Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.20 | 32.28 | 31.56 | 31.64 | 208,135 | -0.39(-1.20%) |
Apr 27, 2017 | 31.98 | 32.24 | 31.90 | 32.03 | 281,104 | +0.04(+0.13%) |
Apr 26, 2017 | 32.16 | 32.33 | 31.96 | 31.98 | 338,817 | -0.13(-0.40%) |
Apr 25, 2017 | 32.03 | 32.22 | 31.77 | 32.11 | 262,252 | +0.51(+1.63%) |
Apr 24, 2017 | 31.60 | 31.81 | 31.43 | 31.60 | 248,579 | +0.60(+1.94%) |
Apr 21, 2017 | 31.08 | 31.17 | 30.70 | 31.00 | 207,698 | -0.09(-0.28%) |
Apr 20, 2017 | 30.61 | 31.23 | 30.61 | 31.08 | 222,558 | +0.60(+1.97%) |
Apr 19, 2017 | 30.27 | 30.57 | 30.14 | 30.48 | 307,391 | +0.34(+1.14%) |
Apr 18, 2017 | 30.01 | 30.27 | 29.76 | 30.14 | 345,338 | -0.09(-0.28%) |
Apr 17, 2017 | 30.06 | 30.27 | 29.84 | 30.23 | 181,876 | +0.30(+1.00%) |
Apr 13, 2017 | 30.23 | 30.36 | 29.80 | 29.93 | 333,802 | -0.39(-1.27%) |
Apr 12, 2017 | 31.13 | 31.17 | 30.18 | 30.31 | 360,908 | -0.81(-2.62%) |
Apr 11, 2017 | 30.44 | 31.13 | 30.36 | 31.13 | 320,287 | +0.60(+1.97%) |
Apr 10, 2017 | 30.48 | 30.87 | 30.27 | 30.53 | 283,403 | -0.04(-0.14%) |
Apr 07, 2017 | 30.36 | 30.66 | 30.27 | 30.57 | 371,623 | +0.04(+0.14%) |
Apr 06, 2017 | 30.18 | 30.59 | 29.80 | 30.53 | 275,121 | +0.30(+0.99%) |
Apr 05, 2017 | 30.61 | 30.87 | 30.14 | 30.23 | 344,856 | -0.26(-0.84%) |
Apr 04, 2017 | 30.14 | 30.91 | 30.14 | 30.48 | 350,234 | +0.34(+1.14%) |
Apr 03, 2017 | 30.70 | 30.87 | 29.88 | 30.14 | 584,642 | -0.60(-1.95%) |
Mar 31, 2017 | 30.74 | 30.87 | 30.57 | 30.74 | 452,910 | -0.09(-0.28%) |
Mar 30, 2017 | 30.74 | 30.89 | 30.53 | 30.83 | 457,052 | +0.13(+0.42%) |
Mar 29, 2017 | 30.61 | 30.74 | 30.53 | 30.70 | 108,277 | -0.04(-0.14%) |
Mar 28, 2017 | 30.23 | 30.74 | 30.14 | 30.74 | 203,232 | +0.43(+1.41%) |
Mar 27, 2017 | 30.31 | 30.44 | 29.98 | 30.31 | 206,858 | -0.30(-0.98%) |
Mar 24, 2017 | 30.74 | 31.00 | 30.53 | 30.61 | 249,585 | -0.09(-0.28%) |
Mar 23, 2017 | 30.36 | 30.78 | 30.23 | 30.70 | 225,229 | +0.39(+1.27%) |
Mar 22, 2017 | 30.70 | 30.74 | 30.10 | 30.31 | 285,987 | -0.39(-1.26%) |
Mar 21, 2017 | 31.68 | 31.75 | 30.59 | 30.70 | 293,464 | -0.90(-2.85%) |
Mar 20, 2017 | 31.64 | 31.81 | 31.30 | 31.60 | 157,589 | -0.04(-0.14%) |
Mar 17, 2017 | 31.68 | 31.71 | 31.21 | 31.64 | 849,027 | +0.00(+0.00%) |
Mar 16, 2017 | 31.73 | 31.86 | 31.56 | 31.64 | 233,211 | +0.00(+0.00%) |
