Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.82 | 28.82 | 28.16 | 28.44 | 105,982 | -0.33(-1.15%) |
May 30, 2017 | 28.90 | 28.93 | 28.35 | 28.77 | 96,627 | -0.19(-0.67%) |
May 26, 2017 | 29.10 | 29.23 | 28.86 | 28.96 | 107,103 | -0.25(-0.85%) |
May 25, 2017 | 29.45 | 29.48 | 29.05 | 29.21 | 108,586 | -0.08(-0.27%) |
May 24, 2017 | 29.54 | 29.54 | 29.03 | 29.29 | 122,649 | -0.22(-0.74%) |
May 23, 2017 | 29.25 | 29.74 | 28.92 | 29.51 | 76,451 | +0.39(+1.33%) |
May 22, 2017 | 28.85 | 29.21 | 28.77 | 29.13 | 82,383 | +0.39(+1.34%) |
May 19, 2017 | 28.93 | 29.29 | 28.71 | 28.74 | 137,286 | -0.22(-0.75%) |
May 18, 2017 | 28.77 | 29.25 | 28.67 | 28.96 | 108,176 | +0.08(+0.28%) |
May 17, 2017 | 29.42 | 29.67 | 28.61 | 28.88 | 168,680 | -1.24(-4.11%) |
May 16, 2017 | 30.11 | 30.15 | 29.74 | 30.11 | 77,394 | -0.01(-0.03%) |
May 15, 2017 | 29.83 | 30.26 | 29.83 | 30.12 | 82,235 | +0.37(+1.24%) |
May 12, 2017 | 29.79 | 30.04 | 29.41 | 29.75 | 96,076 | -0.22(-0.72%) |
May 11, 2017 | 30.54 | 30.54 | 29.87 | 29.97 | 82,342 | -0.72(-2.36%) |
May 10, 2017 | 30.61 | 30.92 | 30.54 | 30.69 | 62,688 | -0.03(-0.10%) |
May 09, 2017 | 31.08 | 31.08 | 30.44 | 30.73 | 79,350 | -0.32(-1.04%) |
May 08, 2017 | 31.00 | 31.19 | 30.82 | 31.05 | 55,555 | +0.05(+0.16%) |
May 05, 2017 | 31.22 | 31.22 | 30.80 | 31.00 | 97,854 | -0.07(-0.23%) |
May 04, 2017 | 31.13 | 31.43 | 30.86 | 31.07 | 95,102 | +0.21(+0.68%) |
May 03, 2017 | 30.36 | 30.93 | 30.36 | 30.86 | 93,011 | +0.35(+1.13%) |
May 02, 2017 | 31.08 | 31.20 | 30.28 | 30.52 | 149,051 | -0.55(-1.79%) |
May 01, 2017 | 30.84 | 31.22 | 30.58 | 31.07 | 233,177 | +0.37(+1.20%) |
Apr 28, 2017 | 31.71 | 31.80 | 30.67 | 30.70 | 257,209 | -1.01(-3.19%) |
Apr 27, 2017 | 32.41 | 32.43 | 31.58 | 31.71 | 159,041 | -0.61(-1.89%) |
Apr 26, 2017 | 31.49 | 32.52 | 31.49 | 32.33 | 208,675 | +0.84(+2.66%) |
Apr 25, 2017 | 31.46 | 32.85 | 30.57 | 31.49 | 242,971 | +0.44(+1.42%) |
Apr 24, 2017 | 30.98 | 31.24 | 30.77 | 31.05 | 161,375 | +0.77(+2.55%) |
Apr 21, 2017 | 30.07 | 30.41 | 29.89 | 30.28 | 177,897 | +0.14(+0.48%) |
Apr 20, 2017 | 29.39 | 30.14 | 29.15 | 30.13 | 144,333 | +0.64(+2.18%) |
Apr 19, 2017 | 29.32 | 29.79 | 29.32 | 29.49 | 108,201 | +0.31(+1.05%) |
Apr 18, 2017 | 29.04 | 29.25 | 28.76 | 29.18 | 116,836 | -0.06(-0.22%) |
