Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.87 | 31.05 | 30.59 | 30.62 | 245,385 | -0.55(-1.76%) |
Apr 27, 2017 | 31.33 | 31.44 | 30.86 | 31.17 | 343,593 | -0.07(-0.22%) |
Apr 26, 2017 | 31.40 | 31.41 | 31.10 | 31.23 | 191,706 | -0.16(-0.52%) |
Apr 25, 2017 | 31.00 | 31.41 | 30.75 | 31.40 | 221,433 | +0.35(+1.12%) |
Apr 24, 2017 | 31.21 | 31.25 | 30.77 | 31.05 | 155,355 | +0.10(+0.31%) |
Apr 21, 2017 | 31.18 | 31.31 | 30.77 | 30.96 | 262,918 | -0.13(-0.40%) |
Apr 20, 2017 | 30.95 | 31.21 | 30.81 | 31.08 | 251,470 | +0.27(+0.88%) |
Apr 19, 2017 | 30.96 | 31.24 | 30.78 | 30.81 | 228,447 | -0.30(-0.96%) |
Apr 18, 2017 | 31.00 | 31.50 | 30.76 | 31.11 | 201,672 | +0.02(+0.06%) |
Apr 17, 2017 | 31.68 | 31.68 | 30.75 | 31.09 | 215,153 | -0.44(-1.41%) |
Apr 13, 2017 | 31.29 | 32.28 | 31.29 | 31.53 | 296,699 | +0.32(+1.02%) |
Apr 12, 2017 | 30.92 | 31.49 | 30.92 | 31.22 | 218,321 | +0.27(+0.87%) |
Apr 11, 2017 | 31.09 | 31.31 | 30.69 | 30.95 | 183,440 | -0.14(-0.47%) |
Apr 10, 2017 | 31.24 | 31.37 | 30.92 | 31.09 | 207,746 | +0.13(+0.40%) |
Apr 07, 2017 | 31.12 | 31.32 | 30.72 | 30.96 | 145,729 | -0.15(-0.50%) |
Apr 06, 2017 | 30.77 | 31.29 | 30.58 | 31.12 | 200,007 | +0.45(+1.48%) |
Apr 05, 2017 | 30.98 | 31.57 | 30.43 | 30.67 | 187,520 | -0.33(-1.06%) |
Apr 04, 2017 | 30.69 | 31.00 | 30.51 | 30.99 | 115,766 | +0.25(+0.82%) |
Apr 03, 2017 | 31.10 | 31.27 | 30.49 | 30.74 | 148,602 | -0.41(-1.33%) |
Mar 31, 2017 | 30.73 | 31.23 | 30.69 | 31.16 | 140,986 | +0.23(+0.75%) |
Mar 30, 2017 | 31.25 | 31.53 | 30.77 | 30.93 | 123,622 | -0.31(-0.99%) |
Mar 29, 2017 | 31.33 | 31.58 | 30.93 | 31.23 | 119,948 | +0.05(+0.15%) |
Mar 28, 2017 | 30.88 | 31.33 | 30.69 | 31.19 | 123,714 | +0.35(+1.13%) |
Mar 27, 2017 | 30.62 | 30.97 | 30.11 | 30.84 | 82,324 | +0.08(+0.25%) |
Mar 24, 2017 | 30.17 | 31.43 | 30.17 | 30.76 | 224,602 | +0.55(+1.82%) |
Mar 23, 2017 | 30.05 | 30.60 | 30.02 | 30.21 | 155,916 | +0.22(+0.74%) |
Mar 22, 2017 | 29.55 | 30.10 | 29.46 | 29.99 | 69,963 | +0.33(+1.11%) |
Mar 21, 2017 | 29.87 | 30.32 | 29.53 | 29.66 | 98,046 | -0.16(-0.55%) |
Mar 20, 2017 | 29.41 | 30.08 | 29.41 | 29.83 | 140,980 | +0.12(+0.39%) |
Mar 17, 2017 | 30.32 | 30.32 | 29.71 | 29.71 | 231,897 | -0.44(-1.47%) |
Mar 16, 2017 | 30.17 | 30.61 | 29.91 | 30.15 | 116,112 | -0.15(-0.51%) |