Mar 15, 2017 | 31.34 | 31.81 | 31.30 | 31.64 | 661,569 | +0.43(+1.39%) |
Mar 14, 2017 | 31.08 | 31.29 | 31.08 | 31.21 | 219,154 | -0.13(-0.41%) |
Mar 13, 2017 | 31.51 | 31.04 | 31.34 | 183,156 | +0.30(+0.96%) | |
Mar 10, 2017 | 31.21 | 31.25 | 30.48 | 31.04 | 321,381 | +0.26(+0.83%) |
Mar 09, 2017 | 30.95 | 31.04 | 30.65 | 30.78 | 217,073 | -0.09(-0.28%) |
Mar 08, 2017 | 31.38 | 31.59 | 30.87 | 30.87 | 269,708 | -0.51(-1.63%) |
Mar 07, 2017 | 31.25 | 31.46 | 31.12 | 31.38 | 157,899 | +0.04(+0.14%) |
Mar 06, 2017 | 31.34 | 31.53 | 31.17 | 31.34 | 117,715 | -0.21(-0.68%) |
Mar 03, 2017 | 31.42 | 31.63 | 31.17 | 31.55 | 182,405 | +0.17(+0.54%) |
Mar 02, 2017 | 31.89 | 31.93 | 31.25 | 31.38 | 143,398 | -0.51(-1.60%) |
Mar 01, 2017 | 31.55 | 31.98 | 31.29 | 31.89 | 237,083 | +0.90(+2.89%) |
Feb 28, 2017 | 31.81 | 31.81 | 30.95 | 31.00 | 306,367 | -0.85(-2.68%) |
Feb 27, 2017 | 31.42 | 31.89 | 31.38 | 31.85 | 239,195 | +0.26(+0.81%) |
Feb 24, 2017 | 31.51 | 31.98 | 31.00 | 31.59 | 265,527 | +0.38(+1.23%) |
Feb 23, 2017 | 31.51 | 31.72 | 30.91 | 31.21 | 206,936 | -0.34(-1.08%) |
Feb 22, 2017 | 31.42 | 31.59 | 31.25 | 31.55 | 122,849 | +0.00(+0.00%) |
Feb 21, 2017 | 31.21 | 31.57 | 31.08 | 31.55 | 199,926 | +0.47(+1.51%) |
Feb 17, 2017 | 31.08 | 31.08 | 31.08 | 0 | -0.72(-2.28%) | |
Feb 16, 2017 | 31.68 | 31.81 | 31.34 | 31.81 | 236,804 | +0.09(+0.27%) |
Feb 15, 2017 | 31.46 | 31.85 | 31.34 | 31.72 | 182,852 | +0.17(+0.54%) |
Feb 14, 2017 | 31.42 | 31.63 | 31.21 | 31.55 | 368,865 | -0.09(-0.27%) |
Feb 13, 2017 | 31.55 | 31.85 | 31.55 | 31.63 | 295,701 | +0.21(+0.68%) |
Feb 10, 2017 | 31.08 | 31.42 | 30.87 | 31.42 | 284,258 | +0.55(+1.80%) |
Feb 09, 2017 | 30.53 | 31.04 | 30.53 | 30.87 | 252,372 | +0.34(+1.12%) |
Feb 08, 2017 | 30.61 | 30.65 | 30.14 | 30.53 | 452,000 | -0.17(-0.56%) |
Feb 07, 2017 | 30.31 | 30.82 | 30.31 | 30.70 | 509,041 | +0.47(+1.55%) |
Feb 06, 2017 | 30.61 | 30.74 | 30.06 | 30.23 | 477,335 | -0.60(-1.94%) |
Feb 03, 2017 | 30.36 | 30.87 | 30.36 | 30.82 | 295,970 | +0.64(+2.12%) |
Feb 02, 2017 | 31.38 | 31.38 | 30.01 | 30.19 | 650,422 | -1.41(-4.45%) |
Feb 01, 2017 | 31.38 | 31.63 | 31.17 | 31.59 | 311,819 | +0.43(+1.37%) |
Jan 31, 2017 | 31.08 | 31.29 | 30.87 | 31.17 | 320,765 | +0.04(+0.14%) |