Apr 17, 2017 | 28.63 | 29.27 | 28.53 | 29.25 | 91,723 | +0.65(+2.28%) |
Apr 13, 2017 | 29.09 | 29.31 | 28.59 | 28.59 | 143,603 | -0.62(-2.12%) |
Apr 12, 2017 | 29.66 | 29.76 | 29.08 | 29.21 | 93,619 | -0.57(-1.92%) |
Apr 11, 2017 | 29.09 | 29.79 | 29.09 | 29.79 | 100,544 | +0.51(+1.76%) |
Apr 10, 2017 | 29.50 | 29.72 | 29.01 | 29.27 | 121,012 | -0.22(-0.74%) |
Apr 07, 2017 | 29.39 | 29.70 | 29.28 | 29.49 | 175,328 | -0.09(-0.30%) |
Apr 06, 2017 | 29.34 | 29.66 | 29.13 | 29.58 | 114,762 | +0.26(+0.88%) |
Apr 05, 2017 | 29.78 | 30.15 | 29.29 | 29.32 | 304,805 | -0.16(-0.55%) |
Apr 04, 2017 | 29.13 | 29.74 | 29.13 | 29.48 | 191,010 | +0.21(+0.71%) |
Apr 03, 2017 | 29.75 | 29.90 | 29.16 | 29.27 | 241,378 | -0.54(-1.81%) |
Mar 31, 2017 | 30.44 | 30.44 | 29.74 | 29.81 | 294,989 | -0.70(-2.29%) |
Mar 30, 2017 | 29.83 | 30.62 | 29.83 | 30.51 | 315,927 | +0.73(+2.46%) |
Mar 29, 2017 | 29.98 | 30.04 | 29.63 | 29.78 | 148,806 | -0.35(-1.17%) |
Mar 28, 2017 | 29.65 | 30.21 | 29.53 | 30.13 | 163,675 | +0.31(+1.05%) |
Mar 27, 2017 | 29.39 | 29.90 | 28.92 | 29.82 | 119,780 | -0.21(-0.70%) |
Mar 24, 2017 | 30.19 | 30.42 | 29.84 | 30.03 | 266,679 | +0.03(+0.11%) |
Mar 23, 2017 | 29.70 | 30.44 | 29.49 | 29.99 | 132,377 | +0.19(+0.65%) |
Mar 22, 2017 | 30.15 | 30.37 | 29.16 | 29.80 | 240,083 | -0.63(-2.06%) |
Mar 21, 2017 | 32.44 | 32.44 | 30.40 | 30.43 | 222,027 | -1.83(-5.66%) |
Mar 20, 2017 | 32.54 | 32.79 | 32.04 | 32.25 | 98,564 | -0.33(-1.01%) |
Mar 17, 2017 | 32.26 | 32.65 | 31.84 | 32.58 | 671,663 | +0.14(+0.45%) |
Mar 16, 2017 | 32.27 | 32.51 | 32.11 | 32.44 | 121,678 | +0.40(+1.26%) |
Mar 15, 2017 | 32.23 | 32.48 | 32.00 | 32.04 | 178,078 | +0.10(+0.33%) |
Mar 14, 2017 | 31.68 | 32.06 | 31.44 | 31.93 | 88,476 | +0.05(+0.15%) |
Mar 13, 2017 | 31.76 | 32.41 | 31.76 | 31.88 | 75,516 | +0.15(+0.48%) |
Mar 10, 2017 | 32.25 | 32.25 | 31.48 | 31.73 | 95,596 | -0.19(-0.60%) |
Mar 09, 2017 | 31.96 | 32.45 | 31.84 | 31.92 | 82,111 | +0.02(+0.05%) |
Mar 08, 2017 | 32.73 | 33.11 | 31.86 | 31.91 | 129,006 | -0.51(-1.56%) |
Mar 07, 2017 | 32.58 | 32.98 | 32.32 | 32.41 | 97,298 | -0.20(-0.62%) |
Mar 06, 2017 | 32.41 | 32.79 | 32.23 | 32.62 | 110,523 | -0.09(-0.27%) |
Mar 03, 2017 | 32.73 | 32.88 | 32.49 | 32.70 | 101,008 | +0.14(+0.42%) |
