Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.36 | 37.78 | 37.00 | 37.45 | 329,582 | +0.20(+0.54%) |
May 30, 2017 | 37.65 | 37.66 | 36.78 | 37.25 | 348,344 | -0.15(-0.40%) |
May 26, 2017 | 36.95 | 37.68 | 36.21 | 37.40 | 399,406 | +0.29(+0.79%) |
May 25, 2017 | 35.85 | 37.17 | 35.72 | 37.10 | 211,663 | +1.30(+3.64%) |
May 24, 2017 | 35.47 | 35.94 | 35.38 | 35.80 | 308,777 | +0.34(+0.95%) |
May 23, 2017 | 35.55 | 35.67 | 35.26 | 35.47 | 210,412 | -0.03(-0.07%) |
May 22, 2017 | 35.97 | 36.35 | 35.32 | 35.49 | 365,484 | -0.50(-1.38%) |
May 19, 2017 | 35.04 | 36.43 | 35.04 | 35.99 | 283,497 | +0.95(+2.71%) |
May 18, 2017 | 35.88 | 35.94 | 34.37 | 35.04 | 948,172 | -1.41(-3.87%) |
May 17, 2017 | 36.62 | 36.91 | 36.33 | 36.45 | 816,173 | -0.24(-0.66%) |
May 16, 2017 | 36.35 | 36.90 | 36.20 | 36.69 | 398,871 | +0.50(+1.39%) |
May 15, 2017 | 35.45 | 36.31 | 35.17 | 36.19 | 419,611 | +0.86(+2.43%) |
May 12, 2017 | 35.86 | 35.89 | 34.97 | 35.33 | 327,146 | -0.46(-1.29%) |
May 11, 2017 | 35.30 | 36.87 | 34.93 | 35.79 | 485,463 | +0.45(+1.28%) |
May 10, 2017 | 35.29 | 35.56 | 35.08 | 35.34 | 373,129 | +0.28(+0.81%) |
May 09, 2017 | 35.09 | 35.21 | 34.95 | 35.05 | 280,376 | -0.03(-0.10%) |
May 08, 2017 | 34.78 | 35.19 | 34.51 | 35.09 | 342,159 | +0.20(+0.58%) |
May 05, 2017 | 34.85 | 35.22 | 34.44 | 34.89 | 229,221 | +0.16(+0.46%) |
May 04, 2017 | 34.61 | 34.88 | 34.25 | 34.73 | 226,444 | +0.00(+0.00%) |
May 03, 2017 | 33.63 | 34.86 | 33.54 | 34.73 | 321,427 | +0.96(+2.85%) |
May 02, 2017 | 33.38 | 33.81 | 33.15 | 33.76 | 438,498 | +0.33(+0.98%) |
May 01, 2017 | 32.73 | 34.09 | 32.73 | 33.44 | 271,679 | +0.70(+2.12%) |
Apr 28, 2017 | 33.24 | 33.24 | 32.68 | 32.74 | 205,409 | -0.49(-1.49%) |
Apr 27, 2017 | 32.93 | 33.35 | 32.69 | 33.24 | 235,266 | +0.49(+1.48%) |
Apr 26, 2017 | 32.96 | 33.12 | 32.66 | 32.75 | 349,437 | -0.32(-0.96%) |
Apr 25, 2017 | 33.52 | 33.71 | 32.76 | 33.07 | 289,411 | -0.27(-0.80%) |
Apr 24, 2017 | 33.09 | 33.69 | 32.96 | 33.34 | 777,717 | +0.54(+1.66%) |
Apr 21, 2017 | 32.60 | 33.24 | 32.42 | 32.79 | 159,251 | +0.09(+0.28%) |
Apr 20, 2017 | 32.87 | 33.03 | 32.52 | 32.70 | 297,983 | -0.03(-0.10%) |
Apr 19, 2017 | 33.05 | 33.13 | 32.63 | 32.73 | 413,046 | -0.13(-0.41%) |
Apr 18, 2017 | 32.85 | 33.43 | 32.60 | 32.87 | 479,963 | -0.11(-0.33%) |
