Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.35 | 24.70 | 24.10 | 24.40 | 39,898 | +0.15(+0.62%) |
May 30, 2017 | 23.60 | 24.55 | 23.60 | 24.25 | 55,398 | +0.40(+1.68%) |
May 26, 2017 | 22.80 | 24.00 | 22.80 | 23.85 | 51,589 | +0.75(+3.25%) |
May 25, 2017 | 22.80 | 23.25 | 22.75 | 23.10 | 76,110 | +0.33(+1.43%) |
May 24, 2017 | 23.10 | 23.70 | 22.65 | 22.77 | 77,940 | -0.28(-1.19%) |
May 23, 2017 | 22.90 | 23.25 | 22.80 | 23.05 | 47,094 | +0.25(+1.10%) |
May 22, 2017 | 22.55 | 22.88 | 22.55 | 22.80 | 36,774 | +0.10(+0.44%) |
May 19, 2017 | 22.70 | 23.00 | 22.65 | 22.70 | 38,212 | -0.03(-0.11%) |
May 18, 2017 | 22.55 | 23.05 | 22.55 | 22.73 | 32,275 | +0.08(+0.33%) |
May 17, 2017 | 22.90 | 23.00 | 22.65 | 22.65 | 47,900 | -0.45(-1.95%) |
May 16, 2017 | 23.45 | 23.50 | 23.05 | 23.10 | 45,889 | -0.30(-1.28%) |
May 15, 2017 | 22.80 | 23.70 | 22.80 | 23.40 | 57,523 | +0.60(+2.63%) |
May 12, 2017 | 22.60 | 22.85 | 22.60 | 22.80 | 27,433 | +0.00(+0.00%) |
May 11, 2017 | 23.60 | 23.60 | 22.70 | 22.80 | 17,765 | -0.25(-1.08%) |
May 10, 2017 | 22.65 | 23.30 | 22.65 | 23.05 | 42,412 | +0.10(+0.44%) |
May 09, 2017 | 22.85 | 23.00 | 22.70 | 22.95 | 30,807 | +0.15(+0.66%) |
May 08, 2017 | 22.75 | 23.05 | 22.70 | 22.80 | 23,403 | +0.15(+0.66%) |
May 05, 2017 | 22.55 | 22.75 | 22.35 | 22.65 | 30,298 | +0.15(+0.67%) |
May 04, 2017 | 23.05 | 23.10 | 22.40 | 22.50 | 42,108 | -0.45(-1.96%) |
May 03, 2017 | 22.60 | 23.25 | 22.60 | 22.95 | 56,990 | +0.22(+0.99%) |
May 02, 2017 | 22.65 | 22.85 | 22.60 | 22.73 | 38,346 | +0.12(+0.55%) |
May 01, 2017 | 22.80 | 22.88 | 22.48 | 22.60 | 74,005 | -0.25(-1.09%) |
Apr 28, 2017 | 23.45 | 23.65 | 22.75 | 22.85 | 55,555 | -0.65(-2.77%) |
Apr 27, 2017 | 23.70 | 24.16 | 23.45 | 23.50 | 57,825 | -1.30(-5.24%) |
Apr 26, 2017 | 24.05 | 25.10 | 24.05 | 24.80 | 60,737 | +0.65(+2.69%) |
Apr 25, 2017 | 24.45 | 24.70 | 24.10 | 24.15 | 34,553 | -0.10(-0.41%) |
Apr 24, 2017 | 24.40 | 24.60 | 24.05 | 24.25 | 38,879 | +0.25(+1.04%) |
Apr 21, 2017 | 24.35 | 24.40 | 23.95 | 24.00 | 39,722 | -0.45(-1.84%) |
Apr 20, 2017 | 24.35 | 24.65 | 24.20 | 24.45 | 32,498 | +0.15(+0.62%) |
Apr 19, 2017 | 24.10 | 24.65 | 24.10 | 24.30 | 29,574 | +0.25(+1.04%) |
Apr 18, 2017 | 24.55 | 24.85 | 23.85 | 24.05 | 58,169 | -0.30(-1.23%) |
