Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.38 | 26.57 | 25.85 | 26.23 | 681,690 | -0.29(-1.08%) |
May 30, 2017 | 26.40 | 26.69 | 26.40 | 26.51 | 250,479 | +0.18(+0.67%) |
May 26, 2017 | 26.62 | 26.67 | 26.32 | 26.34 | 486,486 | -0.28(-1.05%) |
May 25, 2017 | 26.64 | 26.83 | 26.43 | 26.61 | 412,051 | -0.08(-0.28%) |
May 24, 2017 | 26.64 | 26.81 | 26.49 | 26.69 | 631,530 | +0.17(+0.64%) |
May 23, 2017 | 26.16 | 26.56 | 26.16 | 26.52 | 366,855 | +0.54(+2.08%) |
May 22, 2017 | 26.24 | 26.28 | 25.61 | 25.98 | 1,413,831 | -0.41(-1.57%) |
May 19, 2017 | 26.73 | 26.76 | 26.13 | 26.40 | 1,744,963 | -0.29(-1.08%) |
May 18, 2017 | 26.20 | 27.22 | 26.07 | 26.68 | 1,268,398 | +0.71(+2.72%) |
May 17, 2017 | 25.64 | 25.99 | 25.57 | 25.98 | 669,223 | +0.05(+0.19%) |
May 16, 2017 | 26.13 | 26.20 | 25.79 | 25.93 | 519,720 | -0.13(-0.48%) |
May 15, 2017 | 25.98 | 26.33 | 25.98 | 26.05 | 347,800 | +0.03(+0.13%) |
May 12, 2017 | 26.12 | 26.67 | 25.81 | 26.02 | 318,484 | -0.13(-0.51%) |
May 11, 2017 | 26.67 | 26.72 | 26.04 | 26.15 | 718,982 | -0.55(-2.05%) |
May 10, 2017 | 26.28 | 26.93 | 26.21 | 26.70 | 914,969 | +0.38(+1.44%) |
May 09, 2017 | 25.46 | 26.35 | 25.46 | 26.32 | 805,707 | +0.80(+3.13%) |
May 08, 2017 | 25.79 | 25.98 | 25.45 | 25.52 | 822,023 | -0.45(-1.72%) |
May 05, 2017 | 25.72 | 26.62 | 25.15 | 25.97 | 2,007,172 | -0.92(-3.41%) |
May 04, 2017 | 27.25 | 27.42 | 26.56 | 26.88 | 1,112,655 | -0.36(-1.33%) |
May 03, 2017 | 27.38 | 27.41 | 26.98 | 27.25 | 994,268 | -0.16(-0.58%) |
May 02, 2017 | 27.35 | 27.46 | 27.14 | 27.41 | 810,122 | +0.02(+0.06%) |
May 01, 2017 | 27.00 | 27.44 | 26.81 | 27.39 | 1,427,451 | -0.14(-0.52%) |
Apr 28, 2017 | 27.71 | 27.73 | 27.45 | 27.53 | 651,297 | -0.09(-0.33%) |
Apr 27, 2017 | 27.43 | 27.69 | 27.35 | 27.62 | 983,638 | +0.29(+1.08%) |
Apr 26, 2017 | 26.98 | 27.41 | 26.97 | 27.33 | 375,067 | +0.36(+1.34%) |
Apr 25, 2017 | 26.71 | 27.09 | 26.62 | 26.97 | 1,163,106 | +0.34(+1.29%) |
Apr 24, 2017 | 26.30 | 26.73 | 26.18 | 26.62 | 487,530 | +0.79(+3.06%) |
Apr 21, 2017 | 25.97 | 26.04 | 25.64 | 25.83 | 251,408 | -0.09(-0.36%) |
Apr 20, 2017 | 26.07 | 26.20 | 25.81 | 25.93 | 428,029 | -0.03(-0.13%) |
Apr 19, 2017 | 26.10 | 26.17 | 25.81 | 25.96 | 701,265 | -0.04(-0.16%) |
Apr 18, 2017 | 25.74 | 26.09 | 25.73 | 26.00 | 692,772 | +0.08(+0.29%) |
