Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.58 | 23.64 | 23.20 | 23.37 | 764,738 | -0.16(-0.67%) |
May 30, 2017 | 23.62 | 23.68 | 23.52 | 23.53 | 374,394 | -0.07(-0.30%) |
May 26, 2017 | 23.89 | 23.89 | 23.50 | 23.60 | 477,045 | -0.26(-1.10%) |
May 25, 2017 | 24.08 | 24.20 | 23.81 | 23.86 | 353,309 | -0.11(-0.44%) |
May 24, 2017 | 23.86 | 24.21 | 23.86 | 23.96 | 386,130 | +0.09(+0.37%) |
May 23, 2017 | 23.74 | 24.06 | 23.67 | 23.88 | 477,993 | +0.25(+1.04%) |
May 22, 2017 | 23.78 | 23.96 | 23.53 | 23.63 | 488,631 | -0.16(-0.66%) |
May 19, 2017 | 23.60 | 23.93 | 23.58 | 23.79 | 418,730 | +0.18(+0.74%) |
May 18, 2017 | 23.36 | 23.76 | 23.18 | 23.61 | 475,356 | +0.27(+1.17%) |
May 17, 2017 | 23.20 | 23.40 | 23.20 | 23.34 | 768,994 | +0.01(+0.04%) |
May 16, 2017 | 23.52 | 23.53 | 23.17 | 23.33 | 652,096 | -0.16(-0.67%) |
May 15, 2017 | 23.47 | 23.67 | 23.40 | 23.49 | 501,797 | +0.09(+0.38%) |
May 12, 2017 | 23.48 | 23.57 | 23.31 | 23.40 | 617,959 | -0.11(-0.45%) |
May 11, 2017 | 23.63 | 23.67 | 23.24 | 23.51 | 670,374 | -0.27(-1.15%) |
May 10, 2017 | 23.28 | 23.96 | 22.80 | 23.78 | 779,370 | +0.27(+1.16%) |
May 09, 2017 | 23.69 | 23.91 | 23.40 | 23.51 | 535,240 | -0.26(-1.11%) |
May 08, 2017 | 24.31 | 24.40 | 23.61 | 23.77 | 573,339 | -0.53(-2.17%) |
May 05, 2017 | 24.17 | 24.31 | 24.10 | 24.30 | 395,979 | +0.18(+0.73%) |
May 04, 2017 | 23.80 | 24.12 | 23.53 | 24.12 | 530,232 | +0.27(+1.14%) |
May 03, 2017 | 24.21 | 24.21 | 23.81 | 23.85 | 653,126 | -0.33(-1.38%) |
May 02, 2017 | 24.20 | 24.32 | 24.09 | 24.18 | 335,049 | -0.03(-0.11%) |
May 01, 2017 | 23.82 | 24.22 | 23.63 | 24.21 | 623,878 | +0.46(+1.92%) |
Apr 28, 2017 | 23.97 | 24.01 | 23.70 | 23.75 | 587,443 | -0.26(-1.10%) |
Apr 27, 2017 | 24.39 | 23.92 | 24.02 | 703,578 | -0.37(-1.51%) | |
Apr 26, 2017 | 24.58 | 24.69 | 24.35 | 24.39 | 796,019 | -0.17(-0.68%) |
Apr 25, 2017 | 24.53 | 24.69 | 24.45 | 24.55 | 543,157 | +0.09(+0.36%) |
Apr 24, 2017 | 24.99 | 24.99 | 24.31 | 24.46 | 660,919 | -0.34(-1.38%) |
Apr 21, 2017 | 24.76 | 24.93 | 24.68 | 24.81 | 534,225 | -0.01(-0.04%) |
Apr 20, 2017 | 24.81 | 24.85 | 24.54 | 24.82 | 930,835 | +0.03(+0.11%) |
Apr 19, 2017 | 24.93 | 25.09 | 24.75 | 24.79 | 646,464 | -0.10(-0.39%) |
Apr 18, 2017 | 24.71 | 24.91 | 24.68 | 24.89 | 775,711 | +0.14(+0.57%) |
