Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.19 | 28.19 | 27.75 | 27.84 | 87,867 | -0.18(-0.64%) |
Apr 27, 2017 | 27.67 | 28.14 | 27.67 | 28.02 | 124,493 | +1.63(+6.18%) |
Apr 26, 2017 | 26.33 | 26.50 | 26.33 | 26.39 | 83,440 | +0.37(+1.42%) |
Apr 25, 2017 | 26.02 | 26.04 | 25.97 | 26.02 | 104,940 | +0.26(+1.01%) |
Apr 24, 2017 | 25.51 | 25.90 | 25.51 | 25.76 | 190,252 | +0.09(+0.35%) |
Apr 21, 2017 | 26.08 | 26.08 | 25.55 | 25.67 | 190,575 | +0.02(+0.08%) |
Apr 20, 2017 | 25.17 | 25.72 | 25.17 | 25.65 | 88,297 | +0.58(+2.31%) |
Apr 19, 2017 | 25.00 | 25.20 | 25.00 | 25.07 | 130,885 | -0.25(-1.00%) |
Apr 18, 2017 | 25.55 | 25.55 | 25.07 | 25.32 | 120,729 | -0.39(-1.50%) |
Apr 17, 2017 | 25.60 | 25.74 | 25.54 | 25.71 | 114,404 | +0.04(+0.16%) |
Apr 13, 2017 | 25.53 | 25.81 | 25.47 | 25.67 | 88,690 | +0.00(+0.00%) |
Apr 12, 2017 | 25.40 | 25.85 | 25.40 | 25.67 | 107,569 | +0.22(+0.84%) |
Apr 11, 2017 | 25.00 | 25.59 | 25.00 | 25.45 | 110,389 | -0.20(-0.76%) |
Apr 10, 2017 | 25.52 | 25.76 | 25.52 | 25.65 | 131,839 | +0.04(+0.16%) |
Apr 07, 2017 | 25.08 | 25.70 | 25.08 | 25.61 | 100,606 | -0.09(-0.35%) |
Apr 06, 2017 | 25.48 | 25.93 | 25.48 | 25.70 | 140,100 | +0.07(+0.27%) |
Apr 05, 2017 | 25.17 | 25.90 | 25.17 | 25.63 | 222,613 | +0.00(+0.00%) |
Apr 04, 2017 | 25.40 | 25.67 | 25.40 | 25.63 | 196,718 | +0.08(+0.31%) |
Apr 03, 2017 | 25.50 | 25.67 | 25.42 | 25.55 | 131,207 | +0.18(+0.69%) |
Mar 31, 2017 | 25.66 | 25.66 | 25.10 | 25.38 | 141,828 | -0.32(-1.23%) |
Mar 30, 2017 | 25.13 | 25.74 | 25.13 | 25.69 | 59,274 | -0.02(-0.08%) |
Mar 29, 2017 | 25.52 | 25.76 | 25.28 | 25.71 | 143,040 | +0.14(+0.57%) |
Mar 28, 2017 | 25.44 | 25.61 | 25.40 | 25.57 | 161,204 | -0.01(-0.06%) |
Mar 27, 2017 | 25.08 | 25.66 | 25.08 | 25.58 | 111,355 | -0.42(-1.62%) |
Mar 24, 2017 | 25.80 | 26.05 | 25.80 | 26.00 | 305,000 | -0.07(-0.27%) |
Mar 23, 2017 | 25.80 | 26.17 | 25.80 | 26.07 | 245,129 | +0.17(+0.66%) |
Mar 22, 2017 | 25.34 | 25.98 | 25.34 | 25.90 | 365,927 | +0.18(+0.72%) |
Mar 21, 2017 | 25.51 | 26.08 | 25.45 | 25.71 | 317,421 | -0.16(-0.60%) |
Mar 20, 2017 | 25.26 | 25.95 | 25.26 | 25.87 | 452,212 | +0.09(+0.33%) |
Mar 17, 2017 | 25.40 | 25.90 | 25.36 | 25.79 | 84,479 | +0.01(+0.04%) |
