 22.49 | 22.55 | 22.04 | 22.19 | 297,305 | -0.31(-1.37%) |
Aug 09, 2016 | 22.44 | 22.58 | 22.41 | 22.50 | 173,497 | +0.05(+0.24%) |
Aug 08, 2016 | 22.48 | 22.66 | 22.38 | 22.44 | 321,039 | -0.03(-0.12%) |
Aug 05, 2016 | 22.13 | 22.56 | 21.99 | 22.47 | 478,947 | +0.64(+2.91%) |
Aug 04, 2016 | 21.76 | 22.01 | 21.74 | 21.83 | 236,023 | +0.03(+0.16%) |
Aug 03, 2016 | 21.42 | 21.80 | 21.33 | 21.80 | 231,838 | +0.37(+1.73%) |
Aug 02, 2016 | 22.05 | 22.07 | 21.33 | 21.43 | 447,735 | -0.62(-2.82%) |
Aug 01, 2016 | 22.05 | 22.25 | 21.82 | 22.05 | 1,189,950 | +0.01(+0.04%) |
Jul 29, 2016 | 21.92 | 22.28 | 21.67 | 22.04 | 506,649 | +0.08(+0.38%) |
Jul 28, 2016 | 21.95 | 22.06 | 21.84 | 21.95 | 269,595 | -0.08(-0.34%) |
Jul 27, 2016 | 22.01 | 22.14 | 21.79 | 22.03 | 311,545 | +0.08(+0.37%) |
Jul 26, 2016 | 21.73 | 21.97 | 21.63 | 21.95 | 418,843 | +0.24(+1.12%) |
Jul 25, 2016 | 21.69 | 21.81 | 21.57 | 21.71 | 362,420 | -0.09(-0.42%) |
Jul 22, 2016 | 21.50 | 21.88 | 21.43 | 21.80 | 265,063 | +0.33(+1.51%) |
Jul 21, 2016 | 21.65 | 21.85 | 21.38 | 21.47 | 168,699 | -0.22(-1.01%) |
Jul 20, 2016 | 21.51 | 21.80 | 21.30 | 21.69 | 439,153 | +0.31(+1.45%) |
Jul 19, 2016 | 21.56 | 21.63 | 21.28 | 21.38 | 951,080 | -0.23(-1.06%) |
Jul 18, 2016 | 21.47 | 21.77 | 21.43 | 21.61 | 287,623 | +0.05(+0.24%) |
Jul 15, 2016 | 21.63 | 21.64 | 21.40 | 21.56 | 722,816 | +0.13(+0.62%) |
Jul 14, 2016 | 21.76 | 21.76 | 21.41 | 21.43 | 549,736 | +0.04(+0.17%) |
Jul 13, 2016 | 21.76 | 21.77 | 21.27 | 21.39 | 434,649 | -0.17(-0.77%) |
Jul 12, 2016 | 21.31 | 21.80 | 21.24 | 21.56 | 795,929 | +0.54(+2.58%) |
Jul 11, 2016 | 20.80 | 21.08 | 20.77 | 21.02 | 542,942 | +0.47(+2.31%) |
Jul 08, 2016 | 19.97 | 20.61 | 19.61 | 20.54 | 912,599 | +0.93(+4.74%) |
Jul 07, 2016 | 19.66 | 19.89 | 19.37 | 19.61 | 505,017 | +0.08(+0.39%) |
Jul 06, 2016 | 19.09 | 19.55 | 18.99 | 19.54 | 513,546 | +0.27(+1.38%) |
Jul 05, 2016 | 19.71 | 19.77 | 19.06 | 19.27 | 344,516 | -0.58(-2.94%) |
Jul 01, 2016 | 19.74 | 19.85 | 19.85 | 19.85 | 1,990,110 | +0.16(+0.79%) |
Jun 30, 2016 | 19.08 | 19.71 | 18.89 | 19.70 | 889,769 | +0.71(+3.72%) |
Jun 29, 2016 | 18.61 | 19.05 | 18.58 | 18.99 | 580,993 | +0.82(+4.51%) |
Jun 28, 2016 | 17.93 | 18.32 | 17.93 | 18.17 | 841,020 | +0.57(+3.22%) |
Jun 27, 2016 | 18.44 | 18.44 | 17.48 | 17.61 | 1,652,413 | -1.31(-6.92%) |
Jun 24, 2016 | 18.72 | 19.43 | 18.57 | 18.91 | 1,086,174 | -1.54(-7.51%) |
Jun 23, 2016 | 20.06 | 20.45 | 20.05 | 20.45 | 471,469 | +0.82(+4.18%) |
Jun 22, 2016 | 19.90 | 20.07 | 19.62 | 19.63 | 1,239,284 | -0.20(-1.00%) |
