Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.87 | 28.43 | 27.73 | 28.23 | 108,910 | +0.48(+1.72%) |
May 30, 2017 | 27.84 | 27.90 | 27.31 | 27.75 | 106,330 | -0.26(-0.91%) |
May 26, 2017 | 28.44 | 28.44 | 27.83 | 28.01 | 74,870 | -0.38(-1.35%) |
May 25, 2017 | 28.57 | 28.61 | 28.23 | 28.39 | 104,938 | +0.02(+0.06%) |
May 24, 2017 | 29.35 | 29.67 | 28.36 | 28.37 | 116,897 | -0.95(-3.25%) |
May 23, 2017 | 29.63 | 29.78 | 29.01 | 29.33 | 98,319 | -0.16(-0.55%) |
May 22, 2017 | 29.00 | 29.54 | 28.42 | 29.49 | 202,712 | +0.54(+1.88%) |
May 19, 2017 | 28.83 | 29.16 | 28.66 | 28.94 | 76,871 | +0.11(+0.38%) |
May 18, 2017 | 28.98 | 29.08 | 28.68 | 28.83 | 64,170 | -0.28(-0.96%) |
May 17, 2017 | 30.05 | 30.20 | 29.03 | 29.12 | 106,349 | -1.28(-4.20%) |
May 16, 2017 | 30.67 | 30.80 | 30.22 | 30.39 | 64,416 | -0.29(-0.94%) |
May 15, 2017 | 30.72 | 30.97 | 30.58 | 30.68 | 56,340 | +0.12(+0.39%) |
May 12, 2017 | 30.57 | 31.00 | 30.37 | 30.56 | 95,373 | -0.05(-0.17%) |
May 11, 2017 | 30.77 | 30.77 | 30.09 | 30.61 | 92,396 | -0.37(-1.18%) |
May 10, 2017 | 30.80 | 31.09 | 30.51 | 30.98 | 83,078 | +0.10(+0.33%) |
May 09, 2017 | 29.61 | 31.75 | 29.61 | 30.88 | 178,036 | +1.33(+4.49%) |
May 08, 2017 | 29.69 | 30.00 | 29.18 | 29.55 | 140,828 | -0.17(-0.57%) |
May 05, 2017 | 30.13 | 30.14 | 29.54 | 29.72 | 77,438 | -0.49(-1.61%) |
May 04, 2017 | 31.49 | 31.49 | 30.12 | 30.20 | 90,915 | -1.20(-3.82%) |
May 03, 2017 | 31.49 | 32.53 | 30.67 | 31.40 | 178,780 | +1.87(+6.34%) |
May 02, 2017 | 29.64 | 29.85 | 29.34 | 29.53 | 81,371 | -0.02(-0.06%) |
May 01, 2017 | 29.69 | 29.83 | 29.44 | 29.55 | 41,719 | -0.08(-0.26%) |
Apr 28, 2017 | 30.09 | 30.17 | 29.49 | 29.63 | 52,863 | -0.45(-1.50%) |
Apr 27, 2017 | 30.43 | 30.76 | 29.98 | 30.08 | 48,057 | -0.37(-1.23%) |
Apr 26, 2017 | 29.80 | 30.74 | 29.80 | 30.45 | 76,825 | +0.55(+1.85%) |
Apr 25, 2017 | 29.94 | 30.09 | 29.78 | 29.90 | 91,084 | +0.15(+0.52%) |
Apr 24, 2017 | 29.86 | 30.17 | 29.64 | 29.74 | 67,402 | +0.25(+0.84%) |
Apr 21, 2017 | 29.12 | 29.69 | 29.12 | 29.50 | 161,281 | +0.32(+1.11%) |
Apr 20, 2017 | 28.55 | 29.40 | 28.42 | 29.17 | 121,566 | +0.66(+2.33%) |
Apr 19, 2017 | 28.83 | 29.04 | 28.37 | 28.51 | 55,847 | -0.16(-0.56%) |
Apr 18, 2017 | 27.89 | 28.71 | 27.89 | 28.67 | 74,177 | +0.43(+1.51%) |
