Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.70 | 31.85 | 30.65 | 30.85 | 336,241 | -0.75(-2.37%) |
Apr 27, 2017 | 31.50 | 31.85 | 31.10 | 31.60 | 283,759 | +0.10(+0.32%) |
Apr 26, 2017 | 31.20 | 31.93 | 31.20 | 31.50 | 595,233 | +0.40(+1.29%) |
Apr 25, 2017 | 31.15 | 31.40 | 30.90 | 31.10 | 414,402 | +0.25(+0.81%) |
Apr 24, 2017 | 31.05 | 31.15 | 30.60 | 30.85 | 488,724 | +0.60(+1.98%) |
Apr 21, 2017 | 31.10 | 31.10 | 29.60 | 30.25 | 435,736 | -0.95(-3.04%) |
Apr 20, 2017 | 31.45 | 31.65 | 30.90 | 31.20 | 577,277 | +0.05(+0.16%) |
Apr 19, 2017 | 31.80 | 32.30 | 31.10 | 31.15 | 558,647 | -0.35(-1.11%) |
Apr 18, 2017 | 31.25 | 31.85 | 30.90 | 31.50 | 222,279 | +0.20(+0.64%) |
Apr 17, 2017 | 31.10 | 31.35 | 30.70 | 31.30 | 313,745 | +0.30(+0.97%) |
Apr 13, 2017 | 30.70 | 31.35 | 30.70 | 31.00 | 596,852 | +0.15(+0.49%) |
Apr 12, 2017 | 32.05 | 32.21 | 30.80 | 30.85 | 297,889 | -1.30(-4.04%) |
Apr 11, 2017 | 32.00 | 32.40 | 31.80 | 32.15 | 243,482 | +0.05(+0.16%) |
Apr 10, 2017 | 32.25 | 32.52 | 31.75 | 32.10 | 277,061 | -0.15(-0.47%) |
Apr 07, 2017 | 31.00 | 32.70 | 31.00 | 32.25 | 482,600 | +1.30(+4.20%) |
Apr 06, 2017 | 30.75 | 31.25 | 30.60 | 30.95 | 109,056 | +0.40(+1.31%) |
Apr 05, 2017 | 31.25 | 31.75 | 30.50 | 30.55 | 218,300 | -0.10(-0.33%) |
Apr 04, 2017 | 30.85 | 31.40 | 30.50 | 30.65 | 243,990 | -0.15(-0.49%) |
Apr 03, 2017 | 32.05 | 32.25 | 30.65 | 30.80 | 277,338 | -1.00(-3.14%) |
Mar 31, 2017 | 31.15 | 32.17 | 31.00 | 31.80 | 480,274 | +0.65(+2.09%) |
Mar 30, 2017 | 31.05 | 31.60 | 31.05 | 31.15 | 256,338 | +0.10(+0.32%) |
Mar 29, 2017 | 29.65 | 31.10 | 29.50 | 31.05 | 438,562 | +1.35(+4.55%) |
Mar 28, 2017 | 29.45 | 29.95 | 29.15 | 29.70 | 345,746 | +0.20(+0.68%) |
Mar 27, 2017 | 28.60 | 29.65 | 28.25 | 29.50 | 404,021 | +0.00(+0.00%) |
Mar 24, 2017 | 29.35 | 29.75 | 29.24 | 29.50 | 487,133 | +0.25(+0.85%) |
Mar 23, 2017 | 28.70 | 29.65 | 28.55 | 29.25 | 256,546 | +0.75(+2.63%) |
Mar 22, 2017 | 28.15 | 28.90 | 28.10 | 28.50 | 536,651 | +0.05(+0.18%) |
Mar 21, 2017 | 29.65 | 29.65 | 28.25 | 28.45 | 463,309 | -0.90(-3.07%) |
Mar 20, 2017 | 30.30 | 30.30 | 29.25 | 29.35 | 339,915 | -0.85(-2.81%) |
Mar 17, 2017 | 31.10 | 31.10 | 29.80 | 30.20 | 657,499 | -0.75(-2.42%) |
Mar 16, 2017 | 31.60 | 31.80 | 30.60 | 30.95 | 326,688 | -0.55(-1.75%) |
