Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.00 | 26.55 | 26.00 | 26.20 | 100,977 | +0.10(+0.38%) |
May 30, 2017 | 26.40 | 26.40 | 25.85 | 26.10 | 61,128 | -0.35(-1.32%) |
May 26, 2017 | 26.10 | 26.70 | 26.00 | 26.45 | 35,024 | +0.20(+0.76%) |
May 25, 2017 | 26.20 | 26.35 | 26.00 | 26.25 | 73,127 | +0.05(+0.19%) |
May 24, 2017 | 26.10 | 26.25 | 25.85 | 26.20 | 65,986 | +0.05(+0.19%) |
May 23, 2017 | 26.40 | 26.40 | 26.00 | 26.15 | 64,132 | -0.20(-0.76%) |
May 22, 2017 | 26.40 | 26.44 | 26.00 | 26.35 | 36,950 | +0.05(+0.19%) |
May 19, 2017 | 26.35 | 26.70 | 26.10 | 26.30 | 52,875 | +0.00(+0.00%) |
May 18, 2017 | 26.40 | 26.65 | 26.20 | 26.30 | 35,768 | +0.00(+0.00%) |
May 17, 2017 | 26.40 | 26.65 | 26.00 | 26.30 | 51,334 | -0.55(-2.05%) |
May 16, 2017 | 26.80 | 27.50 | 26.20 | 26.85 | 89,992 | +0.05(+0.19%) |
May 15, 2017 | 26.90 | 27.15 | 26.65 | 26.80 | 81,496 | +0.15(+0.56%) |
May 12, 2017 | 26.50 | 27.10 | 26.00 | 26.65 | 62,133 | +0.10(+0.38%) |
May 11, 2017 | 26.65 | 26.65 | 26.20 | 26.55 | 63,805 | -0.05(-0.19%) |
May 10, 2017 | 26.70 | 27.40 | 26.40 | 26.60 | 50,333 | +0.00(+0.00%) |
May 09, 2017 | 26.55 | 26.75 | 25.95 | 26.60 | 54,164 | +0.10(+0.38%) |
May 08, 2017 | 26.10 | 27.05 | 26.10 | 26.50 | 53,804 | +0.20(+0.76%) |
May 05, 2017 | 25.95 | 26.50 | 25.85 | 26.30 | 38,758 | +0.45(+1.74%) |
May 04, 2017 | 26.60 | 26.60 | 25.10 | 25.85 | 85,524 | -1.25(-4.61%) |
May 03, 2017 | 26.90 | 27.20 | 26.75 | 27.10 | 70,401 | +0.15(+0.56%) |
May 02, 2017 | 27.75 | 28.25 | 26.70 | 26.95 | 135,686 | -0.55(-2.00%) |
May 01, 2017 | 27.40 | 27.80 | 26.95 | 27.50 | 93,602 | +0.10(+0.36%) |
Apr 28, 2017 | 27.55 | 27.70 | 27.10 | 27.40 | 63,895 | -0.10(-0.36%) |
Apr 27, 2017 | 28.60 | 28.60 | 26.90 | 27.50 | 68,231 | -0.90(-3.17%) |
Apr 26, 2017 | 28.40 | 28.82 | 28.18 | 28.40 | 80,703 | +0.00(+0.00%) |
Apr 25, 2017 | 28.30 | 28.50 | 28.10 | 28.40 | 65,837 | +0.35(+1.25%) |
Apr 24, 2017 | 28.25 | 28.30 | 27.75 | 28.05 | 35,923 | +0.60(+2.19%) |
Apr 21, 2017 | 27.95 | 28.05 | 26.85 | 27.45 | 40,174 | -0.80(-2.83%) |
Apr 20, 2017 | 28.05 | 28.50 | 27.95 | 28.25 | 94,581 | +0.25(+0.89%) |
Apr 19, 2017 | 28.55 | 28.85 | 27.88 | 28.00 | 32,590 | -0.35(-1.23%) |
Apr 18, 2017 | 28.05 | 28.65 | 27.60 | 28.35 | 68,494 | +0.20(+0.71%) |
Apr 17, 2017 | 28.00 | 28.25 | 27.66 | 28.15 | 38,536 | +0.15(+0.54%) |
Apr 13, 2017 | 28.50 | 28.50 | 27.10 | 28.00 | 113,945 | -0.50(-1.75%) |
Apr 12, 2017 | 28.75 | 28.75 | 28.15 | 28.50 | 48,242 | -0.30(-1.04%) |
Apr 11, 2017 | 28.10 | 28.90 | 27.95 | 28.80 | 42,229 | +0.65(+2.31%) |
Apr 10, 2017 | 28.15 | 29.00 | 28.05 | 28.15 | 53,731 | -0.15(-0.53%) |
Apr 07, 2017 | 27.50 | 28.40 | 27.45 | 28.30 | 37,090 | +0.80(+2.91%) |
Apr 06, 2017 | 27.30 | 27.55 | 26.90 | 27.50 | 48,405 | +0.65(+2.42%) |
Apr 05, 2017 | 26.95 | 27.25 | 26.65 | 26.85 | 59,829 | +0.55(+2.09%) |
Apr 04, 2017 | 26.60 | 26.65 | 26.05 | 26.30 | 35,907 | -0.20(-0.75%) |