Apr 17, 2017 | 24.28 | 24.76 | 24.25 | 24.75 | 492,946 | +0.53(+2.18%) |
Apr 13, 2017 | 24.49 | 24.54 | 24.02 | 24.22 | 1,038,828 | -0.21(-0.86%) |
Apr 12, 2017 | 24.50 | 24.62 | 24.25 | 24.43 | 670,044 | -0.12(-0.50%) |
Apr 11, 2017 | 24.14 | 24.58 | 24.07 | 24.55 | 941,089 | +0.44(+1.82%) |
Apr 10, 2017 | 23.93 | 24.11 | 23.79 | 24.11 | 911,961 | +0.22(+0.92%) |
Apr 07, 2017 | 23.76 | 23.92 | 23.62 | 23.89 | 785,224 | +0.16(+0.67%) |
Apr 06, 2017 | 23.64 | 23.79 | 23.45 | 23.74 | 1,022,870 | +0.06(+0.26%) |
Apr 05, 2017 | 23.70 | 23.89 | 23.55 | 23.67 | 663,486 | +0.06(+0.26%) |
Apr 04, 2017 | 23.64 | 23.84 | 23.49 | 23.61 | 582,574 | -0.07(-0.30%) |
Apr 03, 2017 | 23.55 | 23.73 | 23.43 | 23.68 | 516,438 | +0.16(+0.67%) |
Mar 31, 2017 | 23.45 | 23.77 | 23.41 | 23.53 | 686,754 | +0.14(+0.60%) |
Mar 30, 2017 | 23.46 | 23.48 | 23.27 | 23.39 | 347,314 | -0.15(-0.63%) |
Mar 29, 2017 | 23.23 | 23.53 | 23.13 | 23.53 | 410,974 | +0.26(+1.13%) |
Mar 28, 2017 | 23.17 | 23.28 | 22.98 | 23.27 | 426,132 | +0.10(+0.45%) |
Mar 27, 2017 | 23.31 | 23.46 | 23.02 | 23.17 | 381,346 | -0.23(-0.97%) |
Mar 24, 2017 | 23.65 | 23.79 | 23.38 | 23.39 | 568,229 | -0.24(-1.00%) |
Mar 23, 2017 | 23.41 | 23.87 | 23.38 | 23.63 | 694,390 | +0.19(+0.82%) |
Mar 22, 2017 | 23.66 | 23.74 | 23.22 | 23.44 | 847,120 | -0.17(-0.70%) |
Mar 21, 2017 | 23.83 | 23.87 | 23.53 | 23.60 | 575,855 | -0.10(-0.44%) |
Mar 20, 2017 | 23.92 | 24.04 | 23.53 | 23.71 | 596,106 | -0.22(-0.91%) |
Mar 17, 2017 | 23.93 | 23.98 | 23.69 | 23.93 | 969,924 | +0.10(+0.40%) |
Mar 16, 2017 | 23.78 | 23.96 | 23.69 | 23.83 | 410,812 | +0.06(+0.26%) |
Mar 15, 2017 | 23.39 | 23.93 | 23.39 | 23.77 | 579,768 | +0.47(+2.02%) |
Mar 14, 2017 | 23.36 | 23.36 | 23.11 | 23.30 | 364,966 | -0.12(-0.52%) |
Mar 13, 2017 | 23.42 | 23.66 | 23.30 | 23.42 | 450,528 | +0.04(+0.19%) |
Mar 10, 2017 | 23.69 | 23.80 | 23.02 | 23.38 | 776,049 | -0.14(-0.59%) |
Mar 09, 2017 | 23.94 | 24.18 | 23.50 | 23.52 | 478,133 | -0.41(-1.72%) |
Mar 08, 2017 | 24.31 | 24.31 | 23.90 | 23.93 | 749,234 | -0.49(-2.00%) |
Mar 07, 2017 | 24.69 | 24.77 | 24.28 | 24.42 | 493,898 | -0.34(-1.38%) |
Mar 06, 2017 | 24.82 | 24.89 | 24.56 | 24.76 | 518,516 | -0.22(-0.87%) |
Mar 03, 2017 | 25.02 | 25.07 | 24.49 | 24.97 | 938,003 | -0.11(-0.45%) |
