Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.80 | 22.80 | 22.38 | 22.60 | 1,235,856 | -0.21(-0.92%) |
Apr 27, 2017 | 22.74 | 22.91 | 22.71 | 22.81 | 699,033 | +0.03(+0.13%) |
Apr 26, 2017 | 23.06 | 23.09 | 22.75 | 22.78 | 1,178,543 | -0.17(-0.74%) |
Apr 25, 2017 | 22.67 | 23.06 | 22.59 | 22.95 | 1,386,122 | +0.23(+1.01%) |
Apr 24, 2017 | 22.91 | 22.91 | 22.25 | 22.72 | 1,309,685 | -0.05(-0.22%) |
Apr 21, 2017 | 22.63 | 22.78 | 22.51 | 22.77 | 1,070,700 | +0.07(+0.31%) |
Apr 20, 2017 | 22.70 | 22.74 | 22.55 | 22.70 | 850,537 | +0.07(+0.31%) |
Apr 19, 2017 | 22.32 | 22.63 | 22.29 | 22.63 | 1,169,443 | +0.22(+0.98%) |
Apr 18, 2017 | 22.40 | 22.55 | 22.27 | 22.41 | 1,023,675 | -0.24(-1.06%) |
Apr 17, 2017 | 22.45 | 22.66 | 22.45 | 22.65 | 867,096 | +0.21(+0.94%) |
Apr 13, 2017 | 22.62 | 22.74 | 22.30 | 22.44 | 947,723 | -0.10(-0.44%) |
Apr 12, 2017 | 22.71 | 22.78 | 22.40 | 22.54 | 1,118,872 | -0.10(-0.44%) |
Apr 11, 2017 | 22.49 | 22.72 | 22.36 | 22.64 | 470,509 | +0.16(+0.71%) |
Apr 10, 2017 | 22.34 | 22.54 | 22.31 | 22.48 | 527,835 | +0.22(+0.99%) |
Apr 07, 2017 | 22.36 | 22.43 | 22.23 | 22.26 | 577,788 | -0.05(-0.22%) |
Apr 06, 2017 | 21.82 | 22.35 | 21.76 | 22.31 | 1,220,469 | +0.43(+1.97%) |
Apr 05, 2017 | 21.87 | 22.09 | 21.77 | 21.88 | 1,567,157 | +0.04(+0.18%) |
Apr 04, 2017 | 21.65 | 21.89 | 21.59 | 21.84 | 900,653 | +0.03(+0.14%) |
Apr 03, 2017 | 21.75 | 21.85 | 21.63 | 21.81 | 1,009,359 | +0.03(+0.14%) |
Mar 31, 2017 | 21.90 | 21.91 | 21.68 | 21.78 | 1,199,488 | -0.05(-0.23%) |
Mar 30, 2017 | 21.85 | 21.89 | 21.73 | 21.83 | 457,707 | -0.07(-0.32%) |
Mar 29, 2017 | 21.70 | 21.90 | 21.58 | 21.90 | 452,902 | +0.18(+0.83%) |
Mar 28, 2017 | 21.61 | 21.74 | 21.46 | 21.72 | 662,833 | +0.07(+0.32%) |
Mar 27, 2017 | 21.74 | 21.95 | 21.51 | 21.65 | 736,054 | -0.18(-0.82%) |
Mar 24, 2017 | 21.81 | 22.00 | 21.71 | 21.83 | 673,058 | +0.14(+0.65%) |
Mar 23, 2017 | 21.49 | 21.80 | 21.49 | 21.69 | 1,015,883 | +0.13(+0.60%) |
Mar 22, 2017 | 22.03 | 22.04 | 21.49 | 21.56 | 802,717 | -0.29(-1.33%) |
Mar 21, 2017 | 21.91 | 22.05 | 21.69 | 21.85 | 1,525,341 | +0.05(+0.23%) |
Mar 20, 2017 | 21.96 | 22.08 | 21.80 | 21.80 | 672,805 | -0.20(-0.91%) |
Mar 17, 2017 | 22.08 | 22.14 | 21.89 | 22.00 | 1,540,359 | +0.01(+0.05%) |
Mar 16, 2017 | 22.33 | 22.36 | 21.95 | 21.99 | 3,535,262 | -0.29(-1.30%) |
