Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.20 | 36.24 | 35.31 | 36.16 | 57,316 | +0.09(+0.25%) |
May 30, 2017 | 36.42 | 36.42 | 36.02 | 36.07 | 53,365 | -0.44(-1.21%) |
May 26, 2017 | 36.82 | 37.00 | 36.11 | 36.51 | 55,258 | -0.09(-0.24%) |
May 25, 2017 | 36.82 | 36.91 | 36.29 | 36.60 | 42,573 | -0.13(-0.36%) |
May 24, 2017 | 37.17 | 37.31 | 36.47 | 36.73 | 31,645 | -0.40(-1.07%) |
May 23, 2017 | 36.42 | 37.17 | 36.07 | 37.13 | 53,750 | +0.71(+1.94%) |
May 22, 2017 | 36.29 | 36.51 | 35.72 | 36.42 | 41,361 | +0.27(+0.73%) |
May 19, 2017 | 36.51 | 36.73 | 36.07 | 36.16 | 64,580 | -0.18(-0.49%) |
May 18, 2017 | 36.42 | 36.77 | 36.20 | 36.33 | 106,869 | +0.00(+0.00%) |
May 17, 2017 | 36.86 | 37.44 | 36.24 | 36.33 | 198,121 | -1.19(-3.18%) |
May 16, 2017 | 37.57 | 37.84 | 37.20 | 37.53 | 31,416 | -0.13(-0.35%) |
May 15, 2017 | 37.66 | 37.93 | 37.48 | 37.66 | 66,289 | +0.13(+0.35%) |
May 12, 2017 | 37.26 | 37.66 | 37.04 | 37.53 | 192,992 | +0.18(+0.47%) |
May 11, 2017 | 37.31 | 37.79 | 37.17 | 37.35 | 69,396 | -0.09(-0.24%) |
May 10, 2017 | 37.53 | 37.62 | 37.26 | 37.44 | 32,773 | -0.27(-0.70%) |
May 09, 2017 | 37.70 | 38.06 | 37.48 | 37.70 | 53,117 | +0.13(+0.35%) |
May 08, 2017 | 37.53 | 37.79 | 37.13 | 37.57 | 54,294 | +0.04(+0.12%) |
May 05, 2017 | 37.44 | 37.66 | 37.08 | 37.53 | 43,927 | +0.09(+0.24%) |
May 04, 2017 | 37.53 | 37.62 | 37.04 | 37.44 | 43,631 | +0.18(+0.48%) |
May 03, 2017 | 37.17 | 37.35 | 37.04 | 37.26 | 92,828 | -0.04(-0.12%) |
May 02, 2017 | 37.84 | 37.84 | 37.00 | 37.31 | 89,780 | -0.44(-1.17%) |
May 01, 2017 | 38.19 | 38.19 | 37.62 | 37.75 | 71,754 | -0.22(-0.58%) |
Apr 28, 2017 | 37.84 | 38.81 | 37.70 | 37.97 | 115,234 | +0.27(+0.73%) |
Apr 27, 2017 | 37.87 | 38.00 | 37.41 | 37.70 | 58,809 | -0.18(-0.47%) |
Apr 26, 2017 | 37.56 | 38.00 | 37.48 | 37.87 | 326,848 | +0.35(+0.94%) |
Apr 25, 2017 | 37.61 | 37.65 | 37.34 | 37.52 | 185,862 | +0.04(+0.12%) |
Apr 24, 2017 | 37.34 | 37.87 | 37.30 | 37.48 | 107,505 | +0.70(+1.92%) |
Apr 21, 2017 | 36.64 | 37.87 | 36.59 | 36.77 | 124,706 | -0.04(-0.12%) |
Apr 20, 2017 | 35.41 | 36.86 | 35.23 | 36.81 | 130,630 | +1.76(+5.02%) |
Apr 19, 2017 | 34.74 | 35.27 | 34.74 | 35.05 | 49,933 | +0.44(+1.27%) |
Apr 18, 2017 | 34.30 | 34.66 | 34.08 | 34.61 | 34,839 | +0.18(+0.51%) |