Apr 17, 2017 | 25.93 | 26.06 | 25.83 | 25.93 | 702,116 | +0.12(+0.46%) |
Apr 13, 2017 | 25.77 | 25.93 | 25.62 | 25.81 | 566,337 | +0.15(+0.59%) |
Apr 12, 2017 | 25.85 | 25.85 | 25.47 | 25.66 | 902,547 | -0.24(-0.91%) |
Apr 11, 2017 | 25.56 | 25.93 | 25.41 | 25.89 | 820,485 | +0.32(+1.25%) |
Apr 10, 2017 | 26.13 | 26.13 | 24.67 | 25.57 | 2,356,042 | -1.30(-4.85%) |
Apr 07, 2017 | 27.42 | 27.62 | 26.82 | 26.88 | 757,634 | -0.62(-2.26%) |
Apr 06, 2017 | 27.18 | 27.69 | 27.08 | 27.50 | 535,259 | +0.39(+1.43%) |
Apr 05, 2017 | 27.36 | 27.56 | 26.96 | 27.11 | 1,054,387 | -0.10(-0.37%) |
Apr 04, 2017 | 27.13 | 27.21 | 26.87 | 27.21 | 819,842 | +0.20(+0.75%) |
Apr 03, 2017 | 27.63 | 27.73 | 27.00 | 27.01 | 1,275,912 | -0.64(-2.31%) |
Mar 31, 2017 | 27.51 | 27.82 | 27.37 | 27.65 | 399,725 | +0.17(+0.61%) |
Mar 30, 2017 | 27.56 | 27.72 | 27.47 | 27.48 | 386,476 | -0.03(-0.12%) |
Mar 29, 2017 | 27.46 | 27.60 | 27.31 | 27.51 | 265,984 | -0.03(-0.09%) |
Mar 28, 2017 | 27.20 | 27.76 | 27.19 | 27.54 | 479,258 | +0.28(+1.02%) |
Mar 27, 2017 | 27.04 | 27.32 | 26.81 | 27.26 | 445,819 | +0.16(+0.59%) |
Mar 24, 2017 | 27.04 | 27.17 | 26.91 | 27.10 | 453,838 | +0.08(+0.28%) |
Mar 23, 2017 | 26.62 | 27.11 | 26.54 | 27.03 | 570,992 | +0.46(+1.74%) |
Mar 22, 2017 | 26.22 | 26.64 | 26.10 | 26.56 | 1,035,223 | +0.29(+1.09%) |
Mar 21, 2017 | 26.56 | 26.69 | 26.20 | 26.28 | 543,954 | -0.11(-0.41%) |
Mar 20, 2017 | 26.55 | 26.60 | 26.33 | 26.39 | 232,437 | -0.26(-0.98%) |
Mar 17, 2017 | 26.52 | 26.76 | 26.47 | 26.65 | 455,138 | +0.17(+0.63%) |
Mar 16, 2017 | 26.67 | 26.79 | 26.30 | 26.48 | 338,252 | -0.18(-0.69%) |
Mar 15, 2017 | 26.35 | 26.71 | 26.27 | 26.67 | 428,969 | +0.40(+1.54%) |
Mar 14, 2017 | 26.49 | 26.53 | 26.05 | 26.26 | 374,313 | -0.28(-1.04%) |
Mar 13, 2017 | 26.42 | 26.63 | 26.40 | 26.54 | 442,391 | +0.03(+0.13%) |
Mar 10, 2017 | 25.96 | 26.60 | 25.79 | 26.51 | 1,048,166 | +0.76(+2.97%) |
Mar 09, 2017 | 26.01 | 26.01 | 25.56 | 25.74 | 1,159,897 | -0.22(-0.84%) |
Mar 08, 2017 | 26.60 | 26.60 | 25.92 | 25.96 | 422,436 | -0.54(-2.03%) |
Mar 07, 2017 | 26.72 | 26.80 | 26.49 | 26.50 | 281,123 | -0.24(-0.88%) |
Mar 06, 2017 | 27.01 | 27.20 | 26.69 | 26.73 | 389,460 | -0.34(-1.24%) |
Mar 03, 2017 | 27.08 | 27.30 | 26.96 | 27.07 | 431,772 | +0.04(+0.16%) |