Mar 15, 2017 | 22.09 | 22.44 | 21.96 | 22.28 | 988,041 | +0.33(+1.50%) |
Mar 14, 2017 | 21.92 | 22.04 | 21.77 | 21.95 | 428,769 | -0.05(-0.23%) |
Mar 13, 2017 | 22.30 | 22.44 | 21.94 | 22.00 | 898,071 | -0.29(-1.30%) |
Mar 10, 2017 | 22.75 | 22.92 | 22.15 | 22.29 | 1,548,503 | -0.22(-0.98%) |
Mar 09, 2017 | 22.50 | 22.83 | 22.48 | 22.51 | 2,332,443 | +0.00(+0.00%) |
Mar 08, 2017 | 22.94 | 23.09 | 22.50 | 22.51 | 758,482 | -0.50(-2.17%) |
Mar 07, 2017 | 23.11 | 23.20 | 23.00 | 23.01 | 903,999 | -0.24(-1.03%) |
Mar 06, 2017 | 23.25 | 23.33 | 23.00 | 23.25 | 1,255,797 | -0.02(-0.09%) |
Mar 03, 2017 | 23.26 | 23.35 | 22.90 | 23.27 | 1,409,839 | +0.08(+0.34%) |
Mar 02, 2017 | 23.03 | 23.42 | 22.98 | 23.19 | 1,487,233 | -0.03(-0.13%) |
Mar 01, 2017 | 22.72 | 23.27 | 22.72 | 23.22 | 2,231,334 | +0.37(+1.62%) |
Feb 28, 2017 | 22.76 | 22.91 | 22.44 | 22.85 | 3,256,818 | -0.03(-0.13%) |
Feb 27, 2017 | 22.50 | 23.01 | 22.50 | 22.88 | 4,101,844 | +0.31(+1.37%) |
Feb 24, 2017 | 22.35 | 22.57 | 22.09 | 22.57 | 1,834,816 | +0.27(+1.21%) |
Feb 23, 2017 | 22.64 | 22.64 | 22.25 | 22.30 | 1,764,814 | -0.16(-0.71%) |
Feb 22, 2017 | 22.81 | 22.83 | 22.35 | 22.46 | 1,261,128 | -0.26(-1.14%) |
Feb 21, 2017 | 22.45 | 22.77 | 22.40 | 22.72 | 818,348 | +0.33(+1.47%) |
Feb 17, 2017 | 22.39 | 22.39 | 22.39 | 0 | -0.46(-2.01%) | |
Feb 16, 2017 | 22.97 | 23.09 | 22.68 | 22.85 | 820,131 | -0.02(-0.09%) |
Feb 15, 2017 | 22.79 | 23.11 | 22.65 | 22.87 | 1,761,992 | -0.11(-0.48%) |
Feb 14, 2017 | 22.87 | 22.98 | 22.58 | 22.98 | 936,097 | +0.19(+0.83%) |
Feb 13, 2017 | 23.08 | 23.13 | 22.75 | 22.79 | 1,298,013 | -0.25(-1.09%) |
Feb 10, 2017 | 22.86 | 23.14 | 22.84 | 23.04 | 1,154,580 | +0.11(+0.48%) |
Feb 09, 2017 | 22.58 | 22.93 | 22.50 | 22.93 | 1,562,304 | +0.35(+1.55%) |
Feb 08, 2017 | 22.41 | 22.61 | 22.09 | 22.58 | 529,919 | +0.30(+1.35%) |
Feb 07, 2017 | 22.42 | 22.46 | 22.19 | 22.28 | 649,996 | -0.12(-0.54%) |
Feb 06, 2017 | 22.63 | 22.74 | 22.36 | 22.40 | 690,337 | -0.15(-0.67%) |
Feb 03, 2017 | 22.80 | 22.97 | 22.39 | 22.55 | 1,697,738 | +0.00(+0.00%) |
Feb 02, 2017 | 22.54 | 23.01 | 22.41 | 22.55 | 4,798,457 | +0.01(+0.04%) |
Feb 01, 2017 | 22.57 | 22.79 | 22.35 | 22.54 | 3,734,373 | -0.10(-0.44%) |
Jan 31, 2017 | 22.14 | 22.71 | 22.14 | 22.64 | 5,040,964 | +0.36(+1.62%) |