Mar 15, 2017 | 30.42 | 30.48 | 29.89 | 30.31 | 192,421 | +0.15(+0.51%) |
Mar 14, 2017 | 30.28 | 30.38 | 29.76 | 30.15 | 76,183 | -0.30(-0.98%) |
Mar 13, 2017 | 30.70 | 30.96 | 30.36 | 30.45 | 80,588 | -0.11(-0.35%) |
Mar 10, 2017 | 30.47 | 30.84 | 30.17 | 30.56 | 124,676 | +0.25(+0.83%) |
Mar 09, 2017 | 29.93 | 31.00 | 29.71 | 30.31 | 328,864 | -0.08(-0.25%) |
Mar 08, 2017 | 30.69 | 30.93 | 30.28 | 30.39 | 220,752 | -0.45(-1.47%) |
Mar 07, 2017 | 30.75 | 30.91 | 30.52 | 30.84 | 169,437 | -0.02(-0.06%) |
Mar 06, 2017 | 31.14 | 31.29 | 30.46 | 30.86 | 245,943 | -0.28(-0.90%) |
Mar 03, 2017 | 31.52 | 31.60 | 30.96 | 31.14 | 185,983 | -0.40(-1.25%) |
Mar 02, 2017 | 31.92 | 32.10 | 31.28 | 31.53 | 195,400 | -0.42(-1.33%) |
Mar 01, 2017 | 32.01 | 32.08 | 31.70 | 31.96 | 146,630 | +0.37(+1.16%) |
Feb 28, 2017 | 31.12 | 32.14 | 31.10 | 31.59 | 247,273 | +0.24(+0.77%) |
Feb 27, 2017 | 31.20 | 31.55 | 31.04 | 31.35 | 241,052 | +0.14(+0.46%) |
Feb 24, 2017 | 31.16 | 31.45 | 31.12 | 31.21 | 125,169 | -0.15(-0.49%) |
Feb 23, 2017 | 31.58 | 31.68 | 31.11 | 31.36 | 128,071 | -0.21(-0.67%) |
Feb 22, 2017 | 31.35 | 31.70 | 31.06 | 31.57 | 147,042 | +0.15(+0.49%) |
Feb 21, 2017 | 31.26 | 31.59 | 30.88 | 31.42 | 143,956 | +0.17(+0.56%) |
Feb 17, 2017 | 31.24 | 31.24 | 31.24 | 0 | +0.29(+0.93%) | |
Feb 16, 2017 | 31.15 | 31.23 | 30.67 | 30.96 | 391,069 | -0.04(-0.12%) |
Feb 15, 2017 | 30.79 | 31.18 | 30.39 | 30.99 | 174,108 | +0.31(+1.01%) |
Feb 14, 2017 | 30.75 | 30.85 | 30.16 | 30.69 | 228,695 | +0.16(+0.54%) |
Feb 13, 2017 | 30.74 | 30.74 | 30.08 | 30.52 | 253,987 | -0.05(-0.16%) |
Feb 10, 2017 | 29.89 | 31.23 | 29.65 | 30.57 | 358,686 | +0.59(+1.96%) |
Feb 09, 2017 | 29.34 | 30.29 | 29.25 | 29.98 | 212,470 | +0.81(+2.78%) |
Feb 08, 2017 | 29.16 | 29.51 | 28.82 | 29.17 | 122,351 | +0.10(+0.33%) |
Feb 07, 2017 | 29.32 | 29.51 | 28.70 | 29.07 | 156,500 | -0.23(-0.79%) |
Feb 06, 2017 | 29.20 | 29.61 | 29.12 | 29.31 | 67,574 | -0.07(-0.23%) |
Feb 03, 2017 | 29.34 | 29.61 | 28.92 | 29.37 | 215,084 | +0.11(+0.36%) |
Feb 02, 2017 | 29.06 | 29.34 | 28.78 | 29.27 | 205,600 | +0.44(+1.54%) |
Feb 01, 2017 | 28.78 | 29.03 | 28.07 | 28.82 | 257,658 | +0.14(+0.47%) |
Jan 31, 2017 | 29.04 | 29.14 | 28.52 | 28.69 | 199,677 | -0.63(-2.14%) |