Mar 15, 2017 | 30.65 | 31.55 | 30.57 | 31.50 | 407,728 | +1.10(+3.62%) |
Mar 14, 2017 | 29.90 | 30.48 | 29.25 | 30.40 | 298,264 | +0.15(+0.50%) |
Mar 13, 2017 | 30.45 | 30.90 | 30.15 | 30.25 | 205,540 | -0.05(-0.17%) |
Mar 10, 2017 | 30.00 | 30.45 | 29.85 | 30.30 | 242,726 | +0.75(+2.54%) |
Mar 09, 2017 | 30.40 | 30.40 | 29.10 | 29.55 | 275,934 | -0.80(-2.64%) |
Mar 08, 2017 | 30.50 | 30.75 | 30.20 | 30.35 | 231,510 | +0.00(+0.00%) |
Mar 07, 2017 | 30.90 | 31.20 | 30.30 | 30.35 | 249,010 | -0.65(-2.10%) |
Mar 06, 2017 | 30.65 | 31.20 | 30.35 | 31.00 | 355,658 | -0.15(-0.48%) |
Mar 03, 2017 | 31.05 | 31.45 | 30.80 | 31.15 | 416,239 | +0.10(+0.32%) |
Mar 02, 2017 | 31.60 | 31.85 | 30.90 | 31.05 | 488,144 | -0.40(-1.27%) |
Mar 01, 2017 | 30.95 | 31.95 | 30.90 | 31.45 | 892,732 | +1.00(+3.28%) |
Feb 28, 2017 | 30.65 | 30.80 | 29.92 | 30.45 | 725,869 | -0.35(-1.14%) |
Feb 27, 2017 | 30.15 | 31.07 | 30.05 | 30.80 | 583,026 | +0.80(+2.67%) |
Feb 24, 2017 | 29.20 | 30.75 | 29.20 | 30.00 | 1,499,067 | +2.55(+9.29%) |
Feb 23, 2017 | 29.05 | 29.25 | 26.75 | 27.45 | 806,735 | -1.40(-4.85%) |
Feb 22, 2017 | 29.70 | 30.00 | 28.55 | 28.85 | 483,134 | -1.10(-3.67%) |
Feb 21, 2017 | 30.05 | 30.53 | 29.85 | 29.95 | 395,347 | +0.00(+0.00%) |
Feb 17, 2017 | 29.95 | 29.95 | 29.95 | 0 | -0.40(-1.32%) | |
Feb 16, 2017 | 30.65 | 30.65 | 29.60 | 30.35 | 262,907 | -0.30(-0.98%) |
Feb 15, 2017 | 30.25 | 30.75 | 30.05 | 30.65 | 184,562 | +0.25(+0.82%) |
Feb 14, 2017 | 29.95 | 30.45 | 29.65 | 30.40 | 171,130 | +0.30(+1.00%) |
Feb 13, 2017 | 30.40 | 30.65 | 29.75 | 30.10 | 404,695 | +0.00(+0.00%) |
Feb 10, 2017 | 30.30 | 30.30 | 29.70 | 30.10 | 187,108 | +0.30(+1.01%) |
Feb 09, 2017 | 29.30 | 29.95 | 29.25 | 29.80 | 195,083 | +0.50(+1.71%) |
Feb 08, 2017 | 30.50 | 30.50 | 29.10 | 29.30 | 217,766 | -1.00(-3.30%) |
Feb 07, 2017 | 30.10 | 30.50 | 29.50 | 30.30 | 338,134 | +0.30(+1.00%) |
Feb 06, 2017 | 30.45 | 30.55 | 29.50 | 30.00 | 229,077 | -0.50(-1.64%) |
Feb 03, 2017 | 30.15 | 31.15 | 29.95 | 30.50 | 461,010 | +0.85(+2.87%) |
Feb 02, 2017 | 29.70 | 30.15 | 29.30 | 29.65 | 610,217 | -0.10(-0.34%) |
Feb 01, 2017 | 30.35 | 30.80 | 29.48 | 29.75 | 222,239 | -0.05(-0.17%) |
Jan 31, 2017 | 30.10 | 30.35 | 29.43 | 29.80 | 275,394 | -0.35(-1.16%) |