Mar 16, 2017 | 25.60 | 25.85 | 25.60 | 25.77 | 448,126 | +0.48(+1.92%) |
Mar 15, 2017 | 24.84 | 25.30 | 24.84 | 25.29 | 1,388,356 | +0.21(+0.84%) |
Mar 14, 2017 | 25.22 | 25.22 | 24.95 | 25.08 | 2,212,669 | -0.20(-0.79%) |
Mar 13, 2017 | 24.78 | 25.31 | 24.78 | 25.28 | 1,148,559 | -0.81(-3.10%) |
Mar 10, 2017 | 25.96 | 26.12 | 25.96 | 26.09 | 1,915,010 | +0.42(+1.64%) |
Mar 09, 2017 | 25.46 | 25.74 | 25.19 | 25.67 | 503,361 | +0.04(+0.16%) |
Mar 08, 2017 | 25.86 | 25.91 | 25.50 | 25.63 | 670,273 | +0.33(+1.30%) |
Mar 07, 2017 | 25.00 | 25.58 | 25.00 | 25.30 | 373,158 | -0.09(-0.35%) |
Mar 06, 2017 | 25.14 | 25.57 | 25.14 | 25.39 | 701,515 | -0.04(-0.16%) |
Mar 03, 2017 | 25.09 | 25.46 | 25.09 | 25.43 | 196,861 | +0.15(+0.59%) |
Mar 02, 2017 | 25.61 | 25.65 | 25.24 | 25.28 | 103,660 | -0.41(-1.62%) |
Mar 01, 2017 | 25.48 | 25.72 | 25.33 | 25.70 | 166,737 | +0.46(+1.80%) |
Feb 28, 2017 | 24.91 | 25.70 | 24.91 | 25.24 | 884,864 | -0.63(-2.44%) |
Feb 27, 2017 | 26.02 | 26.06 | 25.31 | 25.87 | 292,988 | +0.70(+2.78%) |
Feb 24, 2017 | 24.98 | 25.24 | 24.98 | 25.17 | 100,302 | -0.25(-0.98%) |
Feb 23, 2017 | 25.14 | 25.46 | 25.14 | 25.42 | 108,022 | +0.14(+0.55%) |
Feb 22, 2017 | 24.78 | 25.50 | 24.78 | 25.28 | 59,913 | -0.08(-0.32%) |
Feb 21, 2017 | 24.86 | 25.46 | 24.86 | 25.36 | 121,736 | +0.10(+0.40%) |
Feb 17, 2017 | 25.26 | 25.26 | 25.26 | 0 | +0.73(+2.97%) | |
Feb 16, 2017 | 24.29 | 24.68 | 24.29 | 24.53 | 87,006 | -0.16(-0.64%) |
Feb 15, 2017 | 24.10 | 24.74 | 24.10 | 24.69 | 59,534 | +0.12(+0.51%) |
Feb 14, 2017 | 24.70 | 24.70 | 24.16 | 24.57 | 92,566 | -0.15(-0.63%) |
Feb 13, 2017 | 24.43 | 24.84 | 24.43 | 24.72 | 187,892 | +0.17(+0.68%) |
Feb 10, 2017 | 23.99 | 24.63 | 23.99 | 24.55 | 66,585 | +0.06(+0.26%) |
Feb 09, 2017 | 24.25 | 24.50 | 24.25 | 24.49 | 62,381 | -0.18(-0.73%) |
Feb 08, 2017 | 24.32 | 24.67 | 24.32 | 24.67 | 126,016 | +0.27(+1.11%) |
Feb 07, 2017 | 24.43 | 24.57 | 24.28 | 24.40 | 143,337 | -0.13(-0.53%) |
Feb 06, 2017 | 24.27 | 24.53 | 24.25 | 24.53 | 77,780 | +0.16(+0.66%) |
Feb 03, 2017 | 24.25 | 24.68 | 24.25 | 24.37 | 170,063 | -0.23(-0.92%) |
Feb 02, 2017 | 24.25 | 24.79 | 24.25 | 24.60 | 112,305 | -0.21(-0.84%) |
Feb 01, 2017 | 24.42 | 24.90 | 24.42 | 24.80 | 81,063 | -0.01(-0.04%) |
