Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.14 | 27.17 | 26.52 | 26.73 | 93,786 | -0.43(-1.58%) |
Apr 27, 2017 | 27.25 | 27.30 | 26.99 | 27.16 | 35,629 | -0.07(-0.24%) |
Apr 26, 2017 | 27.41 | 27.56 | 27.08 | 27.22 | 64,617 | -0.30(-1.08%) |
Apr 25, 2017 | 27.30 | 27.74 | 27.17 | 27.52 | 80,329 | +0.42(+1.54%) |
Apr 24, 2017 | 26.53 | 27.14 | 26.53 | 27.10 | 63,103 | +0.77(+2.93%) |
Apr 21, 2017 | 26.49 | 26.75 | 26.03 | 26.33 | 64,750 | +0.25(+0.96%) |
Apr 20, 2017 | 26.16 | 26.36 | 25.44 | 26.08 | 47,150 | +0.57(+2.22%) |
Apr 19, 2017 | 25.04 | 25.57 | 24.86 | 25.51 | 38,809 | +0.63(+2.54%) |
Apr 18, 2017 | 25.99 | 26.07 | 24.65 | 24.88 | 105,065 | -1.53(-5.81%) |
Apr 17, 2017 | 26.22 | 26.50 | 25.91 | 26.41 | 63,794 | +0.18(+0.67%) |
Apr 13, 2017 | 26.30 | 26.52 | 26.11 | 26.23 | 22,593 | -0.08(-0.32%) |
Apr 12, 2017 | 26.45 | 26.77 | 26.15 | 26.32 | 27,675 | -0.29(-1.08%) |
Apr 11, 2017 | 26.73 | 26.82 | 26.39 | 26.61 | 26,881 | -0.07(-0.24%) |
Apr 10, 2017 | 27.68 | 27.68 | 26.55 | 26.67 | 56,664 | -0.89(-3.24%) |
Apr 07, 2017 | 27.05 | 27.84 | 27.04 | 27.56 | 51,426 | +0.37(+1.37%) |
Apr 06, 2017 | 27.17 | 27.32 | 26.97 | 27.19 | 61,608 | +0.05(+0.17%) |
Apr 05, 2017 | 27.22 | 27.38 | 26.96 | 27.15 | 75,939 | +0.08(+0.31%) |
Apr 04, 2017 | 27.23 | 27.32 | 26.71 | 27.06 | 51,406 | -0.13(-0.48%) |
Apr 03, 2017 | 27.84 | 28.35 | 26.81 | 27.19 | 84,136 | -0.51(-1.85%) |
Mar 31, 2017 | 26.94 | 27.90 | 26.50 | 27.70 | 106,151 | +0.81(+3.01%) |
Mar 30, 2017 | 26.53 | 27.06 | 26.50 | 26.90 | 28,326 | +0.42(+1.58%) |
Mar 29, 2017 | 26.35 | 26.75 | 26.18 | 26.48 | 42,734 | +0.16(+0.60%) |
Mar 28, 2017 | 26.41 | 27.10 | 25.39 | 26.32 | 25,192 | -0.13(-0.49%) |
Mar 27, 2017 | 26.50 | 26.89 | 26.33 | 26.45 | 34,697 | -0.19(-0.70%) |
Mar 24, 2017 | 27.34 | 27.34 | 26.44 | 26.63 | 35,610 | -0.07(-0.28%) |
Mar 23, 2017 | 26.21 | 27.33 | 26.21 | 26.71 | 138,061 | +0.42(+1.59%) |
Mar 22, 2017 | 26.23 | 26.66 | 25.93 | 26.29 | 47,080 | -0.07(-0.28%) |
Mar 21, 2017 | 27.07 | 27.16 | 26.31 | 26.37 | 96,093 | -0.51(-1.90%) |
Mar 20, 2017 | 27.22 | 27.22 | 26.65 | 26.88 | 100,389 | -0.34(-1.26%) |
Mar 17, 2017 | 26.63 | 27.55 | 26.50 | 27.22 | 177,211 | +0.51(+1.91%) |
Mar 16, 2017 | 26.47 | 26.82 | 26.28 | 26.71 | 68,609 | +0.44(+1.66%) |