Mar 02, 2017 | 25.81 | 25.90 | 25.08 | 25.09 | 965,513 | -0.84(-3.23%) |
Mar 01, 2017 | 25.66 | 25.93 | 25.37 | 25.93 | 952,080 | +0.47(+1.85%) |
Feb 28, 2017 | 25.87 | 25.87 | 25.40 | 25.45 | 883,096 | -0.48(-1.85%) |
Feb 27, 2017 | 25.53 | 25.94 | 25.41 | 25.94 | 765,730 | +0.36(+1.40%) |
Feb 24, 2017 | 25.45 | 25.59 | 25.25 | 25.58 | 316,220 | +0.10(+0.38%) |
Feb 23, 2017 | 25.76 | 25.76 | 25.11 | 25.48 | 704,720 | -0.14(-0.55%) |
Feb 22, 2017 | 25.58 | 25.74 | 25.27 | 25.62 | 482,146 | +0.14(+0.55%) |
Feb 21, 2017 | 24.70 | 25.50 | 24.70 | 25.48 | 558,825 | +0.79(+3.18%) |
Feb 17, 2017 | 24.70 | 24.70 | 24.70 | 0 | +0.15(+0.60%) | |
Feb 16, 2017 | 24.27 | 24.63 | 24.22 | 24.55 | 631,343 | +0.36(+1.48%) |
Feb 15, 2017 | 23.98 | 24.29 | 23.80 | 24.19 | 556,341 | +0.04(+0.14%) |
Feb 14, 2017 | 24.52 | 24.53 | 23.96 | 24.15 | 1,954,941 | -0.52(-2.09%) |
Feb 13, 2017 | 24.63 | 24.73 | 24.46 | 24.67 | 648,832 | +0.12(+0.50%) |
Feb 10, 2017 | 24.22 | 24.66 | 24.18 | 24.55 | 668,809 | +0.18(+0.75%) |
Feb 09, 2017 | 24.42 | 24.77 | 24.35 | 24.36 | 1,277,096 | -0.09(-0.36%) |
Feb 08, 2017 | 24.47 | 24.54 | 24.22 | 24.45 | 401,297 | -0.03(-0.11%) |
Feb 07, 2017 | 24.41 | 24.68 | 24.35 | 24.48 | 504,138 | -0.02(-0.07%) |
Feb 06, 2017 | 24.51 | 24.57 | 24.35 | 24.49 | 464,749 | +0.00(+0.00%) |
Feb 03, 2017 | 24.64 | 24.83 | 24.44 | 24.49 | 585,416 | +0.10(+0.43%) |
Feb 02, 2017 | 24.35 | 24.68 | 24.30 | 24.39 | 836,636 | +0.11(+0.47%) |
Feb 01, 2017 | 24.54 | 24.75 | 24.02 | 24.28 | 674,269 | -0.19(-0.79%) |
Jan 31, 2017 | 24.36 | 24.53 | 24.15 | 24.47 | 677,195 | +0.11(+0.47%) |
Jan 30, 2017 | 24.49 | 24.49 | 24.25 | 24.35 | 523,659 | -0.25(-1.03%) |
Jan 27, 2017 | 24.95 | 25.04 | 24.50 | 24.61 | 394,114 | -0.37(-1.47%) |
Jan 26, 2017 | 25.30 | 25.39 | 24.82 | 24.97 | 673,271 | -0.31(-1.21%) |
Jan 25, 2017 | 25.65 | 25.73 | 25.25 | 25.28 | 450,309 | -0.30(-1.16%) |
Jan 24, 2017 | 25.34 | 25.63 | 25.25 | 25.58 | 403,196 | +0.26(+1.03%) |
Jan 23, 2017 | 24.88 | 25.39 | 24.80 | 25.32 | 378,612 | +0.46(+1.86%) |
Jan 20, 2017 | 24.70 | 25.03 | 24.70 | 24.85 | 369,704 | +0.10(+0.42%) |
Jan 19, 2017 | 24.90 | 25.07 | 24.73 | 24.75 | 496,855 | -0.25(-1.01%) |
Jan 18, 2017 | 24.77 | 25.09 | 24.56 | 25.00 | 602,510 | +0.28(+1.13%) |
Jan 17, 2017 | 24.77 | 24.84 | 24.63 | 24.72 | 543,987 | -0.02(-0.07%) |