Apr 17, 2017 | 32.80 | 33.14 | 32.65 | 32.98 | 340,474 | +0.48(+1.47%) |
Apr 13, 2017 | 32.63 | 32.90 | 32.31 | 32.50 | 167,678 | -0.16(-0.49%) |
Apr 12, 2017 | 32.67 | 33.09 | 32.31 | 32.66 | 428,577 | -0.15(-0.46%) |
Apr 11, 2017 | 32.88 | 33.10 | 32.73 | 32.81 | 194,296 | +0.00(+0.00%) |
Apr 10, 2017 | 32.94 | 33.26 | 32.75 | 32.81 | 253,891 | -0.32(-0.96%) |
Apr 07, 2017 | 33.38 | 33.68 | 32.77 | 33.13 | 313,084 | -0.23(-0.70%) |
Apr 06, 2017 | 33.40 | 33.73 | 33.04 | 33.36 | 531,195 | +0.00(+0.00%) |
Apr 05, 2017 | 33.40 | 33.86 | 33.19 | 33.36 | 552,582 | +0.01(+0.03%) |
Apr 04, 2017 | 32.68 | 33.61 | 32.68 | 33.35 | 570,585 | +0.42(+1.27%) |
Apr 03, 2017 | 31.92 | 33.27 | 31.92 | 32.93 | 664,571 | +1.21(+3.80%) |
Mar 31, 2017 | 32.21 | 32.45 | 31.66 | 31.73 | 518,348 | -0.51(-1.59%) |
Mar 30, 2017 | 32.35 | 32.46 | 31.92 | 32.24 | 211,871 | +0.03(+0.08%) |
Mar 29, 2017 | 32.16 | 32.31 | 31.38 | 32.21 | 526,007 | +0.06(+0.18%) |
Mar 28, 2017 | 32.50 | 32.64 | 31.54 | 32.16 | 277,222 | -0.21(-0.65%) |
Mar 27, 2017 | 32.56 | 32.85 | 31.57 | 32.36 | 1,596,866 | -0.33(-1.00%) |
Mar 24, 2017 | 31.84 | 32.76 | 31.64 | 32.69 | 873,854 | +1.06(+3.34%) |
Mar 23, 2017 | 30.83 | 31.69 | 30.57 | 31.64 | 848,870 | +0.85(+2.78%) |
Mar 22, 2017 | 29.98 | 30.86 | 29.98 | 30.78 | 623,560 | +0.53(+1.74%) |
Mar 21, 2017 | 30.27 | 30.35 | 30.03 | 30.25 | 663,553 | +0.08(+0.25%) |
Mar 20, 2017 | 29.67 | 30.29 | 29.67 | 30.18 | 468,726 | +0.68(+2.30%) |
Mar 17, 2017 | 29.89 | 30.08 | 29.38 | 29.50 | 456,907 | -0.32(-1.07%) |
Mar 16, 2017 | 29.31 | 29.91 | 29.26 | 29.82 | 359,180 | +0.38(+1.28%) |
Mar 15, 2017 | 29.17 | 29.57 | 28.92 | 29.44 | 493,023 | +0.28(+0.95%) |
Mar 14, 2017 | 28.99 | 29.45 | 28.94 | 29.16 | 717,100 | +0.00(+0.00%) |
Mar 13, 2017 | 28.40 | 29.21 | 28.32 | 29.16 | 373,863 | +0.80(+2.81%) |
Mar 10, 2017 | 28.02 | 28.44 | 27.72 | 28.37 | 365,464 | +0.58(+2.08%) |
Mar 09, 2017 | 27.65 | 28.05 | 27.57 | 27.79 | 431,383 | +0.12(+0.42%) |
Mar 08, 2017 | 27.65 | 27.82 | 26.88 | 27.67 | 145,083 | +0.02(+0.06%) |
Mar 07, 2017 | 27.74 | 27.80 | 27.51 | 27.65 | 490,968 | -0.17(-0.60%) |
Mar 06, 2017 | 28.06 | 28.07 | 27.49 | 27.82 | 464,892 | -0.35(-1.25%) |
Mar 03, 2017 | 27.09 | 28.25 | 27.09 | 28.17 | 391,812 | +0.88(+3.22%) |