Apr 17, 2017 | 34.17 | 34.57 | 33.95 | 34.44 | 65,220 | +0.44(+1.30%) |
Apr 13, 2017 | 34.74 | 34.92 | 33.91 | 34.00 | 39,807 | -0.92(-2.65%) |
Apr 12, 2017 | 34.88 | 35.23 | 34.26 | 34.92 | 61,016 | +0.00(+0.00%) |
Apr 11, 2017 | 34.30 | 35.14 | 34.26 | 34.92 | 40,560 | +0.44(+1.28%) |
Apr 10, 2017 | 34.70 | 35.01 | 34.17 | 34.48 | 32,523 | -0.18(-0.51%) |
Apr 07, 2017 | 34.35 | 34.83 | 34.30 | 34.66 | 37,316 | +0.13(+0.38%) |
Apr 06, 2017 | 34.22 | 34.66 | 34.08 | 34.52 | 48,379 | +0.26(+0.77%) |
Apr 05, 2017 | 35.05 | 35.41 | 34.22 | 34.26 | 110,668 | -0.48(-1.39%) |
Apr 04, 2017 | 34.39 | 34.79 | 34.39 | 34.74 | 67,314 | +0.13(+0.38%) |
Apr 03, 2017 | 34.79 | 34.97 | 34.30 | 34.61 | 95,434 | -0.18(-0.51%) |
Mar 31, 2017 | 35.19 | 35.23 | 34.48 | 34.79 | 147,306 | -0.26(-0.75%) |
Mar 30, 2017 | 34.48 | 35.23 | 34.35 | 35.05 | 73,085 | +0.70(+2.05%) |
Mar 29, 2017 | 34.66 | 34.70 | 34.26 | 34.35 | 36,751 | -0.35(-1.02%) |
Mar 28, 2017 | 33.91 | 34.83 | 33.56 | 34.70 | 57,867 | +0.62(+1.81%) |
Mar 27, 2017 | 33.51 | 34.13 | 32.81 | 34.08 | 52,608 | +0.04(+0.13%) |
Mar 24, 2017 | 34.13 | 34.26 | 33.86 | 34.04 | 52,576 | +0.18(+0.52%) |
Mar 23, 2017 | 32.98 | 33.95 | 32.98 | 33.86 | 67,855 | +0.84(+2.53%) |
Mar 22, 2017 | 33.47 | 33.47 | 32.41 | 33.03 | 67,848 | -0.31(-0.92%) |
Mar 21, 2017 | 35.36 | 35.36 | 33.29 | 33.34 | 67,454 | -1.89(-5.38%) |
Mar 20, 2017 | 35.41 | 35.41 | 35.01 | 35.23 | 50,434 | -0.26(-0.74%) |
Mar 17, 2017 | 35.32 | 35.58 | 35.23 | 35.49 | 154,926 | +0.00(+0.00%) |
Mar 16, 2017 | 35.67 | 35.67 | 35.36 | 35.49 | 62,039 | +0.26(+0.75%) |
Mar 15, 2017 | 35.27 | 35.36 | 34.97 | 35.23 | 44,182 | +0.22(+0.63%) |
Mar 14, 2017 | 34.61 | 35.14 | 34.45 | 35.01 | 25,724 | +0.09(+0.25%) |
Mar 13, 2017 | 35.05 | 35.32 | 34.67 | 34.92 | 22,614 | -0.04(-0.13%) |
Mar 10, 2017 | 35.54 | 35.54 | 34.48 | 34.97 | 40,305 | -0.04(-0.13%) |
Mar 09, 2017 | 35.49 | 35.67 | 35.01 | 35.01 | 34,209 | -0.26(-0.75%) |
Mar 08, 2017 | 36.29 | 36.29 | 35.23 | 35.27 | 50,652 | -0.70(-1.96%) |
Mar 07, 2017 | 35.95 | 36.29 | 35.89 | 35.98 | 27,149 | +0.09(+0.25%) |
Mar 06, 2017 | 36.11 | 36.24 | 35.49 | 35.89 | 50,808 | -0.31(-0.85%) |
Mar 03, 2017 | 35.76 | 36.29 | 35.76 | 36.20 | 31,865 | +0.09(+0.24%) |