Apr 17, 2017 | 27.85 | 28.44 | 27.78 | 28.25 | 142,764 | +0.38(+1.37%) |
Apr 13, 2017 | 28.20 | 28.43 | 27.79 | 27.86 | 69,037 | -0.32(-1.15%) |
Apr 12, 2017 | 28.66 | 28.66 | 28.13 | 28.19 | 56,290 | -0.61(-2.13%) |
Apr 11, 2017 | 28.17 | 28.94 | 28.17 | 28.80 | 51,824 | +0.47(+1.65%) |
Apr 10, 2017 | 28.23 | 28.50 | 28.09 | 28.33 | 81,989 | +0.16(+0.57%) |
Apr 07, 2017 | 28.03 | 28.28 | 27.95 | 28.17 | 110,106 | -0.02(-0.06%) |
Apr 06, 2017 | 27.91 | 28.21 | 27.61 | 28.19 | 99,614 | +0.42(+1.52%) |
Apr 05, 2017 | 27.80 | 28.34 | 27.65 | 27.77 | 80,898 | +0.07(+0.24%) |
Apr 04, 2017 | 27.96 | 28.03 | 27.45 | 27.70 | 92,420 | -0.19(-0.70%) |
Apr 03, 2017 | 28.37 | 28.53 | 27.89 | 27.89 | 61,531 | -0.46(-1.61%) |
Mar 31, 2017 | 27.99 | 28.64 | 27.99 | 28.35 | 129,800 | +0.26(+0.93%) |
Mar 30, 2017 | 28.11 | 28.26 | 27.97 | 28.09 | 124,356 | -0.04(-0.15%) |
Mar 29, 2017 | 27.95 | 28.27 | 27.87 | 28.13 | 54,779 | +0.07(+0.24%) |
Mar 28, 2017 | 27.53 | 28.10 | 27.38 | 28.06 | 87,733 | +0.43(+1.56%) |
Mar 27, 2017 | 27.25 | 27.76 | 27.20 | 27.63 | 62,608 | +0.06(+0.21%) |
Mar 24, 2017 | 27.76 | 28.04 | 27.45 | 27.57 | 49,202 | -0.16(-0.58%) |
Mar 23, 2017 | 27.55 | 27.97 | 27.55 | 27.73 | 49,077 | +0.15(+0.55%) |
Mar 22, 2017 | 27.80 | 28.18 | 27.45 | 27.58 | 57,819 | -0.23(-0.82%) |
Mar 21, 2017 | 28.84 | 28.84 | 27.77 | 27.81 | 57,230 | -0.97(-3.37%) |
Mar 20, 2017 | 29.17 | 29.17 | 28.64 | 28.78 | 119,369 | -0.40(-1.36%) |
Mar 17, 2017 | 28.76 | 29.25 | 28.29 | 29.18 | 421,279 | +0.24(+0.82%) |
Mar 16, 2017 | 29.06 | 29.23 | 28.92 | 28.94 | 61,214 | -0.03(-0.09%) |
Mar 15, 2017 | 28.48 | 29.08 | 28.43 | 28.97 | 163,330 | +0.55(+1.93%) |
Mar 14, 2017 | 28.40 | 28.53 | 28.14 | 28.42 | 73,032 | -0.08(-0.27%) |
Mar 13, 2017 | 28.26 | 28.65 | 28.18 | 28.49 | 116,269 | -0.03(-0.09%) |
Mar 10, 2017 | 27.99 | 28.66 | 27.69 | 28.52 | 169,359 | +0.73(+2.64%) |
Mar 09, 2017 | 27.96 | 28.21 | 27.71 | 27.78 | 99,101 | -0.24(-0.84%) |
Mar 08, 2017 | 28.80 | 28.89 | 28.00 | 28.02 | 95,394 | -0.81(-2.81%) |
Mar 07, 2017 | 28.81 | 29.18 | 28.72 | 28.83 | 116,481 | -0.01(-0.03%) |
Mar 06, 2017 | 28.79 | 28.97 | 28.34 | 28.84 | 135,061 | -0.03(-0.09%) |
Mar 03, 2017 | 29.25 | 29.25 | 28.74 | 28.86 | 125,128 | -0.33(-1.13%) |