Jan 30, 2017 | 30.50 | 30.55 | 29.55 | 30.15 | 471,167 | -0.65(-2.11%) |
Jan 27, 2017 | 32.25 | 32.25 | 30.25 | 30.80 | 432,275 | -1.60(-4.94%) |
Jan 26, 2017 | 32.40 | 33.00 | 32.20 | 32.40 | 642,271 | +0.15(+0.47%) |
Jan 25, 2017 | 29.95 | 32.48 | 29.92 | 32.25 | 1,154,805 | +2.80(+9.51%) |
Jan 24, 2017 | 27.65 | 29.45 | 27.65 | 29.45 | 598,154 | +2.10(+7.68%) |
Jan 23, 2017 | 27.60 | 28.00 | 26.75 | 27.35 | 249,956 | -0.45(-1.62%) |
Jan 20, 2017 | 27.85 | 28.40 | 27.57 | 27.80 | 431,098 | +0.25(+0.91%) |
Jan 19, 2017 | 28.00 | 28.20 | 27.55 | 27.55 | 382,590 | +0.05(+0.18%) |
Jan 18, 2017 | 27.70 | 27.90 | 27.25 | 27.50 | 360,715 | -0.20(-0.72%) |
Jan 17, 2017 | 27.80 | 28.55 | 27.57 | 27.70 | 410,548 | +0.30(+1.09%) |
Jan 13, 2017 | 27.40 | 27.40 | 27.40 | 0 | +0.20(+0.74%) | |
Jan 12, 2017 | 28.25 | 28.25 | 26.75 | 27.20 | 185,849 | -1.00(-3.55%) |
Jan 11, 2017 | 28.15 | 28.55 | 27.55 | 28.20 | 158,672 | +0.20(+0.71%) |
Jan 10, 2017 | 27.05 | 28.15 | 27.05 | 28.00 | 448,339 | +1.20(+4.48%) |
Jan 09, 2017 | 27.60 | 27.68 | 26.75 | 26.80 | 294,813 | -0.95(-3.42%) |
Jan 06, 2017 | 28.40 | 28.48 | 27.55 | 27.75 | 398,889 | -0.75(-2.63%) |
Jan 05, 2017 | 29.55 | 29.55 | 28.20 | 28.50 | 329,334 | -1.10(-3.72%) |
Jan 04, 2017 | 28.80 | 29.70 | 28.65 | 29.60 | 316,718 | +1.20(+4.23%) |
Jan 03, 2017 | 28.50 | 28.95 | 27.85 | 28.40 | 238,773 | +0.40(+1.43%) |
Dec 30, 2016 | 28.00 | 28.00 | 28.00 | 0 | -0.35(-1.23%) | |
Dec 29, 2016 | 28.45 | 28.75 | 28.05 | 28.35 | 414,374 | -0.15(-0.53%) |
Dec 28, 2016 | 29.45 | 29.45 | 28.15 | 28.50 | 280,426 | -0.75(-2.56%) |
Dec 27, 2016 | 28.80 | 29.32 | 28.55 | 29.25 | 226,403 | +0.45(+1.56%) |
Dec 23, 2016 | 28.80 | 28.80 | 28.80 | 0 | +0.65(+2.31%) | |
Dec 22, 2016 | 28.65 | 28.95 | 28.05 | 28.15 | 218,532 | -0.55(-1.92%) |
Dec 21, 2016 | 28.80 | 29.00 | 28.50 | 28.70 | 255,111 | -0.05(-0.17%) |
Dec 20, 2016 | 28.55 | 29.05 | 28.30 | 28.75 | 275,476 | +0.35(+1.23%) |
Dec 19, 2016 | 28.45 | 28.80 | 27.70 | 28.40 | 366,118 | +0.15(+0.53%) |
Dec 16, 2016 | 28.65 | 28.95 | 28.15 | 28.25 | 535,618 | -0.25(-0.88%) |
Dec 15, 2016 | 27.95 | 28.65 | 27.50 | 28.50 | 475,348 | +0.55(+1.97%) |
Dec 14, 2016 | 27.65 | 28.26 | 27.55 | 27.95 | 433,277 | +0.30(+1.08%) |
Dec 13, 2016 | 28.65 | 28.90 | 27.38 | 27.65 | 625,272 | -0.65(-2.30%) |