Jan 13, 2017 | 24.74 | 24.74 | 24.74 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 24.63 | 24.74 | 24.15 | 24.73 | 450,442 | +0.18(+0.75%) |
Jan 11, 2017 | 24.91 | 24.92 | 24.46 | 24.55 | 610,083 | -0.38(-1.51%) |
Jan 10, 2017 | 25.00 | 25.21 | 24.79 | 24.92 | 542,734 | -0.01(-0.03%) |
Jan 09, 2017 | 25.13 | 25.21 | 24.82 | 24.93 | 627,048 | -0.27(-1.07%) |
Jan 06, 2017 | 25.19 | 25.45 | 25.13 | 25.20 | 800,887 | -0.05(-0.21%) |
Jan 05, 2017 | 25.23 | 25.43 | 24.90 | 25.25 | 1,300,796 | -0.17(-0.65%) |
Jan 04, 2017 | 25.32 | 25.50 | 25.21 | 25.42 | 763,516 | +0.24(+0.97%) |
Jan 03, 2017 | 25.38 | 25.45 | 24.87 | 25.18 | 664,506 | -0.04(-0.14%) |
Dec 30, 2016 | 25.21 | 25.21 | 25.21 | 0 | +0.33(+1.33%) | |
Dec 29, 2016 | 24.46 | 24.90 | 24.42 | 24.88 | 368,906 | +0.43(+1.74%) |
Dec 28, 2016 | 24.67 | 24.67 | 24.15 | 24.45 | 412,025 | -0.25(-1.02%) |
Dec 27, 2016 | 24.56 | 24.85 | 24.50 | 24.71 | 304,260 | +0.15(+0.60%) |
Dec 23, 2016 | 24.56 | 24.56 | 24.56 | 0 | +0.06(+0.25%) | |
Dec 22, 2016 | 24.59 | 24.63 | 24.30 | 24.50 | 312,910 | -0.10(-0.39%) |
Dec 21, 2016 | 24.92 | 25.15 | 24.59 | 24.59 | 465,279 | -0.35(-1.39%) |
Dec 20, 2016 | 24.56 | 24.94 | 24.46 | 24.94 | 781,728 | +0.36(+1.48%) |
Dec 19, 2016 | 24.48 | 24.61 | 24.35 | 24.58 | 790,016 | +0.32(+1.33%) |
Dec 16, 2016 | 24.25 | 24.51 | 23.93 | 24.25 | 2,389,507 | +0.32(+1.34%) |
Dec 15, 2016 | 24.24 | 24.65 | 23.86 | 23.93 | 666,733 | -0.31(-1.29%) |
Dec 14, 2016 | 25.11 | 25.15 | 24.16 | 24.25 | 826,262 | -0.87(-3.46%) |
Dec 13, 2016 | 25.24 | 25.38 | 24.91 | 25.11 | 582,297 | +0.01(+0.03%) |
Dec 12, 2016 | 25.01 | 25.41 | 24.85 | 25.11 | 1,140,324 | +0.03(+0.14%) |
Dec 09, 2016 | 25.18 | 25.51 | 24.78 | 25.07 | 547,980 | -0.27(-1.06%) |
Dec 08, 2016 | 24.75 | 25.52 | 24.63 | 25.34 | 637,575 | +0.56(+2.24%) |
Dec 07, 2016 | 24.47 | 24.91 | 24.47 | 24.78 | 665,319 | +0.40(+1.64%) |
Dec 06, 2016 | 23.97 | 24.45 | 23.95 | 24.39 | 490,677 | +0.43(+1.81%) |
Dec 05, 2016 | 23.59 | 23.99 | 23.39 | 23.95 | 865,330 | +0.48(+2.04%) |
Dec 02, 2016 | 23.38 | 23.75 | 23.36 | 23.47 | 453,326 | +0.23(+0.97%) |
Dec 01, 2016 | 23.37 | 23.49 | 23.05 | 23.25 | 528,040 | -0.25(-1.07%) |
Nov 30, 2016 | 23.52 | 23.60 | 23.29 | 23.50 | 615,183 | -0.17(-0.70%) |
Nov 29, 2016 | 23.39 | 23.83 | 23.36 | 23.66 | 563,500 | +0.27(+1.15%) |