Mar 02, 2017 | 36.99 | 36.99 | 36.04 | 36.11 | 37,309 | -0.88(-2.38%) |
Mar 01, 2017 | 36.55 | 37.08 | 36.42 | 36.99 | 65,748 | +0.84(+2.31%) |
Feb 28, 2017 | 36.29 | 36.29 | 35.85 | 36.15 | 55,272 | -0.09(-0.24%) |
Feb 27, 2017 | 36.51 | 36.55 | 36.11 | 36.24 | 37,313 | -0.26(-0.72%) |
Feb 24, 2017 | 36.29 | 36.51 | 36.20 | 36.51 | 26,079 | -0.04(-0.12%) |
Feb 23, 2017 | 36.73 | 36.73 | 36.02 | 36.55 | 35,271 | +0.00(+0.00%) |
Feb 22, 2017 | 36.59 | 36.77 | 36.29 | 36.55 | 36,485 | -0.22(-0.60%) |
Feb 21, 2017 | 36.99 | 37.01 | 36.46 | 36.77 | 30,827 | -0.09(-0.24%) |
Feb 17, 2017 | 36.86 | 36.86 | 36.86 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 36.86 | 36.95 | 36.37 | 36.77 | 28,562 | +0.09(+0.24%) |
Feb 15, 2017 | 36.24 | 36.77 | 36.20 | 36.68 | 44,656 | +0.40(+1.09%) |
Feb 14, 2017 | 35.67 | 36.37 | 35.49 | 36.29 | 60,397 | +0.40(+1.10%) |
Feb 13, 2017 | 35.85 | 35.98 | 35.58 | 35.89 | 45,029 | +0.26(+0.74%) |
Feb 10, 2017 | 35.41 | 35.63 | 35.41 | 35.63 | 61,724 | +0.31(+0.87%) |
Feb 09, 2017 | 35.41 | 35.80 | 34.88 | 35.32 | 95,604 | -0.09(-0.25%) |
Feb 08, 2017 | 35.49 | 35.67 | 34.92 | 35.41 | 46,749 | -0.35(-0.99%) |
Feb 07, 2017 | 36.20 | 36.20 | 35.58 | 35.76 | 46,497 | -0.22(-0.61%) |
Feb 06, 2017 | 36.15 | 36.24 | 35.76 | 35.98 | 42,703 | -0.26(-0.73%) |
Feb 03, 2017 | 35.71 | 36.29 | 35.58 | 36.24 | 68,880 | +0.79(+2.24%) |
Feb 02, 2017 | 35.45 | 35.54 | 35.19 | 35.45 | 49,824 | -0.04(-0.12%) |
Feb 01, 2017 | 35.67 | 36.42 | 35.05 | 35.49 | 75,558 | +0.22(+0.62%) |
Jan 31, 2017 | 35.27 | 35.54 | 34.37 | 35.27 | 148,584 | -0.08(-0.22%) |
Jan 30, 2017 | 36.05 | 36.05 | 35.18 | 35.35 | 43,875 | -0.96(-2.65%) |
Jan 27, 2017 | 36.14 | 36.49 | 35.92 | 36.32 | 37,630 | -0.04(-0.12%) |
Jan 26, 2017 | 36.80 | 36.80 | 36.01 | 36.36 | 38,226 | -0.31(-0.84%) |
Jan 25, 2017 | 35.92 | 36.75 | 35.88 | 36.67 | 64,097 | +1.01(+2.83%) |
Jan 24, 2017 | 35.00 | 35.79 | 34.65 | 35.66 | 68,476 | +0.70(+2.00%) |
Jan 23, 2017 | 34.96 | 35.13 | 34.43 | 34.96 | 39,919 | -0.22(-0.62%) |
Jan 20, 2017 | 33.47 | 35.88 | 33.47 | 35.18 | 125,245 | -0.09(-0.25%) |
Jan 19, 2017 | 35.05 | 35.53 | 34.87 | 35.26 | 42,886 | +0.18(+0.50%) |
Jan 18, 2017 | 34.83 | 35.22 | 34.17 | 35.09 | 46,177 | +0.57(+1.65%) |