Mar 15, 2017 | 26.23 | 26.50 | 25.95 | 26.27 | 66,603 | +0.01(+0.04%) |
Mar 14, 2017 | 25.96 | 26.38 | 25.74 | 26.26 | 36,916 | +0.32(+1.22%) |
Mar 13, 2017 | 25.70 | 26.04 | 25.64 | 25.95 | 50,877 | +0.33(+1.27%) |
Mar 10, 2017 | 25.44 | 25.67 | 25.31 | 25.62 | 58,788 | +0.33(+1.29%) |
Mar 09, 2017 | 25.36 | 25.45 | 25.17 | 25.30 | 32,206 | -0.19(-0.73%) |
Mar 08, 2017 | 25.13 | 25.54 | 25.06 | 25.48 | 61,605 | +0.36(+1.44%) |
Mar 07, 2017 | 25.11 | 25.23 | 24.93 | 25.12 | 49,925 | +0.01(+0.04%) |
Mar 06, 2017 | 25.01 | 25.23 | 24.77 | 25.11 | 48,692 | -0.01(-0.04%) |
Mar 03, 2017 | 25.44 | 25.44 | 24.81 | 25.12 | 33,633 | -0.02(-0.07%) |
Mar 02, 2017 | 25.20 | 25.56 | 24.92 | 25.14 | 36,838 | -0.18(-0.70%) |
Mar 01, 2017 | 25.21 | 25.63 | 25.12 | 25.31 | 51,371 | +0.43(+1.72%) |
Feb 28, 2017 | 25.04 | 25.38 | 24.73 | 24.89 | 72,785 | -0.12(-0.48%) |
Feb 27, 2017 | 25.19 | 25.24 | 24.78 | 25.01 | 48,445 | -0.09(-0.37%) |
Feb 24, 2017 | 25.18 | 25.42 | 24.94 | 25.10 | 59,383 | -0.07(-0.26%) |
Feb 23, 2017 | 25.61 | 25.61 | 24.96 | 25.17 | 49,096 | -0.39(-1.53%) |
Feb 22, 2017 | 25.65 | 25.84 | 25.30 | 25.56 | 42,486 | -0.27(-1.04%) |
Feb 21, 2017 | 26.01 | 26.10 | 25.58 | 25.83 | 51,638 | -0.19(-0.72%) |
Feb 17, 2017 | 26.01 | 26.01 | 26.01 | 0 | +0.20(+0.76%) | |
Feb 16, 2017 | 25.70 | 26.20 | 25.45 | 25.82 | 53,780 | +0.06(+0.22%) |
Feb 15, 2017 | 25.59 | 25.84 | 25.46 | 25.76 | 19,207 | +0.01(+0.04%) |
Feb 14, 2017 | 25.17 | 25.84 | 25.16 | 25.75 | 47,091 | +0.35(+1.39%) |
Feb 13, 2017 | 24.90 | 25.48 | 24.90 | 25.40 | 51,424 | +0.54(+2.17%) |
Feb 10, 2017 | 24.88 | 25.30 | 24.66 | 24.86 | 46,950 | +0.01(+0.04%) |
Feb 09, 2017 | 24.87 | 25.23 | 24.41 | 24.85 | 87,836 | +0.04(+0.15%) |
Feb 08, 2017 | 25.05 | 25.05 | 24.65 | 24.81 | 49,230 | -0.19(-0.74%) |
Feb 07, 2017 | 25.39 | 25.46 | 24.90 | 25.00 | 42,756 | -0.44(-1.72%) |
Feb 06, 2017 | 25.61 | 25.70 | 25.34 | 25.44 | 34,938 | -0.39(-1.51%) |
Feb 03, 2017 | 26.17 | 26.17 | 25.69 | 25.83 | 29,206 | -0.19(-0.72%) |
Feb 02, 2017 | 25.36 | 26.46 | 25.15 | 26.01 | 42,165 | +0.23(+0.90%) |
Feb 01, 2017 | 25.40 | 25.78 | 25.40 | 25.78 | 20,050 | +0.41(+1.61%) |
Jan 31, 2017 | 25.21 | 25.40 | 25.08 | 25.37 | 31,738 | -0.03(-0.11%) |