Apr 17, 2017 | 23.35 | 24.50 | 23.35 | 24.35 | 39,500 | +1.00(+4.28%) |
Apr 13, 2017 | 23.65 | 23.65 | 23.05 | 23.35 | 65,115 | -0.15(-0.64%) |
Apr 12, 2017 | 23.20 | 23.65 | 23.00 | 23.50 | 86,623 | +0.25(+1.08%) |
Apr 11, 2017 | 23.05 | 23.45 | 23.00 | 23.25 | 29,379 | +0.20(+0.87%) |
Apr 10, 2017 | 23.15 | 23.25 | 23.05 | 23.05 | 32,963 | -0.15(-0.65%) |
Apr 07, 2017 | 23.10 | 23.45 | 23.05 | 23.20 | 23,923 | +0.10(+0.43%) |
Apr 06, 2017 | 23.00 | 23.25 | 22.95 | 23.10 | 42,263 | -0.15(-0.65%) |
Apr 05, 2017 | 23.20 | 23.75 | 23.20 | 23.25 | 46,375 | -0.27(-1.17%) |
Apr 04, 2017 | 24.40 | 24.60 | 23.50 | 23.52 | 45,665 | -0.88(-3.59%) |
Apr 03, 2017 | 24.10 | 25.00 | 24.10 | 24.40 | 78,885 | +0.35(+1.46%) |
Mar 31, 2017 | 24.35 | 24.55 | 23.85 | 24.05 | 61,161 | -0.25(-1.03%) |
Mar 30, 2017 | 23.25 | 24.45 | 23.10 | 24.30 | 96,888 | +1.15(+4.97%) |
Mar 29, 2017 | 23.25 | 23.45 | 23.00 | 23.15 | 27,520 | -0.25(-1.07%) |
Mar 28, 2017 | 23.20 | 23.80 | 21.90 | 23.40 | 38,938 | +0.10(+0.43%) |
Mar 27, 2017 | 23.20 | 23.75 | 23.20 | 23.30 | 43,670 | -0.30(-1.27%) |
Mar 24, 2017 | 23.65 | 24.40 | 23.45 | 23.60 | 63,169 | +0.10(+0.43%) |
Mar 23, 2017 | 23.50 | 23.85 | 23.45 | 23.50 | 45,915 | +0.00(+0.00%) |
Mar 22, 2017 | 23.65 | 23.85 | 23.25 | 23.50 | 57,571 | -0.20(-0.84%) |
Mar 21, 2017 | 24.30 | 24.70 | 23.65 | 23.70 | 32,787 | -0.55(-2.27%) |
Mar 20, 2017 | 24.80 | 24.80 | 24.25 | 24.25 | 44,843 | -0.60(-2.41%) |
Mar 17, 2017 | 24.40 | 25.30 | 24.40 | 24.85 | 104,972 | +0.30(+1.22%) |
Mar 16, 2017 | 24.10 | 24.65 | 24.05 | 24.55 | 50,903 | +0.50(+2.08%) |
Mar 15, 2017 | 24.20 | 24.30 | 24.00 | 24.05 | 47,781 | +0.00(+0.00%) |
Mar 14, 2017 | 23.85 | 24.30 | 23.85 | 24.05 | 14,474 | +0.05(+0.21%) |
Mar 13, 2017 | 24.00 | 24.20 | 23.75 | 24.00 | 19,306 | +0.00(+0.00%) |
Mar 10, 2017 | 24.25 | 24.25 | 23.95 | 24.00 | 31,102 | -0.05(-0.21%) |
Mar 09, 2017 | 24.10 | 24.20 | 24.05 | 24.05 | 28,788 | -0.05(-0.21%) |
Mar 08, 2017 | 24.45 | 24.55 | 24.10 | 24.10 | 80,281 | -0.20(-0.82%) |
Mar 07, 2017 | 24.50 | 24.50 | 24.30 | 24.30 | 24,193 | -0.20(-0.82%) |
Mar 06, 2017 | 24.65 | 24.85 | 24.35 | 24.50 | 33,627 | -0.30(-1.21%) |
Mar 03, 2017 | 25.05 | 25.10 | 24.75 | 24.80 | 40,946 | -0.10(-0.40%) |