Jan 30, 2017 | 31.68 | 31.68 | 31.08 | 31.12 | 253,361 | -0.72(-2.28%) |
Jan 27, 2017 | 31.93 | 31.98 | 31.68 | 31.85 | 171,394 | +0.00(+0.00%) |
Jan 26, 2017 | 32.36 | 32.51 | 31.63 | 31.85 | 217,192 | -0.60(-1.84%) |
Jan 25, 2017 | 32.27 | 32.74 | 32.15 | 32.44 | 378,168 | +0.47(+1.47%) |
Jan 24, 2017 | 31.68 | 32.10 | 31.46 | 31.98 | 247,394 | +0.47(+1.49%) |
Jan 23, 2017 | 31.85 | 31.89 | 31.29 | 31.51 | 261,902 | -0.30(-0.94%) |
Jan 20, 2017 | 31.89 | 32.08 | 31.68 | 31.81 | 250,287 | -0.09(-0.27%) |
Jan 19, 2017 | 32.36 | 32.53 | 31.76 | 31.89 | 311,400 | -0.51(-1.58%) |
Jan 18, 2017 | 32.27 | 32.44 | 32.19 | 32.40 | 143,745 | +0.26(+0.80%) |
Jan 17, 2017 | 32.36 | 32.40 | 32.02 | 32.15 | 210,873 | -0.47(-1.44%) |
Jan 13, 2017 | 32.62 | 32.62 | 32.62 | 0 | +0.17(+0.53%) | |
Jan 12, 2017 | 32.70 | 32.70 | 32.06 | 32.44 | 237,260 | -0.26(-0.78%) |
Jan 11, 2017 | 32.66 | 32.72 | 32.32 | 32.70 | 294,619 | +0.13(+0.39%) |
Jan 10, 2017 | 32.53 | 32.74 | 32.30 | 32.57 | 288,295 | +0.17(+0.53%) |
Jan 09, 2017 | 32.70 | 32.87 | 32.27 | 32.40 | 576,396 | -0.38(-1.17%) |
Jan 06, 2017 | 33.04 | 33.04 | 32.57 | 32.79 | 375,209 | -0.09(-0.26%) |
Jan 05, 2017 | 32.91 | 33.26 | 32.74 | 32.87 | 412,580 | -0.09(-0.26%) |
Jan 04, 2017 | 32.79 | 33.00 | 32.57 | 32.96 | 323,115 | +0.38(+1.18%) |
Jan 03, 2017 | 32.83 | 32.91 | 32.27 | 32.57 | 454,187 | -0.13(-0.39%) |
Dec 30, 2016 | 32.70 | 32.70 | 32.70 | 0 | +0.17(+0.52%) | |
Dec 29, 2016 | 32.66 | 32.83 | 32.40 | 32.53 | 121,902 | +0.00(+0.00%) |
Dec 28, 2016 | 32.70 | 32.74 | 32.44 | 32.53 | 197,722 | -0.13(-0.39%) |
Dec 27, 2016 | 32.62 | 32.83 | 32.53 | 32.66 | 151,388 | +0.04(+0.13%) |
Dec 23, 2016 | 32.62 | 32.62 | 32.62 | 0 | +0.21(+0.66%) | |
Dec 22, 2016 | 32.57 | 32.79 | 32.40 | 32.40 | 206,353 | -0.17(-0.52%) |
Dec 21, 2016 | 32.70 | 33.00 | 32.40 | 32.57 | 466,080 | -0.04(-0.13%) |
Dec 20, 2016 | 32.53 | 32.70 | 32.36 | 32.62 | 385,193 | +0.30(+0.92%) |
Dec 19, 2016 | 31.72 | 32.44 | 31.72 | 32.32 | 384,097 | +0.64(+2.02%) |
Dec 16, 2016 | 32.15 | 32.53 | 31.29 | 31.68 | 1,257,487 | -0.38(-1.20%) |
Dec 15, 2016 | 31.68 | 32.32 | 31.55 | 32.06 | 295,667 | +0.43(+1.35%) |
Dec 14, 2016 | 32.02 | 32.19 | 31.46 | 31.63 | 398,954 | -0.38(-1.19%) |
Dec 13, 2016 | 31.63 | 32.06 | 31.46 | 32.01 | 364,006 | +0.68(+2.16%) |