Jan 30, 2017 | 22.11 | 22.43 | 21.99 | 22.28 | 5,339,151 | +0.61(+2.81%) |
Jan 27, 2017 | 22.04 | 22.07 | 21.51 | 21.67 | 2,339,797 | -0.37(-1.68%) |
Jan 26, 2017 | 22.31 | 22.34 | 21.82 | 22.04 | 1,125,001 | -0.16(-0.72%) |
Jan 25, 2017 | 22.36 | 22.38 | 22.09 | 22.20 | 1,185,330 | -0.04(-0.18%) |
Jan 24, 2017 | 22.48 | 22.50 | 22.08 | 22.24 | 1,539,680 | -0.13(-0.58%) |
Jan 23, 2017 | 22.12 | 22.49 | 22.10 | 22.37 | 3,201,233 | +0.25(+1.13%) |
Jan 20, 2017 | 21.56 | 22.17 | 21.55 | 22.12 | 2,841,139 | +0.56(+2.60%) |
Jan 19, 2017 | 21.55 | 21.81 | 21.37 | 21.56 | 1,631,922 | -0.20(-0.92%) |
Jan 18, 2017 | 21.87 | 22.06 | 21.62 | 21.76 | 2,608,336 | -0.14(-0.64%) |
Jan 17, 2017 | 21.60 | 22.05 | 21.30 | 21.90 | 4,056,092 | +0.30(+1.39%) |
Jan 13, 2017 | 21.60 | 21.60 | 21.60 | 0 | +0.41(+1.93%) | |
Jan 12, 2017 | 20.48 | 21.32 | 20.32 | 21.19 | 3,981,695 | +0.70(+3.42%) |
Jan 11, 2017 | 20.32 | 20.75 | 20.32 | 20.49 | 3,096,224 | +0.07(+0.34%) |
Jan 10, 2017 | 20.34 | 20.53 | 20.33 | 20.42 | 1,231,855 | +0.00(+0.00%) |
Jan 09, 2017 | 20.59 | 20.68 | 20.25 | 20.42 | 1,762,123 | -0.19(-0.92%) |
Jan 06, 2017 | 20.83 | 20.84 | 20.50 | 20.61 | 1,436,436 | -0.13(-0.63%) |
Jan 05, 2017 | 20.71 | 20.88 | 20.55 | 20.74 | 1,502,501 | -0.15(-0.72%) |
Jan 04, 2017 | 20.84 | 21.18 | 20.70 | 20.89 | 3,887,719 | +0.23(+1.11%) |
Jan 03, 2017 | 20.78 | 20.93 | 20.50 | 20.66 | 1,276,469 | -0.18(-0.86%) |
Dec 30, 2016 | 20.84 | 20.84 | 20.84 | 0 | +0.50(+2.46%) | |
Dec 29, 2016 | 20.10 | 20.59 | 20.05 | 20.34 | 782,919 | +0.18(+0.89%) |
Dec 28, 2016 | 20.37 | 20.39 | 19.94 | 20.16 | 725,530 | -0.10(-0.49%) |
Dec 27, 2016 | 20.20 | 20.38 | 20.14 | 20.26 | 491,319 | +0.12(+0.60%) |
Dec 23, 2016 | 20.14 | 20.14 | 20.14 | 0 | +0.07(+0.35%) | |
Dec 22, 2016 | 20.15 | 20.22 | 19.93 | 20.07 | 1,551,479 | -0.14(-0.69%) |
Dec 21, 2016 | 20.49 | 20.83 | 20.16 | 20.21 | 1,775,090 | -0.35(-1.70%) |
Dec 20, 2016 | 20.60 | 20.65 | 20.44 | 20.56 | 1,959,041 | +0.02(+0.10%) |
Dec 19, 2016 | 20.57 | 20.77 | 20.41 | 20.54 | 1,594,402 | -0.04(-0.19%) |
Dec 16, 2016 | 20.24 | 20.61 | 20.24 | 20.58 | 2,182,529 | +0.38(+1.88%) |
Dec 15, 2016 | 20.25 | 20.53 | 19.98 | 20.20 | 2,798,760 | -0.10(-0.49%) |
Dec 14, 2016 | 20.77 | 20.80 | 20.25 | 20.30 | 2,533,892 | -0.52(-2.50%) |