Dec 12, 2016 | 28.85 | 28.95 | 27.90 | 28.30 | 338,312 | -0.30(-1.05%) |
Dec 09, 2016 | 28.70 | 28.85 | 28.20 | 28.60 | 323,897 | +0.15(+0.53%) |
Dec 08, 2016 | 28.05 | 28.55 | 27.75 | 28.45 | 556,318 | +0.65(+2.34%) |
Dec 07, 2016 | 27.60 | 28.15 | 27.35 | 27.80 | 522,132 | +0.25(+0.91%) |
Dec 06, 2016 | 26.50 | 27.73 | 26.35 | 27.55 | 492,828 | +0.85(+3.18%) |
Dec 05, 2016 | 26.45 | 27.50 | 26.20 | 26.70 | 667,975 | +0.85(+3.29%) |
Dec 02, 2016 | 26.30 | 26.73 | 25.70 | 25.85 | 503,452 | -0.35(-1.34%) |
Dec 01, 2016 | 26.15 | 26.80 | 26.05 | 26.20 | 440,344 | +0.10(+0.38%) |
Nov 30, 2016 | 27.65 | 27.95 | 26.02 | 26.10 | 572,126 | -1.00(-3.69%) |
Nov 29, 2016 | 26.95 | 27.30 | 26.70 | 27.10 | 840,398 | +0.05(+0.18%) |
Nov 28, 2016 | 27.50 | 27.50 | 26.75 | 27.05 | 776,670 | -0.15(-0.55%) |
Nov 25, 2016 | 27.20 | 27.50 | 26.75 | 27.20 | 399,311 | +0.25(+0.93%) |
Nov 23, 2016 | 26.95 | 26.95 | 26.95 | 0 | +0.60(+2.28%) | |
Nov 22, 2016 | 26.15 | 26.43 | 25.85 | 26.35 | 578,838 | +0.35(+1.35%) |
Nov 21, 2016 | 26.55 | 26.55 | 25.75 | 26.00 | 763,007 | -0.30(-1.14%) |
Nov 18, 2016 | 26.55 | 26.80 | 26.15 | 26.30 | 520,625 | -0.10(-0.38%) |
Nov 17, 2016 | 25.90 | 26.90 | 25.20 | 26.40 | 1,449,687 | +0.45(+1.73%) |
Nov 16, 2016 | 28.30 | 28.30 | 25.70 | 25.95 | 2,655,004 | -2.85(-9.90%) |
Nov 15, 2016 | 29.25 | 30.20 | 28.80 | 28.80 | 4,499,035 | -0.40(-1.37%) |
Nov 14, 2016 | 26.20 | 29.25 | 26.00 | 29.20 | 1,984,332 | +2.95(+11.24%) |
Nov 11, 2016 | 24.40 | 26.73 | 23.90 | 26.25 | 1,567,320 | +1.35(+5.42%) |
Nov 10, 2016 | 23.20 | 25.50 | 22.60 | 24.90 | 1,906,421 | +2.45(+10.91%) |
Nov 09, 2016 | 20.25 | 24.50 | 20.25 | 22.45 | 1,309,874 | +2.55(+12.81%) |
Nov 08, 2016 | 19.55 | 20.05 | 19.40 | 19.90 | 271,165 | +0.20(+1.02%) |
Nov 07, 2016 | 19.55 | 20.20 | 19.25 | 19.70 | 524,434 | +0.90(+4.79%) |
Nov 04, 2016 | 19.00 | 19.75 | 18.75 | 18.80 | 755,536 | -0.40(-2.08%) |
Nov 03, 2016 | 19.50 | 19.82 | 18.70 | 19.20 | 1,152,985 | -1.40(-6.80%) |
Nov 02, 2016 | 18.35 | 21.00 | 18.35 | 20.60 | 1,349,612 | +1.95(+10.46%) |
Nov 01, 2016 | 19.25 | 19.25 | 18.60 | 18.65 | 950,824 | -0.40(-2.10%) |
Oct 31, 2016 | 19.35 | 19.40 | 18.95 | 19.05 | 655,425 | -0.30(-1.55%) |
Oct 28, 2016 | 19.50 | 20.15 | 19.20 | 19.35 | 546,440 | -0.25(-1.28%) |