Jan 31, 2017 | 24.54 | 24.85 | 24.50 | 24.82 | 87,766 | +0.02(+0.06%) |
Jan 30, 2017 | 24.68 | 24.82 | 24.66 | 24.80 | 222,460 | -0.14(-0.56%) |
Jan 27, 2017 | 25.05 | 25.06 | 24.75 | 24.94 | 127,734 | -0.11(-0.44%) |
Jan 26, 2017 | 24.60 | 25.15 | 24.60 | 25.05 | 281,174 | +0.15(+0.60%) |
Jan 25, 2017 | 24.26 | 24.90 | 24.26 | 24.90 | 366,873 | +0.23(+0.95%) |
Jan 24, 2017 | 24.27 | 24.76 | 24.27 | 24.66 | 1,119,358 | -0.07(-0.26%) |
Jan 23, 2017 | 24.91 | 24.91 | 24.40 | 24.73 | 598,458 | +0.21(+0.86%) |
Jan 20, 2017 | 24.30 | 24.64 | 24.30 | 24.52 | 415,853 | -0.07(-0.26%) |
Jan 19, 2017 | 24.66 | 24.75 | 24.50 | 24.59 | 910,441 | -0.05(-0.20%) |
Jan 18, 2017 | 24.85 | 24.85 | 24.02 | 24.64 | 1,421,894 | +0.35(+1.42%) |
Jan 17, 2017 | 24.16 | 24.32 | 23.86 | 24.29 | 281,862 | +0.20(+0.83%) |
Jan 13, 2017 | 24.09 | 24.09 | 24.09 | 0 | +0.12(+0.50%) | |
Jan 12, 2017 | 23.76 | 24.10 | 23.76 | 23.97 | 161,616 | -0.11(-0.44%) |
Jan 11, 2017 | 23.80 | 24.13 | 23.80 | 24.07 | 312,803 | +0.21(+0.90%) |
Jan 10, 2017 | 24.09 | 24.14 | 23.64 | 23.86 | 123,176 | +0.28(+1.19%) |
Jan 09, 2017 | 23.86 | 23.86 | 23.21 | 23.58 | 339,659 | +0.31(+1.33%) |
Jan 06, 2017 | 23.06 | 23.29 | 23.06 | 23.27 | 173,298 | +0.12(+0.54%) |
Jan 05, 2017 | 23.20 | 23.20 | 22.91 | 23.14 | 102,679 | +0.58(+2.57%) |
Jan 04, 2017 | 22.17 | 22.75 | 22.17 | 22.57 | 130,505 | -0.00(-0.02%) |
Jan 03, 2017 | 22.10 | 22.87 | 22.10 | 22.57 | 103,867 | +0.10(+0.45%) |
Dec 30, 2016 | 22.47 | 22.47 | 22.47 | 0 | +0.07(+0.33%) | |
Dec 29, 2016 | 22.10 | 22.42 | 22.10 | 22.39 | 104,451 | -0.00(-0.02%) |
Dec 28, 2016 | 22.97 | 22.97 | 22.40 | 22.40 | 77,232 | -0.19(-0.82%) |
Dec 27, 2016 | 22.19 | 23.03 | 22.19 | 22.59 | 64,926 | -0.10(-0.44%) |
Dec 23, 2016 | 22.68 | 22.68 | 22.68 | 0 | +0.08(+0.38%) | |
Dec 22, 2016 | 22.29 | 23.01 | 22.28 | 22.60 | 169,817 | -0.07(-0.31%) |
Dec 21, 2016 | 22.25 | 22.70 | 22.25 | 22.67 | 120,505 | +0.11(+0.49%) |
Dec 20, 2016 | 22.25 | 22.68 | 22.25 | 22.56 | 351,596 | +0.04(+0.18%) |
Dec 19, 2016 | 22.68 | 22.96 | 22.40 | 22.52 | 216,269 | -0.22(-0.97%) |
Dec 16, 2016 | 22.78 | 22.99 | 22.37 | 22.74 | 220,901 | +0.21(+0.93%) |
Dec 15, 2016 | 22.96 | 22.96 | 22.10 | 22.53 | 281,372 | +0.11(+0.49%) |
Dec 14, 2016 | 22.32 | 22.91 | 22.32 | 22.42 | 184,172 | -0.58(-2.52%) |