Mar 02, 2017 | 25.20 | 25.20 | 24.90 | 24.90 | 23,891 | -0.30(-1.19%) |
Mar 01, 2017 | 25.20 | 25.35 | 25.02 | 25.20 | 51,760 | +0.45(+1.82%) |
Feb 28, 2017 | 24.85 | 24.95 | 24.75 | 24.75 | 57,569 | -0.20(-0.80%) |
Feb 27, 2017 | 24.95 | 25.15 | 24.90 | 24.95 | 40,708 | -0.10(-0.40%) |
Feb 24, 2017 | 24.85 | 25.20 | 24.85 | 25.05 | 27,420 | +0.10(+0.40%) |
Feb 23, 2017 | 25.20 | 25.20 | 24.90 | 24.95 | 25,907 | -0.30(-1.19%) |
Feb 22, 2017 | 25.25 | 25.30 | 25.05 | 25.25 | 14,097 | +0.05(+0.20%) |
Feb 21, 2017 | 24.85 | 25.30 | 24.70 | 25.20 | 15,901 | +0.40(+1.61%) |
Feb 17, 2017 | 24.80 | 24.80 | 24.80 | 0 | +0.35(+1.43%) | |
Feb 16, 2017 | 24.55 | 24.70 | 24.25 | 24.45 | 45,047 | -0.10(-0.41%) |
Feb 15, 2017 | 23.85 | 24.60 | 23.65 | 24.55 | 20,455 | +0.60(+2.51%) |
Feb 14, 2017 | 23.70 | 24.05 | 23.65 | 23.95 | 34,971 | +0.25(+1.05%) |
Feb 13, 2017 | 24.05 | 24.10 | 23.60 | 23.70 | 103,186 | -0.30(-1.25%) |
Feb 10, 2017 | 23.80 | 24.10 | 23.55 | 24.00 | 24,220 | +0.15(+0.63%) |
Feb 09, 2017 | 23.85 | 24.15 | 23.80 | 23.85 | 36,872 | +0.00(+0.00%) |
Feb 08, 2017 | 23.75 | 23.95 | 23.65 | 23.85 | 29,573 | -0.15(-0.62%) |
Feb 07, 2017 | 24.15 | 24.35 | 23.65 | 24.00 | 60,143 | -0.10(-0.41%) |
Feb 06, 2017 | 24.95 | 24.95 | 24.10 | 24.10 | 80,530 | -1.10(-4.37%) |
Feb 03, 2017 | 25.80 | 25.80 | 24.55 | 25.20 | 81,486 | -0.20(-0.79%) |
Feb 02, 2017 | 26.40 | 26.40 | 25.20 | 25.40 | 129,002 | +0.55(+2.21%) |
Feb 01, 2017 | 24.40 | 25.10 | 24.40 | 24.85 | 100,941 | +0.65(+2.69%) |
Jan 31, 2017 | 23.95 | 24.50 | 23.95 | 24.20 | 32,920 | +0.05(+0.21%) |
Jan 30, 2017 | 24.55 | 24.95 | 24.10 | 24.15 | 45,630 | -0.65(-2.62%) |
Jan 27, 2017 | 24.55 | 24.95 | 24.50 | 24.80 | 20,372 | +0.20(+0.81%) |
Jan 26, 2017 | 25.00 | 25.10 | 24.55 | 24.60 | 21,615 | -0.50(-1.99%) |
Jan 25, 2017 | 24.75 | 25.15 | 24.70 | 25.10 | 27,142 | +0.55(+2.24%) |
Jan 24, 2017 | 24.35 | 24.65 | 24.25 | 24.55 | 35,500 | +0.25(+1.03%) |
Jan 23, 2017 | 24.25 | 24.40 | 24.25 | 24.30 | 35,569 | -0.10(-0.41%) |
Jan 20, 2017 | 24.55 | 24.70 | 24.35 | 24.40 | 50,083 | -0.20(-0.81%) |
Jan 19, 2017 | 24.60 | 24.65 | 24.50 | 24.60 | 40,293 | -0.20(-0.81%) |
Jan 18, 2017 | 25.00 | 25.75 | 24.45 | 24.80 | 34,757 | +0.00(+0.00%) |