Jan 30, 2017 | 25.62 | 25.62 | 25.13 | 25.40 | 20,205 | -0.55(-2.11%) |
Jan 27, 2017 | 26.01 | 26.01 | 25.57 | 25.95 | 27,318 | -0.03(-0.11%) |
Jan 26, 2017 | 25.53 | 26.22 | 25.26 | 25.97 | 31,422 | +0.38(+1.49%) |
Jan 25, 2017 | 25.49 | 26.04 | 25.08 | 25.59 | 101,647 | +0.16(+0.62%) |
Jan 24, 2017 | 25.18 | 25.56 | 24.79 | 25.44 | 49,457 | +0.24(+0.96%) |
Jan 23, 2017 | 25.41 | 25.41 | 25.06 | 25.19 | 29,904 | -0.17(-0.66%) |
Jan 20, 2017 | 25.09 | 25.79 | 25.09 | 25.36 | 70,623 | +0.18(+0.70%) |
Jan 19, 2017 | 25.57 | 25.99 | 24.91 | 25.18 | 34,452 | -0.59(-2.27%) |
Jan 18, 2017 | 25.18 | 25.97 | 25.10 | 25.77 | 61,341 | +0.52(+2.06%) |
Jan 17, 2017 | 25.52 | 25.54 | 25.07 | 25.25 | 28,747 | -0.50(-1.95%) |
Jan 13, 2017 | 25.75 | 25.75 | 25.75 | 0 | +0.33(+1.32%) | |
Jan 12, 2017 | 25.42 | 25.62 | 25.14 | 25.42 | 23,431 | -0.27(-1.05%) |
Jan 11, 2017 | 25.56 | 25.79 | 25.46 | 25.69 | 38,442 | +0.02(+0.07%) |
Jan 10, 2017 | 25.58 | 25.75 | 25.31 | 25.67 | 26,514 | -0.01(-0.04%) |
Jan 09, 2017 | 25.80 | 25.89 | 25.49 | 25.68 | 28,533 | -0.12(-0.47%) |
Jan 06, 2017 | 26.06 | 26.13 | 24.79 | 25.80 | 22,461 | -0.40(-1.53%) |
Jan 05, 2017 | 25.89 | 26.23 | 25.89 | 26.20 | 25,755 | +0.16(+0.61%) |
Jan 04, 2017 | 25.84 | 26.14 | 25.84 | 26.04 | 23,432 | +0.20(+0.76%) |
Jan 03, 2017 | 26.14 | 26.42 | 25.44 | 25.84 | 40,575 | -0.28(-1.07%) |
Dec 30, 2016 | 26.12 | 26.12 | 26.12 | 0 | -0.12(-0.46%) | |
Dec 29, 2016 | 25.88 | 26.29 | 25.76 | 26.24 | 29,103 | +0.35(+1.36%) |
Dec 28, 2016 | 26.35 | 26.44 | 25.72 | 25.89 | 35,698 | -0.39(-1.49%) |
Dec 27, 2016 | 26.24 | 26.46 | 26.02 | 26.28 | 23,073 | -0.06(-0.21%) |
Dec 23, 2016 | 26.34 | 26.34 | 26.34 | 0 | +0.06(+0.24%) | |
Dec 22, 2016 | 26.83 | 26.83 | 26.14 | 26.27 | 36,922 | -0.74(-2.75%) |
Dec 21, 2016 | 26.58 | 27.06 | 26.05 | 27.02 | 15,009 | +0.38(+1.41%) |
Dec 20, 2016 | 26.96 | 26.96 | 25.83 | 26.64 | 30,482 | -0.06(-0.24%) |
Dec 19, 2016 | 26.22 | 26.99 | 25.79 | 26.70 | 30,117 | +0.36(+1.36%) |
Dec 16, 2016 | 26.47 | 26.64 | 25.76 | 26.35 | 106,734 | -0.05(-0.17%) |
Dec 15, 2016 | 26.31 | 26.81 | 24.30 | 26.39 | 49,584 | -0.01(-0.03%) |
Dec 14, 2016 | 26.80 | 27.03 | 26.11 | 26.40 | 40,607 | -0.51(-1.88%) |