Dec 13, 2016 | 21.15 | 21.15 | 20.68 | 20.82 | 1,796,958 | -0.18(-0.86%) |
Dec 12, 2016 | 20.98 | 21.11 | 20.80 | 21.00 | 1,489,074 | -0.07(-0.33%) |
Dec 09, 2016 | 21.43 | 21.60 | 21.00 | 21.07 | 1,760,675 | -0.42(-1.95%) |
Dec 08, 2016 | 21.18 | 21.84 | 21.02 | 21.49 | 2,923,878 | +0.30(+1.42%) |
Dec 07, 2016 | 20.63 | 22.10 | 20.53 | 21.19 | 8,009,016 | +0.60(+2.91%) |
Dec 06, 2016 | 19.60 | 20.64 | 19.60 | 20.59 | 14,848,283 | +1.84(+9.81%) |
Dec 05, 2016 | 18.48 | 18.83 | 18.27 | 18.75 | 2,009,294 | +0.45(+2.46%) |
Dec 02, 2016 | 18.32 | 18.58 | 18.26 | 18.30 | 2,812,926 | -0.06(-0.33%) |
Dec 01, 2016 | 18.48 | 18.54 | 18.23 | 18.36 | 1,215,239 | -0.13(-0.70%) |
Nov 30, 2016 | 18.68 | 18.71 | 18.36 | 18.49 | 1,546,218 | -0.25(-1.33%) |
Nov 29, 2016 | 18.61 | 18.82 | 18.50 | 18.74 | 1,221,746 | +0.20(+1.08%) |
Nov 28, 2016 | 18.50 | 18.71 | 18.43 | 18.54 | 1,172,220 | -0.01(-0.05%) |
Nov 25, 2016 | 18.30 | 18.58 | 18.30 | 18.55 | 398,135 | +0.19(+1.03%) |
Nov 23, 2016 | 18.36 | 18.36 | 18.36 | 0 | -0.18(-0.97%) | |
Nov 22, 2016 | 18.47 | 18.56 | 18.32 | 18.54 | 1,097,322 | +0.18(+0.98%) |
Nov 21, 2016 | 18.49 | 18.66 | 18.33 | 18.36 | 989,682 | -0.09(-0.49%) |
Nov 18, 2016 | 18.46 | 18.61 | 18.32 | 18.45 | 1,466,805 | -0.03(-0.16%) |
Nov 17, 2016 | 18.61 | 18.71 | 18.29 | 18.48 | 1,330,191 | -0.09(-0.48%) |
Nov 16, 2016 | 18.20 | 18.86 | 17.84 | 18.57 | 1,112,449 | -0.27(-1.43%) |
Nov 15, 2016 | 18.64 | 18.95 | 18.34 | 18.84 | 2,569,092 | +0.13(+0.69%) |
Nov 14, 2016 | 18.16 | 18.75 | 18.12 | 18.71 | 3,399,731 | +0.41(+2.24%) |
Nov 11, 2016 | 17.96 | 18.50 | 17.91 | 18.30 | 2,218,908 | +0.28(+1.55%) |
Nov 10, 2016 | 18.22 | 18.31 | 17.79 | 18.02 | 3,566,233 | -0.22(-1.21%) |
Nov 09, 2016 | 18.47 | 18.68 | 18.19 | 18.24 | 1,536,271 | -0.60(-3.18%) |
Nov 08, 2016 | 18.99 | 19.00 | 18.73 | 18.84 | 4,361,206 | -0.14(-0.74%) |
Nov 07, 2016 | 19.29 | 19.33 | 18.72 | 18.98 | 3,751,152 | -0.02(-0.11%) |
Nov 04, 2016 | 20.03 | 20.09 | 18.56 | 19.00 | 7,780,891 | -1.79(-8.61%) |
Nov 03, 2016 | 20.84 | 21.07 | 20.75 | 20.79 | 1,740,082 | -0.02(-0.10%) |
Nov 02, 2016 | 21.16 | 21.33 | 20.77 | 20.81 | 1,012,888 | -0.42(-1.98%) |
Nov 01, 2016 | 21.58 | 21.85 | 21.03 | 21.23 | 1,073,503 | -0.36(-1.67%) |
Oct 31, 2016 | 21.35 | 21.65 | 21.24 | 21.59 | 687,682 | +0.38(+1.79%) |
Oct 28, 2016 | 21.16 | 21.44 | 21.06 | 21.21 | 974,253 | +0.12(+0.57%) |