Mar 02, 2017 | 33.61 | 33.61 | 32.54 | 32.57 | 121,666 | -0.97(-2.90%) |
Mar 01, 2017 | 33.03 | 33.63 | 32.31 | 33.54 | 167,328 | +1.07(+3.29%) |
Feb 28, 2017 | 32.99 | 32.99 | 32.32 | 32.47 | 143,005 | -0.56(-1.70%) |
Feb 27, 2017 | 33.19 | 33.31 | 32.88 | 33.03 | 198,783 | -0.16(-0.48%) |
Feb 24, 2017 | 33.30 | 33.63 | 32.95 | 33.19 | 235,904 | -0.53(-1.57%) |
Feb 23, 2017 | 33.51 | 33.81 | 31.60 | 33.72 | 198,349 | +0.29(+0.86%) |
Feb 22, 2017 | 33.12 | 33.58 | 32.79 | 33.43 | 195,842 | +0.20(+0.60%) |
Feb 21, 2017 | 33.14 | 33.27 | 32.91 | 33.23 | 79,208 | +0.15(+0.46%) |
Feb 17, 2017 | 33.08 | 33.08 | 33.08 | 0 | -0.06(-0.17%) | |
Feb 16, 2017 | 33.07 | 33.19 | 32.79 | 33.14 | 88,118 | +0.07(+0.22%) |
Feb 15, 2017 | 32.79 | 33.18 | 32.79 | 33.07 | 76,047 | +0.16(+0.49%) |
Feb 14, 2017 | 32.50 | 33.14 | 32.35 | 32.91 | 121,998 | +0.42(+1.28%) |
Feb 13, 2017 | 32.11 | 32.67 | 31.88 | 32.49 | 116,925 | +0.44(+1.37%) |
Feb 10, 2017 | 32.07 | 32.13 | 31.76 | 32.05 | 103,937 | +0.18(+0.58%) |
Feb 09, 2017 | 31.43 | 32.03 | 31.39 | 31.87 | 87,233 | +0.47(+1.50%) |
Feb 08, 2017 | 31.58 | 31.58 | 31.04 | 31.40 | 112,363 | -0.35(-1.11%) |
Feb 07, 2017 | 32.08 | 32.12 | 31.47 | 31.75 | 71,556 | -0.18(-0.58%) |
Feb 06, 2017 | 32.06 | 32.54 | 31.85 | 31.93 | 98,387 | -0.46(-1.41%) |
Feb 03, 2017 | 32.07 | 32.55 | 31.99 | 32.39 | 174,398 | +0.73(+2.30%) |
Feb 02, 2017 | 31.99 | 32.19 | 31.56 | 31.66 | 142,480 | -0.54(-1.66%) |
Feb 01, 2017 | 32.67 | 33.19 | 32.16 | 32.19 | 176,530 | -0.38(-1.18%) |
Jan 31, 2017 | 32.07 | 32.67 | 31.59 | 32.58 | 173,713 | +0.37(+1.14%) |
Jan 30, 2017 | 32.63 | 32.63 | 32.05 | 32.21 | 142,576 | -0.77(-2.33%) |
Jan 27, 2017 | 33.27 | 33.27 | 32.68 | 32.98 | 88,592 | -0.26(-0.77%) |
Jan 26, 2017 | 33.23 | 33.35 | 32.92 | 33.23 | 160,299 | +0.13(+0.39%) |
Jan 25, 2017 | 34.03 | 34.03 | 32.79 | 33.11 | 251,903 | -0.69(-2.03%) |
Jan 24, 2017 | 32.98 | 33.99 | 32.98 | 33.79 | 304,847 | +0.87(+2.65%) |
Jan 23, 2017 | 33.07 | 33.14 | 32.74 | 32.92 | 91,928 | -0.14(-0.44%) |
Jan 20, 2017 | 32.83 | 33.51 | 32.83 | 33.07 | 136,910 | +0.27(+0.83%) |
Jan 19, 2017 | 32.82 | 32.92 | 32.46 | 32.79 | 206,635 | +0.03(+0.10%) |
Jan 18, 2017 | 32.51 | 32.78 | 32.12 | 32.76 | 144,990 | +0.42(+1.31%) |