Mar 02, 2017 | 27.93 | 27.93 | 27.01 | 27.03 | 733,327 | -0.90(-3.22%) |
Mar 01, 2017 | 28.61 | 28.77 | 27.93 | 27.93 | 717,888 | -0.39(-1.37%) |
Feb 28, 2017 | 28.80 | 29.00 | 28.30 | 28.31 | 1,004,961 | -0.66(-2.26%) |
Feb 27, 2017 | 28.63 | 29.08 | 28.54 | 28.97 | 1,395,149 | +0.39(+1.38%) |
Feb 24, 2017 | 28.07 | 28.63 | 27.92 | 28.57 | 853,299 | +0.29(+1.04%) |
Feb 23, 2017 | 28.73 | 28.83 | 28.13 | 28.28 | 887,955 | -0.34(-1.17%) |
Feb 22, 2017 | 29.19 | 29.47 | 28.57 | 28.62 | 1,652,831 | -0.54(-1.84%) |
Feb 21, 2017 | 27.35 | 29.59 | 27.31 | 29.15 | 2,364,026 | +3.13(+12.01%) |
Feb 17, 2017 | 26.03 | 26.03 | 26.03 | 0 | -0.10(-0.39%) | |
Feb 16, 2017 | 26.00 | 26.30 | 26.00 | 26.13 | 700,747 | +0.07(+0.26%) |
Feb 15, 2017 | 26.06 | 26.34 | 25.91 | 26.06 | 840,225 | -0.05(-0.19%) |
Feb 14, 2017 | 26.34 | 26.42 | 25.73 | 26.11 | 1,107,279 | -0.24(-0.92%) |
Feb 13, 2017 | 26.75 | 26.99 | 26.34 | 26.35 | 448,482 | -0.41(-1.54%) |
Feb 10, 2017 | 26.34 | 26.88 | 26.22 | 26.77 | 494,609 | +0.45(+1.69%) |
Feb 09, 2017 | 25.80 | 26.56 | 25.80 | 26.32 | 1,091,675 | +0.46(+1.79%) |
Feb 08, 2017 | 26.11 | 26.23 | 25.83 | 25.86 | 864,147 | -0.34(-1.31%) |
Feb 07, 2017 | 26.75 | 26.75 | 26.17 | 26.20 | 779,486 | -0.69(-2.55%) |
Feb 06, 2017 | 27.23 | 27.40 | 26.84 | 26.89 | 572,891 | -0.49(-1.80%) |
Feb 03, 2017 | 26.86 | 27.38 | 26.80 | 27.38 | 704,274 | +0.62(+2.31%) |
Feb 02, 2017 | 26.99 | 26.99 | 26.58 | 26.76 | 530,900 | -0.28(-1.02%) |
Feb 01, 2017 | 27.04 | 27.17 | 26.72 | 27.04 | 480,879 | -0.08(-0.28%) |
Jan 31, 2017 | 26.88 | 27.28 | 26.86 | 27.11 | 778,578 | +0.26(+0.96%) |
Jan 30, 2017 | 27.21 | 27.41 | 26.69 | 26.86 | 329,237 | -0.39(-1.44%) |
Jan 27, 2017 | 27.35 | 27.44 | 27.23 | 27.25 | 580,381 | -0.05(-0.18%) |
Jan 26, 2017 | 27.22 | 27.48 | 27.07 | 27.30 | 593,602 | +0.06(+0.21%) |
Jan 25, 2017 | 26.94 | 27.24 | 26.84 | 27.24 | 584,653 | +0.40(+1.49%) |
Jan 24, 2017 | 26.60 | 27.04 | 26.49 | 26.84 | 485,417 | +0.35(+1.33%) |
Jan 23, 2017 | 26.51 | 26.53 | 26.14 | 26.49 | 614,852 | +0.03(+0.13%) |
Jan 20, 2017 | 26.17 | 26.56 | 25.51 | 26.45 | 976,768 | +0.08(+0.32%) |
Jan 19, 2017 | 26.88 | 26.96 | 26.25 | 26.37 | 791,628 | -0.59(-2.20%) |
Jan 18, 2017 | 26.91 | 27.33 | 26.84 | 26.96 | 556,057 | -0.02(-0.06%) |
Jan 17, 2017 | 27.47 | 27.52 | 26.90 | 26.98 | 675,571 | -0.57(-2.06%) |