Jan 30, 2017 | 29.69 | 29.69 | 28.93 | 29.32 | 252,817 | -0.39(-1.30%) |
Jan 27, 2017 | 29.77 | 29.84 | 29.41 | 29.70 | 135,907 | +0.05(+0.16%) |
Jan 26, 2017 | 29.38 | 29.84 | 28.96 | 29.65 | 168,011 | +0.51(+1.75%) |
Jan 25, 2017 | 28.78 | 29.34 | 28.51 | 29.14 | 295,491 | +0.65(+2.27%) |
Jan 24, 2017 | 27.71 | 28.80 | 27.67 | 28.50 | 288,836 | +0.86(+3.11%) |
Jan 23, 2017 | 27.19 | 27.96 | 27.04 | 27.64 | 158,019 | +0.24(+0.88%) |
Jan 20, 2017 | 27.57 | 27.65 | 27.26 | 27.40 | 144,654 | -0.06(-0.21%) |
Jan 19, 2017 | 27.32 | 27.54 | 27.21 | 27.45 | 81,733 | +0.13(+0.46%) |
Jan 18, 2017 | 27.18 | 27.34 | 27.00 | 27.33 | 100,763 | +0.12(+0.43%) |
Jan 17, 2017 | 27.35 | 27.43 | 27.10 | 27.21 | 107,890 | +0.03(+0.11%) |
Jan 13, 2017 | 27.18 | 27.18 | 27.18 | 0 | +0.08(+0.28%) | |
Jan 12, 2017 | 27.55 | 27.55 | 26.92 | 27.11 | 275,039 | -0.22(-0.81%) |
Jan 11, 2017 | 27.19 | 28.00 | 27.19 | 27.33 | 69,199 | +0.13(+0.46%) |
Jan 10, 2017 | 27.96 | 27.96 | 27.09 | 27.20 | 294,212 | -0.75(-2.69%) |
Jan 09, 2017 | 28.29 | 28.30 | 27.92 | 27.96 | 96,342 | -0.34(-1.19%) |
Jan 06, 2017 | 28.26 | 28.35 | 27.80 | 28.29 | 299,262 | +0.03(+0.10%) |
Jan 05, 2017 | 28.35 | 28.82 | 28.23 | 28.26 | 87,577 | -0.07(-0.24%) |
Jan 04, 2017 | 28.24 | 28.77 | 28.07 | 28.33 | 137,329 | +0.16(+0.58%) |
Jan 03, 2017 | 27.81 | 28.54 | 27.63 | 28.17 | 143,881 | +0.38(+1.35%) |
Dec 30, 2016 | 27.79 | 27.79 | 27.79 | 0 | -0.13(-0.45%) | |
Dec 29, 2016 | 28.12 | 28.76 | 27.62 | 27.92 | 184,167 | -0.16(-0.58%) |
Dec 28, 2016 | 28.30 | 28.45 | 27.96 | 28.08 | 151,567 | -0.14(-0.51%) |
Dec 27, 2016 | 27.83 | 28.28 | 27.57 | 28.23 | 178,010 | +0.50(+1.81%) |
Dec 23, 2016 | 27.72 | 27.72 | 27.72 | 0 | +0.40(+1.45%) | |
Dec 22, 2016 | 27.68 | 28.13 | 27.29 | 27.33 | 128,001 | -0.39(-1.39%) |
Dec 21, 2016 | 26.64 | 27.95 | 26.64 | 27.71 | 241,141 | +1.08(+4.05%) |
Dec 20, 2016 | 27.00 | 27.15 | 26.57 | 26.64 | 128,158 | -0.33(-1.22%) |
Dec 19, 2016 | 26.87 | 27.21 | 26.52 | 26.96 | 109,486 | +0.40(+1.49%) |
Dec 16, 2016 | 26.58 | 26.91 | 26.37 | 26.57 | 364,684 | +0.10(+0.36%) |
Dec 15, 2016 | 26.22 | 27.17 | 26.04 | 26.47 | 201,571 | +0.18(+0.70%) |
Dec 14, 2016 | 27.85 | 28.01 | 26.22 | 26.29 | 814,859 | -1.60(-5.74%) |
Dec 13, 2016 | 28.18 | 28.18 | 27.66 | 27.89 | 662,270 | -0.36(-1.26%) |