Oct 27, 2016 | 19.45 | 19.93 | 19.35 | 19.60 | 348,272 | +0.20(+1.03%) |
Oct 26, 2016 | 19.30 | 19.70 | 19.15 | 19.40 | 341,124 | -0.10(-0.51%) |
Oct 25, 2016 | 19.15 | 20.05 | 19.05 | 19.50 | 766,255 | +0.25(+1.30%) |
Oct 24, 2016 | 18.55 | 19.75 | 18.05 | 19.25 | 865,976 | +0.10(+0.52%) |
Oct 21, 2016 | 19.05 | 19.20 | 18.60 | 19.15 | 250,044 | +0.05(+0.26%) |
Oct 20, 2016 | 18.95 | 19.55 | 18.85 | 19.10 | 461,199 | +0.05(+0.26%) |
Oct 19, 2016 | 19.25 | 19.30 | 18.45 | 19.05 | 963,422 | +0.00(+0.00%) |
Oct 18, 2016 | 20.15 | 20.15 | 18.90 | 19.05 | 838,675 | -0.80(-4.03%) |
Oct 17, 2016 | 20.10 | 20.20 | 19.50 | 19.85 | 614,284 | -0.18(-0.90%) |
Oct 14, 2016 | 20.76 | 20.81 | 20.01 | 20.03 | 422,286 | -0.54(-2.63%) |
Oct 13, 2016 | 20.65 | 20.80 | 20.45 | 20.57 | 294,324 | -0.36(-1.72%) |
Oct 12, 2016 | 20.82 | 20.99 | 20.67 | 20.93 | 281,329 | +0.05(+0.24%) |
Oct 11, 2016 | 21.32 | 21.36 | 20.76 | 20.88 | 359,199 | -0.54(-2.52%) |
Oct 10, 2016 | 21.35 | 21.63 | 21.18 | 21.42 | 851,663 | +0.26(+1.23%) |
Oct 07, 2016 | 20.93 | 21.53 | 20.63 | 21.16 | 1,599,301 | +0.41(+1.98%) |
Oct 06, 2016 | 20.10 | 21.26 | 20.00 | 20.75 | 1,512,081 | -1.45(-6.53%) |
Oct 05, 2016 | 21.53 | 22.67 | 21.41 | 22.20 | 994,114 | +0.89(+4.18%) |
Oct 04, 2016 | 21.82 | 21.94 | 20.89 | 21.31 | 991,865 | -0.60(-2.74%) |
Oct 03, 2016 | 21.39 | 22.07 | 21.14 | 21.91 | 889,242 | +0.44(+2.05%) |
Sep 30, 2016 | 21.44 | 21.95 | 21.17 | 21.47 | 329,889 | +0.19(+0.89%) |
Sep 29, 2016 | 21.89 | 21.89 | 20.97 | 21.28 | 354,262 | -0.56(-2.56%) |
Sep 28, 2016 | 21.24 | 21.85 | 20.96 | 21.84 | 506,884 | +0.80(+3.80%) |
Sep 27, 2016 | 20.83 | 21.25 | 20.67 | 21.04 | 422,471 | +0.03(+0.14%) |
Sep 26, 2016 | 21.19 | 21.50 | 21.00 | 21.01 | 235,067 | -0.18(-0.85%) |
Sep 23, 2016 | 21.57 | 21.75 | 21.00 | 21.19 | 524,153 | -0.49(-2.26%) |
Sep 22, 2016 | 21.33 | 21.73 | 21.26 | 21.68 | 255,714 | +0.52(+2.46%) |
Sep 21, 2016 | 20.59 | 21.16 | 20.48 | 21.16 | 218,237 | +0.81(+3.98%) |
Sep 20, 2016 | 20.53 | 20.53 | 20.10 | 20.35 | 271,337 | -0.07(-0.34%) |
Sep 19, 2016 | 20.53 | 20.80 | 20.39 | 20.42 | 284,461 | +0.13(+0.64%) |
Sep 16, 2016 | 20.26 | 20.39 | 19.80 | 20.29 | 546,992 | -0.13(-0.64%) |
Sep 15, 2016 | 20.88 | 20.95 | 20.31 | 20.42 | 572,298 | -0.36(-1.73%) |