Dec 12, 2016 | 31.59 | 31.97 | 31.08 | 31.34 | 283,276 | -0.38(-1.20%) |
Dec 09, 2016 | 31.80 | 31.89 | 31.51 | 31.72 | 449,367 | +0.04(+0.13%) |
Dec 08, 2016 | 31.17 | 31.68 | 31.00 | 31.68 | 358,655 | +0.55(+1.77%) |
Dec 07, 2016 | 29.98 | 31.29 | 29.89 | 31.12 | 438,616 | +0.93(+3.09%) |
Dec 06, 2016 | 30.15 | 30.34 | 30.02 | 30.19 | 388,760 | +0.04(+0.14%) |
Dec 05, 2016 | 30.06 | 30.23 | 29.94 | 30.15 | 278,039 | +0.34(+1.14%) |
Dec 02, 2016 | 29.72 | 29.98 | 29.60 | 29.81 | 571,400 | +0.21(+0.72%) |
Dec 01, 2016 | 29.81 | 30.15 | 29.60 | 29.60 | 357,148 | -0.08(-0.29%) |
Nov 30, 2016 | 30.28 | 30.36 | 29.58 | 29.68 | 356,991 | -0.34(-1.13%) |
Nov 29, 2016 | 30.66 | 30.66 | 29.94 | 30.02 | 354,204 | -0.51(-1.67%) |
Nov 28, 2016 | 30.53 | 30.91 | 30.28 | 30.53 | 370,716 | -0.21(-0.69%) |
Nov 25, 2016 | 30.78 | 30.83 | 30.61 | 30.74 | 127,157 | +0.04(+0.14%) |
Nov 23, 2016 | 30.70 | 30.70 | 30.70 | 0 | +0.13(+0.42%) | |
Nov 22, 2016 | 29.77 | 30.74 | 29.77 | 30.57 | 594,246 | +0.81(+2.71%) |
Nov 21, 2016 | 29.47 | 30.19 | 29.39 | 29.77 | 813,565 | +0.17(+0.57%) |
Nov 18, 2016 | 28.96 | 29.60 | 28.45 | 29.60 | 329,208 | +0.81(+2.80%) |
Nov 17, 2016 | 28.49 | 29.60 | 28.66 | 28.79 | 498,382 | +0.30(+1.04%) |
Nov 16, 2016 | 28.03 | 28.49 | 27.65 | 28.49 | 446,560 | +0.47(+1.66%) |
Nov 15, 2016 | 28.03 | 28.28 | 27.35 | 28.03 | 237,805 | -0.21(-0.75%) |
Nov 14, 2016 | 29.22 | 29.22 | 27.86 | 28.24 | 420,386 | -1.10(-3.76%) |
Nov 11, 2016 | 28.66 | 29.60 | 28.43 | 29.34 | 502,610 | +0.89(+3.13%) |
Nov 10, 2016 | 27.27 | 28.45 | 27.27 | 28.45 | 489,736 | +1.48(+5.50%) |
Nov 09, 2016 | 25.36 | 27.10 | 25.36 | 26.97 | 454,333 | +1.27(+4.95%) |
Nov 08, 2016 | 25.10 | 25.87 | 25.10 | 25.70 | 247,153 | +0.47(+1.85%) |
Nov 07, 2016 | 25.10 | 25.44 | 25.06 | 25.23 | 268,111 | +0.55(+2.23%) |
Nov 04, 2016 | 24.76 | 25.06 | 24.64 | 24.68 | 206,138 | -0.13(-0.51%) |
Nov 03, 2016 | 24.34 | 24.85 | 24.25 | 24.81 | 249,822 | -0.13(-0.51%) |
Nov 02, 2016 | 25.10 | 25.40 | 24.93 | 24.93 | 230,497 | -0.38(-1.51%) |
Nov 01, 2016 | 25.74 | 25.99 | 25.10 | 25.31 | 199,066 | -0.42(-1.65%) |
Oct 31, 2016 | 25.91 | 25.91 | 25.53 | 25.74 | 182,485 | -0.04(-0.16%) |
Oct 28, 2016 | 25.53 | 26.01 | 25.44 | 25.78 | 102,538 | +0.13(+0.50%) |