Dec 12, 2016 | 28.12 | 28.46 | 27.77 | 28.25 | 125,088 | +0.28(+1.00%) |
Dec 09, 2016 | 28.35 | 28.35 | 27.69 | 27.97 | 126,344 | -0.45(-1.59%) |
Dec 08, 2016 | 28.28 | 28.80 | 28.25 | 28.42 | 131,501 | +0.05(+0.17%) |
Dec 07, 2016 | 28.39 | 28.41 | 27.93 | 28.37 | 67,796 | -0.03(-0.10%) |
Dec 06, 2016 | 28.40 | 28.66 | 27.97 | 28.40 | 115,027 | +0.00(+0.00%) |
Dec 05, 2016 | 28.27 | 28.67 | 28.12 | 28.40 | 122,723 | +0.27(+0.96%) |
Dec 02, 2016 | 27.88 | 28.45 | 27.73 | 28.13 | 77,082 | +0.16(+0.59%) |
Dec 01, 2016 | 28.60 | 28.60 | 27.92 | 27.97 | 91,557 | -0.36(-1.26%) |
Nov 30, 2016 | 27.02 | 28.40 | 27.02 | 28.32 | 242,915 | +1.73(+6.49%) |
Nov 29, 2016 | 26.75 | 26.99 | 25.82 | 26.60 | 103,658 | -0.33(-1.22%) |
Nov 28, 2016 | 27.15 | 27.45 | 26.92 | 26.92 | 77,422 | -0.32(-1.17%) |
Nov 25, 2016 | 27.45 | 27.47 | 26.96 | 27.24 | 40,279 | -0.14(-0.53%) |
Nov 23, 2016 | 27.39 | 27.39 | 27.39 | 0 | +0.05(+0.18%) | |
Nov 22, 2016 | 27.45 | 27.67 | 27.24 | 27.34 | 85,320 | -0.15(-0.56%) |
Nov 21, 2016 | 27.65 | 28.15 | 26.76 | 27.49 | 192,673 | +0.07(+0.25%) |
Nov 18, 2016 | 27.03 | 27.87 | 26.94 | 27.43 | 112,288 | +0.42(+1.57%) |
Nov 17, 2016 | 26.96 | 27.79 | 26.58 | 27.00 | 134,600 | +0.00(+0.00%) |
Nov 16, 2016 | 27.44 | 27.54 | 26.80 | 27.00 | 70,856 | -0.34(-1.23%) |
Nov 15, 2016 | 27.41 | 27.93 | 27.18 | 27.34 | 173,495 | +0.08(+0.28%) |
Nov 14, 2016 | 27.43 | 27.63 | 26.98 | 27.26 | 107,812 | +0.08(+0.28%) |
Nov 11, 2016 | 27.05 | 27.68 | 26.73 | 27.18 | 342,338 | +0.23(+0.86%) |
Nov 10, 2016 | 26.32 | 27.22 | 26.32 | 26.95 | 191,644 | +0.71(+2.72%) |
Nov 09, 2016 | 25.28 | 26.25 | 25.16 | 26.24 | 132,400 | +0.50(+1.95%) |
Nov 08, 2016 | 25.90 | 26.14 | 25.58 | 25.74 | 65,316 | -0.15(-0.60%) |
Nov 07, 2016 | 25.84 | 25.97 | 25.31 | 25.89 | 83,019 | +0.21(+0.83%) |
Nov 04, 2016 | 25.71 | 25.98 | 25.60 | 25.68 | 71,661 | +0.04(+0.15%) |
Nov 03, 2016 | 25.13 | 26.01 | 25.13 | 25.64 | 91,394 | +0.34(+1.33%) |
Nov 02, 2016 | 25.53 | 25.54 | 25.04 | 25.30 | 156,910 | -0.39(-1.50%) |
Nov 01, 2016 | 25.55 | 25.75 | 25.37 | 25.69 | 132,979 | +0.14(+0.53%) |
Oct 31, 2016 | 26.02 | 26.12 | 25.55 | 25.55 | 148,683 | -0.66(-2.50%) |
Oct 28, 2016 | 26.31 | 26.47 | 26.11 | 26.21 | 152,495 | -0.65(-2.41%) |