Sep 14, 2016 | 20.99 | 21.02 | 20.40 | 20.78 | 418,259 | -0.27(-1.28%) |
Sep 13, 2016 | 21.20 | 21.36 | 20.72 | 21.05 | 433,885 | -0.50(-2.32%) |
Sep 12, 2016 | 21.44 | 21.74 | 21.31 | 21.55 | 336,853 | -0.22(-1.01%) |
Sep 09, 2016 | 22.85 | 22.99 | 21.76 | 21.77 | 335,486 | -1.42(-6.12%) |
Sep 08, 2016 | 23.75 | 23.80 | 23.16 | 23.19 | 169,754 | -0.53(-2.23%) |
Sep 07, 2016 | 23.74 | 24.04 | 23.59 | 23.72 | 350,394 | +0.03(+0.13%) |
Sep 06, 2016 | 23.69 | 23.88 | 23.36 | 23.69 | 286,894 | +0.02(+0.08%) |
Sep 02, 2016 | 23.41 | 23.67 | 23.67 | 23.67 | 155,200 | +0.48(+2.07%) |
Sep 01, 2016 | 23.24 | 23.53 | 22.96 | 23.19 | 330,489 | +0.00(+0.00%) |
Aug 31, 2016 | 23.74 | 23.92 | 23.08 | 23.19 | 399,902 | -0.61(-2.56%) |
Aug 30, 2016 | 23.71 | 23.94 | 23.42 | 23.80 | 292,849 | +0.18(+0.76%) |
Aug 29, 2016 | 23.31 | 23.70 | 23.29 | 23.62 | 277,478 | +0.10(+0.43%) |
Aug 26, 2016 | 23.51 | 23.78 | 23.24 | 23.52 | 341,197 | +0.13(+0.56%) |
Aug 25, 2016 | 23.72 | 23.93 | 23.14 | 23.39 | 336,076 | -0.36(-1.52%) |
Aug 24, 2016 | 23.27 | 24.21 | 23.02 | 23.75 | 1,178,068 | +1.00(+4.40%) |
Aug 23, 2016 | 22.66 | 22.98 | 22.57 | 22.75 | 174,630 | +0.17(+0.75%) |
Aug 22, 2016 | 22.30 | 22.68 | 22.01 | 22.58 | 232,064 | +0.07(+0.31%) |
Aug 19, 2016 | 22.98 | 22.98 | 22.35 | 22.51 | 243,052 | -0.58(-2.51%) |
Aug 18, 2016 | 22.81 | 23.26 | 22.70 | 23.09 | 377,543 | +0.33(+1.45%) |
Aug 17, 2016 | 23.18 | 23.18 | 22.67 | 22.76 | 188,831 | -0.44(-1.90%) |
Aug 16, 2016 | 23.77 | 23.82 | 23.04 | 23.20 | 182,084 | -0.58(-2.44%) |
Aug 15, 2016 | 23.63 | 24.06 | 23.63 | 23.78 | 302,612 | +0.20(+0.85%) |
Aug 12, 2016 | 23.70 | 23.94 | 23.37 | 23.58 | 193,547 | -0.10(-0.42%) |
Aug 11, 2016 | 23.87 | 24.04 | 23.60 | 23.68 | 211,832 | -0.02(-0.08%) |
Aug 10, 2016 | 24.06 | 24.13 | 23.65 | 23.70 | 168,727 | -0.31(-1.29%) |
Aug 09, 2016 | 23.74 | 24.20 | 23.74 | 24.01 | 459,070 | +0.33(+1.39%) |
Aug 08, 2016 | 24.72 | 24.72 | 23.51 | 23.68 | 520,807 | -0.91(-3.70%) |
Aug 05, 2016 | 24.05 | 24.74 | 24.05 | 24.59 | 523,068 | +0.66(+2.76%) |
Aug 04, 2016 | 23.71 | 24.10 | 23.71 | 23.93 | 456,556 | +0.20(+0.84%) |
Aug 03, 2016 | 23.08 | 24.12 | 22.79 | 23.73 | 1,070,063 | -0.98(-3.97%) |
Aug 02, 2016 | 24.98 | 25.16 | 24.38 | 24.71 | 507,548 | -0.21(-0.84%) |
Aug 01, 2016 | 25.05 | 25.15 | 24.56 | 24.92 | 252,621 | -0.20(-0.80%) |