Mar 02, 2017 | 29.51 | 29.54 | 28.54 | 29.19 | 283,686 | -0.40(-1.34%) |
Mar 01, 2017 | 30.82 | 31.63 | 29.08 | 29.59 | 335,453 | -2.19(-6.88%) |
Feb 28, 2017 | 32.01 | 32.01 | 30.98 | 31.78 | 277,157 | -0.27(-0.84%) |
Feb 27, 2017 | 32.05 | 32.41 | 31.97 | 32.05 | 100,429 | -0.03(-0.11%) |
Feb 24, 2017 | 32.12 | 32.60 | 31.63 | 32.08 | 79,517 | -0.30(-0.94%) |
Feb 23, 2017 | 32.58 | 32.58 | 31.99 | 32.39 | 75,218 | -0.08(-0.23%) |
Feb 22, 2017 | 32.62 | 32.66 | 32.06 | 32.46 | 69,297 | -0.24(-0.75%) |
Feb 21, 2017 | 32.87 | 32.87 | 32.34 | 32.71 | 56,210 | -0.04(-0.13%) |
Feb 17, 2017 | 32.75 | 32.75 | 32.75 | 0 | +0.03(+0.10%) | |
Feb 16, 2017 | 32.66 | 33.09 | 32.35 | 32.72 | 113,078 | +0.08(+0.23%) |
Feb 15, 2017 | 32.13 | 32.80 | 32.13 | 32.64 | 36,385 | +0.34(+1.05%) |
Feb 14, 2017 | 32.09 | 32.33 | 31.90 | 32.30 | 51,780 | +0.04(+0.13%) |
Feb 13, 2017 | 32.09 | 32.41 | 31.95 | 32.26 | 76,130 | +0.22(+0.69%) |
Feb 10, 2017 | 31.82 | 32.06 | 31.64 | 32.04 | 52,979 | +0.41(+1.28%) |
Feb 09, 2017 | 31.50 | 31.83 | 31.13 | 31.63 | 60,617 | +0.30(+0.94%) |
Feb 08, 2017 | 31.71 | 31.71 | 31.00 | 31.34 | 52,877 | -0.49(-1.54%) |
Feb 07, 2017 | 32.34 | 32.43 | 31.48 | 31.83 | 49,705 | -0.40(-1.23%) |
Feb 06, 2017 | 32.70 | 32.72 | 32.17 | 32.23 | 47,038 | -0.51(-1.55%) |
Feb 03, 2017 | 32.66 | 32.85 | 32.51 | 32.73 | 56,340 | +0.24(+0.75%) |
Feb 02, 2017 | 32.44 | 32.63 | 32.12 | 32.49 | 63,333 | +0.03(+0.10%) |
Feb 01, 2017 | 32.50 | 32.85 | 32.12 | 32.45 | 68,338 | +0.13(+0.39%) |
Jan 31, 2017 | 32.27 | 32.49 | 31.95 | 32.33 | 88,106 | -0.01(-0.03%) |
Jan 30, 2017 | 33.09 | 33.09 | 32.34 | 32.34 | 53,934 | -0.84(-2.52%) |
Jan 27, 2017 | 33.35 | 33.35 | 32.69 | 33.17 | 53,745 | +0.03(+0.10%) |
Jan 26, 2017 | 33.15 | 33.35 | 33.01 | 33.14 | 60,731 | +0.15(+0.46%) |
Jan 25, 2017 | 32.77 | 33.19 | 32.77 | 32.99 | 50,211 | +0.46(+1.40%) |
Jan 24, 2017 | 31.87 | 32.72 | 31.76 | 32.53 | 104,525 | +0.70(+2.20%) |
Jan 23, 2017 | 31.85 | 32.09 | 31.66 | 31.83 | 66,646 | +0.01(+0.03%) |
Jan 20, 2017 | 31.44 | 32.04 | 31.44 | 31.82 | 61,748 | +0.38(+1.21%) |
Jan 19, 2017 | 32.02 | 32.16 | 31.30 | 31.44 | 42,440 | -0.64(-2.00%) |
Jan 18, 2017 | 31.58 | 32.20 | 31.40 | 32.08 | 84,352 | +0.43(+1.36%) |