Jan 17, 2017 | 33.05 | 33.24 | 32.27 | 32.34 | 154,581 | -0.97(-2.91%) |
Jan 13, 2017 | 33.31 | 33.31 | 33.31 | 0 | +0.55(+1.68%) | |
Jan 12, 2017 | 33.52 | 33.52 | 32.47 | 32.75 | 134,672 | -0.83(-2.48%) |
Jan 11, 2017 | 33.41 | 33.59 | 32.99 | 33.59 | 144,947 | +0.21(+0.62%) |
Jan 10, 2017 | 32.98 | 33.59 | 32.95 | 33.38 | 201,704 | +0.57(+1.73%) |
Jan 09, 2017 | 32.99 | 33.32 | 32.51 | 32.81 | 192,859 | -0.31(-0.94%) |
Jan 06, 2017 | 33.27 | 33.33 | 32.95 | 33.12 | 103,974 | -0.04(-0.12%) |
Jan 05, 2017 | 33.87 | 33.89 | 32.92 | 33.16 | 150,157 | -0.79(-2.33%) |
Jan 04, 2017 | 33.61 | 34.03 | 33.36 | 33.95 | 219,121 | +0.39(+1.17%) |
Jan 03, 2017 | 33.90 | 33.98 | 33.18 | 33.56 | 186,373 | +0.07(+0.21%) |
Dec 30, 2016 | 33.49 | 33.49 | 33.49 | 0 | -0.02(-0.05%) | |
Dec 29, 2016 | 33.59 | 33.79 | 33.23 | 33.51 | 100,777 | -0.15(-0.45%) |
Dec 28, 2016 | 33.75 | 33.90 | 33.45 | 33.66 | 101,800 | +0.04(+0.12%) |
Dec 27, 2016 | 33.58 | 33.77 | 33.46 | 33.62 | 141,855 | +0.09(+0.26%) |
Dec 23, 2016 | 33.53 | 33.53 | 33.53 | 0 | -0.04(-0.12%) | |
Dec 22, 2016 | 33.80 | 33.98 | 33.41 | 33.57 | 146,817 | -0.12(-0.36%) |
Dec 21, 2016 | 33.92 | 33.92 | 33.49 | 33.69 | 111,809 | -0.18(-0.54%) |
Dec 20, 2016 | 33.03 | 33.88 | 32.64 | 33.87 | 216,424 | +0.96(+2.92%) |
Dec 19, 2016 | 32.84 | 32.99 | 32.33 | 32.91 | 209,007 | +0.19(+0.59%) |
Dec 16, 2016 | 33.11 | 33.14 | 32.64 | 32.72 | 704,915 | -0.37(-1.11%) |
Dec 15, 2016 | 32.76 | 33.12 | 32.36 | 33.09 | 226,342 | +0.56(+1.72%) |
Dec 14, 2016 | 32.49 | 32.86 | 31.90 | 32.53 | 149,233 | -0.18(-0.56%) |
Dec 13, 2016 | 32.58 | 32.84 | 32.20 | 32.71 | 107,520 | +0.12(+0.37%) |
Dec 12, 2016 | 33.20 | 33.43 | 32.31 | 32.59 | 159,497 | -0.57(-1.71%) |
Dec 09, 2016 | 33.20 | 33.20 | 32.48 | 33.16 | 143,344 | +0.06(+0.19%) |
Dec 08, 2016 | 32.46 | 33.22 | 32.31 | 33.10 | 260,905 | +0.67(+2.07%) |
Dec 07, 2016 | 31.97 | 32.52 | 31.50 | 32.43 | 176,431 | +0.42(+1.32%) |
Dec 06, 2016 | 31.59 | 32.07 | 31.30 | 32.00 | 159,961 | +0.58(+1.86%) |
Dec 05, 2016 | 31.04 | 31.45 | 30.71 | 31.42 | 128,646 | +0.62(+2.00%) |
Dec 02, 2016 | 31.05 | 31.11 | 30.68 | 30.80 | 135,726 | -0.23(-0.75%) |
Dec 01, 2016 | 30.99 | 31.29 | 30.97 | 31.04 | 135,815 | +0.14(+0.44%) |
Nov 30, 2016 | 31.28 | 31.53 | 30.74 | 30.90 | 137,907 | +0.01(+0.03%) |