Jul 29, 2016 | 25.56 | 25.58 | 25.02 | 25.12 | 418,035 | -0.49(-1.91%) |
Jul 28, 2016 | 25.49 | 25.73 | 25.19 | 25.61 | 378,419 | -0.04(-0.16%) |
Jul 27, 2016 | 25.11 | 25.65 | 24.91 | 25.65 | 677,533 | +0.58(+2.31%) |
Jul 26, 2016 | 24.47 | 25.14 | 24.47 | 25.07 | 229,662 | +0.55(+2.24%) |
Jul 25, 2016 | 24.45 | 24.57 | 24.22 | 24.52 | 138,477 | -0.04(-0.16%) |
Jul 22, 2016 | 24.69 | 24.72 | 24.38 | 24.56 | 126,580 | -0.17(-0.69%) |
Jul 21, 2016 | 24.90 | 25.14 | 24.52 | 24.73 | 258,881 | -0.18(-0.72%) |
Jul 20, 2016 | 24.32 | 24.98 | 24.11 | 24.91 | 374,074 | +0.56(+2.30%) |
Jul 19, 2016 | 24.98 | 24.98 | 24.12 | 24.35 | 303,613 | -0.67(-2.68%) |
Jul 18, 2016 | 24.93 | 25.36 | 24.76 | 25.02 | 194,172 | -0.02(-0.08%) |
Jul 15, 2016 | 25.72 | 25.84 | 24.99 | 25.04 | 327,222 | -0.45(-1.77%) |
Jul 14, 2016 | 24.93 | 25.98 | 25.40 | 25.49 | 436,524 | +0.56(+2.25%) |
Jul 13, 2016 | 25.28 | 25.41 | 24.66 | 24.93 | 234,842 | -0.19(-0.76%) |
Jul 12, 2016 | 25.00 | 25.35 | 24.76 | 25.12 | 435,644 | +0.41(+1.66%) |
Jul 11, 2016 | 24.50 | 24.87 | 24.28 | 24.71 | 314,694 | +0.40(+1.65%) |
Jul 08, 2016 | 23.86 | 24.54 | 23.59 | 24.31 | 259,413 | +0.72(+3.05%) |
Jul 07, 2016 | 23.73 | 24.02 | 23.28 | 23.59 | 276,962 | -0.09(-0.38%) |
Jul 06, 2016 | 23.53 | 23.91 | 23.39 | 23.68 | 247,461 | -0.16(-0.67%) |
Jul 05, 2016 | 23.82 | 24.10 | 23.32 | 23.84 | 485,856 | -0.26(-1.08%) |
Jul 01, 2016 | 23.58 | 24.10 | 24.10 | 24.10 | 463,500 | +0.55(+2.34%) |
Jun 30, 2016 | 23.05 | 23.56 | 22.74 | 23.55 | 376,393 | +0.63(+2.75%) |
Jun 29, 2016 | 22.53 | 23.00 | 22.16 | 22.92 | 417,626 | +0.83(+3.76%) |
Jun 28, 2016 | 22.29 | 22.58 | 21.66 | 22.09 | 413,366 | +0.26(+1.19%) |
Jun 27, 2016 | 22.49 | 22.59 | 21.58 | 21.83 | 656,926 | -1.01(-4.42%) |
Jun 24, 2016 | 22.50 | 23.13 | 22.50 | 22.84 | 587,913 | -1.32(-5.46%) |
Jun 23, 2016 | 23.93 | 24.17 | 23.74 | 24.16 | 440,292 | +0.63(+2.68%) |
Jun 22, 2016 | 23.83 | 23.84 | 23.44 | 23.53 | 367,206 | -0.02(-0.08%) |
Jun 21, 2016 | 23.18 | 23.65 | 22.90 | 23.55 | 423,161 | +0.41(+1.77%) |
Jun 20, 2016 | 23.66 | 23.66 | 23.10 | 23.14 | 299,205 | +0.24(+1.05%) |
Jun 17, 2016 | 22.97 | 23.23 | 22.83 | 22.90 | 419,922 | +0.04(+0.17%) |
Jun 16, 2016 | 22.54 | 22.90 | 22.00 | 22.86 | 439,984 | +0.10(+0.44%) |