Nov 28, 2016 | 23.26 | 23.52 | 23.22 | 23.39 | 386,025 | +0.07(+0.30%) |
Nov 25, 2016 | 23.05 | 23.33 | 23.03 | 23.33 | 151,774 | +0.23(+0.98%) |
Nov 23, 2016 | 23.10 | 23.10 | 23.10 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 22.67 | 23.14 | 22.62 | 23.12 | 619,899 | +0.46(+2.03%) |
Nov 21, 2016 | 22.89 | 23.06 | 22.60 | 22.66 | 547,723 | -0.10(-0.42%) |
Nov 18, 2016 | 22.60 | 22.89 | 22.59 | 22.75 | 548,152 | +0.14(+0.61%) |
Nov 17, 2016 | 22.67 | 23.02 | 22.52 | 22.61 | 319,555 | -0.12(-0.53%) |
Nov 16, 2016 | 22.83 | 22.90 | 22.59 | 22.73 | 492,808 | -0.17(-0.72%) |
Nov 15, 2016 | 23.13 | 23.48 | 22.75 | 22.90 | 481,999 | -0.22(-0.94%) |
Nov 14, 2016 | 22.39 | 23.22 | 22.39 | 23.12 | 1,137,141 | +0.75(+3.34%) |
Nov 11, 2016 | 22.02 | 22.65 | 22.00 | 22.37 | 955,897 | +0.37(+1.70%) |
Nov 10, 2016 | 22.53 | 22.87 | 21.73 | 22.00 | 1,254,120 | -0.56(-2.47%) |
Nov 09, 2016 | 21.83 | 22.64 | 21.62 | 22.55 | 569,665 | +0.25(+1.13%) |
Nov 08, 2016 | 22.14 | 22.42 | 22.13 | 22.30 | 435,207 | +0.10(+0.47%) |
Nov 07, 2016 | 22.15 | 22.27 | 22.02 | 22.20 | 486,662 | +0.42(+1.91%) |
Nov 04, 2016 | 21.72 | 21.96 | 21.53 | 21.78 | 525,541 | +0.09(+0.40%) |
Nov 03, 2016 | 21.54 | 21.82 | 21.36 | 21.69 | 566,056 | +0.21(+0.97%) |
Nov 02, 2016 | 21.79 | 21.85 | 21.46 | 21.48 | 471,664 | -0.30(-1.40%) |
Nov 01, 2016 | 22.27 | 22.30 | 21.69 | 21.79 | 442,038 | -0.52(-2.34%) |
Oct 31, 2016 | 22.06 | 22.41 | 21.90 | 22.31 | 867,534 | +0.36(+1.66%) |
Oct 28, 2016 | 22.15 | 22.34 | 21.76 | 21.94 | 942,199 | -0.19(-0.86%) |
Oct 27, 2016 | 22.71 | 22.71 | 21.88 | 22.14 | 1,062,917 | -0.63(-2.75%) |
Oct 26, 2016 | 23.49 | 23.60 | 22.59 | 22.76 | 740,477 | -0.17(-0.76%) |
Oct 25, 2016 | 23.09 | 23.22 | 22.69 | 22.93 | 660,931 | -0.21(-0.90%) |
Oct 24, 2016 | 23.57 | 23.59 | 23.08 | 23.14 | 536,312 | -0.13(-0.56%) |
Oct 21, 2016 | 22.94 | 23.33 | 22.89 | 23.27 | 556,310 | +0.07(+0.30%) |
Oct 20, 2016 | 23.09 | 23.31 | 23.00 | 23.20 | 568,276 | +0.11(+0.49%) |
Oct 19, 2016 | 23.02 | 23.25 | 22.82 | 23.09 | 598,529 | -0.01(-0.04%) |
Oct 18, 2016 | 23.02 | 23.30 | 22.93 | 23.10 | 530,653 | +0.29(+1.26%) |
Oct 17, 2016 | 22.76 | 23.07 | 22.76 | 22.81 | 553,783 | +0.12(+0.54%) |
Oct 14, 2016 | 22.59 | 22.89 | 22.44 | 22.69 | 411,345 | +0.12(+0.54%) |