Jan 17, 2017 | 35.22 | 35.35 | 34.52 | 34.52 | 49,593 | -1.05(-2.96%) |
Jan 13, 2017 | 35.57 | 35.57 | 35.57 | 0 | +0.48(+1.37%) | |
Jan 12, 2017 | 35.79 | 35.88 | 34.74 | 35.09 | 46,862 | -1.05(-2.91%) |
Jan 11, 2017 | 35.79 | 36.18 | 35.40 | 36.14 | 34,180 | +0.35(+0.98%) |
Jan 10, 2017 | 35.31 | 35.88 | 34.87 | 35.79 | 58,304 | +0.26(+0.74%) |
Jan 09, 2017 | 36.18 | 36.18 | 35.48 | 35.53 | 59,639 | -0.61(-1.70%) |
Jan 06, 2017 | 36.32 | 36.49 | 35.88 | 36.14 | 41,617 | +0.04(+0.12%) |
Jan 05, 2017 | 36.54 | 36.58 | 35.64 | 36.10 | 53,141 | -0.48(-1.32%) |
Jan 04, 2017 | 36.80 | 37.06 | 36.40 | 36.58 | 102,337 | +0.00(+0.00%) |
Jan 03, 2017 | 37.28 | 37.32 | 36.18 | 36.58 | 59,581 | -0.35(-0.95%) |
Dec 30, 2016 | 36.93 | 36.93 | 36.93 | 0 | +0.13(+0.36%) | |
Dec 29, 2016 | 36.58 | 36.89 | 36.32 | 36.80 | 32,693 | +0.18(+0.48%) |
Dec 28, 2016 | 36.80 | 37.19 | 36.40 | 36.62 | 36,133 | -0.18(-0.48%) |
Dec 27, 2016 | 36.71 | 37.06 | 36.23 | 36.80 | 31,562 | +0.22(+0.60%) |
Dec 23, 2016 | 36.58 | 36.58 | 36.58 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 36.40 | 37.03 | 36.10 | 36.54 | 35,901 | +0.09(+0.24%) |
Dec 21, 2016 | 36.80 | 37.06 | 36.23 | 36.45 | 38,709 | -0.44(-1.19%) |
Dec 20, 2016 | 35.88 | 36.93 | 35.40 | 36.89 | 52,679 | +1.14(+3.19%) |
Dec 19, 2016 | 35.31 | 35.83 | 34.70 | 35.75 | 63,964 | +0.66(+1.87%) |
Dec 16, 2016 | 35.53 | 35.83 | 35.05 | 35.09 | 132,608 | -0.53(-1.48%) |
Dec 15, 2016 | 35.00 | 35.79 | 34.56 | 35.62 | 53,985 | +0.83(+2.39%) |
Dec 14, 2016 | 35.09 | 35.35 | 34.56 | 34.78 | 58,600 | -0.39(-1.12%) |
Dec 13, 2016 | 35.05 | 35.48 | 34.43 | 35.18 | 75,243 | +0.31(+0.88%) |
Dec 12, 2016 | 35.70 | 35.75 | 34.61 | 34.87 | 54,673 | -0.79(-2.21%) |
Dec 09, 2016 | 35.00 | 35.79 | 34.70 | 35.66 | 76,269 | +0.53(+1.50%) |
Dec 08, 2016 | 34.34 | 35.57 | 33.96 | 35.13 | 75,095 | +0.92(+2.69%) |
Dec 07, 2016 | 34.61 | 34.74 | 33.29 | 34.21 | 134,208 | -0.26(-0.76%) |
Dec 06, 2016 | 33.60 | 34.52 | 33.34 | 34.48 | 67,911 | +0.83(+2.47%) |
Dec 05, 2016 | 32.90 | 33.78 | 32.90 | 33.64 | 80,402 | +0.96(+2.95%) |
Dec 02, 2016 | 33.51 | 34.04 | 32.64 | 32.68 | 113,409 | -0.79(-2.36%) |
Dec 01, 2016 | 32.51 | 33.71 | 32.51 | 33.47 | 131,767 | +1.23(+3.80%) |
Nov 30, 2016 | 32.81 | 32.99 | 32.24 | 32.24 | 69,623 | -0.22(-0.67%) |