Mar 02, 2017 | 27.46 | 27.87 | 27.24 | 27.29 | 316,604 | -0.28(-1.03%) |
Mar 01, 2017 | 26.81 | 27.87 | 26.81 | 27.58 | 401,053 | +0.93(+3.49%) |
Feb 28, 2017 | 26.91 | 27.03 | 26.35 | 26.65 | 443,837 | -0.42(-1.55%) |
Feb 27, 2017 | 27.15 | 27.34 | 26.09 | 27.07 | 412,126 | -0.23(-0.83%) |
Feb 24, 2017 | 27.91 | 27.91 | 27.09 | 27.29 | 503,435 | -0.86(-3.07%) |
Feb 23, 2017 | 29.33 | 29.33 | 27.99 | 28.16 | 395,461 | -1.02(-3.50%) |
Feb 22, 2017 | 29.08 | 29.21 | 28.69 | 29.18 | 215,822 | +0.12(+0.40%) |
Feb 21, 2017 | 29.09 | 29.41 | 28.59 | 29.06 | 192,385 | +0.05(+0.17%) |
Feb 17, 2017 | 29.01 | 29.01 | 29.01 | 0 | +0.31(+1.08%) | |
Feb 16, 2017 | 29.42 | 29.49 | 28.61 | 28.70 | 236,024 | -0.74(-2.51%) |
Feb 15, 2017 | 29.00 | 29.62 | 28.79 | 29.44 | 474,810 | +0.36(+1.24%) |
Feb 14, 2017 | 28.90 | 29.45 | 28.85 | 29.08 | 252,780 | +0.18(+0.61%) |
Feb 13, 2017 | 29.99 | 30.00 | 28.87 | 28.90 | 757,090 | -0.99(-3.31%) |
Feb 10, 2017 | 29.65 | 29.98 | 29.40 | 29.89 | 652,170 | +0.31(+1.05%) |
Feb 09, 2017 | 28.74 | 29.63 | 27.45 | 29.58 | 678,834 | +0.74(+2.56%) |
Feb 08, 2017 | 27.82 | 29.04 | 27.53 | 28.84 | 568,405 | +1.01(+3.61%) |
Feb 07, 2017 | 27.37 | 28.27 | 27.07 | 27.84 | 333,185 | +0.59(+2.15%) |
Feb 06, 2017 | 27.00 | 27.36 | 26.98 | 27.25 | 376,231 | +0.13(+0.49%) |
Feb 03, 2017 | 26.97 | 27.34 | 26.93 | 27.12 | 357,176 | +0.29(+1.06%) |
Feb 02, 2017 | 26.37 | 26.85 | 26.26 | 26.83 | 347,255 | +0.56(+2.14%) |
Feb 01, 2017 | 26.04 | 26.60 | 25.84 | 26.27 | 378,256 | +0.23(+0.90%) |
Jan 31, 2017 | 25.65 | 26.18 | 25.65 | 26.04 | 533,148 | +0.19(+0.75%) |
Jan 30, 2017 | 25.91 | 26.10 | 25.69 | 25.84 | 340,580 | -0.42(-1.60%) |
Jan 27, 2017 | 26.52 | 26.72 | 26.03 | 26.26 | 357,237 | -0.47(-1.76%) |
Jan 26, 2017 | 27.24 | 27.62 | 26.63 | 26.73 | 236,123 | -0.71(-2.60%) |
Jan 25, 2017 | 27.71 | 27.87 | 26.62 | 27.45 | 764,095 | -0.38(-1.36%) |
Jan 24, 2017 | 28.27 | 28.59 | 27.67 | 27.82 | 725,613 | -0.61(-2.15%) |
Jan 23, 2017 | 27.36 | 28.48 | 27.24 | 28.43 | 838,886 | +1.08(+3.95%) |
Jan 20, 2017 | 26.94 | 27.36 | 26.43 | 27.35 | 651,401 | +0.61(+2.29%) |
Jan 19, 2017 | 26.67 | 26.83 | 26.11 | 26.74 | 837,140 | +0.00(+0.00%) |
Jan 18, 2017 | 26.57 | 26.77 | 26.40 | 26.74 | 895,006 | +0.11(+0.41%) |