Oct 27, 2016 | 25.99 | 25.99 | 25.53 | 25.65 | 92,637 | -0.25(-0.98%) |
Oct 26, 2016 | 25.99 | 26.20 | 25.87 | 25.91 | 104,840 | -0.13(-0.49%) |
Oct 25, 2016 | 26.08 | 26.08 | 25.74 | 26.04 | 99,824 | -0.08(-0.32%) |
Oct 24, 2016 | 26.16 | 26.42 | 25.93 | 26.12 | 77,456 | +0.19(+0.72%) |
Oct 21, 2016 | 25.63 | 26.09 | 25.58 | 25.93 | 146,339 | +0.00(+0.00%) |
Oct 20, 2016 | 25.98 | 26.09 | 25.81 | 25.93 | 126,140 | -0.17(-0.65%) |
Oct 19, 2016 | 26.09 | 26.24 | 26.00 | 26.10 | 169,662 | +0.04(+0.16%) |
Oct 18, 2016 | 26.38 | 26.38 | 25.97 | 26.06 | 109,303 | -0.08(-0.32%) |
Oct 17, 2016 | 26.06 | 26.24 | 25.97 | 26.15 | 95,238 | +0.09(+0.36%) |
Oct 14, 2016 | 25.98 | 26.26 | 25.98 | 26.05 | 128,713 | +0.14(+0.56%) |
Oct 13, 2016 | 26.10 | 26.10 | 25.85 | 25.91 | 200,988 | -0.36(-1.39%) |
Oct 12, 2016 | 26.20 | 26.51 | 26.20 | 26.27 | 139,000 | +0.03(+0.13%) |
Oct 11, 2016 | 26.70 | 26.76 | 26.09 | 26.24 | 139,476 | -0.49(-1.84%) |
Oct 10, 2016 | 26.93 | 27.08 | 26.71 | 26.73 | 123,744 | +0.00(+0.00%) |
Oct 07, 2016 | 27.01 | 27.01 | 26.65 | 26.73 | 158,457 | -0.29(-1.07%) |
Oct 06, 2016 | 26.71 | 27.13 | 26.56 | 27.02 | 149,550 | +0.26(+0.98%) |
Oct 05, 2016 | 26.62 | 26.89 | 26.26 | 26.76 | 154,493 | +0.25(+0.96%) |
Oct 04, 2016 | 26.77 | 26.85 | 26.22 | 26.50 | 213,006 | -0.29(-1.08%) |
Oct 03, 2016 | 26.84 | 27.13 | 26.61 | 26.79 | 202,161 | -0.04(-0.16%) |
Sep 30, 2016 | 26.70 | 26.95 | 26.54 | 26.83 | 193,573 | +0.31(+1.18%) |
Sep 29, 2016 | 26.99 | 27.10 | 26.46 | 26.52 | 123,881 | -0.43(-1.60%) |
Sep 28, 2016 | 26.58 | 26.96 | 26.52 | 26.95 | 237,310 | +0.52(+1.96%) |
Sep 27, 2016 | 26.35 | 26.60 | 26.31 | 26.43 | 234,016 | +0.03(+0.10%) |
Sep 26, 2016 | 26.50 | 26.67 | 26.30 | 26.41 | 179,203 | -0.23(-0.86%) |
Sep 23, 2016 | 26.76 | 26.82 | 26.43 | 26.64 | 132,559 | -0.25(-0.95%) |
Sep 22, 2016 | 26.40 | 26.93 | 26.40 | 26.89 | 190,158 | +0.64(+2.42%) |
Sep 21, 2016 | 26.01 | 26.27 | 25.88 | 26.26 | 175,825 | +0.39(+1.51%) |
Sep 20, 2016 | 26.09 | 26.15 | 25.87 | 25.87 | 112,824 | -0.14(-0.55%) |
Sep 19, 2016 | 25.80 | 26.19 | 25.70 | 26.01 | 110,191 | +0.33(+1.29%) |
Sep 16, 2016 | 25.89 | 25.93 | 25.63 | 25.68 | 337,717 | -0.27(-1.05%) |
Sep 15, 2016 | 25.76 | 25.95 | 25.70 | 25.95 | 125,000 | +0.24(+0.92%) |