Jun 21, 2016 | 19.91 | 19.93 | 19.58 | 19.83 | 616,174 | -0.11(-0.53%) |
Jun 20, 2016 | 20.07 | 20.28 | 19.92 | 19.93 | 2,285,879 | +0.45(+2.32%) |
Jun 17, 2016 | 19.58 | 19.77 | 19.36 | 19.48 | 979,628 | -0.16(-0.80%) |
Jun 16, 2016 | 19.36 | 19.65 | 19.08 | 19.64 | 802,959 | -0.01(-0.04%) |
Jun 15, 2016 | 19.75 | 19.99 | 19.61 | 19.64 | 763,930 | +0.03(+0.15%) |
Jun 14, 2016 | 19.60 | 19.82 | 19.36 | 19.61 | 723,914 | -0.11(-0.53%) |
Jun 13, 2016 | 20.04 | 20.19 | 19.66 | 19.72 | 600,008 | -0.43(-2.16%) |
Jun 10, 2016 | 20.36 | 20.44 | 20.05 | 20.15 | 506,141 | -0.59(-2.86%) |
Jun 09, 2016 | 20.82 | 20.82 | 20.62 | 20.75 | 332,927 | -0.26(-1.24%) |
Jun 08, 2016 | 20.73 | 21.07 | 20.73 | 21.01 | 280,770 | +0.32(+1.55%) |
Jun 07, 2016 | 20.60 | 20.84 | 20.49 | 20.69 | 396,931 | +0.11(+0.52%) |
Jun 06, 2016 | 20.19 | 20.71 | 20.19 | 20.58 | 303,334 | +0.44(+2.17%) |
Jun 03, 2016 | 20.30 | 20.30 | 19.82 | 20.14 | 350,628 | -0.25(-1.25%) |
Jun 02, 2016 | 19.97 | 20.40 | 19.96 | 20.40 | 223,496 | +0.30(+1.48%) |
Jun 01, 2016 | 19.69 | 20.14 | 19.62 | 20.10 | 582,013 | +0.28(+1.39%) |
May 31, 2016 | 19.77 | 20.00 | 19.66 | 19.82 | 456,150 | +0.15(+0.78%) |
May 27, 2016 | 19.36 | 19.67 | 19.67 | 19.67 | 339,771 | +0.36(+1.87%) |
May 26, 2016 | 19.40 | 19.47 | 19.23 | 19.31 | 252,180 | -0.02(-0.11%) |
May 25, 2016 | 19.23 | 19.43 | 19.17 | 19.33 | 651,142 | +0.19(+1.01%) |
May 24, 2016 | 18.57 | 19.21 | 18.57 | 19.13 | 908,226 | +0.79(+4.29%) |
May 23, 2016 | 18.41 | 18.58 | 18.34 | 18.35 | 418,816 | -0.05(-0.29%) |
May 20, 2016 | 17.94 | 18.40 | 17.93 | 18.40 | 507,770 | +0.58(+3.25%) |
May 19, 2016 | 17.84 | 18.07 | 17.50 | 17.82 | 668,573 | -0.27(-1.50%) |
May 18, 2016 | 17.82 | 18.37 | 17.77 | 18.09 | 2,061,539 | +0.19(+1.06%) |
May 17, 2016 | 18.47 | 18.63 | 17.78 | 17.90 | 630,317 | -0.61(-3.29%) |
May 16, 2016 | 18.16 | 18.67 | 18.16 | 18.51 | 296,092 | +0.47(+2.59%) |
May 13, 2016 | 18.18 | 18.48 | 17.97 | 18.05 | 315,287 | -0.25(-1.36%) |
May 12, 2016 | 18.61 | 18.66 | 18.01 | 18.29 | 467,997 | -0.20(-1.07%) |
May 11, 2016 | 18.90 | 18.90 | 18.47 | 18.49 | 523,523 | -0.47(-2.46%) |
May 10, 2016 | 18.72 | 18.97 | 18.55 | 18.96 | 468,418 | +0.39(+2.08%) |
May 09, 2016 | 18.48 | 18.80 | 18.40 | 18.57 | 663,877 | +0.09(+0.49%) |
May 06, 2016 | 18.11 | 18.49 | 18.04 | 18.48 | 1,114,067 | +0.21(+1.15%) |
May 05, 2016 | 18.58 | 18.60 | 18.23 | 18.27 | 476,233 | -0.14(-0.77%) |
May 04, 2016 | 18.53 | 18.84 | 18.31 | 18.41 | 736,138 | -0.30(-1.58%) |
May 03, 2016 | 19.03 | 19.04 | 18.50 | 18.71 | 769,317 | -0.64(-3.33%) |