Jan 13, 2017 | 27.55 | 27.55 | 27.55 | 0 | -0.84(-2.94%) | |
Jan 12, 2017 | 28.19 | 28.41 | 27.97 | 28.39 | 474,335 | +0.17(+0.59%) |
Jan 11, 2017 | 28.57 | 28.63 | 27.90 | 28.22 | 408,318 | -0.26(-0.91%) |
Jan 10, 2017 | 27.88 | 28.51 | 27.62 | 28.48 | 835,197 | +0.56(+2.01%) |
Jan 09, 2017 | 28.44 | 28.47 | 27.80 | 27.92 | 572,947 | -0.64(-2.25%) |
Jan 06, 2017 | 28.64 | 28.94 | 28.44 | 28.56 | 539,753 | -0.24(-0.84%) |
Jan 05, 2017 | 28.84 | 28.94 | 28.67 | 28.80 | 467,587 | +0.00(+0.00%) |
Jan 04, 2017 | 28.54 | 28.87 | 28.39 | 28.80 | 810,344 | +0.35(+1.23%) |
Jan 03, 2017 | 28.51 | 28.97 | 28.39 | 28.45 | 893,323 | +0.03(+0.12%) |
Dec 30, 2016 | 28.42 | 28.42 | 28.42 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 28.13 | 28.49 | 28.00 | 28.38 | 474,724 | +0.13(+0.47%) |
Dec 28, 2016 | 28.53 | 28.69 | 28.05 | 28.24 | 605,361 | -0.19(-0.68%) |
Dec 27, 2016 | 29.58 | 29.67 | 28.35 | 28.44 | 1,027,543 | -1.68(-5.58%) |
Dec 23, 2016 | 30.12 | 30.12 | 30.12 | 0 | +0.65(+2.21%) | |
Dec 22, 2016 | 31.61 | 31.61 | 29.42 | 29.46 | 1,220,270 | -2.25(-7.09%) |
Dec 21, 2016 | 31.39 | 31.80 | 31.39 | 31.71 | 475,967 | +0.29(+0.93%) |
Dec 20, 2016 | 31.31 | 31.62 | 31.24 | 31.42 | 772,222 | +0.27(+0.86%) |
Dec 19, 2016 | 31.40 | 31.59 | 30.75 | 31.15 | 1,083,475 | -0.26(-0.82%) |
Dec 16, 2016 | 32.08 | 32.14 | 31.34 | 31.41 | 1,265,521 | -0.61(-1.91%) |
Dec 15, 2016 | 31.88 | 32.31 | 31.88 | 32.02 | 566,517 | +0.08(+0.24%) |
Dec 14, 2016 | 32.57 | 32.67 | 31.90 | 31.95 | 412,751 | -0.75(-2.30%) |
Dec 13, 2016 | 32.73 | 32.87 | 32.29 | 32.70 | 693,636 | +0.08(+0.26%) |
Dec 12, 2016 | 32.86 | 32.90 | 32.50 | 32.61 | 475,267 | -0.23(-0.69%) |
Dec 09, 2016 | 32.92 | 33.21 | 32.61 | 32.84 | 800,466 | -0.07(-0.20%) |
Dec 08, 2016 | 33.40 | 33.40 | 32.14 | 32.91 | 650,121 | -0.05(-0.15%) |
Dec 07, 2016 | 31.73 | 33.05 | 31.73 | 32.96 | 834,419 | +1.25(+3.93%) |
Dec 06, 2016 | 31.55 | 31.75 | 31.19 | 31.71 | 698,868 | +0.03(+0.11%) |
Dec 05, 2016 | 31.14 | 31.69 | 31.08 | 31.68 | 1,182,348 | +0.54(+1.74%) |
Dec 02, 2016 | 32.35 | 32.35 | 31.03 | 31.13 | 589,722 | -1.21(-3.75%) |
Dec 01, 2016 | 32.10 | 32.50 | 31.79 | 32.35 | 801,859 | +0.39(+1.23%) |
Nov 30, 2016 | 31.75 | 32.11 | 31.65 | 31.95 | 680,051 | +0.42(+1.33%) |