Dec 13, 2016 | 27.18 | 27.33 | 26.71 | 26.91 | 53,491 | +0.29(+1.10%) |
Dec 12, 2016 | 26.84 | 26.92 | 26.36 | 26.61 | 35,047 | -0.22(-0.82%) |
Dec 09, 2016 | 26.61 | 26.91 | 25.89 | 26.83 | 49,559 | +0.39(+1.46%) |
Dec 08, 2016 | 26.66 | 26.70 | 26.28 | 26.45 | 69,101 | -0.06(-0.21%) |
Dec 07, 2016 | 25.33 | 26.75 | 25.18 | 26.50 | 77,298 | +1.08(+4.27%) |
Dec 06, 2016 | 25.54 | 25.67 | 25.09 | 25.42 | 66,066 | +0.06(+0.22%) |
Dec 05, 2016 | 24.77 | 25.70 | 24.65 | 25.36 | 55,496 | +0.81(+3.29%) |
Dec 02, 2016 | 24.77 | 25.16 | 24.46 | 24.55 | 27,264 | -0.17(-0.67%) |
Dec 01, 2016 | 24.83 | 25.22 | 24.35 | 24.72 | 64,447 | +0.06(+0.22%) |
Nov 30, 2016 | 25.54 | 25.54 | 24.42 | 24.66 | 51,677 | -0.67(-2.65%) |
Nov 29, 2016 | 24.86 | 25.61 | 24.85 | 25.33 | 109,063 | +0.55(+2.22%) |
Nov 28, 2016 | 24.61 | 25.00 | 24.15 | 24.78 | 53,932 | +0.17(+0.67%) |
Nov 25, 2016 | 24.51 | 25.19 | 24.51 | 24.62 | 33,700 | -0.16(-0.63%) |
Nov 23, 2016 | 24.77 | 24.77 | 24.77 | 0 | -0.04(-0.15%) | |
Nov 22, 2016 | 24.42 | 25.03 | 24.42 | 24.81 | 47,172 | +0.27(+1.09%) |
Nov 21, 2016 | 24.39 | 24.60 | 24.17 | 24.54 | 33,188 | +0.28(+1.17%) |
Nov 18, 2016 | 24.20 | 24.37 | 23.89 | 24.26 | 46,030 | +0.06(+0.27%) |
Nov 17, 2016 | 24.35 | 24.35 | 23.96 | 24.20 | 42,381 | +0.06(+0.27%) |
Nov 16, 2016 | 24.10 | 24.35 | 24.02 | 24.13 | 55,185 | -0.06(-0.23%) |
Nov 15, 2016 | 23.88 | 24.46 | 23.57 | 24.19 | 63,044 | +0.31(+1.31%) |
Nov 14, 2016 | 24.26 | 24.26 | 23.15 | 23.87 | 43,994 | -0.39(-1.59%) |
Nov 11, 2016 | 23.05 | 24.34 | 22.71 | 24.26 | 59,095 | +1.30(+5.64%) |
Nov 10, 2016 | 22.85 | 22.85 | 22.42 | 22.96 | 54,252 | +0.56(+2.50%) |
Nov 09, 2016 | 21.31 | 22.46 | 21.25 | 22.40 | 39,871 | +0.80(+3.70%) |
Nov 08, 2016 | 21.90 | 21.98 | 21.47 | 21.60 | 41,755 | -0.40(-1.84%) |
Nov 07, 2016 | 21.83 | 22.13 | 21.52 | 22.01 | 59,728 | +0.50(+2.31%) |
Nov 04, 2016 | 21.25 | 21.78 | 21.14 | 21.51 | 49,759 | +0.40(+1.87%) |
Nov 03, 2016 | 20.91 | 21.30 | 20.91 | 21.12 | 51,704 | +0.16(+0.75%) |
Nov 02, 2016 | 21.09 | 21.76 | 20.50 | 20.96 | 38,590 | -0.13(-0.61%) |
Nov 01, 2016 | 21.27 | 22.29 | 21.04 | 21.09 | 55,110 | -0.24(-1.12%) |
Oct 31, 2016 | 21.20 | 21.39 | 20.81 | 21.33 | 82,210 | +0.21(+1.00%) |
Oct 28, 2016 | 22.05 | 22.12 | 21.08 | 21.12 | 63,828 | -1.24(-5.55%) |