Dec 13, 2016 | 22.46 | 23.13 | 22.46 | 23.00 | 156,386 | +0.57(+2.56%) |
Dec 12, 2016 | 22.25 | 22.53 | 22.25 | 22.43 | 109,936 | -0.13(-0.58%) |
Dec 09, 2016 | 22.62 | 22.78 | 22.42 | 22.55 | 136,385 | -0.30(-1.29%) |
Dec 08, 2016 | 23.00 | 23.11 | 22.76 | 22.85 | 160,974 | -0.61(-2.62%) |
Dec 07, 2016 | 22.77 | 23.51 | 22.77 | 23.46 | 89,917 | +0.09(+0.36%) |
Dec 06, 2016 | 23.01 | 23.47 | 23.01 | 23.38 | 116,041 | -0.35(-1.47%) |
Dec 05, 2016 | 23.95 | 23.95 | 23.28 | 23.73 | 136,261 | +0.22(+0.94%) |
Dec 02, 2016 | 23.00 | 23.68 | 23.00 | 23.51 | 109,511 | -0.64(-2.65%) |
Dec 01, 2016 | 23.90 | 24.34 | 23.90 | 24.15 | 70,885 | -0.26(-1.07%) |
Nov 30, 2016 | 24.59 | 24.63 | 24.14 | 24.41 | 285,359 | +0.15(+0.62%) |
Nov 29, 2016 | 23.78 | 24.39 | 23.78 | 24.26 | 57,791 | +0.01(+0.02%) |
Nov 28, 2016 | 24.35 | 24.45 | 24.20 | 24.25 | 55,070 | -0.09(-0.35%) |
Nov 25, 2016 | 23.90 | 24.67 | 23.90 | 24.34 | 224,545 | +0.00(+0.00%) |
Nov 23, 2016 | 24.34 | 24.34 | 24.34 | 0 | -0.09(-0.37%) | |
Nov 22, 2016 | 24.26 | 24.49 | 24.26 | 24.43 | 100,920 | +0.25(+1.03%) |
Nov 21, 2016 | 24.00 | 24.23 | 24.00 | 24.18 | 102,044 | +0.04(+0.17%) |
Nov 18, 2016 | 24.40 | 24.40 | 24.08 | 24.14 | 64,750 | -0.19(-0.78%) |
Nov 17, 2016 | 24.20 | 24.60 | 24.20 | 24.33 | 92,550 | +0.08(+0.33%) |
Nov 16, 2016 | 24.00 | 24.55 | 24.00 | 24.25 | 83,521 | -0.14(-0.57%) |
Nov 15, 2016 | 23.91 | 24.53 | 23.91 | 24.39 | 68,664 | -0.21(-0.87%) |
Nov 14, 2016 | 24.29 | 24.84 | 24.29 | 24.61 | 65,908 | -0.10(-0.40%) |
Nov 11, 2016 | 24.44 | 24.97 | 24.44 | 24.70 | 61,246 | +0.03(+0.14%) |
Nov 10, 2016 | 25.10 | 25.10 | 24.60 | 24.67 | 95,007 | -0.33(-1.32%) |
Nov 09, 2016 | 24.12 | 25.02 | 24.12 | 25.00 | 136,222 | -0.17(-0.68%) |
Nov 08, 2016 | 25.25 | 25.33 | 24.65 | 25.17 | 97,958 | -0.06(-0.24%) |
Nov 07, 2016 | 25.00 | 25.27 | 25.00 | 25.23 | 74,881 | +0.66(+2.67%) |
Nov 04, 2016 | 24.68 | 24.69 | 24.52 | 24.57 | 238,401 | -0.03(-0.10%) |
Nov 03, 2016 | 24.70 | 24.88 | 24.47 | 24.60 | 442,314 | -0.24(-0.97%) |
Nov 02, 2016 | 24.85 | 25.00 | 24.69 | 24.84 | 177,151 | -0.26(-1.04%) |
Nov 01, 2016 | 25.25 | 25.30 | 24.98 | 25.10 | 128,924 | -0.28(-1.10%) |
Oct 31, 2016 | 25.52 | 25.52 | 25.14 | 25.38 | 140,113 | -0.76(-2.91%) |