Sep 14, 2016 | 25.82 | 25.84 | 25.60 | 25.71 | 144,212 | -0.14(-0.55%) |
Sep 13, 2016 | 26.34 | 26.34 | 25.80 | 25.86 | 146,174 | -0.62(-2.32%) |
Sep 12, 2016 | 26.45 | 26.63 | 26.32 | 26.47 | 197,695 | -0.07(-0.25%) |
Sep 09, 2016 | 27.14 | 27.14 | 26.53 | 26.54 | 241,079 | -0.67(-2.48%) |
Sep 08, 2016 | 27.02 | 27.34 | 26.97 | 27.21 | 266,206 | +0.24(+0.87%) |
Sep 07, 2016 | 26.91 | 27.03 | 26.85 | 26.98 | 317,464 | +0.13(+0.47%) |
Sep 06, 2016 | 27.06 | 27.07 | 26.83 | 26.85 | 237,120 | -0.16(-0.59%) |
Sep 02, 2016 | 27.07 | 27.01 | 27.01 | 27.01 | 440,611 | +0.13(+0.50%) |
Sep 01, 2016 | 27.13 | 27.13 | 26.71 | 26.87 | 311,032 | -0.21(-0.78%) |
Aug 31, 2016 | 27.37 | 27.45 | 27.06 | 27.09 | 285,763 | -0.27(-0.99%) |
Aug 30, 2016 | 27.51 | 27.53 | 27.30 | 27.35 | 121,314 | -0.06(-0.21%) |
Aug 29, 2016 | 27.43 | 27.59 | 27.39 | 27.41 | 140,506 | -0.03(-0.12%) |
Aug 26, 2016 | 27.81 | 27.90 | 27.35 | 27.45 | 127,488 | -0.31(-1.12%) |
Aug 25, 2016 | 27.72 | 27.94 | 27.65 | 27.76 | 146,040 | +0.04(+0.15%) |
Aug 24, 2016 | 27.81 | 27.92 | 27.65 | 27.72 | 150,207 | -0.08(-0.27%) |
Aug 23, 2016 | 27.79 | 27.93 | 27.74 | 27.79 | 157,444 | +0.08(+0.30%) |
Aug 22, 2016 | 27.53 | 27.80 | 27.44 | 27.71 | 146,894 | +0.05(+0.18%) |
Aug 19, 2016 | 27.51 | 27.67 | 27.45 | 27.66 | 227,122 | +0.02(+0.06%) |
Aug 18, 2016 | 27.41 | 27.64 | 27.25 | 27.64 | 327,962 | +0.31(+1.14%) |
Aug 17, 2016 | 27.22 | 27.44 | 27.03 | 27.33 | 239,123 | +0.17(+0.62%) |
Aug 16, 2016 | 26.84 | 27.21 | 26.77 | 27.16 | 395,267 | +0.24(+0.91%) |
Aug 15, 2016 | 26.69 | 26.95 | 26.56 | 26.92 | 421,031 | +0.35(+1.30%) |
Aug 12, 2016 | 26.53 | 26.88 | 26.46 | 26.57 | 265,513 | -0.03(-0.09%) |
Aug 11, 2016 | 26.63 | 26.88 | 26.50 | 26.60 | 400,163 | +0.09(+0.35%) |
Aug 10, 2016 | 26.55 | 26.71 | 26.48 | 26.50 | 239,032 | -0.04(-0.16%) |
Aug 09, 2016 | 26.57 | 26.64 | 26.48 | 26.55 | 279,338 | +0.06(+0.22%) |
Aug 08, 2016 | 26.32 | 26.66 | 26.32 | 26.49 | 276,719 | +0.17(+0.64%) |
Aug 05, 2016 | 26.82 | 26.82 | 26.28 | 26.32 | 407,811 | -0.43(-1.61%) |
Aug 04, 2016 | 27.21 | 27.94 | 26.42 | 26.75 | 1,139,430 | +0.42(+1.60%) |
Aug 03, 2016 | 26.88 | 27.22 | 26.13 | 26.33 | 492,162 | -0.61(-2.25%) |
Aug 02, 2016 | 27.18 | 27.21 | 26.87 | 26.93 | 181,897 | -0.23(-0.84%) |
Aug 01, 2016 | 27.26 | 27.32 | 27.03 | 27.16 | 147,482 | -0.09(-0.34%) |