Oct 27, 2016 | 22.74 | 22.74 | 22.10 | 22.36 | 32,048 | -0.20(-0.90%) |
Oct 26, 2016 | 22.84 | 23.02 | 22.55 | 22.56 | 19,389 | -0.35(-1.52%) |
Oct 25, 2016 | 23.18 | 23.53 | 22.84 | 22.91 | 49,933 | -0.51(-2.16%) |
Oct 24, 2016 | 23.51 | 23.51 | 23.28 | 23.41 | 17,593 | +0.09(+0.39%) |
Oct 21, 2016 | 23.25 | 23.77 | 23.21 | 23.32 | 9,847 | -0.11(-0.47%) |
Oct 20, 2016 | 23.80 | 24.78 | 23.17 | 23.43 | 16,054 | -0.05(-0.20%) |
Oct 19, 2016 | 23.54 | 23.64 | 23.41 | 23.48 | 26,245 | -0.10(-0.43%) |
Oct 18, 2016 | 23.84 | 23.84 | 23.44 | 23.58 | 23,088 | -0.19(-0.81%) |
Oct 17, 2016 | 23.92 | 23.92 | 23.67 | 23.77 | 35,377 | -0.08(-0.35%) |
Oct 14, 2016 | 24.12 | 24.12 | 23.60 | 23.86 | 29,843 | -0.27(-1.10%) |
Oct 13, 2016 | 24.05 | 24.35 | 24.05 | 24.12 | 19,943 | -0.22(-0.91%) |
Oct 12, 2016 | 23.71 | 24.51 | 23.71 | 24.34 | 29,721 | +0.54(+2.28%) |
Oct 11, 2016 | 23.96 | 23.97 | 23.62 | 23.80 | 24,104 | -0.28(-1.14%) |
Oct 10, 2016 | 24.02 | 24.17 | 23.97 | 24.08 | 50,944 | +0.06(+0.23%) |
Oct 07, 2016 | 23.74 | 24.04 | 23.56 | 24.02 | 41,740 | -0.10(-0.42%) |
Oct 06, 2016 | 24.16 | 24.22 | 23.66 | 24.12 | 54,518 | -0.03(-0.11%) |
Oct 05, 2016 | 24.14 | 24.31 | 24.09 | 24.15 | 25,419 | +0.06(+0.23%) |
Oct 04, 2016 | 23.98 | 24.33 | 23.86 | 24.09 | 43,067 | +0.15(+0.61%) |
Oct 03, 2016 | 23.66 | 24.51 | 23.66 | 23.95 | 51,628 | -0.33(-1.36%) |
Sep 30, 2016 | 23.59 | 24.37 | 23.59 | 24.28 | 92,531 | +0.22(+0.92%) |
Sep 29, 2016 | 23.92 | 24.14 | 23.84 | 24.06 | 47,796 | +0.06(+0.23%) |
Sep 28, 2016 | 23.66 | 24.02 | 23.54 | 24.00 | 57,109 | +0.35(+1.48%) |
Sep 27, 2016 | 23.22 | 23.75 | 23.22 | 23.65 | 34,046 | +0.39(+1.66%) |
Sep 26, 2016 | 23.53 | 23.53 | 23.21 | 23.27 | 51,139 | -0.27(-1.13%) |
Sep 23, 2016 | 24.08 | 24.08 | 23.50 | 23.53 | 25,867 | -0.51(-2.14%) |
Sep 22, 2016 | 23.45 | 24.07 | 23.43 | 24.05 | 33,721 | +0.62(+2.67%) |
Sep 21, 2016 | 23.28 | 23.52 | 23.13 | 23.42 | 53,694 | +0.13(+0.55%) |
Sep 20, 2016 | 23.29 | 23.50 | 23.20 | 23.29 | 36,468 | +0.04(+0.16%) |
Sep 19, 2016 | 23.36 | 23.36 | 22.90 | 23.26 | 36,500 | -0.10(-0.43%) |
Sep 16, 2016 | 22.87 | 23.39 | 22.66 | 23.36 | 219,638 | +0.69(+3.04%) |
Sep 15, 2016 | 22.88 | 22.98 | 22.50 | 22.67 | 25,836 | +0.04(+0.16%) |