Oct 13, 2016 | 22.40 | 22.81 | 22.40 | 22.57 | 541,778 | +0.06(+0.27%) |
Oct 12, 2016 | 22.17 | 22.57 | 22.14 | 22.51 | 292,447 | +0.35(+1.57%) |
Oct 11, 2016 | 22.62 | 22.82 | 22.03 | 22.16 | 389,213 | -0.46(-2.04%) |
Oct 10, 2016 | 22.41 | 22.82 | 22.32 | 22.62 | 710,580 | +0.30(+1.32%) |
Oct 07, 2016 | 22.54 | 22.80 | 22.26 | 22.33 | 534,347 | -0.11(-0.50%) |
Oct 06, 2016 | 22.27 | 22.58 | 21.98 | 22.44 | 384,612 | +0.14(+0.62%) |
Oct 05, 2016 | 22.47 | 22.71 | 22.27 | 22.30 | 698,066 | -0.10(-0.47%) |
Oct 04, 2016 | 22.99 | 22.99 | 22.13 | 22.40 | 938,149 | -0.50(-2.16%) |
Oct 03, 2016 | 23.35 | 23.35 | 22.73 | 22.90 | 708,107 | -0.62(-2.62%) |
Sep 30, 2016 | 23.61 | 23.77 | 23.35 | 23.52 | 994,933 | +0.00(+0.00%) |
Sep 29, 2016 | 24.06 | 24.06 | 23.46 | 23.52 | 637,084 | -0.66(-2.72%) |
Sep 28, 2016 | 24.08 | 24.29 | 23.73 | 24.17 | 721,291 | +0.12(+0.50%) |
Sep 27, 2016 | 24.51 | 24.54 | 24.02 | 24.05 | 464,632 | -0.38(-1.56%) |
Sep 26, 2016 | 24.02 | 24.62 | 23.93 | 24.43 | 748,217 | +0.41(+1.73%) |
Sep 23, 2016 | 23.91 | 24.14 | 23.73 | 24.02 | 414,816 | -0.04(-0.18%) |
Sep 22, 2016 | 23.76 | 24.29 | 23.76 | 24.06 | 861,358 | +0.56(+2.39%) |
Sep 21, 2016 | 23.13 | 23.51 | 22.64 | 23.50 | 792,835 | +0.38(+1.64%) |
Sep 20, 2016 | 23.47 | 23.53 | 23.11 | 23.12 | 423,624 | -0.15(-0.63%) |
Sep 19, 2016 | 23.28 | 23.40 | 22.99 | 23.27 | 902,592 | +0.48(+2.09%) |
Sep 16, 2016 | 22.79 | 22.91 | 22.56 | 22.79 | 1,194,773 | -0.07(-0.30%) |
Sep 15, 2016 | 22.86 | 23.05 | 22.76 | 22.86 | 698,083 | -0.03(-0.15%) |
Sep 14, 2016 | 23.13 | 23.21 | 22.60 | 22.89 | 1,451,371 | -0.22(-0.97%) |
Sep 13, 2016 | 23.98 | 23.98 | 23.08 | 23.12 | 995,452 | -1.11(-4.60%) |
Sep 12, 2016 | 23.90 | 24.33 | 23.62 | 24.23 | 836,516 | +0.28(+1.15%) |
Sep 09, 2016 | 24.61 | 24.66 | 23.85 | 23.96 | 1,182,259 | -1.05(-4.18%) |
Sep 08, 2016 | 25.08 | 25.10 | 24.62 | 25.00 | 1,179,954 | -0.24(-0.96%) |
Sep 07, 2016 | 24.52 | 25.27 | 24.41 | 25.24 | 1,292,620 | +0.67(+2.71%) |
Sep 06, 2016 | 24.75 | 24.82 | 24.54 | 24.58 | 521,348 | -0.06(-0.25%) |
Sep 02, 2016 | 24.21 | 24.64 | 24.64 | 24.64 | 834,201 | +0.59(+2.44%) |
Sep 01, 2016 | 24.00 | 24.16 | 23.77 | 24.05 | 530,613 | +0.07(+0.29%) |
Aug 31, 2016 | 23.91 | 24.11 | 23.74 | 23.98 | 837,150 | +0.03(+0.11%) |