Jun 15, 2016 | 22.95 | 23.07 | 22.68 | 22.76 | 495,107 | -0.07(-0.31%) |
Jun 14, 2016 | 22.46 | 23.03 | 22.34 | 22.83 | 714,301 | +0.17(+0.75%) |
Jun 13, 2016 | 23.00 | 23.21 | 22.25 | 22.66 | 815,283 | -0.46(-1.99%) |
Jun 10, 2016 | 21.95 | 23.21 | 21.58 | 23.12 | 2,661,459 | +1.12(+5.09%) |
Jun 09, 2016 | 22.37 | 22.48 | 20.78 | 22.00 | 3,041,241 | -1.21(-5.21%) |
Jun 08, 2016 | 23.17 | 23.41 | 22.92 | 23.21 | 516,516 | +0.17(+0.74%) |
Jun 07, 2016 | 23.24 | 23.44 | 22.98 | 23.04 | 372,143 | -0.15(-0.65%) |
Jun 06, 2016 | 22.87 | 23.39 | 22.53 | 23.19 | 640,067 | +0.41(+1.80%) |
Jun 03, 2016 | 22.39 | 23.02 | 22.13 | 22.78 | 602,321 | +0.33(+1.47%) |
Jun 02, 2016 | 22.31 | 22.50 | 22.12 | 22.45 | 284,713 | -0.04(-0.18%) |
Jun 01, 2016 | 22.40 | 22.81 | 22.40 | 22.49 | 314,785 | -0.13(-0.57%) |
May 31, 2016 | 22.00 | 22.79 | 21.51 | 22.62 | 681,375 | +1.13(+5.26%) |
May 27, 2016 | 21.50 | 21.49 | 21.49 | 21.49 | 261,800 | +0.01(+0.05%) |
May 26, 2016 | 21.70 | 21.72 | 21.21 | 21.48 | 444,644 | -0.19(-0.88%) |
May 25, 2016 | 21.70 | 21.97 | 21.41 | 21.67 | 245,021 | +0.28(+1.31%) |
May 24, 2016 | 21.53 | 21.61 | 21.04 | 21.39 | 347,178 | +0.15(+0.71%) |
May 23, 2016 | 21.19 | 21.40 | 20.97 | 21.24 | 322,170 | +0.05(+0.24%) |
May 20, 2016 | 21.16 | 21.63 | 20.97 | 21.19 | 254,865 | +0.21(+1.00%) |
May 19, 2016 | 20.91 | 21.18 | 20.86 | 20.98 | 353,763 | -0.06(-0.29%) |
May 18, 2016 | 20.72 | 21.28 | 20.67 | 21.04 | 176,305 | +0.14(+0.67%) |
May 17, 2016 | 21.18 | 21.40 | 20.80 | 20.90 | 285,474 | -0.30(-1.42%) |
May 16, 2016 | 20.70 | 21.44 | 20.61 | 21.20 | 402,882 | +0.73(+3.57%) |
May 13, 2016 | 20.41 | 21.15 | 20.25 | 20.47 | 906,327 | +0.02(+0.10%) |
May 12, 2016 | 20.50 | 20.60 | 20.11 | 20.45 | 390,053 | +0.04(+0.20%) |
May 11, 2016 | 20.25 | 20.78 | 20.25 | 20.41 | 458,274 | +0.03(+0.15%) |
May 10, 2016 | 19.62 | 20.50 | 19.43 | 20.38 | 287,214 | +0.96(+4.94%) |
May 09, 2016 | 19.40 | 19.81 | 19.32 | 19.42 | 264,423 | -0.02(-0.10%) |
May 06, 2016 | 18.75 | 19.90 | 18.72 | 19.44 | 628,327 | +0.54(+2.86%) |
May 05, 2016 | 16.87 | 19.65 | 16.71 | 18.90 | 1,636,067 | +3.91(+26.08%) |
May 04, 2016 | 15.47 | 15.66 | 14.95 | 14.99 | 329,996 | -0.54(-3.48%) |
May 03, 2016 | 15.50 | 15.62 | 15.18 | 15.53 | 275,038 | -0.23(-1.46%) |