Jan 17, 2017 | 32.17 | 32.19 | 31.64 | 31.65 | 67,203 | -0.53(-1.65%) |
Jan 13, 2017 | 32.18 | 32.18 | 32.18 | 0 | +0.50(+1.57%) | |
Jan 12, 2017 | 32.06 | 32.06 | 31.27 | 31.68 | 56,765 | -0.49(-1.54%) |
Jan 11, 2017 | 32.36 | 32.36 | 31.59 | 32.18 | 78,232 | -0.05(-0.16%) |
Jan 10, 2017 | 31.00 | 32.35 | 30.84 | 32.23 | 175,410 | +1.40(+4.54%) |
Jan 09, 2017 | 31.25 | 31.44 | 30.79 | 30.83 | 184,969 | -0.60(-1.92%) |
Jan 06, 2017 | 32.44 | 32.44 | 31.38 | 31.43 | 82,425 | -0.84(-2.60%) |
Jan 05, 2017 | 32.03 | 32.50 | 31.67 | 32.27 | 84,256 | +0.27(+0.84%) |
Jan 04, 2017 | 32.12 | 32.40 | 31.75 | 32.00 | 107,084 | +0.05(+0.16%) |
Jan 03, 2017 | 32.98 | 33.09 | 31.78 | 31.95 | 154,565 | -0.92(-2.81%) |
Dec 30, 2016 | 32.88 | 32.88 | 32.88 | 0 | +0.08(+0.23%) | |
Dec 29, 2016 | 32.81 | 33.03 | 32.51 | 32.80 | 46,263 | +0.11(+0.33%) |
Dec 28, 2016 | 32.79 | 32.87 | 32.47 | 32.69 | 46,198 | -0.08(-0.23%) |
Dec 27, 2016 | 32.71 | 33.15 | 32.60 | 32.77 | 38,959 | +0.03(+0.08%) |
Dec 23, 2016 | 32.74 | 32.74 | 32.74 | 0 | +0.03(+0.10%) | |
Dec 22, 2016 | 33.41 | 33.42 | 32.56 | 32.71 | 59,856 | -0.65(-1.94%) |
Dec 21, 2016 | 33.19 | 33.44 | 32.76 | 33.35 | 72,671 | +0.16(+0.48%) |
Dec 20, 2016 | 32.72 | 33.34 | 32.72 | 33.19 | 61,768 | +0.43(+1.31%) |
Dec 19, 2016 | 32.38 | 32.93 | 32.30 | 32.77 | 64,688 | +0.44(+1.35%) |
Dec 16, 2016 | 32.98 | 33.14 | 32.32 | 32.33 | 351,081 | -0.48(-1.46%) |
Dec 15, 2016 | 32.60 | 33.09 | 32.47 | 32.81 | 169,996 | +0.24(+0.75%) |
Dec 14, 2016 | 32.17 | 32.64 | 32.17 | 32.56 | 96,390 | +0.20(+0.62%) |
Dec 13, 2016 | 32.92 | 33.09 | 32.30 | 32.36 | 75,710 | -0.42(-1.28%) |
Dec 12, 2016 | 32.72 | 32.88 | 32.51 | 32.78 | 128,663 | +0.12(+0.36%) |
Dec 09, 2016 | 32.30 | 32.69 | 32.26 | 32.67 | 158,048 | +0.39(+1.22%) |
Dec 08, 2016 | 31.81 | 32.29 | 31.70 | 32.27 | 125,146 | +0.46(+1.45%) |
Dec 07, 2016 | 31.51 | 32.05 | 31.51 | 31.81 | 112,402 | +0.09(+0.29%) |
Dec 06, 2016 | 31.24 | 31.83 | 30.75 | 31.72 | 119,511 | +0.53(+1.69%) |
Dec 05, 2016 | 30.74 | 31.24 | 30.60 | 31.19 | 113,888 | +0.57(+1.86%) |
Dec 02, 2016 | 29.41 | 30.66 | 29.41 | 30.62 | 125,254 | +0.86(+2.88%) |
Dec 01, 2016 | 31.13 | 31.21 | 29.10 | 29.76 | 387,663 | -1.21(-3.90%) |
Nov 30, 2016 | 31.11 | 31.37 | 30.91 | 30.97 | 172,366 | +0.03(+0.08%) |