Oct 27, 2016 | 27.04 | 27.32 | 26.76 | 26.86 | 128,270 | -0.14(-0.50%) |
Oct 26, 2016 | 27.30 | 27.48 | 26.87 | 26.99 | 168,762 | -0.55(-2.00%) |
Oct 25, 2016 | 27.93 | 28.08 | 27.45 | 27.54 | 152,698 | -0.39(-1.38%) |
Oct 24, 2016 | 27.54 | 28.44 | 27.54 | 27.93 | 243,168 | +0.57(+2.08%) |
Oct 21, 2016 | 28.45 | 28.57 | 27.36 | 27.36 | 160,442 | -1.15(-4.03%) |
Oct 20, 2016 | 28.35 | 28.74 | 27.88 | 28.51 | 232,061 | +0.13(+0.44%) |
Oct 19, 2016 | 28.17 | 28.65 | 27.78 | 28.38 | 311,060 | +0.21(+0.75%) |
Oct 18, 2016 | 27.85 | 28.28 | 27.85 | 28.17 | 106,058 | +0.40(+1.42%) |
Oct 17, 2016 | 27.64 | 27.91 | 27.59 | 27.77 | 121,323 | +0.22(+0.81%) |
Oct 14, 2016 | 27.44 | 27.75 | 27.39 | 27.55 | 206,158 | +0.11(+0.39%) |
Oct 13, 2016 | 27.65 | 27.90 | 27.38 | 27.45 | 178,933 | -0.29(-1.04%) |
Oct 12, 2016 | 28.07 | 28.31 | 27.40 | 27.73 | 124,506 | -0.29(-1.03%) |
Oct 11, 2016 | 28.08 | 28.28 | 27.93 | 28.02 | 146,744 | -0.28(-0.99%) |
Oct 10, 2016 | 28.08 | 28.47 | 28.08 | 28.30 | 100,971 | +0.44(+1.59%) |
Oct 07, 2016 | 27.82 | 28.14 | 27.63 | 27.86 | 94,271 | +0.15(+0.56%) |
Oct 06, 2016 | 27.79 | 27.98 | 27.54 | 27.71 | 174,003 | -0.16(-0.59%) |
Oct 05, 2016 | 27.71 | 28.35 | 27.71 | 27.87 | 99,246 | +0.25(+0.91%) |
Oct 04, 2016 | 28.00 | 28.00 | 27.47 | 27.62 | 88,414 | -0.36(-1.28%) |
Oct 03, 2016 | 27.98 | 28.09 | 27.58 | 27.98 | 233,342 | -0.24(-0.85%) |
Sep 30, 2016 | 27.34 | 28.47 | 27.34 | 28.22 | 406,930 | +0.99(+3.65%) |
Sep 29, 2016 | 27.63 | 27.82 | 27.05 | 27.22 | 138,022 | -0.51(-1.84%) |
Sep 28, 2016 | 27.64 | 28.00 | 27.48 | 27.73 | 215,040 | +0.10(+0.35%) |
Sep 27, 2016 | 27.45 | 27.95 | 27.14 | 27.64 | 183,047 | -0.30(-1.07%) |
Sep 26, 2016 | 28.31 | 28.50 | 27.87 | 27.94 | 172,149 | -0.39(-1.36%) |
Sep 23, 2016 | 28.51 | 28.79 | 28.06 | 28.32 | 117,773 | -0.20(-0.71%) |
Sep 22, 2016 | 28.26 | 28.79 | 28.20 | 28.53 | 230,078 | +0.48(+1.72%) |
Sep 21, 2016 | 27.37 | 28.08 | 27.31 | 28.04 | 991,564 | +0.69(+2.54%) |
Sep 20, 2016 | 27.09 | 27.71 | 26.83 | 27.35 | 272,605 | +0.37(+1.36%) |
Sep 19, 2016 | 26.37 | 27.23 | 26.24 | 26.98 | 270,345 | +0.70(+2.68%) |
Sep 16, 2016 | 26.03 | 26.76 | 25.42 | 26.28 | 4,553,395 | +0.26(+1.00%) |
Sep 15, 2016 | 25.66 | 26.14 | 25.45 | 26.02 | 370,263 | +0.35(+1.35%) |