Jan 17, 2017 | 24.75 | 24.95 | 24.50 | 24.80 | 38,997 | -0.10(-0.40%) |
Jan 13, 2017 | 24.90 | 24.90 | 24.90 | 0 | +0.30(+1.22%) | |
Jan 12, 2017 | 25.05 | 25.05 | 24.55 | 24.60 | 59,339 | -0.55(-2.19%) |
Jan 11, 2017 | 25.45 | 25.60 | 24.90 | 25.15 | 52,583 | -0.20(-0.79%) |
Jan 10, 2017 | 25.20 | 25.65 | 25.07 | 25.35 | 35,891 | +0.20(+0.80%) |
Jan 09, 2017 | 25.20 | 25.45 | 25.05 | 25.15 | 25,261 | -0.05(-0.20%) |
Jan 06, 2017 | 25.65 | 25.70 | 25.05 | 25.20 | 29,000 | -0.30(-1.18%) |
Jan 05, 2017 | 26.25 | 26.45 | 25.45 | 25.50 | 37,416 | -0.90(-3.41%) |
Jan 04, 2017 | 26.05 | 26.50 | 25.80 | 26.40 | 51,087 | +0.50(+1.93%) |
Jan 03, 2017 | 25.05 | 26.00 | 25.05 | 25.90 | 66,056 | +0.50(+1.97%) |
Dec 30, 2016 | 25.40 | 25.40 | 25.40 | 0 | -0.35(-1.36%) | |
Dec 29, 2016 | 25.50 | 26.10 | 25.50 | 25.75 | 26,596 | +0.35(+1.38%) |
Dec 28, 2016 | 25.90 | 26.25 | 25.30 | 25.40 | 38,710 | -0.50(-1.93%) |
Dec 27, 2016 | 25.35 | 26.15 | 25.35 | 25.90 | 34,661 | +0.45(+1.77%) |
Dec 23, 2016 | 25.45 | 25.45 | 25.45 | 0 | -0.55(-2.12%) | |
Dec 22, 2016 | 25.50 | 26.10 | 25.50 | 26.00 | 36,396 | +0.35(+1.36%) |
Dec 21, 2016 | 25.50 | 25.75 | 25.25 | 25.65 | 55,806 | +0.00(+0.00%) |
Dec 20, 2016 | 25.45 | 25.80 | 25.30 | 25.65 | 48,676 | +0.45(+1.79%) |
Dec 19, 2016 | 24.80 | 25.55 | 24.80 | 25.20 | 65,869 | +0.45(+1.82%) |
Dec 16, 2016 | 24.35 | 25.07 | 24.35 | 24.75 | 153,232 | +0.40(+1.64%) |
Dec 15, 2016 | 24.15 | 24.80 | 24.05 | 24.35 | 91,794 | +0.25(+1.04%) |
Dec 14, 2016 | 23.80 | 24.55 | 23.80 | 24.10 | 63,344 | +0.05(+0.21%) |
Dec 13, 2016 | 25.40 | 25.45 | 23.85 | 24.05 | 110,165 | -1.35(-5.31%) |
Dec 12, 2016 | 25.30 | 25.65 | 25.30 | 25.40 | 79,702 | +0.05(+0.20%) |
Dec 09, 2016 | 25.60 | 25.80 | 25.30 | 25.35 | 56,584 | -0.05(-0.20%) |
Dec 08, 2016 | 25.40 | 26.15 | 25.07 | 25.40 | 72,020 | -0.05(-0.20%) |
Dec 07, 2016 | 24.95 | 25.60 | 24.55 | 25.45 | 43,849 | +0.60(+2.41%) |
Dec 06, 2016 | 23.90 | 25.20 | 23.85 | 24.85 | 66,241 | +0.85(+3.54%) |
Dec 05, 2016 | 23.90 | 24.20 | 23.80 | 24.00 | 99,012 | +0.25(+1.05%) |
Dec 02, 2016 | 23.80 | 24.15 | 23.75 | 23.75 | 32,588 | -0.20(-0.84%) |
Dec 01, 2016 | 24.25 | 24.25 | 23.75 | 23.95 | 156,142 | +0.00(+0.00%) |
Nov 30, 2016 | 24.45 | 24.45 | 23.45 | 23.95 | 84,998 | -0.35(-1.44%) |