Nov 29, 2016 | 31.63 | 32.72 | 31.10 | 32.46 | 102,578 | +1.01(+3.20%) |
Nov 28, 2016 | 31.72 | 31.80 | 31.41 | 31.45 | 56,618 | -0.39(-1.24%) |
Nov 25, 2016 | 31.59 | 31.85 | 31.41 | 31.85 | 13,390 | +0.13(+0.41%) |
Nov 23, 2016 | 31.72 | 31.72 | 31.72 | 0 | +0.22(+0.70%) | |
Nov 22, 2016 | 31.02 | 31.54 | 30.84 | 31.50 | 92,276 | +0.61(+1.99%) |
Nov 21, 2016 | 30.93 | 30.93 | 30.67 | 30.88 | 67,721 | +0.04(+0.14%) |
Nov 18, 2016 | 30.88 | 31.15 | 30.71 | 30.84 | 77,039 | +0.00(+0.00%) |
Nov 17, 2016 | 30.71 | 30.97 | 30.67 | 30.84 | 34,148 | +0.00(+0.00%) |
Nov 16, 2016 | 30.67 | 30.88 | 30.18 | 30.84 | 47,132 | +0.13(+0.43%) |
Nov 15, 2016 | 29.92 | 30.75 | 29.71 | 30.71 | 47,727 | +0.39(+1.30%) |
Nov 14, 2016 | 30.40 | 31.41 | 29.88 | 30.31 | 61,137 | +0.35(+1.17%) |
Nov 11, 2016 | 28.87 | 30.05 | 28.83 | 29.96 | 121,915 | +1.10(+3.79%) |
Nov 10, 2016 | 28.69 | 29.31 | 27.82 | 28.87 | 99,444 | +0.48(+1.70%) |
Nov 09, 2016 | 27.60 | 28.69 | 27.10 | 28.39 | 112,168 | +0.83(+3.02%) |
Nov 08, 2016 | 27.20 | 27.60 | 27.16 | 27.55 | 26,294 | +0.31(+1.13%) |
Nov 07, 2016 | 27.07 | 27.34 | 26.94 | 27.25 | 92,046 | +0.31(+1.14%) |
Nov 04, 2016 | 27.12 | 27.16 | 26.76 | 26.94 | 39,924 | -0.09(-0.32%) |
Nov 03, 2016 | 26.77 | 27.07 | 26.68 | 27.03 | 38,348 | +0.39(+1.48%) |
Nov 02, 2016 | 26.59 | 26.77 | 26.46 | 26.63 | 50,517 | -0.09(-0.33%) |
Nov 01, 2016 | 26.42 | 27.38 | 26.42 | 26.72 | 57,037 | -0.79(-2.87%) |
Oct 31, 2016 | 27.34 | 27.60 | 27.20 | 27.51 | 31,497 | +0.32(+1.16%) |
Oct 28, 2016 | 27.28 | 27.59 | 27.07 | 27.20 | 29,379 | +0.00(+0.00%) |
Oct 27, 2016 | 27.46 | 27.63 | 27.11 | 27.20 | 38,294 | -0.04(-0.16%) |
Oct 26, 2016 | 27.54 | 27.59 | 27.11 | 27.24 | 40,432 | -0.30(-1.11%) |
Oct 25, 2016 | 27.80 | 27.80 | 27.50 | 27.54 | 24,651 | -0.22(-0.78%) |
Oct 24, 2016 | 27.76 | 27.94 | 27.63 | 27.76 | 20,244 | +0.22(+0.79%) |
Oct 21, 2016 | 25.67 | 27.80 | 25.67 | 27.54 | 24,531 | -0.17(-0.63%) |
Oct 20, 2016 | 27.63 | 27.76 | 26.80 | 27.72 | 27,780 | +0.26(+0.95%) |
Oct 19, 2016 | 27.20 | 27.67 | 27.02 | 27.46 | 36,600 | +0.44(+1.61%) |
Oct 18, 2016 | 27.02 | 27.02 | 26.89 | 27.02 | 27,988 | +0.09(+0.32%) |
Oct 17, 2016 | 27.20 | 27.37 | 26.93 | 26.93 | 24,359 | -0.43(-1.56%) |