Jan 17, 2017 | 26.15 | 26.70 | 26.00 | 26.63 | 683,420 | +0.19(+0.73%) |
Jan 13, 2017 | 26.44 | 26.44 | 26.44 | 0 | +0.36(+1.38%) | |
Jan 12, 2017 | 26.00 | 26.21 | 25.53 | 26.08 | 480,974 | +0.17(+0.65%) |
Jan 11, 2017 | 25.95 | 26.06 | 25.08 | 25.91 | 1,271,563 | -0.12(-0.45%) |
Jan 10, 2017 | 25.07 | 26.20 | 24.59 | 26.03 | 1,171,737 | +1.02(+4.09%) |
Jan 09, 2017 | 24.76 | 25.14 | 24.49 | 25.01 | 1,142,393 | +0.19(+0.78%) |
Jan 06, 2017 | 24.05 | 24.99 | 23.76 | 24.81 | 1,075,770 | +0.88(+3.68%) |
Jan 05, 2017 | 23.53 | 24.01 | 23.33 | 23.93 | 449,543 | +0.50(+2.15%) |
Jan 04, 2017 | 23.88 | 24.02 | 23.39 | 23.43 | 488,924 | -0.24(-1.03%) |
Jan 03, 2017 | 23.05 | 23.71 | 23.05 | 23.67 | 700,382 | +1.11(+4.94%) |
Dec 30, 2016 | 22.56 | 22.56 | 22.56 | 0 | +0.07(+0.30%) | |
Dec 29, 2016 | 22.32 | 22.92 | 21.70 | 22.49 | 618,910 | +0.36(+1.63%) |
Dec 28, 2016 | 21.42 | 22.21 | 21.39 | 22.13 | 495,058 | +0.76(+3.57%) |
Dec 27, 2016 | 20.99 | 21.50 | 20.87 | 21.37 | 451,901 | +0.15(+0.71%) |
Dec 23, 2016 | 21.22 | 21.22 | 21.22 | 0 | +0.59(+2.84%) | |
Dec 22, 2016 | 20.81 | 21.06 | 20.57 | 20.63 | 391,044 | -0.15(-0.73%) |
Dec 21, 2016 | 19.84 | 21.07 | 19.69 | 20.78 | 511,881 | +0.91(+4.55%) |
Dec 20, 2016 | 19.88 | 20.16 | 19.47 | 19.88 | 735,747 | +0.09(+0.47%) |
Dec 19, 2016 | 20.66 | 20.66 | 19.71 | 19.79 | 1,130,133 | -0.80(-3.91%) |
Dec 16, 2016 | 20.98 | 21.00 | 20.45 | 20.59 | 796,901 | -0.50(-2.38%) |
Dec 15, 2016 | 21.52 | 21.54 | 20.76 | 21.09 | 574,581 | -0.31(-1.45%) |
Dec 14, 2016 | 21.71 | 22.33 | 21.31 | 21.40 | 447,395 | -0.30(-1.39%) |
Dec 13, 2016 | 21.22 | 21.76 | 20.95 | 21.70 | 873,883 | +0.73(+3.48%) |
Dec 12, 2016 | 21.26 | 21.26 | 20.86 | 20.98 | 332,527 | -0.28(-1.30%) |
Dec 09, 2016 | 21.66 | 21.78 | 20.93 | 21.25 | 486,961 | -0.33(-1.51%) |
Dec 08, 2016 | 21.55 | 21.91 | 21.47 | 21.58 | 428,337 | +0.08(+0.35%) |
Dec 07, 2016 | 21.87 | 22.51 | 21.37 | 21.50 | 475,440 | -0.41(-1.87%) |
Dec 06, 2016 | 22.15 | 22.27 | 21.83 | 21.91 | 327,966 | -0.14(-0.65%) |
Dec 05, 2016 | 22.06 | 22.85 | 21.93 | 22.06 | 271,554 | -0.10(-0.45%) |
Dec 02, 2016 | 22.94 | 23.02 | 21.71 | 22.16 | 594,130 | -0.92(-3.99%) |
Dec 01, 2016 | 23.05 | 23.42 | 22.89 | 23.08 | 284,655 | +0.29(+1.29%) |
Nov 30, 2016 | 23.98 | 23.98 | 22.75 | 22.79 | 450,235 | -0.87(-3.68%) |