Nov 29, 2016 | 24.90 | 25.05 | 24.25 | 24.30 | 92,901 | -0.60(-2.41%) |
Nov 28, 2016 | 25.30 | 25.38 | 24.85 | 24.90 | 83,070 | -0.45(-1.78%) |
Nov 25, 2016 | 26.05 | 26.05 | 25.25 | 25.35 | 16,777 | -0.55(-2.12%) |
Nov 23, 2016 | 25.90 | 25.90 | 25.90 | 0 | +0.35(+1.37%) | |
Nov 22, 2016 | 25.55 | 25.70 | 25.20 | 25.55 | 67,064 | -0.05(-0.20%) |
Nov 21, 2016 | 25.55 | 26.00 | 25.20 | 25.60 | 68,851 | -0.55(-2.10%) |
Nov 18, 2016 | 25.80 | 26.30 | 25.55 | 26.15 | 59,224 | +0.45(+1.75%) |
Nov 17, 2016 | 25.65 | 26.35 | 25.05 | 25.70 | 117,716 | +0.45(+1.78%) |
Nov 16, 2016 | 27.10 | 27.60 | 25.00 | 25.25 | 166,529 | -2.15(-7.85%) |
Nov 15, 2016 | 27.70 | 27.82 | 27.00 | 27.40 | 48,791 | -0.50(-1.79%) |
Nov 14, 2016 | 29.00 | 29.00 | 25.80 | 27.90 | 54,618 | -0.65(-2.28%) |
Nov 11, 2016 | 27.10 | 28.65 | 26.45 | 28.55 | 70,838 | +1.50(+5.55%) |
Nov 10, 2016 | 26.50 | 27.45 | 24.40 | 27.05 | 76,794 | +1.10(+4.24%) |
Nov 09, 2016 | 24.70 | 26.15 | 24.45 | 25.95 | 52,052 | +1.35(+5.49%) |
Nov 08, 2016 | 24.95 | 25.20 | 24.39 | 24.60 | 31,533 | -0.65(-2.57%) |
Nov 07, 2016 | 25.45 | 25.70 | 24.65 | 25.25 | 35,515 | +0.25(+1.00%) |
Nov 04, 2016 | 24.55 | 25.45 | 24.55 | 25.00 | 45,271 | +0.45(+1.83%) |
Nov 03, 2016 | 24.95 | 24.95 | 24.50 | 24.55 | 18,801 | -0.30(-1.21%) |
Nov 02, 2016 | 24.80 | 25.30 | 24.75 | 24.85 | 23,908 | -0.15(-0.60%) |
Nov 01, 2016 | 24.80 | 25.30 | 24.75 | 25.00 | 62,477 | +0.10(+0.40%) |
Oct 31, 2016 | 25.00 | 25.05 | 24.20 | 24.90 | 102,075 | -0.15(-0.60%) |
Oct 28, 2016 | 24.95 | 25.55 | 23.65 | 25.05 | 28,140 | +0.05(+0.20%) |
Oct 27, 2016 | 25.50 | 25.75 | 24.90 | 25.00 | 47,719 | -0.40(-1.57%) |
Oct 26, 2016 | 26.70 | 26.70 | 25.25 | 25.40 | 77,792 | -1.25(-4.69%) |
Oct 25, 2016 | 27.75 | 27.95 | 26.45 | 26.65 | 66,670 | -1.10(-3.96%) |
Oct 24, 2016 | 27.70 | 28.25 | 27.50 | 27.75 | 40,536 | -0.10(-0.36%) |
Oct 21, 2016 | 28.00 | 28.15 | 27.60 | 27.85 | 31,870 | -0.35(-1.24%) |
Oct 20, 2016 | 28.15 | 29.95 | 28.15 | 28.20 | 24,800 | -0.20(-0.70%) |
Oct 19, 2016 | 28.45 | 28.75 | 26.38 | 28.40 | 45,607 | -0.10(-0.35%) |
Oct 18, 2016 | 28.80 | 28.80 | 28.25 | 28.50 | 19,509 | +0.00(+0.00%) |
Oct 17, 2016 | 28.50 | 28.95 | 28.40 | 28.50 | 22,048 | +0.03(+0.11%) |