Nov 29, 2016 | 31.29 | 31.69 | 31.29 | 31.54 | 498,676 | +0.09(+0.29%) |
Nov 28, 2016 | 31.62 | 32.25 | 31.39 | 31.44 | 493,579 | -0.24(-0.76%) |
Nov 25, 2016 | 31.85 | 31.91 | 31.58 | 31.69 | 154,799 | -0.20(-0.63%) |
Nov 23, 2016 | 31.89 | 31.89 | 31.89 | 0 | +0.09(+0.29%) | |
Nov 22, 2016 | 31.19 | 31.89 | 31.03 | 31.80 | 595,456 | +0.65(+2.08%) |
Nov 21, 2016 | 31.00 | 31.19 | 30.90 | 31.15 | 651,498 | +0.27(+0.89%) |
Nov 18, 2016 | 30.80 | 30.95 | 30.64 | 30.87 | 378,687 | +0.09(+0.30%) |
Nov 17, 2016 | 31.00 | 31.00 | 30.55 | 30.78 | 490,694 | -0.20(-0.64%) |
Nov 16, 2016 | 31.19 | 31.20 | 30.84 | 30.98 | 641,965 | -0.12(-0.40%) |
Nov 15, 2016 | 31.07 | 31.25 | 30.98 | 31.10 | 584,277 | +0.07(+0.24%) |
Nov 14, 2016 | 31.08 | 31.20 | 30.93 | 31.03 | 528,654 | +0.06(+0.19%) |
Nov 11, 2016 | 31.03 | 31.11 | 30.66 | 30.97 | 478,402 | +0.03(+0.11%) |
Nov 10, 2016 | 29.64 | 31.40 | 29.61 | 30.94 | 1,021,004 | +1.35(+4.56%) |
Nov 09, 2016 | 28.55 | 29.68 | 28.42 | 29.59 | 902,261 | +0.72(+2.51%) |
Nov 08, 2016 | 29.20 | 28.87 | 28.87 | 262,016 | -0.28(-0.97%) | |
Nov 07, 2016 | 28.91 | 29.27 | 28.88 | 29.15 | 511,219 | +0.48(+1.68%) |
Nov 04, 2016 | 28.51 | 28.89 | 28.33 | 28.67 | 330,263 | +0.14(+0.50%) |
Nov 03, 2016 | 28.33 | 28.74 | 28.27 | 28.52 | 442,374 | +0.22(+0.76%) |
Nov 02, 2016 | 28.46 | 28.55 | 28.27 | 28.31 | 519,703 | -0.08(-0.29%) |
Nov 01, 2016 | 28.79 | 28.95 | 28.25 | 28.39 | 609,638 | -0.39(-1.36%) |
Oct 31, 2016 | 28.68 | 28.89 | 28.48 | 28.78 | 257,798 | +0.09(+0.32%) |
Oct 28, 2016 | 28.70 | 28.97 | 28.56 | 28.69 | 274,707 | +0.03(+0.12%) |
Oct 27, 2016 | 28.82 | 28.82 | 28.52 | 28.66 | 398,208 | -0.10(-0.35%) |
Oct 26, 2016 | 28.77 | 28.83 | 28.52 | 28.76 | 354,714 | -0.03(-0.09%) |
Oct 25, 2016 | 29.02 | 29.02 | 28.72 | 28.78 | 249,835 | -0.27(-0.92%) |
Oct 24, 2016 | 29.47 | 29.52 | 28.95 | 29.05 | 230,590 | -0.34(-1.16%) |
Oct 21, 2016 | 29.24 | 29.47 | 29.15 | 29.39 | 220,870 | -0.10(-0.34%) |
Oct 20, 2016 | 29.42 | 29.54 | 29.31 | 29.49 | 266,824 | -0.01(-0.03%) |
Oct 19, 2016 | 29.57 | 29.66 | 29.39 | 29.50 | 447,791 | +0.08(+0.28%) |
Oct 18, 2016 | 29.54 | 29.61 | 29.36 | 29.42 | 612,105 | +0.14(+0.48%) |
Oct 17, 2016 | 29.52 | 29.52 | 29.15 | 29.27 | 363,667 | -0.23(-0.79%) |
Oct 14, 2016 | 29.68 | 29.81 | 29.49 | 29.51 | 536,905 | -0.04(-0.14%) |