Nov 29, 2016 | 24.00 | 24.30 | 23.57 | 23.66 | 328,245 | -0.47(-1.95%) |
Nov 28, 2016 | 23.88 | 24.30 | 23.88 | 24.13 | 173,808 | +0.08(+0.35%) |
Nov 25, 2016 | 24.15 | 24.29 | 23.91 | 24.04 | 82,953 | -0.28(-1.14%) |
Nov 23, 2016 | 24.32 | 24.32 | 24.32 | 0 | -0.08(-0.31%) | |
Nov 22, 2016 | 24.65 | 24.79 | 24.37 | 24.39 | 199,444 | -0.03(-0.14%) |
Nov 21, 2016 | 23.93 | 24.53 | 23.84 | 24.43 | 261,942 | +0.68(+2.86%) |
Nov 18, 2016 | 23.82 | 24.06 | 23.46 | 23.75 | 187,952 | -0.22(-0.91%) |
Nov 17, 2016 | 23.85 | 24.30 | 23.62 | 23.97 | 233,145 | +0.19(+0.81%) |
Nov 16, 2016 | 23.83 | 24.19 | 23.36 | 23.77 | 215,146 | -0.18(-0.77%) |
Nov 15, 2016 | 23.46 | 24.04 | 22.68 | 23.96 | 265,848 | +1.00(+4.34%) |
Nov 14, 2016 | 23.35 | 23.35 | 22.47 | 22.96 | 870,181 | -0.60(-2.56%) |
Nov 11, 2016 | 22.98 | 23.64 | 22.64 | 23.57 | 711,634 | -0.08(-0.32%) |
Nov 10, 2016 | 25.14 | 26.00 | 23.57 | 23.64 | 680,098 | -1.42(-5.68%) |
Nov 09, 2016 | 23.47 | 25.79 | 23.47 | 25.07 | 278,461 | -0.85(-3.30%) |
Nov 08, 2016 | 25.54 | 25.97 | 24.49 | 25.92 | 227,517 | +0.18(+0.72%) |
Nov 07, 2016 | 25.22 | 25.80 | 25.10 | 25.74 | 295,078 | +1.00(+4.03%) |
Nov 04, 2016 | 24.64 | 25.38 | 24.02 | 24.74 | 369,675 | +0.19(+0.79%) |
Nov 03, 2016 | 24.81 | 25.21 | 24.50 | 24.55 | 221,675 | -0.37(-1.48%) |
Nov 02, 2016 | 25.50 | 25.50 | 24.80 | 24.91 | 259,305 | -0.80(-3.10%) |
Nov 01, 2016 | 26.12 | 26.42 | 25.51 | 25.71 | 327,998 | -0.39(-1.48%) |
Oct 31, 2016 | 26.36 | 26.36 | 25.98 | 26.10 | 180,319 | -0.13(-0.48%) |
Oct 28, 2016 | 26.77 | 26.77 | 26.15 | 26.22 | 205,447 | +0.08(+0.29%) |
Oct 27, 2016 | 26.10 | 26.45 | 25.90 | 26.15 | 149,813 | +0.14(+0.55%) |
Oct 26, 2016 | 26.07 | 26.16 | 25.93 | 26.00 | 177,870 | -0.18(-0.67%) |
Oct 25, 2016 | 26.56 | 26.56 | 26.14 | 26.18 | 142,150 | -0.32(-1.20%) |
Oct 24, 2016 | 26.72 | 26.83 | 26.38 | 26.50 | 100,869 | +0.00(+0.00%) |
Oct 21, 2016 | 26.52 | 26.74 | 26.29 | 26.50 | 118,585 | -0.27(-1.00%) |
Oct 20, 2016 | 26.83 | 27.07 | 26.61 | 26.77 | 153,713 | -0.11(-0.41%) |
Oct 19, 2016 | 26.57 | 26.95 | 26.38 | 26.88 | 500,991 | +0.47(+1.78%) |
Oct 18, 2016 | 26.83 | 26.83 | 26.21 | 26.41 | 689,860 | -0.23(-0.88%) |
Oct 17, 2016 | 26.44 | 26.67 | 26.21 | 26.64 | 176,970 | +0.14(+0.54%) |