Oct 14, 2016 | 28.90 | 29.07 | 28.15 | 28.47 | 31,446 | -0.40(-1.39%) |
Oct 13, 2016 | 29.11 | 29.27 | 28.75 | 28.87 | 26,278 | -0.47(-1.60%) |
Oct 12, 2016 | 29.20 | 29.53 | 29.04 | 29.34 | 36,965 | +0.23(+0.79%) |
Oct 11, 2016 | 30.02 | 30.02 | 28.86 | 29.11 | 57,186 | -0.86(-2.87%) |
Oct 10, 2016 | 29.21 | 30.15 | 29.10 | 29.97 | 44,128 | +0.91(+3.13%) |
Oct 07, 2016 | 29.37 | 30.02 | 28.67 | 29.06 | 40,805 | -0.17(-0.58%) |
Oct 06, 2016 | 30.48 | 30.48 | 28.73 | 29.23 | 85,928 | -1.19(-3.91%) |
Oct 05, 2016 | 30.52 | 30.64 | 30.00 | 30.42 | 39,417 | +0.16(+0.53%) |
Oct 04, 2016 | 29.93 | 30.75 | 29.90 | 30.26 | 51,449 | +0.33(+1.10%) |
Oct 03, 2016 | 29.88 | 29.94 | 29.11 | 29.93 | 67,209 | -0.16(-0.53%) |
Sep 30, 2016 | 29.34 | 30.28 | 29.02 | 30.09 | 49,367 | +0.80(+2.73%) |
Sep 29, 2016 | 29.43 | 29.59 | 28.33 | 29.29 | 40,254 | -0.20(-0.68%) |
Sep 28, 2016 | 29.25 | 29.60 | 29.15 | 29.49 | 33,871 | +0.05(+0.17%) |
Sep 27, 2016 | 29.19 | 29.54 | 29.07 | 29.44 | 37,852 | +0.13(+0.44%) |
Sep 26, 2016 | 29.76 | 30.09 | 29.28 | 29.31 | 55,426 | -0.78(-2.59%) |
Sep 23, 2016 | 30.07 | 30.26 | 29.82 | 30.09 | 31,474 | +0.07(+0.23%) |
Sep 22, 2016 | 29.62 | 30.13 | 29.60 | 30.02 | 44,135 | +0.46(+1.56%) |
Sep 21, 2016 | 28.73 | 29.68 | 28.73 | 29.56 | 62,540 | +1.04(+3.65%) |
Sep 20, 2016 | 28.55 | 29.20 | 28.42 | 28.52 | 50,107 | -0.05(-0.18%) |
Sep 19, 2016 | 28.56 | 29.03 | 28.25 | 28.57 | 95,560 | +0.12(+0.42%) |
Sep 16, 2016 | 28.15 | 28.61 | 28.04 | 28.45 | 81,402 | +0.39(+1.39%) |
Sep 15, 2016 | 27.93 | 28.30 | 27.41 | 28.06 | 28,155 | +0.57(+2.07%) |
Sep 14, 2016 | 27.57 | 27.99 | 27.25 | 27.49 | 35,063 | +0.22(+0.81%) |
Sep 13, 2016 | 28.00 | 28.00 | 25.90 | 27.27 | 57,796 | -0.86(-3.06%) |
Sep 12, 2016 | 27.67 | 28.29 | 27.50 | 28.13 | 65,500 | +0.23(+0.82%) |
Sep 09, 2016 | 28.68 | 28.68 | 27.85 | 27.90 | 86,490 | -0.98(-3.39%) |
Sep 08, 2016 | 29.24 | 29.31 | 28.74 | 28.88 | 41,371 | -0.49(-1.67%) |
Sep 07, 2016 | 28.69 | 29.45 | 28.31 | 29.37 | 83,696 | +0.68(+2.37%) |
Sep 06, 2016 | 29.49 | 29.49 | 28.46 | 28.69 | 73,902 | -0.79(-2.68%) |
Sep 02, 2016 | 28.42 | 29.48 | 29.48 | 29.48 | 53,300 | +1.24(+4.39%) |
Sep 01, 2016 | 28.46 | 28.79 | 28.05 | 28.24 | 88,306 | -0.23(-0.81%) |
Aug 31, 2016 | 28.78 | 29.07 | 28.18 | 28.47 | 71,759 | -0.59(-2.03%) |