Oct 13, 2016 | 29.52 | 29.71 | 29.28 | 29.55 | 444,341 | -0.17(-0.56%) |
Oct 12, 2016 | 29.62 | 29.76 | 29.42 | 29.71 | 400,704 | +0.10(+0.34%) |
Oct 11, 2016 | 29.56 | 29.65 | 29.32 | 29.61 | 532,068 | -0.24(-0.81%) |
Oct 10, 2016 | 29.61 | 30.20 | 29.58 | 29.86 | 429,628 | +0.59(+2.02%) |
Oct 07, 2016 | 29.63 | 29.63 | 29.12 | 29.27 | 396,091 | -0.34(-1.15%) |
Oct 06, 2016 | 29.40 | 29.67 | 29.37 | 29.61 | 278,652 | +0.07(+0.23%) |
Oct 05, 2016 | 29.41 | 29.69 | 29.27 | 29.54 | 441,971 | +0.21(+0.71%) |
Oct 04, 2016 | 30.01 | 30.24 | 29.30 | 29.33 | 747,928 | -0.62(-2.08%) |
Oct 03, 2016 | 29.24 | 30.98 | 29.18 | 29.96 | 1,751,979 | +0.77(+2.65%) |
Sep 30, 2016 | 28.65 | 29.34 | 28.58 | 29.18 | 588,496 | +0.72(+2.51%) |
Sep 29, 2016 | 28.49 | 28.64 | 28.36 | 28.47 | 625,516 | +0.01(+0.03%) |
Sep 28, 2016 | 28.55 | 28.60 | 28.24 | 28.46 | 1,106,072 | -0.02(-0.09%) |
Sep 27, 2016 | 28.72 | 28.82 | 28.43 | 28.48 | 774,248 | -0.27(-0.93%) |
Sep 26, 2016 | 28.94 | 29.14 | 28.65 | 28.75 | 373,007 | -0.37(-1.29%) |
Sep 23, 2016 | 29.38 | 29.41 | 29.07 | 29.12 | 330,533 | -0.28(-0.96%) |
Sep 22, 2016 | 29.32 | 29.61 | 29.23 | 29.41 | 586,858 | +0.22(+0.74%) |
Sep 21, 2016 | 29.15 | 29.29 | 28.96 | 29.19 | 377,919 | +0.22(+0.75%) |
Sep 20, 2016 | 28.76 | 29.03 | 28.57 | 28.97 | 348,325 | +0.26(+0.90%) |
Sep 19, 2016 | 28.48 | 29.04 | 28.43 | 28.72 | 542,285 | +0.38(+1.35%) |
Sep 16, 2016 | 28.08 | 28.38 | 28.08 | 28.33 | 706,580 | -0.02(-0.09%) |
Sep 15, 2016 | 28.02 | 28.64 | 28.02 | 28.36 | 581,824 | +0.39(+1.40%) |
Sep 14, 2016 | 27.79 | 28.03 | 27.69 | 27.97 | 645,252 | +0.27(+0.99%) |
Sep 13, 2016 | 27.64 | 27.91 | 27.48 | 27.69 | 546,020 | -0.27(-0.98%) |
Sep 12, 2016 | 27.37 | 28.13 | 27.35 | 27.97 | 649,572 | +0.28(+1.02%) |
Sep 09, 2016 | 28.22 | 28.30 | 27.44 | 27.68 | 1,031,510 | -0.68(-2.41%) |
Sep 08, 2016 | 29.07 | 29.17 | 28.30 | 28.37 | 1,041,301 | -0.87(-2.96%) |
Sep 07, 2016 | 29.33 | 29.54 | 29.08 | 29.23 | 988,986 | -0.11(-0.37%) |
Sep 06, 2016 | 29.15 | 29.59 | 29.08 | 29.34 | 902,527 | +0.15(+0.51%) |
Sep 02, 2016 | 29.07 | 29.19 | 29.19 | 29.19 | 1,070,643 | +0.30(+1.04%) |
Sep 01, 2016 | 28.98 | 29.04 | 28.54 | 28.89 | 1,216,406 | -0.09(-0.32%) |
Aug 31, 2016 | 29.80 | 30.61 | 28.50 | 28.98 | 3,860,106 | -0.59(-2.00%) |