Nov 29, 2016 | 31.05 | 31.28 | 30.84 | 30.89 | 107,913 | +0.00(+0.00%) |
Nov 28, 2016 | 31.25 | 31.29 | 30.76 | 30.89 | 153,579 | -0.55(-1.74%) |
Nov 25, 2016 | 31.35 | 31.61 | 31.07 | 31.44 | 99,984 | +0.02(+0.08%) |
Nov 23, 2016 | 31.42 | 31.42 | 31.42 | 0 | +0.33(+1.07%) | |
Nov 22, 2016 | 30.88 | 31.09 | 30.77 | 31.08 | 246,264 | +0.18(+0.59%) |
Nov 21, 2016 | 31.04 | 31.04 | 30.47 | 30.90 | 153,896 | -0.10(-0.33%) |
Nov 18, 2016 | 30.86 | 31.17 | 30.67 | 31.00 | 278,503 | +0.26(+0.85%) |
Nov 17, 2016 | 30.49 | 30.95 | 30.05 | 30.74 | 209,789 | -0.09(-0.28%) |
Nov 16, 2016 | 30.76 | 31.38 | 30.43 | 30.83 | 266,970 | -0.72(-2.29%) |
Nov 15, 2016 | 31.34 | 31.63 | 30.80 | 31.55 | 190,534 | +0.12(+0.38%) |
Nov 14, 2016 | 31.40 | 32.56 | 30.21 | 31.43 | 347,006 | +0.02(+0.05%) |
Nov 11, 2016 | 29.85 | 31.45 | 29.37 | 31.42 | 429,449 | +1.56(+5.22%) |
Nov 10, 2016 | 28.94 | 29.79 | 28.54 | 29.86 | 276,898 | +1.37(+4.80%) |
Nov 09, 2016 | 26.86 | 28.50 | 26.82 | 28.49 | 204,896 | +1.83(+6.86%) |
Nov 08, 2016 | 26.60 | 27.10 | 26.60 | 26.66 | 84,120 | -0.17(-0.62%) |
Nov 07, 2016 | 26.52 | 26.87 | 26.38 | 26.83 | 100,638 | +0.79(+3.05%) |
Nov 04, 2016 | 26.07 | 26.33 | 25.90 | 26.03 | 75,216 | -0.02(-0.09%) |
Nov 03, 2016 | 26.03 | 26.28 | 25.79 | 26.06 | 64,268 | +0.10(+0.37%) |
Nov 02, 2016 | 26.15 | 26.36 | 25.80 | 25.96 | 100,051 | -0.36(-1.36%) |
Nov 01, 2016 | 26.80 | 26.84 | 26.23 | 26.32 | 128,235 | -0.48(-1.78%) |
Oct 31, 2016 | 26.59 | 26.85 | 26.32 | 26.80 | 173,932 | +0.25(+0.96%) |
Oct 28, 2016 | 26.73 | 26.78 | 26.43 | 26.54 | 73,362 | -0.20(-0.74%) |
Oct 27, 2016 | 26.78 | 27.23 | 26.61 | 26.74 | 81,592 | +0.18(+0.69%) |
Oct 26, 2016 | 26.62 | 26.82 | 26.53 | 26.56 | 75,556 | -0.09(-0.33%) |
Oct 25, 2016 | 26.61 | 27.06 | 26.43 | 26.65 | 100,149 | -0.33(-1.21%) |
Oct 24, 2016 | 26.82 | 27.05 | 26.53 | 26.97 | 130,681 | +0.52(+1.98%) |
Oct 21, 2016 | 26.19 | 26.57 | 25.92 | 26.45 | 86,240 | -0.01(-0.03%) |
Oct 20, 2016 | 26.41 | 26.74 | 26.33 | 26.46 | 91,585 | -0.11(-0.42%) |
Oct 19, 2016 | 26.39 | 26.76 | 26.20 | 26.57 | 127,923 | +0.30(+1.13%) |
Oct 18, 2016 | 26.30 | 26.31 | 26.07 | 26.27 | 80,160 | +0.19(+0.75%) |
Oct 17, 2016 | 26.32 | 26.50 | 26.07 | 26.07 | 121,220 | -0.30(-1.15%) |