Oct 14, 2016 | 26.66 | 26.86 | 26.22 | 26.50 | 225,850 | +0.19(+0.73%) |
Oct 13, 2016 | 26.56 | 26.67 | 26.15 | 26.31 | 202,566 | -0.25(-0.95%) |
Oct 12, 2016 | 26.42 | 26.67 | 26.42 | 26.56 | 189,625 | +0.08(+0.28%) |
Oct 11, 2016 | 26.73 | 26.98 | 26.25 | 26.48 | 183,939 | -0.40(-1.50%) |
Oct 10, 2016 | 26.56 | 26.92 | 26.56 | 26.88 | 144,570 | +0.47(+1.78%) |
Oct 07, 2016 | 26.64 | 26.73 | 26.33 | 26.41 | 136,048 | -0.22(-0.82%) |
Oct 06, 2016 | 27.24 | 27.24 | 26.44 | 26.63 | 145,735 | -0.60(-2.22%) |
Oct 05, 2016 | 26.82 | 27.44 | 26.71 | 27.24 | 729,354 | +0.55(+2.07%) |
Oct 04, 2016 | 25.84 | 26.75 | 25.84 | 26.68 | 372,814 | +0.73(+2.81%) |
Oct 03, 2016 | 26.10 | 26.21 | 25.69 | 25.95 | 208,248 | -0.12(-0.45%) |
Sep 30, 2016 | 25.59 | 26.18 | 25.59 | 26.07 | 495,052 | +0.36(+1.40%) |
Sep 29, 2016 | 25.23 | 25.89 | 25.23 | 25.71 | 307,624 | +0.32(+1.25%) |
Sep 28, 2016 | 25.31 | 25.43 | 25.23 | 25.39 | 129,995 | +0.19(+0.76%) |
Sep 27, 2016 | 24.96 | 25.31 | 24.72 | 25.20 | 190,758 | +0.23(+0.91%) |
Sep 26, 2016 | 25.22 | 25.35 | 24.86 | 24.97 | 200,962 | -0.43(-1.68%) |
Sep 23, 2016 | 25.42 | 25.62 | 25.14 | 25.40 | 249,767 | -0.04(-0.16%) |
Sep 22, 2016 | 24.87 | 25.60 | 24.74 | 25.44 | 458,994 | +0.82(+3.34%) |
Sep 21, 2016 | 24.11 | 24.69 | 23.93 | 24.62 | 389,845 | +0.69(+2.87%) |
Sep 20, 2016 | 24.11 | 24.89 | 23.84 | 23.93 | 395,890 | -0.14(-0.59%) |
Sep 19, 2016 | 24.00 | 24.60 | 23.99 | 24.08 | 212,392 | +0.23(+0.95%) |
Sep 16, 2016 | 24.11 | 24.26 | 23.76 | 23.85 | 168,563 | -0.39(-1.62%) |
Sep 15, 2016 | 23.52 | 24.34 | 23.52 | 24.24 | 302,634 | +0.26(+1.08%) |
Sep 14, 2016 | 24.52 | 24.77 | 23.97 | 23.98 | 154,012 | -0.45(-1.85%) |
Sep 13, 2016 | 24.58 | 24.85 | 24.04 | 24.44 | 228,731 | -0.40(-1.62%) |
Sep 12, 2016 | 24.05 | 25.02 | 23.88 | 24.84 | 309,055 | +0.50(+2.07%) |
Sep 09, 2016 | 25.23 | 25.35 | 24.32 | 24.34 | 229,493 | -0.97(-3.84%) |
Sep 08, 2016 | 26.11 | 26.19 | 25.22 | 25.31 | 239,081 | -0.92(-3.51%) |
Sep 07, 2016 | 25.92 | 26.23 | 25.88 | 26.23 | 146,476 | +0.08(+0.29%) |
Sep 06, 2016 | 25.78 | 26.23 | 25.74 | 26.15 | 288,185 | +0.55(+2.16%) |
Sep 02, 2016 | 25.60 | 25.60 | 25.60 | 25.60 | 103,934 | +0.14(+0.56%) |
Sep 01, 2016 | 25.06 | 25.55 | 24.65 | 25.46 | 148,647 | +0.52(+2.08%) |
Aug 31, 2016 | 25.29 | 25.77 | 24.81 | 24.94 | 392,595 | -0.59(-2.30%) |