Aug 30, 2016 | 28.31 | 29.76 | 27.60 | 29.57 | 6,374,576 | +5.65(+23.61%) |
Aug 29, 2016 | 23.69 | 24.02 | 23.57 | 23.93 | 771,265 | +0.36(+1.51%) |
Aug 26, 2016 | 23.28 | 23.63 | 23.26 | 23.57 | 690,888 | +0.41(+1.79%) |
Aug 25, 2016 | 22.97 | 23.19 | 22.81 | 23.16 | 506,190 | +0.13(+0.58%) |
Aug 24, 2016 | 22.82 | 23.33 | 22.82 | 23.02 | 766,237 | +0.09(+0.40%) |
Aug 23, 2016 | 22.61 | 22.94 | 22.57 | 22.93 | 745,126 | +0.35(+1.54%) |
Aug 22, 2016 | 22.65 | 22.78 | 22.47 | 22.58 | 530,026 | -0.13(-0.58%) |
Aug 19, 2016 | 22.77 | 22.86 | 22.54 | 22.72 | 606,229 | -0.17(-0.72%) |
Aug 18, 2016 | 22.85 | 23.03 | 22.55 | 22.88 | 826,876 | -0.04(-0.18%) |
Aug 17, 2016 | 23.20 | 23.25 | 22.61 | 22.92 | 1,171,931 | -0.36(-1.53%) |
Aug 16, 2016 | 23.60 | 23.67 | 23.28 | 23.28 | 582,816 | -0.33(-1.40%) |
Aug 15, 2016 | 23.58 | 23.71 | 23.10 | 23.61 | 1,252,071 | +0.38(+1.64%) |
Aug 12, 2016 | 23.41 | 23.56 | 23.11 | 23.23 | 625,564 | -0.21(-0.88%) |
Aug 11, 2016 | 23.83 | 23.83 | 23.33 | 23.44 | 832,619 | -0.39(-1.63%) |
Aug 10, 2016 | 24.52 | 24.52 | 23.69 | 23.83 | 963,858 | -0.48(-1.98%) |
Aug 09, 2016 | 25.76 | 25.77 | 23.05 | 24.31 | 3,309,674 | -2.90(-10.65%) |
Aug 08, 2016 | 27.33 | 27.41 | 26.94 | 27.20 | 719,779 | +0.03(+0.12%) |
Aug 05, 2016 | 27.16 | 27.53 | 27.15 | 27.17 | 817,826 | -0.03(-0.12%) |
Aug 04, 2016 | 27.20 | 27.30 | 26.69 | 27.20 | 671,582 | +0.07(+0.27%) |
Aug 03, 2016 | 26.99 | 27.28 | 26.82 | 27.13 | 1,157,607 | +0.07(+0.28%) |
Aug 02, 2016 | 27.33 | 27.38 | 26.86 | 27.06 | 772,890 | -0.19(-0.70%) |
Aug 01, 2016 | 27.49 | 27.50 | 27.16 | 27.25 | 203,360 | -0.25(-0.90%) |
Jul 29, 2016 | 27.32 | 27.62 | 27.20 | 27.49 | 522,370 | +0.21(+0.76%) |
Jul 28, 2016 | 27.18 | 27.35 | 27.10 | 27.29 | 239,725 | +0.10(+0.37%) |
Jul 27, 2016 | 27.61 | 27.61 | 27.06 | 27.19 | 412,540 | -0.35(-1.26%) |
Jul 26, 2016 | 27.30 | 27.69 | 27.21 | 27.54 | 354,296 | +0.36(+1.31%) |
Jul 25, 2016 | 27.45 | 27.55 | 27.06 | 27.18 | 530,868 | -0.33(-1.20%) |
Jul 22, 2016 | 27.60 | 27.78 | 27.06 | 27.51 | 853,492 | -0.45(-1.60%) |
Jul 21, 2016 | 27.69 | 28.02 | 27.62 | 27.96 | 521,703 | +0.31(+1.14%) |
Jul 20, 2016 | 27.45 | 27.73 | 27.31 | 27.64 | 473,236 | +0.25(+0.91%) |
Jul 19, 2016 | 27.83 | 27.90 | 27.35 | 27.40 | 390,068 | -0.51(-1.84%) |
Jul 18, 2016 | 27.70 | 27.94 | 27.51 | 27.91 | 413,183 | +0.17(+0.63%) |