Jul 29, 2016 | 27.44 | 27.50 | 27.11 | 27.25 | 127,598 | -0.18(-0.64%) |
Jul 28, 2016 | 27.46 | 27.55 | 27.21 | 27.43 | 174,344 | -0.06(-0.21%) |
Jul 27, 2016 | 27.26 | 27.56 | 27.20 | 27.49 | 245,456 | +0.24(+0.87%) |
Jul 26, 2016 | 27.03 | 27.30 | 27.00 | 27.25 | 111,562 | +0.28(+1.03%) |
Jul 25, 2016 | 27.11 | 27.20 | 26.88 | 26.98 | 96,113 | -0.15(-0.56%) |
Jul 22, 2016 | 26.90 | 27.16 | 26.75 | 27.13 | 75,768 | +0.23(+0.85%) |
Jul 21, 2016 | 27.09 | 27.14 | 26.74 | 26.90 | 134,125 | -0.16(-0.59%) |
Jul 20, 2016 | 26.93 | 27.26 | 26.82 | 27.06 | 115,615 | +0.19(+0.72%) |
Jul 19, 2016 | 26.88 | 26.95 | 26.73 | 26.87 | 101,945 | -0.03(-0.13%) |
Jul 18, 2016 | 27.09 | 27.10 | 26.82 | 26.90 | 115,291 | -0.14(-0.53%) |
Jul 15, 2016 | 27.03 | 27.10 | 26.80 | 27.04 | 143,192 | +0.20(+0.75%) |
Jul 14, 2016 | 27.19 | 27.19 | 26.83 | 26.84 | 171,024 | -0.13(-0.50%) |
Jul 13, 2016 | 27.17 | 27.19 | 26.81 | 26.98 | 203,550 | -0.05(-0.19%) |
Jul 12, 2016 | 26.56 | 27.21 | 26.48 | 27.03 | 324,749 | +0.57(+2.17%) |
Jul 11, 2016 | 26.37 | 26.53 | 26.21 | 26.45 | 227,162 | +0.15(+0.58%) |
Jul 08, 2016 | 25.77 | 26.33 | 25.51 | 26.30 | 208,687 | +0.79(+3.10%) |
Jul 07, 2016 | 25.27 | 25.53 | 25.26 | 25.51 | 191,408 | +0.25(+1.00%) |
Jul 06, 2016 | 24.89 | 25.33 | 24.73 | 25.26 | 280,403 | +0.28(+1.11%) |
Jul 05, 2016 | 25.15 | 25.15 | 24.73 | 24.98 | 137,514 | -0.29(-1.17%) |
Jul 01, 2016 | 25.28 | 25.27 | 25.27 | 25.27 | 109,915 | -0.03(-0.13%) |
Jun 30, 2016 | 24.62 | 25.32 | 24.56 | 25.31 | 294,366 | +0.82(+3.34%) |
Jun 29, 2016 | 24.28 | 24.50 | 24.11 | 24.49 | 248,781 | +0.47(+1.96%) |
Jun 28, 2016 | 24.31 | 24.36 | 23.92 | 24.02 | 291,776 | -0.03(-0.14%) |
Jun 27, 2016 | 23.88 | 24.16 | 23.50 | 24.05 | 354,639 | -0.04(-0.17%) |
Jun 24, 2016 | 25.34 | 25.47 | 24.04 | 24.09 | 944,523 | -2.25(-8.54%) |
Jun 23, 2016 | 26.14 | 26.34 | 26.02 | 26.34 | 231,023 | +0.47(+1.82%) |
Jun 22, 2016 | 26.04 | 26.18 | 25.86 | 25.87 | 128,412 | -0.12(-0.45%) |
Jun 21, 2016 | 26.19 | 26.23 | 25.87 | 25.99 | 163,677 | -0.15(-0.58%) |
Jun 20, 2016 | 26.05 | 26.33 | 26.05 | 26.14 | 158,573 | +0.40(+1.57%) |
Jun 17, 2016 | 25.64 | 25.99 | 25.64 | 25.74 | 411,388 | +0.15(+0.59%) |
Jun 16, 2016 | 25.58 | 25.70 | 25.31 | 25.59 | 210,232 | -0.16(-0.62%) |