Sep 14, 2016 | 25.44 | 26.05 | 25.36 | 25.67 | 394,269 | +0.04(+0.15%) |
Sep 13, 2016 | 25.49 | 25.82 | 25.17 | 25.63 | 432,683 | -0.14(-0.56%) |
Sep 12, 2016 | 25.84 | 26.30 | 25.51 | 25.78 | 371,941 | -0.13(-0.48%) |
Sep 09, 2016 | 25.80 | 26.23 | 25.48 | 25.90 | 1,172,451 | -0.52(-1.97%) |
Sep 08, 2016 | 27.14 | 27.18 | 26.19 | 26.42 | 737,769 | -0.10(-0.36%) |
Sep 07, 2016 | 26.36 | 26.82 | 26.21 | 26.52 | 331,680 | +0.27(+1.03%) |
Sep 06, 2016 | 26.03 | 26.33 | 26.02 | 26.25 | 508,925 | +0.13(+0.52%) |
Sep 02, 2016 | 26.09 | 26.11 | 26.11 | 26.11 | 219,321 | +0.21(+0.82%) |
Sep 01, 2016 | 25.82 | 25.99 | 25.41 | 25.90 | 383,086 | -0.10(-0.37%) |
Aug 31, 2016 | 25.73 | 26.17 | 25.69 | 26.00 | 415,703 | +0.20(+0.79%) |
Aug 30, 2016 | 25.87 | 26.00 | 25.42 | 25.80 | 333,091 | +0.11(+0.41%) |
Aug 29, 2016 | 25.67 | 25.95 | 25.55 | 25.69 | 170,374 | +0.00(+0.00%) |
Aug 26, 2016 | 25.66 | 26.00 | 25.36 | 25.69 | 559,332 | -0.02(-0.08%) |
Aug 25, 2016 | 25.96 | 25.98 | 25.55 | 25.71 | 541,200 | -0.36(-1.37%) |
Aug 24, 2016 | 25.88 | 26.13 | 25.79 | 26.07 | 215,800 | +0.01(+0.04%) |
Aug 23, 2016 | 25.87 | 26.11 | 25.77 | 26.06 | 217,847 | +0.03(+0.11%) |
Aug 22, 2016 | 25.99 | 26.15 | 25.70 | 26.03 | 255,923 | -0.34(-1.28%) |
Aug 19, 2016 | 26.21 | 26.40 | 25.73 | 26.36 | 189,170 | -0.06(-0.22%) |
Aug 18, 2016 | 27.04 | 27.04 | 26.25 | 26.42 | 159,661 | -0.31(-1.15%) |
Aug 17, 2016 | 27.12 | 27.20 | 26.52 | 26.73 | 268,358 | -0.52(-1.91%) |
Aug 16, 2016 | 27.38 | 27.61 | 27.11 | 27.25 | 128,417 | -0.20(-0.74%) |
Aug 15, 2016 | 27.05 | 27.45 | 26.73 | 27.45 | 150,832 | +0.69(+2.59%) |
Aug 12, 2016 | 26.39 | 26.86 | 26.11 | 26.76 | 128,201 | +0.64(+2.44%) |
Aug 11, 2016 | 26.21 | 26.22 | 25.73 | 26.12 | 107,521 | +0.11(+0.41%) |
Aug 10, 2016 | 26.13 | 26.27 | 25.55 | 26.02 | 121,894 | -0.02(-0.07%) |
Aug 09, 2016 | 26.21 | 26.27 | 25.40 | 26.04 | 179,247 | -0.19(-0.74%) |
Aug 08, 2016 | 25.86 | 26.47 | 25.59 | 26.23 | 155,055 | +0.55(+2.14%) |
Aug 05, 2016 | 26.05 | 26.46 | 25.66 | 25.68 | 114,455 | -0.36(-1.37%) |
Aug 04, 2016 | 26.11 | 26.52 | 25.75 | 26.04 | 131,681 | +0.12(+0.45%) |
Aug 03, 2016 | 25.42 | 26.03 | 25.40 | 25.92 | 164,043 | +0.34(+1.32%) |
Aug 02, 2016 | 25.99 | 26.16 | 24.95 | 25.58 | 300,602 | -0.68(-2.61%) |
Aug 01, 2016 | 26.92 | 26.92 | 25.89 | 26.27 | 252,358 | -0.61(-2.26%) |