Aug 30, 2016 | 29.00 | 29.13 | 28.75 | 29.06 | 37,603 | +0.28(+0.97%) |
Aug 29, 2016 | 28.93 | 29.29 | 28.68 | 28.78 | 27,550 | -0.15(-0.52%) |
Aug 26, 2016 | 28.81 | 29.35 | 28.59 | 28.93 | 71,079 | +0.07(+0.24%) |
Aug 25, 2016 | 28.77 | 29.20 | 28.68 | 28.86 | 52,894 | +0.12(+0.42%) |
Aug 24, 2016 | 29.60 | 29.72 | 28.59 | 28.74 | 88,491 | -0.84(-2.84%) |
Aug 23, 2016 | 29.52 | 29.78 | 29.48 | 29.58 | 52,319 | +0.13(+0.44%) |
Aug 22, 2016 | 29.22 | 29.94 | 29.16 | 29.45 | 59,355 | +0.41(+1.41%) |
Aug 19, 2016 | 29.18 | 29.53 | 28.81 | 29.04 | 54,892 | -0.26(-0.89%) |
Aug 18, 2016 | 28.49 | 29.30 | 28.17 | 29.30 | 62,756 | +0.89(+3.13%) |
Aug 17, 2016 | 29.01 | 29.28 | 28.32 | 28.41 | 56,862 | -0.61(-2.10%) |
Aug 16, 2016 | 29.01 | 29.62 | 28.90 | 29.02 | 65,525 | -0.04(-0.14%) |
Aug 15, 2016 | 28.28 | 29.08 | 28.28 | 29.06 | 47,840 | +0.81(+2.87%) |
Aug 12, 2016 | 28.44 | 28.45 | 28.12 | 28.25 | 41,726 | -0.11(-0.39%) |
Aug 11, 2016 | 28.41 | 28.66 | 28.30 | 28.36 | 38,149 | -0.05(-0.18%) |
Aug 10, 2016 | 28.80 | 28.94 | 27.87 | 28.41 | 44,084 | -0.48(-1.66%) |
Aug 09, 2016 | 27.92 | 28.99 | 27.62 | 28.89 | 69,060 | +1.06(+3.81%) |
Aug 08, 2016 | 27.66 | 27.89 | 27.43 | 27.83 | 39,671 | +0.07(+0.25%) |
Aug 05, 2016 | 27.54 | 27.98 | 27.50 | 27.76 | 78,773 | +0.29(+1.06%) |
Aug 04, 2016 | 27.69 | 27.98 | 27.24 | 27.47 | 38,151 | -0.17(-0.62%) |
Aug 03, 2016 | 27.67 | 28.30 | 27.46 | 27.64 | 74,001 | -0.05(-0.18%) |
Aug 02, 2016 | 27.16 | 27.81 | 27.05 | 27.69 | 86,765 | +0.63(+2.33%) |
Aug 01, 2016 | 27.66 | 27.66 | 26.89 | 27.06 | 95,305 | -0.37(-1.35%) |
Jul 29, 2016 | 25.94 | 27.59 | 23.47 | 27.43 | 119,002 | +1.58(+6.11%) |
Jul 28, 2016 | 25.25 | 26.84 | 25.07 | 25.85 | 102,652 | +0.67(+2.66%) |
Jul 27, 2016 | 25.00 | 25.25 | 24.73 | 25.18 | 49,217 | +0.47(+1.90%) |
Jul 26, 2016 | 24.58 | 25.05 | 24.33 | 24.71 | 98,666 | +0.00(+0.00%) |
Jul 25, 2016 | 24.56 | 24.78 | 24.11 | 24.71 | 69,818 | +0.17(+0.69%) |
Jul 22, 2016 | 24.98 | 24.98 | 24.48 | 24.54 | 21,376 | -0.41(-1.64%) |
Jul 21, 2016 | 24.08 | 25.30 | 24.07 | 24.95 | 59,910 | +0.48(+1.96%) |
Jul 20, 2016 | 24.28 | 24.77 | 23.99 | 24.47 | 29,718 | +0.20(+0.82%) |
Jul 19, 2016 | 24.77 | 24.84 | 24.18 | 24.27 | 55,310 | -0.44(-1.78%) |