Sep 14, 2016 | 22.57 | 22.84 | 22.54 | 22.63 | 35,539 | -0.02(-0.08%) |
Sep 13, 2016 | 23.52 | 23.52 | 22.64 | 22.65 | 44,893 | -0.48(-2.07%) |
Sep 12, 2016 | 22.83 | 23.16 | 22.56 | 23.13 | 68,243 | +0.40(+1.78%) |
Sep 09, 2016 | 22.27 | 22.88 | 22.27 | 22.73 | 56,667 | +0.15(+0.65%) |
Sep 08, 2016 | 23.50 | 23.50 | 22.51 | 22.58 | 55,659 | -0.97(-4.14%) |
Sep 07, 2016 | 23.37 | 23.63 | 23.21 | 23.55 | 39,112 | +0.20(+0.87%) |
Sep 06, 2016 | 24.27 | 24.27 | 23.27 | 23.35 | 79,056 | -0.96(-3.97%) |
Sep 02, 2016 | 24.16 | 24.31 | 24.31 | 24.31 | 21,873 | +0.16(+0.65%) |
Sep 01, 2016 | 24.00 | 24.20 | 23.18 | 24.16 | 33,658 | +0.20(+0.84%) |
Aug 31, 2016 | 24.13 | 24.18 | 23.89 | 23.96 | 36,550 | -0.27(-1.10%) |
Aug 30, 2016 | 24.17 | 24.23 | 23.97 | 24.22 | 62,847 | -0.04(-0.15%) |
Aug 29, 2016 | 24.01 | 24.37 | 23.76 | 24.26 | 43,760 | +0.36(+1.50%) |
Aug 26, 2016 | 24.31 | 24.31 | 23.86 | 23.90 | 37,156 | -0.20(-0.84%) |
Aug 25, 2016 | 24.29 | 24.38 | 23.90 | 24.10 | 37,141 | -0.22(-0.91%) |
Aug 24, 2016 | 24.31 | 24.59 | 24.21 | 24.32 | 25,161 | +0.01(+0.04%) |
Aug 23, 2016 | 24.76 | 24.89 | 24.25 | 24.31 | 31,296 | -0.40(-1.60%) |
Aug 22, 2016 | 23.55 | 25.02 | 23.55 | 24.71 | 63,782 | +0.84(+3.50%) |
Aug 19, 2016 | 24.03 | 24.38 | 23.65 | 23.87 | 51,710 | -0.17(-0.69%) |
Aug 18, 2016 | 24.04 | 24.20 | 23.80 | 24.04 | 46,141 | -0.05(-0.19%) |
Aug 17, 2016 | 24.10 | 24.22 | 23.83 | 24.09 | 21,282 | -0.11(-0.46%) |
Aug 16, 2016 | 24.19 | 24.27 | 24.09 | 24.20 | 21,620 | +0.05(+0.19%) |
Aug 15, 2016 | 24.01 | 24.27 | 24.01 | 24.15 | 25,173 | +0.09(+0.38%) |
Aug 12, 2016 | 23.96 | 24.20 | 23.85 | 24.06 | 25,236 | +0.07(+0.31%) |
Aug 11, 2016 | 23.65 | 24.00 | 23.65 | 23.98 | 28,097 | +0.50(+2.11%) |
Aug 10, 2016 | 23.51 | 23.66 | 23.44 | 23.49 | 27,412 | +0.01(+0.04%) |
Aug 09, 2016 | 23.56 | 23.90 | 23.34 | 23.48 | 32,812 | -0.17(-0.74%) |
Aug 08, 2016 | 23.31 | 23.70 | 23.31 | 23.65 | 28,287 | +0.25(+1.06%) |
Aug 05, 2016 | 23.22 | 23.60 | 23.19 | 23.41 | 18,433 | +0.24(+1.03%) |
Aug 04, 2016 | 23.10 | 23.38 | 23.04 | 23.17 | 29,941 | -0.06(-0.28%) |
Aug 03, 2016 | 23.24 | 23.26 | 22.66 | 23.23 | 40,956 | +0.00(+0.00%) |
Aug 02, 2016 | 24.23 | 24.23 | 23.17 | 23.23 | 40,601 | -0.80(-3.33%) |