Oct 14, 2016 | 26.33 | 26.52 | 26.19 | 26.38 | 143,000 | +0.30(+1.16%) |
Oct 13, 2016 | 26.42 | 26.42 | 25.93 | 26.07 | 184,445 | -0.51(-1.91%) |
Oct 12, 2016 | 26.38 | 26.69 | 26.38 | 26.58 | 59,786 | +0.14(+0.54%) |
Oct 11, 2016 | 26.61 | 26.73 | 26.28 | 26.44 | 110,453 | -0.17(-0.63%) |
Oct 10, 2016 | 26.68 | 26.98 | 26.60 | 26.61 | 163,110 | +0.00(+0.00%) |
Oct 07, 2016 | 26.71 | 26.74 | 26.39 | 26.61 | 122,999 | -0.07(-0.27%) |
Oct 06, 2016 | 26.52 | 26.76 | 26.50 | 26.68 | 121,798 | +0.14(+0.54%) |
Oct 05, 2016 | 26.26 | 26.82 | 26.26 | 26.54 | 141,589 | +0.36(+1.37%) |
Oct 04, 2016 | 25.95 | 26.39 | 25.93 | 26.18 | 130,193 | +0.21(+0.80%) |
Oct 03, 2016 | 25.92 | 26.08 | 25.64 | 25.97 | 135,357 | -0.16(-0.61%) |
Sep 30, 2016 | 25.78 | 26.23 | 25.44 | 26.13 | 164,410 | +0.45(+1.73%) |
Sep 29, 2016 | 26.14 | 26.14 | 25.48 | 25.68 | 95,393 | -0.41(-1.55%) |
Sep 28, 2016 | 25.78 | 26.11 | 25.76 | 26.09 | 120,007 | +0.34(+1.33%) |
Sep 27, 2016 | 25.46 | 25.82 | 25.40 | 25.75 | 97,686 | +0.22(+0.87%) |
Sep 26, 2016 | 25.85 | 25.92 | 25.52 | 25.53 | 109,803 | -0.52(-1.98%) |
Sep 23, 2016 | 26.15 | 26.26 | 26.02 | 26.04 | 106,707 | -0.21(-0.79%) |
Sep 22, 2016 | 25.88 | 26.26 | 25.84 | 26.25 | 238,442 | +0.38(+1.48%) |
Sep 21, 2016 | 25.77 | 25.88 | 25.61 | 25.87 | 112,321 | +0.21(+0.84%) |
Sep 20, 2016 | 25.66 | 25.81 | 25.64 | 25.65 | 60,586 | +0.08(+0.31%) |
Sep 19, 2016 | 25.61 | 25.87 | 25.42 | 25.57 | 72,420 | +0.06(+0.22%) |
Sep 16, 2016 | 25.86 | 25.86 | 25.44 | 25.52 | 335,243 | -0.24(-0.93%) |
Sep 15, 2016 | 25.42 | 25.76 | 25.24 | 25.76 | 124,022 | +0.47(+1.85%) |
Sep 14, 2016 | 25.48 | 25.64 | 25.28 | 25.29 | 71,507 | -0.24(-0.93%) |
Sep 13, 2016 | 25.45 | 25.68 | 25.25 | 25.53 | 129,773 | -0.20(-0.77%) |
Sep 12, 2016 | 25.56 | 25.72 | 25.26 | 25.72 | 112,532 | +0.17(+0.68%) |
Sep 09, 2016 | 25.67 | 25.88 | 25.54 | 25.55 | 122,432 | -0.29(-1.14%) |
Sep 08, 2016 | 25.88 | 25.99 | 25.68 | 25.84 | 95,506 | -0.02(-0.09%) |
Sep 07, 2016 | 25.40 | 25.89 | 25.38 | 25.87 | 153,362 | +0.36(+1.40%) |
Sep 06, 2016 | 25.80 | 25.80 | 25.41 | 25.51 | 99,750 | -0.30(-1.17%) |
Sep 02, 2016 | 25.78 | 25.81 | 25.81 | 25.81 | 150,325 | +0.08(+0.31%) |
Sep 01, 2016 | 25.76 | 25.80 | 25.37 | 25.73 | 124,807 | +0.06(+0.25%) |