Aug 30, 2016 | 26.61 | 26.61 | 25.07 | 25.53 | 359,735 | -0.30(-1.17%) |
Aug 29, 2016 | 25.76 | 25.89 | 25.34 | 25.83 | 216,661 | +0.52(+2.05%) |
Aug 26, 2016 | 25.78 | 26.10 | 25.27 | 25.31 | 204,612 | -0.49(-1.92%) |
Aug 25, 2016 | 26.00 | 26.11 | 25.64 | 25.80 | 223,671 | -0.13(-0.48%) |
Aug 24, 2016 | 25.27 | 26.06 | 24.97 | 25.93 | 269,398 | +0.69(+2.72%) |
Aug 23, 2016 | 24.92 | 25.56 | 24.85 | 25.24 | 219,965 | +0.44(+1.79%) |
Aug 22, 2016 | 24.56 | 25.14 | 24.19 | 24.80 | 241,399 | +0.38(+1.54%) |
Aug 19, 2016 | 24.31 | 24.62 | 24.30 | 24.42 | 205,364 | -0.10(-0.41%) |
Aug 18, 2016 | 23.98 | 24.53 | 23.86 | 24.52 | 206,920 | +0.61(+2.56%) |
Aug 17, 2016 | 24.06 | 24.12 | 23.75 | 23.91 | 108,834 | -0.20(-0.83%) |
Aug 16, 2016 | 24.27 | 24.48 | 24.06 | 24.11 | 225,416 | -0.36(-1.47%) |
Aug 15, 2016 | 23.52 | 24.60 | 23.50 | 24.47 | 260,127 | +0.32(+1.32%) |
Aug 12, 2016 | 24.79 | 25.10 | 24.10 | 24.15 | 230,109 | -0.57(-2.30%) |
Aug 11, 2016 | 24.85 | 25.04 | 24.52 | 24.72 | 178,544 | -0.12(-0.47%) |
Aug 10, 2016 | 24.99 | 25.10 | 24.35 | 24.84 | 408,530 | -0.18(-0.74%) |
Aug 09, 2016 | 25.00 | 25.17 | 24.63 | 25.02 | 344,810 | +0.16(+0.64%) |
Aug 08, 2016 | 24.72 | 24.87 | 24.40 | 24.86 | 146,292 | +0.25(+1.02%) |
Aug 05, 2016 | 25.05 | 25.06 | 24.55 | 24.61 | 116,332 | -0.11(-0.44%) |
Aug 04, 2016 | 24.60 | 24.89 | 24.34 | 24.72 | 374,171 | +0.02(+0.07%) |
Aug 03, 2016 | 24.02 | 24.71 | 24.02 | 24.70 | 590,967 | +0.62(+2.57%) |
Aug 02, 2016 | 24.42 | 24.60 | 23.88 | 24.08 | 281,310 | -0.34(-1.37%) |
Aug 01, 2016 | 24.82 | 24.82 | 24.38 | 24.42 | 255,250 | -0.45(-1.82%) |
Jul 29, 2016 | 24.85 | 25.17 | 24.75 | 24.87 | 249,988 | +0.10(+0.41%) |
Jul 28, 2016 | 24.83 | 25.03 | 24.70 | 24.77 | 212,784 | -0.17(-0.67%) |
Jul 27, 2016 | 25.36 | 25.50 | 24.93 | 24.94 | 243,656 | -0.39(-1.52%) |
Jul 26, 2016 | 25.69 | 25.98 | 25.29 | 25.33 | 163,676 | -0.30(-1.18%) |
Jul 25, 2016 | 25.60 | 25.76 | 25.33 | 25.63 | 169,552 | +0.06(+0.23%) |
Jul 22, 2016 | 25.60 | 25.73 | 25.39 | 25.57 | 274,075 | +0.00(+0.00%) |
Jul 21, 2016 | 26.10 | 26.46 | 25.48 | 25.57 | 267,552 | -0.59(-2.24%) |
Jul 20, 2016 | 26.80 | 27.13 | 26.15 | 26.15 | 148,153 | -0.58(-2.16%) |
Jul 19, 2016 | 26.72 | 27.34 | 26.49 | 26.73 | 217,220 | +0.02(+0.06%) |