Nov 29, 2016 | 31.03 | 31.24 | 30.84 | 30.95 | 89,335 | -0.03(-0.08%) |
Nov 28, 2016 | 30.83 | 31.08 | 30.70 | 30.97 | 67,578 | -0.07(-0.22%) |
Nov 25, 2016 | 31.04 | 31.12 | 30.91 | 31.04 | 58,513 | +0.13(+0.41%) |
Nov 23, 2016 | 30.91 | 30.91 | 30.91 | 0 | -0.12(-0.38%) | |
Nov 22, 2016 | 30.49 | 31.17 | 30.32 | 31.03 | 182,946 | +0.54(+1.76%) |
Nov 21, 2016 | 30.17 | 30.63 | 30.00 | 30.49 | 81,510 | +0.27(+0.89%) |
Nov 18, 2016 | 30.11 | 30.27 | 29.87 | 30.22 | 166,557 | +0.23(+0.78%) |
Nov 17, 2016 | 30.27 | 30.31 | 27.73 | 29.99 | 89,553 | -0.22(-0.72%) |
Nov 16, 2016 | 30.27 | 30.32 | 30.03 | 30.21 | 135,410 | -0.15(-0.50%) |
Nov 15, 2016 | 30.72 | 30.96 | 30.24 | 30.36 | 147,590 | -0.44(-1.44%) |
Nov 14, 2016 | 30.89 | 31.04 | 30.52 | 30.80 | 150,272 | +0.13(+0.44%) |
Nov 11, 2016 | 30.63 | 30.70 | 30.10 | 30.67 | 211,624 | +0.26(+0.86%) |
Nov 10, 2016 | 31.04 | 31.25 | 30.19 | 30.41 | 229,942 | -0.35(-1.15%) |
Nov 09, 2016 | 29.82 | 30.84 | 29.41 | 30.76 | 188,308 | +0.56(+1.86%) |
Nov 08, 2016 | 27.62 | 30.29 | 27.42 | 30.20 | 309,825 | +2.60(+9.42%) |
Nov 07, 2016 | 26.93 | 27.86 | 26.90 | 27.60 | 227,284 | +0.88(+3.30%) |
Nov 04, 2016 | 27.01 | 27.13 | 26.72 | 26.72 | 164,743 | -0.25(-0.93%) |
Nov 03, 2016 | 26.90 | 27.16 | 26.38 | 26.97 | 90,790 | -0.04(-0.16%) |
Nov 02, 2016 | 25.54 | 27.65 | 25.16 | 27.01 | 233,397 | +2.13(+8.56%) |
Nov 01, 2016 | 25.17 | 25.26 | 24.62 | 24.88 | 146,634 | -0.37(-1.46%) |
Oct 31, 2016 | 25.12 | 25.48 | 24.89 | 25.25 | 103,065 | +0.08(+0.30%) |
Oct 28, 2016 | 24.86 | 25.25 | 24.71 | 25.17 | 94,572 | +0.31(+1.25%) |
Oct 27, 2016 | 24.86 | 25.10 | 24.55 | 24.86 | 148,387 | -0.02(-0.07%) |
Oct 26, 2016 | 25.24 | 25.47 | 24.84 | 24.88 | 114,165 | -0.48(-1.89%) |
Oct 25, 2016 | 26.07 | 26.25 | 25.23 | 25.36 | 119,825 | -0.84(-3.20%) |
Oct 24, 2016 | 25.84 | 26.21 | 25.83 | 26.20 | 107,601 | +0.53(+2.06%) |
Oct 21, 2016 | 25.40 | 25.69 | 25.40 | 25.67 | 44,510 | +0.07(+0.26%) |
Oct 20, 2016 | 25.57 | 25.79 | 25.38 | 25.60 | 54,761 | +0.06(+0.23%) |
Oct 19, 2016 | 25.56 | 25.83 | 25.30 | 25.54 | 111,672 | -0.01(-0.03%) |
Oct 18, 2016 | 25.77 | 25.77 | 25.35 | 25.55 | 79,640 | +0.00(+0.00%) |
Oct 17, 2016 | 25.39 | 25.59 | 25.38 | 25.55 | 47,839 | +0.08(+0.30%) |