Oct 28, 2016 | 26.40 | 26.45 | 26.10 | 26.14 | 615,945 | -0.31(-1.17%) |
Oct 27, 2016 | 26.50 | 26.61 | 26.45 | 26.45 | 34,185 | -0.52(-1.91%) |
Oct 26, 2016 | 26.79 | 27.05 | 26.79 | 26.96 | 48,642 | -0.29(-1.05%) |
Oct 25, 2016 | 26.86 | 27.75 | 26.86 | 27.25 | 57,880 | +0.09(+0.31%) |
Oct 24, 2016 | 27.47 | 27.47 | 27.10 | 27.16 | 51,195 | -0.01(-0.04%) |
Oct 21, 2016 | 27.58 | 27.58 | 27.08 | 27.18 | 45,772 | -0.04(-0.15%) |
Oct 20, 2016 | 27.07 | 27.24 | 27.07 | 27.21 | 40,488 | +0.12(+0.44%) |
Oct 19, 2016 | 26.68 | 27.15 | 26.68 | 27.09 | 30,718 | -0.01(-0.02%) |
Oct 18, 2016 | 26.92 | 27.32 | 26.92 | 27.10 | 52,022 | +0.47(+1.76%) |
Oct 17, 2016 | 26.69 | 26.69 | 26.51 | 26.63 | 38,946 | -0.25(-0.93%) |
Oct 14, 2016 | 26.69 | 27.21 | 26.69 | 26.88 | 102,931 | +0.15(+0.56%) |
Oct 13, 2016 | 26.55 | 26.73 | 26.42 | 26.73 | 44,446 | -0.63(-2.30%) |
Oct 12, 2016 | 27.28 | 27.49 | 27.28 | 27.36 | 59,083 | +0.31(+1.15%) |
Oct 11, 2016 | 27.09 | 27.44 | 26.99 | 27.05 | 128,361 | -0.87(-3.12%) |
Oct 10, 2016 | 27.89 | 28.00 | 27.85 | 27.92 | 40,366 | +0.17(+0.61%) |
Oct 07, 2016 | 27.69 | 27.88 | 27.65 | 27.75 | 52,879 | -0.01(-0.04%) |
Oct 06, 2016 | 27.35 | 27.82 | 27.35 | 27.76 | 42,376 | +0.16(+0.58%) |
Oct 05, 2016 | 27.13 | 27.65 | 27.13 | 27.60 | 116,393 | +0.67(+2.49%) |
Oct 04, 2016 | 27.04 | 27.24 | 26.92 | 26.93 | 48,417 | -0.17(-0.63%) |
Oct 03, 2016 | 27.13 | 27.15 | 26.95 | 27.10 | 54,297 | +0.15(+0.56%) |
Sep 30, 2016 | 26.89 | 27.01 | 26.61 | 26.95 | 74,518 | +0.17(+0.63%) |
Sep 29, 2016 | 26.71 | 27.15 | 26.67 | 26.78 | 82,088 | -0.31(-1.14%) |
Sep 28, 2016 | 27.09 | 27.09 | 26.70 | 27.09 | 128,136 | +0.38(+1.40%) |
Sep 27, 2016 | 26.59 | 26.75 | 26.58 | 26.71 | 49,676 | +0.38(+1.42%) |
Sep 26, 2016 | 26.30 | 26.45 | 26.29 | 26.34 | 50,786 | -0.36(-1.35%) |
Sep 23, 2016 | 26.61 | 26.79 | 26.57 | 26.70 | 39,320 | +0.01(+0.04%) |
Sep 22, 2016 | 26.60 | 26.74 | 26.60 | 26.69 | 51,773 | +0.14(+0.53%) |
Sep 21, 2016 | 25.88 | 26.58 | 25.88 | 26.55 | 423,870 | +0.41(+1.57%) |
Sep 20, 2016 | 25.86 | 26.24 | 25.86 | 26.14 | 43,541 | -0.17(-0.65%) |
Sep 19, 2016 | 26.13 | 26.55 | 26.13 | 26.31 | 38,432 | +0.07(+0.27%) |
Sep 16, 2016 | 26.48 | 26.48 | 26.15 | 26.24 | 72,879 | -0.36(-1.35%) |