Jul 18, 2016 | 23.83 | 25.00 | 23.83 | 24.71 | 31,129 | -0.21(-0.84%) |
Jul 15, 2016 | 25.12 | 25.20 | 24.74 | 24.92 | 58,046 | +0.02(+0.08%) |
Jul 14, 2016 | 25.14 | 25.25 | 24.37 | 24.90 | 51,551 | -0.14(-0.56%) |
Jul 13, 2016 | 24.99 | 25.11 | 22.58 | 25.04 | 33,653 | +0.17(+0.68%) |
Jul 12, 2016 | 24.87 | 25.30 | 24.52 | 24.87 | 56,775 | +0.08(+0.32%) |
Jul 11, 2016 | 24.67 | 24.98 | 24.49 | 24.79 | 28,100 | +0.13(+0.53%) |
Jul 08, 2016 | 23.73 | 24.90 | 23.90 | 24.66 | 56,790 | +0.76(+3.18%) |
Jul 07, 2016 | 24.32 | 24.45 | 23.83 | 23.90 | 33,308 | +0.10(+0.42%) |
Jul 05, 2016 | 24.08 | 24.44 | 23.44 | 23.80 | 28,819 | -0.28(-1.16%) |
Jul 01, 2016 | 23.58 | 24.08 | 24.08 | 24.08 | 83,300 | +0.60(+2.56%) |
Jun 30, 2016 | 23.62 | 24.18 | 23.21 | 23.48 | 69,362 | -0.14(-0.59%) |
Jun 29, 2016 | 23.72 | 23.93 | 23.35 | 23.62 | 114,939 | +0.07(+0.30%) |
Jun 28, 2016 | 23.45 | 23.78 | 23.31 | 23.55 | 58,815 | +0.34(+1.46%) |
Jun 27, 2016 | 23.15 | 23.52 | 22.80 | 23.21 | 67,295 | -0.11(-0.47%) |
Jun 24, 2016 | 23.24 | 23.52 | 22.56 | 23.32 | 414,317 | -0.74(-3.08%) |
Jun 23, 2016 | 23.74 | 24.21 | 23.38 | 24.06 | 69,408 | +0.71(+3.04%) |
Jun 22, 2016 | 23.45 | 23.69 | 23.29 | 23.35 | 38,662 | +0.16(+0.69%) |
Jun 21, 2016 | 23.48 | 23.52 | 22.79 | 23.19 | 30,866 | -0.18(-0.77%) |
Jun 20, 2016 | 23.13 | 23.99 | 23.00 | 23.37 | 59,049 | +0.47(+2.05%) |
Jun 17, 2016 | 23.34 | 23.34 | 22.31 | 22.90 | 118,703 | -0.49(-2.09%) |
Jun 16, 2016 | 23.65 | 23.84 | 22.63 | 23.39 | 45,676 | -0.45(-1.89%) |
Jun 15, 2016 | 23.78 | 24.03 | 23.57 | 23.84 | 69,223 | +0.15(+0.63%) |
Jun 14, 2016 | 23.76 | 23.79 | 23.02 | 23.69 | 40,667 | +0.22(+0.94%) |
Jun 13, 2016 | 23.20 | 24.03 | 22.93 | 23.47 | 100,477 | +0.28(+1.21%) |
Jun 10, 2016 | 23.25 | 23.70 | 22.66 | 23.19 | 43,410 | -0.11(-0.47%) |
Jun 09, 2016 | 23.73 | 23.90 | 23.11 | 23.30 | 94,161 | -0.51(-2.14%) |
Jun 08, 2016 | 23.24 | 23.95 | 23.24 | 23.81 | 44,664 | +0.56(+2.41%) |
Jun 07, 2016 | 23.52 | 23.56 | 22.94 | 23.25 | 48,247 | -0.21(-0.90%) |
Jun 06, 2016 | 23.00 | 23.64 | 22.83 | 23.46 | 38,063 | +0.52(+2.27%) |
Jun 03, 2016 | 22.62 | 23.00 | 22.06 | 22.94 | 45,387 | +0.37(+1.64%) |
Jun 02, 2016 | 21.91 | 22.61 | 21.90 | 22.57 | 43,227 | +0.52(+2.36%) |