Aug 01, 2016 | 23.75 | 24.08 | 23.48 | 24.03 | 48,478 | +0.31(+1.32%) |
Jul 29, 2016 | 25.50 | 25.50 | 23.52 | 23.72 | 92,262 | +0.06(+0.23%) |
Jul 28, 2016 | 23.51 | 23.95 | 23.33 | 23.66 | 41,786 | +0.04(+0.16%) |
Jul 27, 2016 | 23.54 | 23.63 | 23.30 | 23.63 | 31,895 | +0.20(+0.86%) |
Jul 26, 2016 | 23.38 | 23.63 | 23.37 | 23.42 | 23,395 | -0.01(-0.04%) |
Jul 25, 2016 | 23.12 | 23.44 | 23.07 | 23.43 | 24,677 | +0.29(+1.27%) |
Jul 22, 2016 | 23.17 | 23.39 | 22.49 | 23.14 | 16,786 | +0.08(+0.36%) |
Jul 21, 2016 | 23.18 | 23.27 | 22.98 | 23.06 | 31,270 | -0.21(-0.91%) |
Jul 20, 2016 | 23.48 | 23.52 | 23.21 | 23.27 | 46,015 | -0.12(-0.51%) |
Jul 19, 2016 | 23.41 | 23.66 | 23.34 | 23.39 | 12,541 | -0.06(-0.27%) |
Jul 18, 2016 | 23.44 | 23.60 | 23.06 | 23.45 | 24,865 | +0.09(+0.39%) |
Jul 15, 2016 | 23.49 | 23.59 | 23.26 | 23.36 | 19,100 | +0.02(+0.08%) |
Jul 14, 2016 | 23.53 | 23.56 | 23.34 | 23.34 | 19,798 | -0.08(-0.35%) |
Jul 13, 2016 | 23.35 | 23.55 | 23.10 | 23.42 | 33,655 | +0.23(+0.99%) |
Jul 12, 2016 | 23.05 | 23.29 | 22.93 | 23.19 | 48,032 | +0.32(+1.41%) |
Jul 11, 2016 | 22.43 | 23.11 | 22.28 | 22.87 | 48,514 | +0.63(+2.85%) |
Jul 08, 2016 | 21.81 | 22.32 | 21.86 | 22.24 | 53,602 | +0.38(+1.72%) |
Jul 07, 2016 | 21.50 | 21.72 | 21.28 | 21.86 | 56,657 | +0.23(+1.06%) |
Jul 05, 2016 | 21.56 | 21.91 | 21.29 | 21.63 | 38,308 | -0.07(-0.34%) |
Jul 01, 2016 | 21.86 | 21.71 | 21.71 | 21.71 | 26,117 | -0.17(-0.76%) |
Jun 30, 2016 | 21.78 | 22.08 | 21.63 | 21.87 | 26,068 | +0.18(+0.85%) |
Jun 29, 2016 | 21.59 | 21.86 | 21.31 | 21.69 | 42,302 | +0.22(+1.03%) |
Jun 28, 2016 | 21.30 | 21.68 | 19.84 | 21.47 | 65,093 | +0.35(+1.65%) |
Jun 27, 2016 | 21.75 | 21.75 | 21.01 | 21.12 | 42,639 | -0.85(-3.85%) |
Jun 24, 2016 | 21.85 | 22.25 | 21.32 | 21.96 | 151,457 | -0.65(-2.88%) |
Jun 23, 2016 | 22.10 | 22.62 | 22.10 | 22.61 | 30,582 | +0.74(+3.40%) |
Jun 22, 2016 | 21.96 | 22.05 | 21.76 | 21.87 | 27,244 | +0.02(+0.08%) |
Jun 21, 2016 | 22.05 | 22.19 | 21.68 | 21.85 | 29,407 | -0.14(-0.63%) |
Jun 20, 2016 | 22.09 | 22.46 | 21.87 | 21.99 | 31,161 | +0.04(+0.17%) |
Jun 17, 2016 | 21.74 | 21.97 | 21.47 | 21.95 | 49,951 | +0.28(+1.27%) |
Jun 16, 2016 | 21.76 | 21.76 | 21.44 | 21.68 | 17,366 | -0.23(-1.05%) |