Sep 15, 2016 | 26.50 | 26.64 | 26.10 | 26.60 | 146,252 | +0.50(+1.92%) |
Sep 14, 2016 | 25.82 | 26.11 | 25.72 | 26.10 | 581,101 | +0.68(+2.68%) |
Sep 13, 2016 | 25.59 | 25.87 | 25.41 | 25.42 | 74,576 | -0.68(-2.60%) |
Sep 12, 2016 | 25.59 | 26.19 | 25.59 | 26.10 | 54,562 | +0.02(+0.07%) |
Sep 09, 2016 | 26.17 | 26.42 | 25.97 | 26.08 | 58,709 | -0.20(-0.76%) |
Sep 08, 2016 | 26.06 | 26.32 | 26.06 | 26.28 | 37,320 | +0.14(+0.55%) |
Sep 07, 2016 | 26.01 | 26.25 | 26.01 | 26.14 | 145,352 | +0.19(+0.73%) |
Sep 06, 2016 | 25.93 | 26.07 | 25.90 | 25.95 | 54,999 | -0.04(-0.13%) |
Sep 02, 2016 | 25.98 | 25.98 | 25.98 | 0 | +0.53(+2.08%) | |
Sep 01, 2016 | 25.27 | 25.61 | 25.27 | 25.45 | 73,561 | +0.27(+1.07%) |
Aug 31, 2016 | 25.45 | 25.45 | 25.12 | 25.18 | 56,329 | -0.02(-0.08%) |
Aug 30, 2016 | 25.03 | 25.32 | 25.03 | 25.20 | 56,320 | +0.25(+1.00%) |
Aug 29, 2016 | 24.73 | 25.02 | 24.73 | 24.95 | 95,068 | +0.02(+0.08%) |
Aug 26, 2016 | 24.71 | 25.13 | 24.64 | 24.93 | 120,713 | +0.27(+1.09%) |
Aug 25, 2016 | 24.52 | 24.85 | 24.52 | 24.66 | 70,518 | -0.09(-0.36%) |
Aug 24, 2016 | 24.82 | 25.03 | 24.72 | 24.75 | 85,762 | -0.24(-0.96%) |
Aug 23, 2016 | 24.83 | 25.23 | 24.83 | 24.99 | 49,783 | +0.22(+0.91%) |
Aug 22, 2016 | 24.61 | 25.01 | 24.61 | 24.77 | 66,838 | -0.06(-0.26%) |
Aug 19, 2016 | 24.55 | 24.83 | 24.55 | 24.83 | 58,402 | -0.37(-1.47%) |
Aug 18, 2016 | 25.30 | 25.30 | 24.87 | 25.20 | 50,983 | +0.03(+0.12%) |
Aug 17, 2016 | 24.82 | 25.26 | 24.82 | 25.17 | 39,400 | +0.11(+0.44%) |
Aug 16, 2016 | 25.27 | 25.27 | 24.80 | 25.06 | 92,744 | -0.45(-1.74%) |
Aug 15, 2016 | 25.71 | 25.71 | 25.45 | 25.50 | 95,275 | +0.15(+0.61%) |
Aug 12, 2016 | 25.03 | 25.58 | 25.03 | 25.35 | 71,264 | -0.34(-1.34%) |
Aug 11, 2016 | 25.62 | 25.73 | 23.50 | 25.70 | 96,118 | +0.62(+2.49%) |
Aug 10, 2016 | 25.03 | 25.42 | 25.03 | 25.07 | 47,639 | -0.38(-1.49%) |
Aug 09, 2016 | 25.51 | 25.52 | 25.39 | 25.45 | 33,860 | +0.03(+0.12%) |
Aug 08, 2016 | 25.73 | 25.73 | 25.41 | 25.42 | 48,756 | -0.15(-0.59%) |
Aug 05, 2016 | 25.25 | 25.60 | 25.25 | 25.57 | 72,056 | +0.59(+2.36%) |
Aug 04, 2016 | 25.07 | 25.07 | 24.59 | 24.98 | 52,318 | -0.07(-0.28%) |
Aug 03, 2016 | 24.46 | 25.05 | 24.46 | 25.05 | 84,065 | +0.14(+0.56%) |
Aug 02, 2016 | 25.06 | 25.06 | 24.60 | 24.91 | 70,957 | -0.29(-1.15%) |