Jul 29, 2016 | 26.23 | 26.88 | 26.11 | 26.88 | 132,641 | +0.64(+2.43%) |
Jul 28, 2016 | 26.02 | 26.51 | 25.69 | 26.24 | 95,036 | +0.00(+0.00%) |
Jul 27, 2016 | 26.67 | 26.79 | 26.15 | 26.24 | 208,289 | -0.27(-1.02%) |
Jul 26, 2016 | 26.63 | 26.90 | 26.36 | 26.51 | 171,219 | -0.02(-0.07%) |
Jul 25, 2016 | 26.97 | 26.99 | 26.53 | 26.53 | 115,619 | -0.47(-1.75%) |
Jul 22, 2016 | 26.58 | 27.00 | 26.52 | 27.00 | 137,348 | +0.24(+0.90%) |
Jul 21, 2016 | 27.00 | 27.43 | 26.34 | 26.76 | 149,492 | -0.27(-1.00%) |
Jul 20, 2016 | 27.00 | 27.38 | 26.71 | 27.03 | 165,640 | +0.05(+0.18%) |
Jul 19, 2016 | 27.51 | 27.96 | 26.97 | 26.98 | 196,412 | -0.60(-2.17%) |
Jul 18, 2016 | 27.49 | 27.91 | 27.18 | 27.58 | 129,724 | -0.14(-0.52%) |
Jul 15, 2016 | 27.85 | 27.96 | 27.43 | 27.72 | 114,643 | -0.14(-0.52%) |
Jul 14, 2016 | 27.80 | 28.14 | 27.53 | 27.87 | 109,772 | +0.14(+0.52%) |
Jul 13, 2016 | 28.09 | 28.15 | 27.64 | 27.72 | 132,038 | -0.40(-1.41%) |
Jul 12, 2016 | 28.03 | 29.00 | 27.77 | 28.12 | 213,590 | +0.25(+0.90%) |
Jul 11, 2016 | 28.05 | 28.75 | 27.83 | 27.87 | 163,976 | -0.22(-0.79%) |
Jul 08, 2016 | 27.94 | 28.38 | 27.79 | 28.09 | 110,071 | +0.30(+1.08%) |
Jul 07, 2016 | 27.57 | 28.17 | 27.45 | 27.79 | 95,380 | +0.31(+1.12%) |
Jul 06, 2016 | 27.53 | 27.72 | 27.15 | 27.48 | 252,294 | -0.33(-1.18%) |
Jul 05, 2016 | 28.56 | 28.67 | 27.79 | 27.81 | 137,407 | -0.94(-3.25%) |
Jul 01, 2016 | 28.91 | 28.75 | 28.75 | 28.75 | 331,730 | -0.16(-0.57%) |
Jun 30, 2016 | 28.70 | 29.32 | 28.25 | 28.91 | 261,571 | -0.14(-0.46%) |
Jun 29, 2016 | 28.49 | 29.05 | 28.34 | 29.05 | 257,152 | +1.03(+3.68%) |
Jun 28, 2016 | 27.66 | 28.87 | 27.66 | 28.01 | 266,966 | +0.59(+2.15%) |
Jun 27, 2016 | 27.91 | 27.93 | 26.65 | 27.43 | 321,998 | -0.51(-1.83%) |
Jun 24, 2016 | 27.84 | 28.56 | 27.48 | 27.94 | 185,347 | -0.62(-2.16%) |
Jun 23, 2016 | 28.75 | 29.00 | 28.26 | 28.55 | 135,300 | +0.05(+0.17%) |
Jun 22, 2016 | 28.50 | 29.32 | 28.29 | 28.51 | 195,558 | +0.05(+0.17%) |
Jun 21, 2016 | 28.45 | 28.68 | 28.12 | 28.46 | 293,035 | -0.11(-0.37%) |
Jun 20, 2016 | 29.46 | 29.60 | 28.48 | 28.56 | 215,519 | -0.57(-1.95%) |
Jun 17, 2016 | 29.89 | 29.96 | 29.08 | 29.13 | 558,714 | -0.57(-1.92%) |
Jun 16, 2016 | 29.17 | 29.89 | 28.67 | 29.70 | 284,078 | +0.43(+1.48%) |