Oct 27, 2016 | 21.39 | 21.47 | 21.09 | 21.09 | 1,198,467 | -0.25(-1.17%) |
Oct 26, 2016 | 21.35 | 21.42 | 21.04 | 21.34 | 760,197 | -0.18(-0.84%) |
Oct 25, 2016 | 21.88 | 21.88 | 21.46 | 21.52 | 310,656 | -0.31(-1.42%) |
Oct 24, 2016 | 21.92 | 22.16 | 21.66 | 21.83 | 567,956 | +0.03(+0.14%) |
Oct 21, 2016 | 21.56 | 21.83 | 21.43 | 21.80 | 638,067 | +0.18(+0.83%) |
Oct 20, 2016 | 21.66 | 21.82 | 21.43 | 21.62 | 451,875 | -0.13(-0.60%) |
Oct 19, 2016 | 21.68 | 21.83 | 21.54 | 21.75 | 436,498 | +0.16(+0.74%) |
Oct 18, 2016 | 21.73 | 21.77 | 21.57 | 21.59 | 306,269 | +0.13(+0.61%) |
Oct 17, 2016 | 21.51 | 21.74 | 21.45 | 21.46 | 639,520 | -0.05(-0.23%) |
Oct 14, 2016 | 21.62 | 21.67 | 21.44 | 21.51 | 635,212 | +0.04(+0.19%) |
Oct 13, 2016 | 21.35 | 21.60 | 21.17 | 21.47 | 1,331,653 | +0.01(+0.05%) |
Oct 12, 2016 | 21.20 | 21.54 | 21.20 | 21.46 | 628,240 | +0.18(+0.85%) |
Oct 11, 2016 | 21.59 | 21.65 | 21.13 | 21.28 | 756,197 | -0.39(-1.80%) |
Oct 10, 2016 | 21.70 | 21.88 | 21.59 | 21.67 | 460,201 | +0.07(+0.32%) |
Oct 07, 2016 | 21.90 | 22.09 | 21.59 | 21.60 | 987,037 | -0.23(-1.05%) |
Oct 06, 2016 | 21.70 | 21.96 | 21.54 | 21.83 | 526,510 | +0.10(+0.46%) |
Oct 05, 2016 | 22.36 | 22.40 | 21.71 | 21.73 | 788,081 | -0.58(-2.60%) |
Oct 04, 2016 | 22.64 | 22.76 | 22.12 | 22.31 | 947,466 | -0.19(-0.84%) |
Oct 03, 2016 | 22.99 | 23.08 | 22.50 | 22.50 | 972,795 | -0.63(-2.72%) |
Sep 30, 2016 | 23.41 | 23.56 | 23.10 | 23.13 | 915,429 | -0.19(-0.81%) |
Sep 29, 2016 | 23.60 | 23.67 | 23.24 | 23.32 | 488,933 | -0.41(-1.73%) |
Sep 28, 2016 | 23.33 | 23.74 | 23.33 | 23.73 | 457,028 | +0.39(+1.67%) |
Sep 27, 2016 | 23.52 | 23.62 | 23.28 | 23.34 | 427,357 | -0.19(-0.81%) |
Sep 26, 2016 | 23.70 | 23.84 | 23.34 | 23.53 | 866,649 | -0.24(-1.01%) |
Sep 23, 2016 | 23.62 | 23.77 | 23.42 | 23.77 | 786,921 | -0.01(-0.04%) |
Sep 22, 2016 | 23.45 | 23.80 | 23.33 | 23.78 | 733,998 | +0.55(+2.37%) |
Sep 21, 2016 | 22.82 | 23.27 | 22.46 | 23.23 | 808,347 | +0.39(+1.71%) |
Sep 20, 2016 | 23.06 | 23.06 | 22.78 | 22.84 | 794,029 | -0.03(-0.13%) |
Sep 19, 2016 | 22.66 | 22.91 | 22.57 | 22.87 | 706,535 | +0.35(+1.55%) |
Sep 16, 2016 | 22.53 | 22.65 | 22.43 | 22.52 | 4,930,432 | -0.06(-0.27%) |
Sep 15, 2016 | 22.51 | 22.61 | 22.24 | 22.58 | 533,031 | +0.14(+0.62%) |