Aug 01, 2016 | 24.87 | 25.33 | 24.87 | 25.20 | 50,429 | +0.36(+1.45%) |
Jul 29, 2016 | 24.88 | 24.90 | 24.61 | 24.84 | 54,002 | -0.27(-1.08%) |
Jul 28, 2016 | 25.02 | 25.13 | 24.91 | 25.11 | 100,852 | -0.39(-1.53%) |
Jul 27, 2016 | 25.30 | 25.73 | 25.17 | 25.50 | 85,967 | -0.22(-0.86%) |
Jul 26, 2016 | 25.85 | 25.85 | 25.37 | 25.72 | 73,833 | +0.66(+2.63%) |
Jul 25, 2016 | 25.39 | 25.39 | 25.00 | 25.06 | 47,330 | -0.26(-1.01%) |
Jul 22, 2016 | 24.96 | 25.40 | 24.96 | 25.32 | 110,037 | +0.09(+0.36%) |
Jul 21, 2016 | 24.94 | 25.43 | 24.94 | 25.23 | 62,268 | -0.20(-0.77%) |
Jul 20, 2016 | 25.12 | 25.49 | 25.12 | 25.42 | 45,225 | +0.37(+1.48%) |
Jul 19, 2016 | 24.85 | 25.32 | 24.85 | 25.05 | 78,094 | +0.00(+0.00%) |
Jul 18, 2016 | 24.80 | 25.12 | 24.73 | 25.05 | 49,282 | +0.33(+1.34%) |
Jul 15, 2016 | 24.63 | 24.83 | 24.63 | 24.72 | 74,179 | +0.06(+0.26%) |
Jul 14, 2016 | 24.35 | 24.69 | 24.27 | 24.66 | 92,258 | +0.36(+1.46%) |
Jul 13, 2016 | 24.23 | 24.46 | 24.20 | 24.30 | 63,337 | -0.28(-1.14%) |
Jul 12, 2016 | 24.12 | 24.59 | 24.12 | 24.58 | 51,464 | +0.59(+2.46%) |
Jul 11, 2016 | 23.86 | 24.08 | 23.86 | 23.99 | 48,305 | +0.02(+0.08%) |
Jul 08, 2016 | 24.00 | 23.47 | 23.97 | 55,298 | +0.50(+2.13%) | |
Jul 07, 2016 | 23.80 | 23.80 | 23.29 | 23.47 | 98,138 | -0.28(-1.18%) |
Jul 05, 2016 | 23.69 | 23.98 | 23.40 | 23.75 | 55,586 | -0.43(-1.78%) |
Jul 01, 2016 | 24.18 | 24.18 | 24.18 | 0 | +0.11(+0.48%) | |
Jun 30, 2016 | 23.60 | 24.21 | 23.60 | 24.07 | 299,686 | +0.71(+3.06%) |
Jun 29, 2016 | 23.05 | 23.43 | 23.05 | 23.35 | 129,749 | +0.33(+1.41%) |
Jun 28, 2016 | 22.95 | 23.17 | 22.77 | 23.02 | 102,957 | +0.60(+2.70%) |
Jun 27, 2016 | 22.45 | 22.70 | 22.28 | 22.42 | 206,454 | -0.45(-1.97%) |
Jun 24, 2016 | 22.47 | 23.49 | 22.47 | 22.87 | 68,228 | -1.31(-5.42%) |
Jun 23, 2016 | 24.02 | 24.21 | 24.00 | 24.18 | 56,631 | +0.91(+3.91%) |
Jun 22, 2016 | 23.19 | 23.63 | 23.19 | 23.27 | 87,154 | +0.17(+0.74%) |
Jun 21, 2016 | 22.97 | 23.22 | 22.97 | 23.10 | 55,828 | -0.14(-0.60%) |
Jun 20, 2016 | 23.04 | 23.47 | 23.04 | 23.24 | 105,875 | +0.36(+1.57%) |
Jun 17, 2016 | 22.70 | 23.07 | 22.70 | 22.88 | 70,075 | +0.02(+0.09%) |
Jun 16, 2016 | 22.92 | 22.95 | 22.57 | 22.86 | 158,075 | -0.24(-1.04%) |