Oct 14, 2016 | 25.59 | 25.79 | 25.42 | 25.48 | 67,195 | -0.06(-0.23%) |
Oct 13, 2016 | 25.88 | 25.88 | 25.46 | 25.54 | 84,500 | -0.57(-2.20%) |
Oct 12, 2016 | 25.95 | 26.18 | 25.70 | 26.11 | 62,182 | +0.25(+0.97%) |
Oct 11, 2016 | 26.31 | 26.31 | 25.78 | 25.86 | 86,695 | -0.51(-1.92%) |
Oct 10, 2016 | 26.58 | 26.74 | 26.36 | 26.37 | 80,930 | -0.03(-0.13%) |
Oct 07, 2016 | 26.89 | 27.02 | 26.18 | 26.40 | 113,343 | -0.25(-0.94%) |
Oct 06, 2016 | 26.47 | 26.76 | 26.33 | 26.65 | 122,334 | +0.21(+0.79%) |
Oct 05, 2016 | 26.43 | 26.63 | 26.27 | 26.44 | 95,081 | +0.12(+0.47%) |
Oct 04, 2016 | 26.35 | 26.53 | 26.21 | 26.32 | 78,502 | -0.03(-0.09%) |
Oct 03, 2016 | 26.22 | 26.40 | 26.16 | 26.34 | 77,475 | -0.04(-0.16%) |
Sep 30, 2016 | 26.06 | 26.53 | 25.87 | 26.38 | 92,728 | +0.42(+1.63%) |
Sep 29, 2016 | 26.20 | 26.36 | 25.94 | 25.96 | 58,094 | -0.25(-0.95%) |
Sep 28, 2016 | 25.93 | 26.26 | 25.93 | 26.21 | 69,819 | +0.21(+0.80%) |
Sep 27, 2016 | 26.03 | 26.20 | 25.83 | 26.00 | 76,921 | -0.04(-0.16%) |
Sep 26, 2016 | 26.31 | 26.51 | 26.03 | 26.04 | 78,210 | -0.37(-1.39%) |
Sep 23, 2016 | 26.47 | 26.67 | 26.38 | 26.41 | 93,373 | -0.18(-0.69%) |
Sep 22, 2016 | 26.45 | 26.67 | 26.27 | 26.59 | 230,454 | +0.37(+1.43%) |
Sep 21, 2016 | 26.18 | 26.48 | 25.84 | 26.22 | 88,388 | +0.12(+0.48%) |
Sep 20, 2016 | 26.58 | 27.02 | 26.09 | 26.09 | 132,185 | -0.27(-1.04%) |
Sep 19, 2016 | 26.35 | 26.84 | 26.03 | 26.37 | 153,127 | +0.23(+0.89%) |
Sep 16, 2016 | 26.47 | 26.58 | 26.09 | 26.13 | 302,437 | -0.32(-1.23%) |
Sep 15, 2016 | 26.14 | 26.68 | 26.13 | 26.46 | 210,392 | +0.40(+1.53%) |
Sep 14, 2016 | 26.20 | 26.60 | 26.03 | 26.06 | 109,489 | -0.02(-0.10%) |
Sep 13, 2016 | 26.37 | 26.50 | 26.03 | 26.08 | 79,898 | -0.50(-1.88%) |
Sep 12, 2016 | 26.60 | 26.90 | 26.50 | 26.58 | 120,236 | -0.08(-0.31%) |
Sep 09, 2016 | 26.81 | 27.25 | 26.67 | 26.67 | 92,111 | -0.45(-1.66%) |
Sep 08, 2016 | 27.14 | 27.75 | 27.05 | 27.12 | 94,625 | -0.11(-0.40%) |
Sep 07, 2016 | 27.07 | 27.29 | 26.78 | 27.22 | 140,459 | +0.08(+0.31%) |
Sep 06, 2016 | 27.26 | 27.47 | 27.03 | 27.14 | 64,512 | -0.07(-0.24%) |
Sep 02, 2016 | 26.96 | 27.21 | 27.21 | 27.21 | 73,433 | +0.39(+1.46%) |
Sep 01, 2016 | 26.73 | 26.83 | 26.42 | 26.82 | 80,278 | +0.22(+0.81%) |
Aug 31, 2016 | 26.70 | 27.02 | 26.49 | 26.60 | 140,828 | -0.04(-0.16%) |