Sep 14, 2016 | 22.39 | 22.47 | 22.26 | 22.44 | 694,660 | +0.06(+0.27%) |
Sep 13, 2016 | 22.98 | 23.06 | 22.35 | 22.38 | 921,210 | -0.80(-3.45%) |
Sep 12, 2016 | 22.88 | 23.31 | 22.83 | 23.18 | 1,528,206 | +0.13(+0.56%) |
Sep 09, 2016 | 23.74 | 23.74 | 22.91 | 23.05 | 1,463,489 | -0.92(-3.84%) |
Sep 08, 2016 | 24.10 | 24.10 | 23.95 | 23.97 | 860,954 | -0.25(-1.03%) |
Sep 07, 2016 | 23.80 | 24.22 | 23.77 | 24.22 | 1,068,052 | +0.32(+1.34%) |
Sep 06, 2016 | 24.04 | 24.08 | 23.71 | 23.90 | 1,329,395 | -0.15(-0.62%) |
Sep 02, 2016 | 23.64 | 24.05 | 24.05 | 24.05 | 907,200 | +0.55(+2.34%) |
Sep 01, 2016 | 23.63 | 23.72 | 23.37 | 23.50 | 674,193 | -0.16(-0.68%) |
Aug 31, 2016 | 23.42 | 23.71 | 23.27 | 23.66 | 2,263,269 | +0.11(+0.47%) |
Aug 30, 2016 | 23.77 | 23.77 | 23.38 | 23.55 | 1,191,011 | -0.13(-0.55%) |
Aug 29, 2016 | 23.29 | 23.69 | 23.17 | 23.68 | 1,983,622 | +0.44(+1.89%) |
Aug 26, 2016 | 23.65 | 23.65 | 23.19 | 23.24 | 2,648,328 | -0.35(-1.48%) |
Aug 25, 2016 | 23.34 | 23.70 | 23.24 | 23.59 | 976,588 | +0.27(+1.16%) |
Aug 24, 2016 | 23.43 | 23.53 | 23.12 | 23.32 | 1,807,339 | -0.13(-0.55%) |
Aug 23, 2016 | 23.40 | 23.77 | 23.27 | 23.45 | 2,386,765 | +0.50(+2.18%) |
Aug 22, 2016 | 22.90 | 22.98 | 22.70 | 22.95 | 814,065 | +0.10(+0.44%) |
Aug 19, 2016 | 22.96 | 23.01 | 22.81 | 22.85 | 909,297 | -0.13(-0.57%) |
Aug 18, 2016 | 22.84 | 23.16 | 22.84 | 22.98 | 1,162,822 | +0.13(+0.57%) |
Aug 17, 2016 | 23.02 | 23.05 | 22.52 | 22.85 | 946,346 | -0.08(-0.35%) |
Aug 16, 2016 | 23.23 | 23.23 | 22.88 | 22.93 | 1,190,608 | -0.33(-1.42%) |
Aug 15, 2016 | 23.11 | 23.38 | 23.01 | 23.26 | 1,623,501 | +0.16(+0.69%) |
Aug 12, 2016 | 22.86 | 23.20 | 22.83 | 23.10 | 633,286 | +0.20(+0.87%) |
Aug 11, 2016 | 23.30 | 23.38 | 22.80 | 22.90 | 1,112,941 | -0.43(-1.84%) |
Aug 10, 2016 | 23.73 | 23.80 | 23.25 | 23.33 | 3,444,415 | -0.33(-1.39%) |
Aug 09, 2016 | 23.54 | 23.73 | 23.49 | 23.66 | 376,859 | +0.13(+0.55%) |
Aug 08, 2016 | 23.40 | 23.57 | 23.37 | 23.53 | 881,640 | +0.17(+0.73%) |
Aug 05, 2016 | 23.88 | 23.95 | 23.29 | 23.36 | 1,149,245 | -0.14(-0.60%) |
Aug 04, 2016 | 23.40 | 23.64 | 23.32 | 23.50 | 664,911 | -0.05(-0.21%) |
Aug 03, 2016 | 23.37 | 23.58 | 23.18 | 23.55 | 623,783 | +0.12(+0.51%) |
Aug 02, 2016 | 23.67 | 23.84 | 23.38 | 23.43 | 781,007 | -0.37(-1.55%) |