Jun 15, 2016 | 21.97 | 22.35 | 21.83 | 21.91 | 59,644 | -0.06(-0.25%) |
Jun 14, 2016 | 21.93 | 21.99 | 21.76 | 21.96 | 11,518 | +0.04(+0.17%) |
Jun 13, 2016 | 21.93 | 22.11 | 21.78 | 21.93 | 34,177 | -0.17(-0.79%) |
Jun 10, 2016 | 22.09 | 22.20 | 21.86 | 22.10 | 17,607 | -0.11(-0.50%) |
Jun 09, 2016 | 22.30 | 22.30 | 21.91 | 22.21 | 23,377 | -0.17(-0.78%) |
Jun 08, 2016 | 22.46 | 22.46 | 22.18 | 22.39 | 25,295 | +0.02(+0.08%) |
Jun 07, 2016 | 21.97 | 22.44 | 21.93 | 22.37 | 45,645 | +0.52(+2.40%) |
Jun 06, 2016 | 21.85 | 22.04 | 21.84 | 21.84 | 36,581 | -0.09(-0.42%) |
Jun 03, 2016 | 21.88 | 22.11 | 21.73 | 21.93 | 23,576 | -0.03(-0.13%) |
Jun 02, 2016 | 21.57 | 21.98 | 21.53 | 21.96 | 53,106 | +0.41(+1.92%) |
Jun 01, 2016 | 21.11 | 21.63 | 21.11 | 21.55 | 71,439 | +0.42(+2.00%) |
May 31, 2016 | 21.23 | 21.30 | 20.74 | 21.13 | 109,868 | -0.02(-0.09%) |
May 27, 2016 | 21.28 | 21.14 | 21.14 | 21.14 | 36,564 | -0.13(-0.60%) |
May 26, 2016 | 20.90 | 21.49 | 20.84 | 21.27 | 74,459 | +0.51(+2.48%) |
May 25, 2016 | 20.96 | 21.10 | 20.71 | 20.76 | 48,760 | -0.24(-1.14%) |
May 24, 2016 | 20.86 | 21.58 | 20.66 | 21.00 | 62,644 | +0.13(+0.62%) |
May 23, 2016 | 21.10 | 21.19 | 20.86 | 20.87 | 30,514 | -0.16(-0.74%) |
May 20, 2016 | 20.69 | 21.21 | 20.69 | 21.03 | 29,666 | +0.30(+1.46%) |
May 19, 2016 | 20.86 | 20.86 | 20.40 | 20.72 | 24,698 | -0.17(-0.84%) |
May 18, 2016 | 20.87 | 21.19 | 20.78 | 20.90 | 29,844 | -0.03(-0.13%) |
May 17, 2016 | 21.21 | 21.21 | 20.69 | 20.92 | 100,838 | -0.41(-1.94%) |
May 16, 2016 | 21.16 | 21.34 | 20.95 | 21.34 | 83,794 | -0.01(-0.04%) |
May 13, 2016 | 20.93 | 21.38 | 20.84 | 21.35 | 92,574 | +0.09(+0.43%) |
May 12, 2016 | 21.07 | 21.34 | 20.97 | 21.25 | 41,365 | +0.29(+1.40%) |
May 11, 2016 | 21.14 | 21.37 | 20.74 | 20.96 | 35,058 | -0.28(-1.30%) |
May 10, 2016 | 21.47 | 21.70 | 21.11 | 21.24 | 87,884 | -0.23(-1.07%) |
May 09, 2016 | 21.76 | 21.86 | 21.12 | 21.47 | 50,690 | -0.20(-0.93%) |
May 06, 2016 | 21.48 | 21.74 | 21.01 | 21.67 | 46,938 | +0.30(+1.42%) |
May 05, 2016 | 21.90 | 21.91 | 21.37 | 21.37 | 23,091 | -0.43(-1.98%) |
May 04, 2016 | 21.95 | 22.11 | 21.68 | 21.80 | 22,860 | -0.27(-1.21%) |
May 03, 2016 | 21.76 | 22.61 | 21.76 | 22.06 | 62,034 | +0.31(+1.44%) |