Aug 31, 2016 | 25.50 | 25.71 | 25.35 | 25.67 | 190,440 | +0.20(+0.78%) |
Aug 30, 2016 | 25.33 | 25.47 | 25.33 | 25.47 | 102,294 | +0.14(+0.53%) |
Aug 29, 2016 | 25.23 | 25.48 | 25.23 | 25.33 | 114,966 | +0.08(+0.31%) |
Aug 26, 2016 | 25.36 | 25.54 | 25.22 | 25.26 | 108,920 | -0.12(-0.47%) |
Aug 25, 2016 | 25.10 | 25.38 | 25.08 | 25.37 | 87,938 | +0.25(+1.01%) |
Aug 24, 2016 | 25.00 | 25.14 | 24.93 | 25.12 | 56,143 | +0.19(+0.76%) |
Aug 23, 2016 | 24.97 | 25.10 | 24.78 | 24.93 | 80,025 | -0.05(-0.19%) |
Aug 22, 2016 | 24.72 | 25.00 | 24.68 | 24.98 | 95,625 | +0.14(+0.57%) |
Aug 19, 2016 | 24.74 | 24.88 | 24.45 | 24.84 | 151,334 | +0.07(+0.29%) |
Aug 18, 2016 | 24.57 | 24.78 | 24.47 | 24.77 | 90,087 | +0.24(+1.00%) |
Aug 17, 2016 | 24.38 | 24.68 | 24.29 | 24.52 | 84,405 | +0.13(+0.55%) |
Aug 16, 2016 | 24.33 | 24.45 | 23.90 | 24.39 | 70,749 | -0.05(-0.19%) |
Aug 15, 2016 | 24.21 | 24.46 | 24.17 | 24.43 | 69,736 | +0.22(+0.91%) |
Aug 12, 2016 | 24.11 | 24.22 | 23.96 | 24.21 | 55,507 | +0.03(+0.13%) |
Aug 11, 2016 | 24.26 | 24.36 | 24.15 | 24.18 | 74,083 | +0.00(+0.00%) |
Aug 10, 2016 | 24.45 | 24.45 | 24.16 | 24.18 | 51,945 | -0.26(-1.07%) |
Aug 09, 2016 | 24.27 | 24.55 | 24.27 | 24.44 | 74,971 | +0.12(+0.49%) |
Aug 08, 2016 | 24.47 | 24.47 | 24.21 | 24.32 | 120,050 | -0.22(-0.90%) |
Aug 05, 2016 | 23.76 | 24.65 | 23.66 | 24.55 | 317,512 | +0.87(+3.67%) |
Aug 04, 2016 | 23.66 | 23.78 | 23.61 | 23.68 | 61,970 | +0.08(+0.33%) |
Aug 03, 2016 | 23.39 | 23.61 | 23.35 | 23.60 | 95,473 | +0.24(+1.05%) |
Aug 02, 2016 | 23.44 | 23.54 | 23.32 | 23.35 | 122,802 | -0.13(-0.54%) |
Aug 01, 2016 | 23.54 | 23.72 | 23.40 | 23.48 | 91,851 | -0.06(-0.23%) |
Jul 29, 2016 | 23.61 | 23.86 | 23.48 | 23.54 | 174,040 | -0.11(-0.47%) |
Jul 28, 2016 | 23.65 | 23.70 | 23.34 | 23.65 | 190,096 | -0.01(-0.03%) |
Jul 27, 2016 | 23.54 | 23.68 | 23.39 | 23.65 | 226,027 | +0.17(+0.71%) |
Jul 26, 2016 | 23.68 | 23.68 | 23.13 | 23.49 | 124,279 | +0.01(+0.03%) |
Jul 25, 2016 | 23.58 | 23.60 | 23.35 | 23.48 | 80,003 | -0.15(-0.63%) |
Jul 22, 2016 | 23.11 | 23.68 | 23.07 | 23.63 | 115,040 | +0.46(+1.98%) |
Jul 21, 2016 | 23.42 | 23.42 | 23.11 | 23.17 | 71,586 | -0.26(-1.11%) |
Jul 20, 2016 | 23.61 | 23.61 | 23.35 | 23.43 | 73,419 | -0.05(-0.20%) |
Jul 19, 2016 | 23.42 | 23.65 | 23.42 | 23.48 | 85,714 | +0.03(+0.13%) |