Aug 30, 2016 | 26.55 | 26.68 | 26.50 | 26.64 | 50,798 | +0.15(+0.57%) |
Aug 29, 2016 | 26.74 | 26.74 | 26.32 | 26.49 | 37,842 | -0.11(-0.41%) |
Aug 26, 2016 | 26.53 | 26.95 | 26.48 | 26.60 | 82,428 | -0.02(-0.06%) |
Aug 25, 2016 | 26.52 | 26.92 | 26.43 | 26.62 | 125,202 | +0.13(+0.50%) |
Aug 24, 2016 | 26.73 | 26.73 | 26.40 | 26.48 | 51,380 | -0.15(-0.56%) |
Aug 23, 2016 | 26.43 | 26.95 | 26.28 | 26.63 | 123,513 | +0.39(+1.49%) |
Aug 22, 2016 | 26.17 | 26.34 | 26.03 | 26.24 | 93,396 | +0.07(+0.25%) |
Aug 19, 2016 | 26.26 | 26.29 | 26.13 | 26.18 | 68,388 | -0.08(-0.32%) |
Aug 18, 2016 | 26.08 | 26.32 | 26.03 | 26.26 | 180,038 | +0.23(+0.90%) |
Aug 17, 2016 | 26.76 | 26.76 | 26.00 | 26.03 | 87,403 | -0.70(-2.62%) |
Aug 16, 2016 | 26.29 | 26.85 | 26.07 | 26.73 | 94,490 | +0.40(+1.52%) |
Aug 15, 2016 | 26.03 | 26.38 | 26.03 | 26.33 | 94,290 | +0.30(+1.15%) |
Aug 12, 2016 | 26.04 | 26.17 | 25.81 | 26.03 | 101,517 | +0.01(+0.03%) |
Aug 11, 2016 | 25.95 | 26.19 | 25.71 | 26.02 | 160,675 | +0.17(+0.64%) |
Aug 10, 2016 | 25.62 | 26.11 | 25.02 | 25.85 | 280,101 | +0.16(+0.62%) |
Aug 09, 2016 | 26.05 | 26.24 | 25.64 | 25.69 | 121,511 | -0.30(-1.15%) |
Aug 08, 2016 | 26.14 | 26.33 | 25.92 | 25.99 | 119,039 | -0.21(-0.79%) |
Aug 05, 2016 | 26.21 | 26.37 | 26.13 | 26.20 | 166,520 | -0.01(-0.03%) |
Aug 04, 2016 | 26.24 | 26.26 | 25.88 | 26.21 | 79,288 | +0.03(+0.13%) |
Aug 03, 2016 | 26.13 | 26.61 | 25.61 | 26.18 | 173,919 | +0.09(+0.35%) |
Aug 02, 2016 | 26.26 | 26.58 | 25.59 | 26.08 | 79,806 | -0.17(-0.67%) |
Aug 01, 2016 | 26.44 | 26.59 | 26.09 | 26.26 | 85,358 | -0.26(-0.97%) |
Jul 29, 2016 | 26.53 | 26.69 | 26.13 | 26.52 | 83,453 | +0.06(+0.22%) |
Jul 28, 2016 | 26.55 | 26.55 | 26.09 | 26.46 | 64,355 | -0.15(-0.56%) |
Jul 27, 2016 | 26.59 | 26.62 | 26.24 | 26.61 | 47,835 | +0.16(+0.60%) |
Jul 26, 2016 | 26.69 | 26.90 | 26.35 | 26.45 | 45,758 | -0.14(-0.53%) |
Jul 25, 2016 | 26.79 | 26.87 | 26.55 | 26.59 | 42,473 | -0.17(-0.62%) |
Jul 22, 2016 | 26.84 | 27.08 | 26.73 | 26.76 | 49,155 | +0.00(+0.00%) |
Jul 21, 2016 | 26.81 | 27.35 | 26.72 | 26.76 | 136,826 | -0.02(-0.09%) |
Jul 20, 2016 | 26.10 | 26.86 | 25.51 | 26.78 | 189,111 | +0.76(+2.91%) |
Jul 19, 2016 | 25.98 | 26.37 | 25.88 | 26.03 | 157,085 | -0.08(-0.32%) |