Oct 14, 2016 | 27.27 | 27.41 | 27.07 | 27.36 | 19,212 | +0.36(+1.32%) |
Oct 13, 2016 | 27.41 | 27.41 | 26.87 | 27.00 | 27,526 | -0.51(-1.87%) |
Oct 12, 2016 | 27.64 | 27.80 | 27.47 | 27.52 | 49,740 | -0.04(-0.16%) |
Oct 11, 2016 | 27.85 | 27.85 | 27.40 | 27.56 | 27,939 | -0.26(-0.94%) |
Oct 10, 2016 | 27.84 | 28.05 | 27.80 | 27.82 | 31,305 | +0.13(+0.47%) |
Oct 07, 2016 | 27.51 | 27.80 | 27.31 | 27.69 | 20,213 | +0.06(+0.22%) |
Oct 06, 2016 | 27.25 | 27.66 | 27.25 | 27.63 | 26,734 | +0.18(+0.67%) |
Oct 05, 2016 | 27.25 | 27.62 | 27.25 | 27.45 | 23,272 | +0.36(+1.32%) |
Oct 04, 2016 | 27.20 | 27.39 | 27.00 | 27.09 | 36,598 | -0.14(-0.51%) |
Oct 03, 2016 | 27.86 | 27.86 | 26.89 | 27.23 | 35,396 | -0.61(-2.19%) |
Sep 30, 2016 | 27.22 | 28.00 | 27.22 | 27.84 | 46,004 | +0.73(+2.70%) |
Sep 29, 2016 | 27.77 | 27.77 | 27.06 | 27.11 | 43,705 | -0.66(-2.38%) |
Sep 28, 2016 | 27.51 | 27.80 | 27.33 | 27.77 | 40,182 | +0.29(+1.04%) |
Sep 27, 2016 | 27.28 | 27.56 | 27.17 | 27.48 | 30,486 | +0.35(+1.28%) |
Sep 26, 2016 | 27.41 | 27.46 | 27.00 | 27.13 | 50,884 | -0.47(-1.70%) |
Sep 23, 2016 | 27.87 | 27.98 | 27.52 | 27.60 | 22,788 | -0.27(-0.97%) |
Sep 22, 2016 | 27.44 | 27.90 | 27.36 | 27.87 | 45,138 | +0.46(+1.68%) |
Sep 21, 2016 | 27.41 | 27.50 | 27.12 | 27.41 | 32,462 | +0.08(+0.29%) |
Sep 20, 2016 | 27.31 | 27.47 | 27.25 | 27.33 | 22,696 | +0.09(+0.32%) |
Sep 19, 2016 | 27.26 | 27.47 | 27.07 | 27.25 | 57,096 | +0.05(+0.19%) |
Sep 16, 2016 | 27.43 | 27.45 | 27.15 | 27.20 | 122,635 | -0.18(-0.67%) |
Sep 15, 2016 | 27.37 | 27.60 | 27.14 | 27.38 | 48,609 | +0.04(+0.16%) |
Sep 14, 2016 | 27.81 | 28.01 | 27.31 | 27.33 | 22,164 | -0.53(-1.91%) |
Sep 13, 2016 | 28.07 | 28.20 | 27.77 | 27.87 | 41,475 | -0.37(-1.33%) |
Sep 12, 2016 | 27.83 | 28.28 | 27.40 | 28.24 | 63,087 | +0.44(+1.56%) |
Sep 09, 2016 | 28.11 | 28.24 | 27.80 | 27.80 | 158,732 | -0.42(-1.48%) |
Sep 08, 2016 | 27.90 | 28.24 | 27.84 | 28.22 | 37,774 | +0.12(+0.43%) |
Sep 07, 2016 | 27.64 | 28.24 | 27.64 | 28.10 | 47,203 | +0.14(+0.50%) |
Sep 06, 2016 | 27.94 | 28.03 | 27.77 | 27.96 | 29,837 | +0.02(+0.06%) |
Sep 02, 2016 | 27.94 | 27.94 | 27.94 | 27.94 | 27,003 | +0.10(+0.38%) |
Sep 01, 2016 | 28.11 | 28.11 | 27.60 | 27.84 | 44,145 | -0.16(-0.56%) |