Jun 15, 2016 | 25.81 | 26.05 | 25.73 | 25.75 | 171,487 | -0.02(-0.07%) |
Jun 14, 2016 | 25.46 | 25.81 | 25.46 | 25.76 | 208,483 | +0.24(+0.93%) |
Jun 13, 2016 | 25.59 | 25.84 | 25.48 | 25.52 | 165,665 | -0.22(-0.85%) |
Jun 10, 2016 | 25.80 | 25.81 | 25.47 | 25.74 | 181,218 | -0.31(-1.19%) |
Jun 09, 2016 | 25.97 | 26.15 | 25.88 | 26.05 | 192,006 | -0.08(-0.32%) |
Jun 08, 2016 | 26.14 | 26.16 | 25.93 | 26.14 | 240,968 | +0.06(+0.22%) |
Jun 07, 2016 | 26.08 | 26.16 | 26.05 | 26.08 | 146,814 | -0.05(-0.19%) |
Jun 06, 2016 | 26.09 | 26.19 | 25.97 | 26.13 | 224,942 | +0.08(+0.32%) |
Jun 03, 2016 | 26.19 | 26.19 | 25.89 | 26.04 | 121,108 | -0.12(-0.45%) |
Jun 02, 2016 | 26.14 | 26.17 | 25.93 | 26.16 | 121,697 | +0.01(+0.03%) |
Jun 01, 2016 | 25.98 | 26.18 | 25.77 | 26.15 | 142,850 | +0.03(+0.10%) |
May 31, 2016 | 26.15 | 26.19 | 25.96 | 26.13 | 183,106 | +0.01(+0.03%) |
May 27, 2016 | 25.95 | 26.12 | 26.12 | 26.12 | 168,723 | +0.12(+0.45%) |
May 26, 2016 | 26.05 | 26.13 | 25.96 | 26.00 | 86,445 | -0.06(-0.22%) |
May 25, 2016 | 26.17 | 26.18 | 25.98 | 26.06 | 170,415 | -0.08(-0.32%) |
May 24, 2016 | 25.50 | 26.18 | 25.18 | 26.14 | 223,666 | +0.83(+3.27%) |
May 23, 2016 | 25.52 | 25.52 | 25.25 | 25.32 | 161,386 | -0.28(-1.08%) |
May 20, 2016 | 25.27 | 25.69 | 25.24 | 25.59 | 344,988 | +0.44(+1.76%) |
May 19, 2016 | 25.17 | 25.36 | 24.91 | 25.15 | 281,434 | -0.18(-0.73%) |
May 18, 2016 | 25.21 | 25.55 | 25.05 | 25.33 | 222,121 | +0.12(+0.46%) |
May 17, 2016 | 25.79 | 25.83 | 25.01 | 25.21 | 268,443 | -0.59(-2.30%) |
May 16, 2016 | 25.58 | 25.97 | 25.56 | 25.81 | 156,390 | +0.30(+1.18%) |
May 13, 2016 | 25.82 | 25.86 | 25.42 | 25.51 | 141,362 | -0.29(-1.14%) |
May 12, 2016 | 25.82 | 26.11 | 25.66 | 25.80 | 238,620 | +0.09(+0.36%) |
May 11, 2016 | 25.82 | 26.12 | 25.70 | 25.71 | 173,253 | -0.10(-0.39%) |
May 10, 2016 | 25.40 | 25.84 | 25.33 | 25.81 | 154,777 | +0.51(+2.02%) |
May 09, 2016 | 25.29 | 25.52 | 25.13 | 25.30 | 212,945 | -0.08(-0.33%) |
May 06, 2016 | 24.96 | 25.38 | 24.89 | 25.38 | 286,850 | +0.38(+1.51%) |
May 05, 2016 | 25.16 | 25.34 | 24.97 | 25.01 | 169,197 | -0.18(-0.70%) |
May 04, 2016 | 25.05 | 25.38 | 25.05 | 25.18 | 253,487 | +0.08(+0.33%) |
May 03, 2016 | 25.12 | 25.31 | 25.03 | 25.10 | 499,719 | -0.23(-0.92%) |