Jun 15, 2016 | 29.38 | 29.68 | 29.17 | 29.27 | 210,889 | -0.07(-0.23%) |
Jun 14, 2016 | 29.46 | 30.05 | 29.09 | 29.34 | 213,912 | -0.06(-0.20%) |
Jun 13, 2016 | 29.95 | 30.15 | 29.32 | 29.39 | 235,688 | -0.68(-2.24%) |
Jun 10, 2016 | 29.48 | 30.37 | 29.48 | 30.07 | 343,229 | +0.52(+1.76%) |
Jun 09, 2016 | 29.46 | 30.13 | 29.41 | 29.55 | 201,974 | -0.22(-0.75%) |
Jun 08, 2016 | 29.34 | 30.15 | 29.27 | 29.77 | 238,742 | +0.53(+1.81%) |
Jun 07, 2016 | 29.54 | 29.62 | 29.03 | 29.24 | 166,952 | -0.13(-0.46%) |
Jun 06, 2016 | 29.34 | 29.65 | 29.04 | 29.37 | 234,873 | +0.45(+1.57%) |
Jun 03, 2016 | 29.31 | 29.62 | 28.61 | 28.92 | 134,348 | -0.42(-1.45%) |
Jun 02, 2016 | 28.63 | 29.46 | 28.63 | 29.34 | 282,756 | +0.65(+2.25%) |
Jun 01, 2016 | 27.85 | 28.83 | 27.85 | 28.70 | 291,280 | +0.82(+2.94%) |
May 31, 2016 | 27.95 | 28.36 | 27.76 | 27.88 | 188,861 | -0.13(-0.45%) |
May 27, 2016 | 28.07 | 28.00 | 28.00 | 28.00 | 90,943 | -0.26(-0.92%) |
May 26, 2016 | 28.45 | 28.45 | 28.00 | 28.26 | 153,600 | -0.05(-0.17%) |
May 25, 2016 | 28.30 | 28.30 | 27.91 | 28.31 | 203,050 | +0.06(+0.20%) |
May 24, 2016 | 28.11 | 28.64 | 28.11 | 28.26 | 165,618 | +0.09(+0.31%) |
May 23, 2016 | 28.59 | 28.92 | 28.06 | 28.17 | 369,770 | -0.82(-2.83%) |
May 20, 2016 | 28.20 | 29.11 | 27.77 | 28.99 | 439,541 | +0.89(+3.16%) |
May 19, 2016 | 27.24 | 28.67 | 27.24 | 28.10 | 287,490 | +0.66(+2.39%) |
May 18, 2016 | 27.86 | 28.20 | 27.19 | 27.45 | 95,595 | -0.52(-1.86%) |
May 17, 2016 | 27.97 | 28.59 | 27.87 | 27.97 | 141,625 | +0.06(+0.21%) |
May 16, 2016 | 27.53 | 28.09 | 27.53 | 27.91 | 276,049 | +0.86(+3.17%) |
May 13, 2016 | 27.90 | 28.02 | 26.75 | 27.05 | 160,873 | -0.78(-2.81%) |
May 12, 2016 | 27.25 | 27.83 | 26.96 | 27.83 | 93,724 | +1.02(+3.81%) |
May 11, 2016 | 26.60 | 27.35 | 25.93 | 26.81 | 283,794 | +0.24(+0.91%) |
May 10, 2016 | 27.07 | 27.88 | 26.50 | 26.57 | 282,163 | -0.24(-0.90%) |
May 09, 2016 | 26.75 | 27.25 | 25.86 | 26.81 | 147,617 | +0.09(+0.32%) |
May 06, 2016 | 26.86 | 27.35 | 26.26 | 26.72 | 135,637 | -0.31(-1.14%) |
May 05, 2016 | 27.97 | 27.99 | 26.73 | 27.03 | 141,937 | -0.32(-1.16%) |
May 04, 2016 | 27.96 | 28.33 | 27.31 | 27.35 | 92,989 | -0.51(-1.83%) |
May 03, 2016 | 27.76 | 27.96 | 27.34 | 27.86 | 167,492 | -0.24(-0.86%) |