Aug 31, 2016 | 28.13 | 28.15 | 27.81 | 28.00 | 42,124 | -0.03(-0.09%) |
Aug 30, 2016 | 27.80 | 28.13 | 27.80 | 28.02 | 14,985 | +0.13(+0.47%) |
Aug 29, 2016 | 27.69 | 27.94 | 27.46 | 27.89 | 38,732 | +0.13(+0.47%) |
Aug 26, 2016 | 27.64 | 27.81 | 27.46 | 27.76 | 35,176 | +0.07(+0.25%) |
Aug 25, 2016 | 27.40 | 27.71 | 27.40 | 27.69 | 33,615 | +0.17(+0.63%) |
Aug 24, 2016 | 27.36 | 27.53 | 27.07 | 27.52 | 40,290 | +0.24(+0.89%) |
Aug 23, 2016 | 27.12 | 27.40 | 27.03 | 27.27 | 32,565 | +0.24(+0.90%) |
Aug 22, 2016 | 26.95 | 27.16 | 26.92 | 27.03 | 34,848 | +0.10(+0.36%) |
Aug 19, 2016 | 26.76 | 27.07 | 26.70 | 26.93 | 64,861 | +0.05(+0.19%) |
Aug 18, 2016 | 26.89 | 26.89 | 26.59 | 26.88 | 44,175 | +0.02(+0.06%) |
Aug 17, 2016 | 26.90 | 26.98 | 26.67 | 26.86 | 24,519 | +0.00(+0.00%) |
Aug 16, 2016 | 26.71 | 26.97 | 26.62 | 26.86 | 39,488 | +0.10(+0.36%) |
Aug 15, 2016 | 26.56 | 26.86 | 26.48 | 26.77 | 28,694 | +0.29(+1.08%) |
Aug 12, 2016 | 26.71 | 26.71 | 26.19 | 26.48 | 37,115 | -0.10(-0.36%) |
Aug 11, 2016 | 26.33 | 26.69 | 26.27 | 26.58 | 30,518 | +0.25(+0.96%) |
Aug 10, 2016 | 26.05 | 26.38 | 26.04 | 26.33 | 42,789 | +0.04(+0.17%) |
Aug 09, 2016 | 26.12 | 26.30 | 26.02 | 26.28 | 40,668 | +0.20(+0.77%) |
Aug 08, 2016 | 25.89 | 26.14 | 25.89 | 26.08 | 49,704 | +0.16(+0.60%) |
Aug 05, 2016 | 25.48 | 26.04 | 25.48 | 25.93 | 27,165 | +0.65(+2.58%) |
Aug 04, 2016 | 25.35 | 25.46 | 25.14 | 25.27 | 25,969 | -0.03(-0.10%) |
Aug 03, 2016 | 25.38 | 25.38 | 25.11 | 25.30 | 94,604 | -0.04(-0.17%) |
Aug 02, 2016 | 25.37 | 25.39 | 25.17 | 25.34 | 38,286 | +0.02(+0.07%) |
Aug 01, 2016 | 25.61 | 25.61 | 25.28 | 25.32 | 19,069 | -0.20(-0.78%) |
Jul 29, 2016 | 25.62 | 25.82 | 25.51 | 25.52 | 37,546 | -0.10(-0.37%) |
Jul 28, 2016 | 25.68 | 25.72 | 25.30 | 25.62 | 29,377 | +0.01(+0.03%) |
Jul 27, 2016 | 25.88 | 25.90 | 25.50 | 25.61 | 24,368 | -0.04(-0.17%) |
Jul 26, 2016 | 25.82 | 25.85 | 25.58 | 25.66 | 25,654 | +0.01(+0.03%) |
Jul 25, 2016 | 25.52 | 25.69 | 25.37 | 25.65 | 37,565 | -0.09(-0.34%) |
Jul 22, 2016 | 25.18 | 25.95 | 25.18 | 25.73 | 76,993 | +0.92(+3.73%) |
Jul 21, 2016 | 25.08 | 25.09 | 24.73 | 24.81 | 31,246 | -0.36(-1.44%) |
Jul 20, 2016 | 25.59 | 25.59 | 25.08 | 25.17 | 35,240 | -0.29(-1.15%) |
Jul 19, 2016 | 25.53 | 25.66 | 25.39 | 25.46 | 42,961 | -0.06(-0.24%) |