Jul 18, 2016 | 26.35 | 26.49 | 25.86 | 26.11 | 163,575 | -0.23(-0.88%) |
Jul 15, 2016 | 26.49 | 26.56 | 26.10 | 26.34 | 136,752 | +0.05(+0.19%) |
Jul 14, 2016 | 26.43 | 26.66 | 26.27 | 26.29 | 75,780 | +0.02(+0.09%) |
Jul 13, 2016 | 26.18 | 26.36 | 26.07 | 26.27 | 72,213 | +0.13(+0.49%) |
Jul 12, 2016 | 25.96 | 26.49 | 25.80 | 26.14 | 132,550 | +0.27(+1.05%) |
Jul 11, 2016 | 25.58 | 26.06 | 25.56 | 25.87 | 87,468 | +0.35(+1.36%) |
Jul 08, 2016 | 25.27 | 25.92 | 25.07 | 25.52 | 200,134 | +0.45(+1.81%) |
Jul 07, 2016 | 25.10 | 25.45 | 24.88 | 25.07 | 157,390 | +0.07(+0.30%) |
Jul 05, 2016 | 24.90 | 25.02 | 24.64 | 24.99 | 87,133 | -0.08(-0.33%) |
Jul 01, 2016 | 25.26 | 25.07 | 25.07 | 25.07 | 39,498 | -0.17(-0.69%) |
Jun 30, 2016 | 24.75 | 25.25 | 24.50 | 25.25 | 77,590 | +0.54(+2.21%) |
Jun 29, 2016 | 24.56 | 24.85 | 24.50 | 24.70 | 68,799 | +0.34(+1.39%) |
Jun 28, 2016 | 24.35 | 24.56 | 24.15 | 24.36 | 156,181 | +0.29(+1.20%) |
Jun 27, 2016 | 24.12 | 24.35 | 23.84 | 24.08 | 173,210 | -0.21(-0.88%) |
Jun 24, 2016 | 24.38 | 24.91 | 24.13 | 24.29 | 155,047 | -1.12(-4.42%) |
Jun 23, 2016 | 24.73 | 25.64 | 24.63 | 25.41 | 122,362 | +0.95(+3.88%) |
Jun 22, 2016 | 24.86 | 24.93 | 24.45 | 24.46 | 56,930 | -0.44(-1.76%) |
Jun 21, 2016 | 24.93 | 25.27 | 24.57 | 24.90 | 75,132 | +0.07(+0.30%) |
Jun 20, 2016 | 24.41 | 25.07 | 24.41 | 24.83 | 135,272 | +0.65(+2.70%) |
Jun 17, 2016 | 24.98 | 24.98 | 24.08 | 24.17 | 287,507 | -0.73(-2.92%) |
Jun 16, 2016 | 24.62 | 24.93 | 24.32 | 24.90 | 147,844 | +0.12(+0.47%) |
Jun 15, 2016 | 24.93 | 24.93 | 24.62 | 24.79 | 98,493 | -0.17(-0.69%) |
Jun 14, 2016 | 24.86 | 25.06 | 24.77 | 24.96 | 74,150 | +0.02(+0.10%) |
Jun 13, 2016 | 24.89 | 25.22 | 24.64 | 24.93 | 123,544 | +0.03(+0.13%) |
Jun 10, 2016 | 24.76 | 25.02 | 24.60 | 24.90 | 77,746 | -0.07(-0.26%) |
Jun 09, 2016 | 24.83 | 25.16 | 24.74 | 24.97 | 66,151 | -0.01(-0.03%) |
Jun 08, 2016 | 24.96 | 25.08 | 24.84 | 24.98 | 141,488 | +0.05(+0.20%) |
Jun 07, 2016 | 24.35 | 25.28 | 24.35 | 24.93 | 178,370 | +0.59(+2.41%) |
Jun 06, 2016 | 23.60 | 24.40 | 23.52 | 24.34 | 117,032 | +0.86(+3.66%) |
Jun 03, 2016 | 23.52 | 23.79 | 23.45 | 23.48 | 112,448 | -0.05(-0.21%) |
Jun 02, 2016 | 23.58 | 23.81 | 23.46 | 23.53 | 65,779 | -0.18(-0.77%) |