Jul 18, 2016 | 23.66 | 23.68 | 23.45 | 23.45 | 123,659 | -0.17(-0.73%) |
Jul 15, 2016 | 23.68 | 23.68 | 23.45 | 23.62 | 136,717 | +0.10(+0.44%) |
Jul 14, 2016 | 23.48 | 23.68 | 23.20 | 23.52 | 144,455 | +0.13(+0.57%) |
Jul 13, 2016 | 23.28 | 23.39 | 23.16 | 23.39 | 189,273 | +0.12(+0.51%) |
Jul 12, 2016 | 22.90 | 23.28 | 22.90 | 23.27 | 138,831 | +0.41(+1.80%) |
Jul 11, 2016 | 22.61 | 22.89 | 22.61 | 22.86 | 79,488 | +0.35(+1.54%) |
Jul 08, 2016 | 22.38 | 22.70 | 22.10 | 22.51 | 140,470 | +0.41(+1.86%) |
Jul 07, 2016 | 22.03 | 22.36 | 21.96 | 22.10 | 96,872 | +0.24(+1.12%) |
Jul 05, 2016 | 22.19 | 22.19 | 21.76 | 21.85 | 151,642 | -0.44(-1.98%) |
Jul 01, 2016 | 22.45 | 22.30 | 22.30 | 22.30 | 89,705 | -0.30(-1.33%) |
Jun 30, 2016 | 22.04 | 22.64 | 21.78 | 22.60 | 161,029 | +0.60(+2.73%) |
Jun 29, 2016 | 21.78 | 22.05 | 21.48 | 22.00 | 95,012 | +0.44(+2.05%) |
Jun 28, 2016 | 21.53 | 21.65 | 21.29 | 21.55 | 144,194 | +0.32(+1.52%) |
Jun 27, 2016 | 21.60 | 21.60 | 21.05 | 21.23 | 155,572 | -0.70(-3.20%) |
Jun 24, 2016 | 22.19 | 22.55 | 21.81 | 21.93 | 278,656 | -1.35(-5.80%) |
Jun 23, 2016 | 22.88 | 23.28 | 22.86 | 23.28 | 125,319 | +0.70(+3.11%) |
Jun 22, 2016 | 22.61 | 22.86 | 22.53 | 22.58 | 66,656 | -0.06(-0.24%) |
Jun 21, 2016 | 22.62 | 22.88 | 22.45 | 22.64 | 72,109 | +0.03(+0.14%) |
Jun 20, 2016 | 22.52 | 22.89 | 22.52 | 22.60 | 94,951 | +0.33(+1.49%) |
Jun 17, 2016 | 22.43 | 22.89 | 22.08 | 22.27 | 372,906 | -0.09(-0.39%) |
Jun 16, 2016 | 22.24 | 22.43 | 22.09 | 22.36 | 88,422 | -0.09(-0.39%) |
Jun 15, 2016 | 22.59 | 22.94 | 22.23 | 22.45 | 156,064 | +0.04(+0.18%) |
Jun 14, 2016 | 22.53 | 22.81 | 22.37 | 22.41 | 71,795 | -0.17(-0.77%) |
Jun 13, 2016 | 22.85 | 23.16 | 22.53 | 22.58 | 87,883 | -0.28(-1.21%) |
Jun 10, 2016 | 22.77 | 23.01 | 22.63 | 22.86 | 88,108 | -0.10(-0.45%) |
Jun 09, 2016 | 23.11 | 23.11 | 22.65 | 22.96 | 116,755 | -0.21(-0.89%) |
Jun 08, 2016 | 23.06 | 23.27 | 23.04 | 23.16 | 75,541 | +0.14(+0.62%) |
Jun 07, 2016 | 23.08 | 23.16 | 22.97 | 23.02 | 76,456 | -0.12(-0.51%) |
Jun 06, 2016 | 22.84 | 23.28 | 22.84 | 23.14 | 130,860 | +0.32(+1.42%) |
Jun 03, 2016 | 23.03 | 23.03 | 22.47 | 22.82 | 132,679 | -0.38(-1.63%) |
Jun 02, 2016 | 23.05 | 23.26 | 22.86 | 23.20 | 86,768 | +0.06(+0.27%) |