Aug 30, 2016 | 24.07 | 24.07 | 23.75 | 23.96 | 505,198 | +0.01(+0.04%) |
Aug 29, 2016 | 23.74 | 24.01 | 23.72 | 23.95 | 921,419 | +0.23(+0.98%) |
Aug 26, 2016 | 24.26 | 24.49 | 23.54 | 23.72 | 832,326 | -0.54(-2.21%) |
Aug 25, 2016 | 23.99 | 24.42 | 23.96 | 24.25 | 705,083 | +0.24(+1.01%) |
Aug 24, 2016 | 24.11 | 24.32 | 23.78 | 24.01 | 761,159 | -0.09(-0.36%) |
Aug 23, 2016 | 24.03 | 24.41 | 23.87 | 24.10 | 505,435 | +0.24(+1.01%) |
Aug 22, 2016 | 23.77 | 23.93 | 23.68 | 23.85 | 371,263 | +0.03(+0.15%) |
Aug 19, 2016 | 23.89 | 23.89 | 23.37 | 23.82 | 1,020,826 | -0.03(-0.15%) |
Aug 18, 2016 | 23.40 | 23.92 | 23.35 | 23.85 | 545,028 | +0.46(+1.96%) |
Aug 17, 2016 | 23.15 | 23.43 | 22.93 | 23.40 | 539,202 | +0.26(+1.12%) |
Aug 16, 2016 | 23.44 | 23.44 | 23.02 | 23.14 | 409,271 | -0.41(-1.76%) |
Aug 15, 2016 | 23.52 | 23.68 | 23.46 | 23.55 | 495,812 | +0.09(+0.37%) |
Aug 12, 2016 | 23.54 | 23.81 | 23.45 | 23.46 | 358,586 | -0.06(-0.26%) |
Aug 11, 2016 | 23.91 | 23.91 | 23.27 | 23.53 | 927,229 | -0.29(-1.20%) |
Aug 10, 2016 | 23.94 | 23.97 | 23.71 | 23.81 | 384,599 | -0.10(-0.43%) |
Aug 09, 2016 | 23.92 | 24.03 | 23.74 | 23.91 | 320,431 | -0.07(-0.29%) |
Aug 08, 2016 | 23.84 | 24.06 | 23.71 | 23.98 | 345,970 | +0.11(+0.47%) |
Aug 05, 2016 | 24.07 | 24.12 | 23.82 | 23.87 | 366,574 | -0.12(-0.50%) |
Aug 04, 2016 | 24.10 | 24.10 | 23.65 | 23.99 | 413,708 | -0.11(-0.47%) |
Aug 03, 2016 | 24.03 | 24.37 | 23.81 | 24.10 | 838,966 | +0.60(+2.54%) |
Aug 02, 2016 | 24.18 | 24.20 | 23.51 | 23.51 | 703,817 | -0.69(-2.86%) |
Aug 01, 2016 | 24.24 | 24.45 | 24.13 | 24.20 | 495,489 | -0.16(-0.67%) |
Jul 29, 2016 | 24.00 | 24.73 | 24.00 | 24.36 | 727,771 | +0.09(+0.36%) |
Jul 28, 2016 | 23.90 | 24.42 | 23.79 | 24.28 | 334,181 | +0.41(+1.70%) |
Jul 27, 2016 | 24.11 | 24.18 | 23.78 | 23.87 | 306,701 | -0.25(-1.04%) |
Jul 26, 2016 | 24.35 | 24.48 | 24.01 | 24.12 | 346,741 | -0.29(-1.17%) |
Jul 25, 2016 | 24.38 | 24.43 | 24.18 | 24.41 | 499,592 | +0.04(+0.18%) |
Jul 22, 2016 | 23.94 | 24.48 | 23.94 | 24.36 | 971,511 | +0.44(+1.84%) |
Jul 21, 2016 | 24.15 | 24.24 | 23.78 | 23.92 | 594,290 | -0.38(-1.56%) |
Jul 20, 2016 | 24.10 | 24.47 | 24.00 | 24.30 | 551,338 | +0.27(+1.11%) |
Jul 19, 2016 | 23.87 | 24.23 | 23.81 | 24.03 | 1,171,988 | +0.22(+0.94%) |
Jul 18, 2016 | 23.84 | 23.84 | 23.54 | 23.81 | 396,276 | +0.06(+0.25%) |