Aug 01, 2016 | 23.64 | 23.98 | 23.64 | 23.80 | 1,190,929 | +0.15(+0.63%) |
Jul 29, 2016 | 23.46 | 23.79 | 23.46 | 23.65 | 3,804,412 | +0.10(+0.42%) |
Jul 28, 2016 | 23.61 | 23.74 | 23.52 | 23.55 | 1,925,018 | -0.10(-0.42%) |
Jul 27, 2016 | 24.09 | 24.09 | 23.61 | 23.65 | 833,130 | -0.43(-1.79%) |
Jul 26, 2016 | 23.95 | 24.09 | 23.84 | 24.08 | 750,903 | +0.18(+0.75%) |
Jul 25, 2016 | 23.78 | 23.93 | 23.73 | 23.90 | 621,256 | +0.22(+0.93%) |
Jul 22, 2016 | 23.73 | 23.87 | 23.68 | 23.68 | 890,218 | -0.05(-0.21%) |
Jul 21, 2016 | 23.46 | 23.76 | 23.37 | 23.73 | 454,625 | +0.11(+0.47%) |
Jul 20, 2016 | 23.48 | 23.62 | 23.39 | 23.62 | 1,028,398 | +0.17(+0.72%) |
Jul 19, 2016 | 23.54 | 23.63 | 23.44 | 23.45 | 964,283 | -0.19(-0.80%) |
Jul 18, 2016 | 23.79 | 23.82 | 23.56 | 23.64 | 815,817 | -0.13(-0.55%) |
Jul 15, 2016 | 24.02 | 24.02 | 23.67 | 23.77 | 618,572 | -0.26(-1.08%) |
Jul 14, 2016 | 23.96 | 24.20 | 23.82 | 24.03 | 1,075,871 | +0.11(+0.46%) |
Jul 13, 2016 | 23.83 | 23.92 | 23.58 | 23.92 | 941,701 | +0.16(+0.67%) |
Jul 12, 2016 | 23.41 | 23.84 | 23.36 | 23.76 | 1,176,659 | +0.41(+1.76%) |
Jul 11, 2016 | 23.24 | 23.36 | 22.98 | 23.35 | 701,292 | +0.36(+1.57%) |
Jul 08, 2016 | 22.87 | 23.00 | 22.68 | 22.99 | 545,436 | +0.31(+1.37%) |
Jul 07, 2016 | 22.66 | 22.82 | 22.52 | 22.68 | 1,854,279 | -0.02(-0.09%) |
Jul 06, 2016 | 22.82 | 22.88 | 22.42 | 22.70 | 527,581 | -0.04(-0.18%) |
Jul 05, 2016 | 22.54 | 22.79 | 22.44 | 22.74 | 946,944 | +0.12(+0.53%) |
Jul 01, 2016 | 22.60 | 22.62 | 22.62 | 22.62 | 1,205,300 | +0.31(+1.39%) |
Jun 30, 2016 | 22.06 | 22.34 | 21.83 | 22.31 | 952,973 | +0.26(+1.18%) |
Jun 29, 2016 | 22.15 | 22.44 | 21.99 | 22.05 | 1,158,263 | +0.17(+0.78%) |
Jun 28, 2016 | 21.44 | 21.88 | 21.33 | 21.88 | 2,149,935 | +0.73(+3.45%) |
Jun 27, 2016 | 21.90 | 22.10 | 21.12 | 21.15 | 1,611,770 | -1.00(-4.51%) |
Jun 24, 2016 | 22.49 | 22.74 | 22.14 | 22.15 | 2,106,617 | -0.67(-2.94%) |
Jun 23, 2016 | 22.75 | 22.85 | 22.70 | 22.82 | 858,975 | +0.29(+1.29%) |
Jun 22, 2016 | 22.38 | 22.56 | 22.23 | 22.53 | 977,129 | +0.20(+0.90%) |
Jun 21, 2016 | 22.26 | 22.42 | 22.16 | 22.33 | 870,048 | +0.14(+0.63%) |
Jun 20, 2016 | 22.47 | 22.67 | 22.15 | 22.19 | 2,090,337 | -0.07(-0.31%) |
Jun 17, 2016 | 22.16 | 22.40 | 22.03 | 22.26 | 2,241,936 | +0.04(+0.18%) |
Jun 16, 2016 | 22.30 | 22.30 | 21.92 | 22.22 | 934,618 | -0.08(-0.36%) |