Jul 15, 2016 | 28.46 | 28.55 | 27.67 | 27.73 | 769,185 | -0.99(-3.46%) |
Jul 14, 2016 | 28.68 | 28.86 | 28.60 | 28.73 | 415,794 | +0.02(+0.06%) |
Jul 13, 2016 | 28.75 | 28.98 | 28.64 | 28.71 | 422,439 | -0.12(-0.40%) |
Jul 12, 2016 | 28.99 | 29.18 | 28.76 | 28.83 | 518,656 | -0.06(-0.20%) |
Jul 11, 2016 | 28.91 | 29.08 | 28.69 | 28.89 | 894,343 | -0.04(-0.14%) |
Jul 08, 2016 | 28.25 | 28.96 | 28.17 | 28.93 | 616,334 | +0.76(+2.71%) |
Jul 07, 2016 | 28.14 | 28.18 | 27.83 | 28.17 | 350,723 | +0.15(+0.53%) |
Jul 06, 2016 | 28.00 | 28.12 | 27.54 | 28.02 | 323,700 | +0.02(+0.09%) |
Jul 05, 2016 | 27.77 | 28.05 | 27.71 | 27.99 | 287,790 | -0.02(-0.09%) |
Jul 01, 2016 | 27.88 | 28.02 | 28.02 | 28.02 | 266,133 | +0.04(+0.15%) |
Jun 30, 2016 | 27.66 | 27.99 | 27.45 | 27.98 | 476,403 | +0.42(+1.53%) |
Jun 29, 2016 | 27.35 | 27.74 | 27.31 | 27.55 | 307,349 | +0.39(+1.43%) |
Jun 28, 2016 | 26.68 | 27.35 | 26.67 | 27.16 | 535,977 | +0.68(+2.56%) |
Jun 27, 2016 | 27.11 | 27.11 | 26.28 | 26.48 | 539,937 | -0.67(-2.47%) |
Jun 24, 2016 | 27.18 | 27.74 | 27.16 | 27.16 | 492,084 | -1.18(-4.15%) |
Jun 23, 2016 | 28.48 | 28.68 | 28.23 | 28.33 | 438,356 | -0.02(-0.09%) |
Jun 22, 2016 | 28.31 | 28.53 | 28.19 | 28.36 | 406,504 | +0.16(+0.56%) |
Jun 21, 2016 | 28.03 | 28.28 | 27.99 | 28.20 | 560,959 | +0.15(+0.53%) |
Jun 20, 2016 | 27.48 | 28.25 | 27.48 | 28.05 | 518,584 | +0.78(+2.85%) |
Jun 17, 2016 | 27.33 | 27.52 | 27.14 | 27.27 | 458,711 | -0.05(-0.18%) |
Jun 16, 2016 | 27.12 | 27.40 | 26.99 | 27.32 | 523,760 | -0.02(-0.06%) |
Jun 15, 2016 | 27.42 | 27.49 | 27.23 | 27.34 | 410,399 | -0.06(-0.21%) |
Jun 14, 2016 | 27.66 | 27.78 | 27.25 | 27.40 | 345,234 | -0.28(-1.02%) |
Jun 13, 2016 | 27.66 | 27.90 | 27.57 | 27.68 | 230,159 | -0.07(-0.24%) |
Jun 10, 2016 | 28.68 | 28.69 | 27.59 | 27.74 | 802,503 | -0.94(-3.26%) |
Jun 09, 2016 | 28.50 | 28.71 | 28.38 | 28.68 | 290,752 | +0.08(+0.29%) |
Jun 08, 2016 | 28.25 | 28.73 | 28.17 | 28.60 | 783,879 | +0.43(+1.53%) |
Jun 07, 2016 | 27.84 | 28.35 | 27.82 | 28.17 | 544,585 | +0.22(+0.80%) |
Jun 06, 2016 | 27.54 | 27.98 | 27.54 | 27.94 | 520,745 | +0.44(+1.60%) |
Jun 03, 2016 | 27.35 | 27.58 | 27.10 | 27.50 | 560,885 | +0.36(+1.34%) |
Jun 02, 2016 | 27.11 | 27.23 | 26.96 | 27.14 | 411,664 | +0.02(+0.09%) |