Jul 15, 2016 | 24.12 | 24.17 | 23.59 | 23.75 | 744,788 | -0.30(-1.26%) |
Jul 14, 2016 | 24.24 | 24.33 | 23.97 | 24.05 | 595,435 | -0.29(-1.17%) |
Jul 13, 2016 | 24.37 | 24.39 | 24.13 | 24.34 | 736,941 | +0.09(+0.39%) |
Jul 12, 2016 | 24.17 | 24.41 | 24.17 | 24.24 | 538,719 | +0.03(+0.14%) |
Jul 11, 2016 | 24.19 | 24.27 | 23.97 | 24.21 | 639,833 | +0.13(+0.54%) |
Jul 08, 2016 | 23.86 | 24.13 | 23.78 | 24.08 | 637,863 | +0.29(+1.23%) |
Jul 07, 2016 | 23.93 | 23.99 | 23.73 | 23.78 | 518,785 | -0.18(-0.76%) |
Jul 06, 2016 | 23.90 | 24.15 | 23.87 | 23.97 | 1,123,655 | +0.01(+0.04%) |
Jul 05, 2016 | 23.33 | 23.98 | 23.30 | 23.96 | 805,163 | +0.60(+2.55%) |
Jul 01, 2016 | 23.27 | 23.36 | 23.36 | 23.36 | 649,350 | +0.16(+0.71%) |
Jun 30, 2016 | 23.02 | 23.28 | 22.83 | 23.20 | 942,146 | +0.25(+1.09%) |
Jun 29, 2016 | 22.46 | 23.00 | 22.46 | 22.95 | 706,562 | +0.57(+2.53%) |
Jun 28, 2016 | 22.17 | 22.52 | 22.05 | 22.38 | 1,065,303 | +0.34(+1.56%) |
Jun 27, 2016 | 22.78 | 22.90 | 21.95 | 22.04 | 1,146,206 | -0.85(-3.72%) |
Jun 24, 2016 | 23.11 | 23.36 | 22.78 | 22.89 | 925,507 | -0.80(-3.37%) |
Jun 23, 2016 | 23.47 | 23.70 | 23.40 | 23.69 | 725,087 | +0.38(+1.62%) |
Jun 22, 2016 | 23.33 | 23.64 | 23.28 | 23.31 | 707,460 | -0.03(-0.15%) |
Jun 21, 2016 | 23.25 | 23.40 | 23.10 | 23.34 | 382,632 | +0.09(+0.37%) |
Jun 20, 2016 | 23.37 | 23.46 | 23.12 | 23.26 | 559,077 | +0.02(+0.07%) |
Jun 17, 2016 | 23.15 | 23.33 | 22.96 | 23.24 | 1,409,185 | +0.13(+0.56%) |
Jun 16, 2016 | 23.06 | 23.23 | 22.78 | 23.11 | 578,826 | +0.00(+0.00%) |
Jun 15, 2016 | 23.00 | 23.21 | 22.99 | 23.11 | 534,303 | +0.09(+0.41%) |
Jun 14, 2016 | 22.99 | 23.09 | 22.87 | 23.02 | 420,004 | -0.05(-0.22%) |
Jun 13, 2016 | 22.73 | 23.21 | 22.73 | 23.07 | 567,640 | +0.34(+1.47%) |
Jun 10, 2016 | 22.90 | 23.00 | 22.66 | 22.73 | 702,382 | -0.38(-1.64%) |
Jun 09, 2016 | 22.93 | 23.21 | 22.83 | 23.11 | 611,753 | +0.12(+0.52%) |
Jun 08, 2016 | 22.67 | 23.06 | 22.67 | 22.99 | 784,855 | +0.16(+0.71%) |
Jun 07, 2016 | 22.50 | 22.84 | 22.50 | 22.83 | 526,482 | +0.33(+1.45%) |
Jun 06, 2016 | 22.77 | 22.81 | 22.33 | 22.50 | 479,419 | -0.21(-0.91%) |
Jun 03, 2016 | 22.83 | 23.07 | 22.51 | 22.71 | 470,813 | -0.01(-0.04%) |
Jun 02, 2016 | 22.71 | 22.83 | 22.48 | 22.72 | 510,762 | -0.05(-0.23%) |