Jul 18, 2016 | 26.54 | 26.90 | 26.43 | 26.72 | 290,284 | +0.18(+0.66%) |
Jul 15, 2016 | 27.24 | 27.72 | 26.49 | 26.54 | 418,502 | -0.41(-1.52%) |
Jul 14, 2016 | 26.86 | 27.04 | 26.67 | 26.95 | 379,962 | +0.39(+1.45%) |
Jul 13, 2016 | 26.24 | 26.70 | 26.11 | 26.57 | 376,592 | +0.49(+1.86%) |
Jul 12, 2016 | 26.03 | 26.24 | 25.80 | 26.08 | 277,548 | -0.04(-0.16%) |
Jul 11, 2016 | 26.05 | 26.15 | 25.88 | 26.12 | 201,259 | +0.24(+0.94%) |
Jul 08, 2016 | 25.99 | 26.21 | 25.78 | 25.88 | 227,111 | +0.10(+0.39%) |
Jul 07, 2016 | 25.84 | 25.89 | 25.59 | 25.78 | 249,311 | +0.08(+0.29%) |
Jul 05, 2016 | 25.98 | 26.11 | 25.46 | 25.70 | 480,168 | -0.22(-0.84%) |
Jul 01, 2016 | 25.69 | 25.92 | 25.92 | 25.92 | 244,502 | +0.33(+1.28%) |
Jun 30, 2016 | 26.14 | 26.15 | 25.55 | 25.59 | 390,219 | -0.39(-1.48%) |
Jun 29, 2016 | 25.52 | 26.04 | 25.30 | 25.98 | 482,289 | +0.94(+3.75%) |
Jun 28, 2016 | 24.48 | 25.59 | 24.32 | 25.04 | 822,486 | +0.96(+4.00%) |
Jun 27, 2016 | 24.48 | 24.94 | 23.71 | 24.08 | 1,062,894 | -0.82(-3.30%) |
Jun 24, 2016 | 24.94 | 25.79 | 24.44 | 24.90 | 814,328 | -1.16(-4.44%) |
Jun 23, 2016 | 26.49 | 26.55 | 25.77 | 26.05 | 253,374 | -0.03(-0.13%) |
Jun 22, 2016 | 26.26 | 26.44 | 26.00 | 26.09 | 535,134 | -0.11(-0.42%) |
Jun 21, 2016 | 26.82 | 26.86 | 26.00 | 26.20 | 711,623 | -0.49(-1.85%) |
Jun 20, 2016 | 26.40 | 26.82 | 26.31 | 26.69 | 622,109 | +0.55(+2.12%) |
Jun 17, 2016 | 25.35 | 26.49 | 25.26 | 26.14 | 1,018,778 | +0.86(+3.42%) |
Jun 16, 2016 | 25.27 | 25.63 | 24.97 | 25.27 | 351,533 | -0.21(-0.82%) |
Jun 15, 2016 | 25.41 | 25.89 | 25.30 | 25.48 | 569,302 | +0.09(+0.36%) |
Jun 14, 2016 | 25.13 | 25.56 | 24.97 | 25.39 | 817,296 | +0.31(+1.24%) |
Jun 13, 2016 | 24.81 | 25.16 | 24.81 | 25.08 | 243,459 | +0.14(+0.57%) |
Jun 10, 2016 | 24.45 | 25.12 | 24.23 | 24.94 | 384,380 | +0.09(+0.37%) |
Jun 09, 2016 | 24.75 | 24.93 | 24.32 | 24.85 | 463,268 | -0.14(-0.57%) |
Jun 08, 2016 | 24.87 | 25.14 | 24.71 | 24.99 | 369,847 | +0.19(+0.78%) |
Jun 07, 2016 | 24.44 | 25.19 | 24.44 | 24.80 | 440,548 | +0.29(+1.20%) |
Jun 06, 2016 | 24.04 | 24.63 | 24.02 | 24.50 | 231,760 | +0.41(+1.70%) |
Jun 03, 2016 | 23.98 | 24.29 | 23.88 | 24.09 | 253,874 | -0.03(-0.10%) |
Jun 02, 2016 | 23.46 | 24.24 | 23.25 | 24.12 | 344,720 | +0.54(+2.27%) |