Jul 18, 2016 | 25.72 | 25.87 | 25.51 | 25.53 | 29,588 | -0.27(-1.04%) |
Jul 15, 2016 | 25.78 | 25.79 | 25.55 | 25.79 | 33,428 | +0.18(+0.71%) |
Jul 14, 2016 | 25.77 | 25.85 | 25.58 | 25.61 | 33,756 | +0.06(+0.24%) |
Jul 13, 2016 | 25.31 | 25.60 | 25.09 | 25.55 | 54,879 | +0.22(+0.85%) |
Jul 12, 2016 | 24.95 | 25.81 | 24.79 | 25.34 | 77,249 | +0.57(+2.30%) |
Jul 11, 2016 | 24.90 | 24.90 | 24.66 | 24.77 | 165,272 | -0.16(-0.62%) |
Jul 08, 2016 | 24.63 | 24.49 | 24.49 | 24.92 | 35,398 | +0.43(+1.76%) |
Jul 07, 2016 | 24.48 | 25.39 | 24.38 | 24.49 | 43,010 | -0.08(-0.32%) |
Jul 05, 2016 | 24.95 | 24.95 | 24.40 | 24.57 | 46,244 | -0.47(-1.86%) |
Jul 01, 2016 | 25.07 | 25.03 | 25.03 | 25.03 | 37,032 | -0.20(-0.79%) |
Jun 30, 2016 | 24.70 | 25.24 | 24.33 | 25.23 | 71,751 | +0.57(+2.31%) |
Jun 29, 2016 | 24.32 | 24.70 | 23.77 | 24.66 | 79,897 | +0.51(+2.11%) |
Jun 28, 2016 | 24.30 | 24.38 | 24.05 | 24.15 | 69,153 | +0.10(+0.40%) |
Jun 27, 2016 | 24.71 | 24.71 | 23.88 | 24.06 | 66,801 | -0.73(-2.96%) |
Jun 24, 2016 | 24.97 | 25.29 | 24.51 | 24.79 | 146,357 | -1.02(-3.95%) |
Jun 23, 2016 | 25.57 | 26.10 | 25.57 | 25.81 | 64,212 | +0.50(+1.98%) |
Jun 22, 2016 | 25.35 | 25.78 | 25.31 | 25.31 | 48,263 | +0.09(+0.34%) |
Jun 21, 2016 | 25.07 | 25.33 | 24.73 | 25.22 | 83,923 | +0.25(+1.00%) |
Jun 20, 2016 | 25.15 | 25.40 | 24.64 | 24.97 | 80,373 | +0.02(+0.07%) |
Jun 17, 2016 | 25.21 | 25.27 | 24.73 | 24.96 | 133,307 | -0.20(-0.79%) |
Jun 16, 2016 | 25.24 | 25.24 | 24.89 | 25.15 | 42,869 | -0.15(-0.58%) |
Jun 15, 2016 | 25.64 | 25.82 | 25.28 | 25.30 | 63,863 | -0.35(-1.38%) |
Jun 14, 2016 | 25.96 | 26.10 | 25.65 | 25.66 | 74,509 | -0.34(-1.30%) |
Jun 13, 2016 | 26.08 | 26.21 | 25.88 | 25.99 | 70,086 | -0.13(-0.50%) |
Jun 10, 2016 | 25.99 | 26.27 | 25.99 | 26.12 | 58,436 | +0.03(+0.10%) |
Jun 09, 2016 | 26.05 | 26.15 | 25.85 | 26.10 | 100,306 | -0.10(-0.40%) |
Jun 08, 2016 | 25.92 | 26.38 | 25.92 | 26.20 | 81,778 | +0.28(+1.07%) |
Jun 07, 2016 | 25.83 | 26.11 | 25.61 | 25.92 | 48,623 | +0.08(+0.30%) |
Jun 06, 2016 | 25.66 | 25.92 | 25.59 | 25.85 | 38,521 | +0.35(+1.39%) |
Jun 03, 2016 | 25.59 | 25.59 | 25.11 | 25.49 | 37,450 | -0.21(-0.81%) |
Jun 02, 2016 | 25.62 | 25.72 | 25.40 | 25.70 | 35,754 | +0.08(+0.30%) |