Jun 15, 2016 | 23.14 | 23.37 | 22.93 | 23.10 | 106,958 | +0.16(+0.70%) |
Jun 14, 2016 | 22.98 | 23.10 | 22.87 | 22.94 | 74,742 | -0.11(-0.50%) |
Jun 13, 2016 | 23.24 | 23.36 | 23.04 | 23.05 | 98,350 | -0.89(-3.74%) |
Jun 10, 2016 | 23.79 | 23.97 | 23.72 | 23.95 | 94,987 | +0.03(+0.13%) |
Jun 09, 2016 | 23.92 | 23.97 | 23.76 | 23.92 | 113,092 | -0.03(-0.13%) |
Jun 08, 2016 | 24.01 | 24.15 | 23.92 | 23.95 | 790,681 | -0.15(-0.62%) |
Jun 07, 2016 | 23.92 | 24.20 | 23.92 | 24.10 | 54,441 | +0.10(+0.42%) |
Jun 06, 2016 | 23.50 | 24.09 | 23.50 | 24.00 | 123,122 | +0.14(+0.57%) |
Jun 03, 2016 | 23.47 | 23.93 | 23.45 | 23.86 | 88,590 | +0.18(+0.78%) |
Jun 02, 2016 | 23.34 | 23.73 | 23.34 | 23.68 | 143,365 | +0.09(+0.38%) |
Jun 01, 2016 | 23.38 | 23.60 | 23.38 | 23.59 | 114,034 | +0.10(+0.43%) |
May 31, 2016 | 23.49 | 23.54 | 23.11 | 23.49 | 61,374 | +0.39(+1.69%) |
May 27, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.18(+0.79%) | |
May 26, 2016 | 22.92 | 23.01 | 22.90 | 22.92 | 360,802 | +0.00(+0.00%) |
May 25, 2016 | 22.90 | 23.00 | 22.53 | 22.92 | 318,221 | +0.43(+1.89%) |
May 24, 2016 | 22.09 | 22.51 | 22.09 | 22.49 | 329,153 | +0.26(+1.19%) |
May 23, 2016 | 22.30 | 22.38 | 22.00 | 22.23 | 92,617 | -0.01(-0.04%) |
May 20, 2016 | 22.32 | 22.35 | 22.03 | 22.24 | 53,654 | +0.37(+1.69%) |
May 19, 2016 | 21.87 | 22.02 | 21.83 | 21.87 | 54,931 | -0.34(-1.53%) |
May 18, 2016 | 21.97 | 22.32 | 21.76 | 22.21 | 58,959 | -0.16(-0.72%) |
May 17, 2016 | 22.60 | 22.60 | 22.32 | 22.37 | 74,048 | -0.27(-1.21%) |
May 16, 2016 | 22.32 | 22.72 | 22.19 | 22.64 | 69,574 | +0.62(+2.84%) |
May 13, 2016 | 22.13 | 22.21 | 21.94 | 22.02 | 67,465 | -0.30(-1.34%) |
May 12, 2016 | 22.29 | 22.46 | 22.13 | 22.32 | 69,552 | +0.08(+0.36%) |
May 11, 2016 | 22.43 | 22.52 | 22.12 | 22.24 | 67,353 | -0.78(-3.39%) |
May 10, 2016 | 22.80 | 23.15 | 22.53 | 23.02 | 78,903 | +0.47(+2.08%) |
May 09, 2016 | 22.55 | 22.79 | 22.53 | 22.55 | 72,351 | -0.34(-1.49%) |
May 06, 2016 | 22.70 | 22.94 | 22.67 | 22.89 | 41,660 | -0.32(-1.38%) |
May 05, 2016 | 23.16 | 23.44 | 23.16 | 23.21 | 71,528 | +0.32(+1.40%) |
May 04, 2016 | 22.93 | 23.03 | 22.85 | 22.89 | 111,485 | -0.47(-2.01%) |
May 03, 2016 | 23.42 | 23.54 | 23.26 | 23.36 | 76,009 | -0.69(-2.87%) |