Jun 15, 2016 | 22.24 | 22.49 | 22.09 | 22.30 | 1,007,680 | +0.17(+0.77%) |
Jun 14, 2016 | 22.31 | 22.35 | 21.93 | 22.13 | 875,427 | -0.26(-1.16%) |
Jun 13, 2016 | 22.41 | 22.56 | 22.32 | 22.39 | 811,596 | +0.04(+0.18%) |
Jun 10, 2016 | 22.54 | 22.62 | 22.31 | 22.35 | 487,439 | -0.33(-1.46%) |
Jun 09, 2016 | 22.67 | 22.80 | 22.52 | 22.68 | 768,722 | -0.06(-0.26%) |
Jun 08, 2016 | 22.69 | 22.81 | 22.52 | 22.74 | 916,423 | +0.08(+0.35%) |
Jun 07, 2016 | 22.89 | 22.92 | 22.56 | 22.66 | 675,657 | -0.12(-0.53%) |
Jun 06, 2016 | 22.95 | 23.30 | 22.57 | 22.78 | 1,141,275 | -0.08(-0.35%) |
Jun 03, 2016 | 23.04 | 23.56 | 22.72 | 22.86 | 948,178 | -0.08(-0.35%) |
Jun 02, 2016 | 22.74 | 22.95 | 22.65 | 22.94 | 819,485 | +0.14(+0.61%) |
Jun 01, 2016 | 22.74 | 22.91 | 22.61 | 22.80 | 1,430,337 | -0.01(-0.04%) |
May 31, 2016 | 22.50 | 22.85 | 22.25 | 22.81 | 1,143,864 | +0.36(+1.60%) |
May 27, 2016 | 22.45 | 22.45 | 22.45 | 22.45 | 1,133,600 | -0.01(-0.04%) |
May 26, 2016 | 22.17 | 22.46 | 22.05 | 22.46 | 790,977 | +0.29(+1.31%) |
May 25, 2016 | 22.11 | 22.23 | 21.97 | 22.17 | 817,755 | +0.09(+0.41%) |
May 24, 2016 | 21.89 | 22.10 | 21.74 | 22.08 | 568,041 | +0.34(+1.56%) |
May 23, 2016 | 21.81 | 21.87 | 21.64 | 21.74 | 639,493 | -0.05(-0.23%) |
May 20, 2016 | 21.68 | 21.94 | 21.55 | 21.79 | 962,661 | +0.15(+0.69%) |
May 19, 2016 | 21.51 | 21.73 | 21.19 | 21.64 | 1,017,863 | -0.08(-0.37%) |
May 18, 2016 | 21.82 | 21.93 | 21.37 | 21.72 | 811,172 | -0.19(-0.87%) |
May 17, 2016 | 21.96 | 22.01 | 21.61 | 21.91 | 638,776 | -0.16(-0.72%) |
May 16, 2016 | 21.93 | 22.18 | 21.86 | 22.07 | 707,353 | +0.23(+1.05%) |
May 13, 2016 | 21.90 | 21.99 | 21.74 | 21.84 | 661,946 | -0.08(-0.36%) |
May 12, 2016 | 22.19 | 22.19 | 21.77 | 21.92 | 642,794 | -0.13(-0.59%) |
May 11, 2016 | 22.44 | 22.53 | 22.02 | 22.05 | 730,629 | -0.53(-2.35%) |
May 10, 2016 | 22.93 | 22.93 | 22.52 | 22.58 | 695,377 | -0.20(-0.88%) |
May 09, 2016 | 22.72 | 22.97 | 22.49 | 22.78 | 836,392 | +0.01(+0.04%) |
May 06, 2016 | 22.26 | 22.78 | 22.08 | 22.77 | 1,167,989 | +0.60(+2.71%) |
May 05, 2016 | 22.05 | 22.25 | 21.84 | 22.17 | 1,272,672 | +0.09(+0.41%) |
May 04, 2016 | 21.40 | 22.09 | 21.40 | 22.08 | 1,164,393 | +0.54(+2.51%) |
May 03, 2016 | 21.29 | 21.59 | 21.07 | 21.54 | 1,882,453 | +0.02(+0.09%) |