Apr 03, 2017 | 26.30 | 26.85 | 25.95 | 26.50 | 54,068 | +0.45(+1.73%) |
Mar 31, 2017 | 26.00 | 26.75 | 25.88 | 26.05 | 91,070 | +0.20(+0.77%) |
Mar 30, 2017 | 26.40 | 26.40 | 25.70 | 25.85 | 27,153 | -0.05(-0.19%) |
Mar 29, 2017 | 25.30 | 26.00 | 25.20 | 25.90 | 31,478 | +0.50(+1.97%) |
Mar 28, 2017 | 24.40 | 25.60 | 24.32 | 25.40 | 29,508 | +0.90(+3.67%) |
Mar 27, 2017 | 24.50 | 24.61 | 23.55 | 24.50 | 34,262 | -0.35(-1.41%) |
Mar 24, 2017 | 25.20 | 25.60 | 24.75 | 24.85 | 34,718 | -0.20(-0.80%) |
Mar 23, 2017 | 25.40 | 25.60 | 25.00 | 25.05 | 19,161 | -0.40(-1.57%) |
Mar 22, 2017 | 25.75 | 25.75 | 25.10 | 25.45 | 31,092 | -0.35(-1.36%) |
Mar 21, 2017 | 26.30 | 26.50 | 25.60 | 25.80 | 45,899 | -0.40(-1.53%) |
Mar 20, 2017 | 26.40 | 26.40 | 25.90 | 26.20 | 26,917 | -0.20(-0.76%) |
Mar 17, 2017 | 26.35 | 26.45 | 25.85 | 26.40 | 72,738 | +0.10(+0.38%) |
Mar 16, 2017 | 26.35 | 26.65 | 26.00 | 26.30 | 29,527 | -0.05(-0.19%) |
Mar 15, 2017 | 25.90 | 26.50 | 25.90 | 26.35 | 38,428 | +0.55(+2.13%) |
Mar 14, 2017 | 26.05 | 26.25 | 25.40 | 25.80 | 32,940 | -0.45(-1.71%) |
Mar 13, 2017 | 26.76 | 25.55 | 26.25 | 55,869 | +0.05(+0.19%) | |
Mar 10, 2017 | 28.25 | 28.25 | 25.85 | 26.20 | 85,868 | -1.45(-5.24%) |
Mar 09, 2017 | 26.55 | 27.95 | 26.40 | 27.65 | 77,222 | +2.00(+7.80%) |
Mar 08, 2017 | 26.15 | 26.15 | 25.45 | 25.65 | 41,213 | -0.35(-1.35%) |
Mar 07, 2017 | 25.95 | 26.39 | 25.70 | 26.00 | 38,004 | +0.00(+0.00%) |
Mar 06, 2017 | 25.85 | 26.05 | 25.40 | 26.00 | 44,555 | -0.10(-0.38%) |
Mar 03, 2017 | 26.55 | 26.90 | 26.05 | 26.10 | 31,753 | -0.70(-2.61%) |
Mar 02, 2017 | 26.55 | 27.10 | 26.50 | 26.80 | 33,340 | +0.05(+0.19%) |
Mar 01, 2017 | 26.50 | 27.15 | 26.40 | 26.75 | 35,914 | +0.70(+2.69%) |
Feb 28, 2017 | 27.20 | 27.20 | 25.90 | 26.05 | 47,418 | -1.20(-4.40%) |
Feb 27, 2017 | 26.55 | 27.62 | 26.55 | 27.25 | 37,413 | +0.50(+1.87%) |
Feb 24, 2017 | 26.80 | 27.45 | 26.60 | 26.75 | 30,132 | -0.50(-1.83%) |
Feb 23, 2017 | 27.45 | 27.75 | 27.05 | 27.25 | 17,149 | -0.25(-0.91%) |
Feb 22, 2017 | 28.00 | 28.00 | 27.25 | 27.50 | 15,594 | -0.45(-1.61%) |
Feb 21, 2017 | 28.15 | 28.70 | 27.80 | 27.95 | 22,420 | -0.20(-0.71%) |
Feb 17, 2017 | 28.15 | 28.15 | 28.15 | 0 | -0.15(-0.53%) | |
Feb 16, 2017 | 28.45 | 28.70 | 27.90 | 28.30 | 23,607 | -0.15(-0.53%) |
Feb 15, 2017 | 28.55 | 28.55 | 28.00 | 28.45 | 11,884 | -0.20(-0.70%) |
Feb 14, 2017 | 28.55 | 28.78 | 28.05 | 28.65 | 38,647 | +0.15(+0.53%) |
Feb 13, 2017 | 29.05 | 29.10 | 27.95 | 28.50 | 25,878 | -0.55(-1.89%) |
Feb 10, 2017 | 28.35 | 29.20 | 28.35 | 29.05 | 23,132 | +0.85(+3.01%) |
Feb 09, 2017 | 27.85 | 28.30 | 27.85 | 28.20 | 24,671 | +0.60(+2.17%) |
Feb 08, 2017 | 28.00 | 28.05 | 27.10 | 27.60 | 30,343 | -0.55(-1.95%) |
Feb 07, 2017 | 28.55 | 28.55 | 28.05 | 28.15 | 16,529 | -0.30(-1.05%) |
Feb 06, 2017 | 28.95 | 29.22 | 28.19 | 28.45 | 23,840 | -0.70(-2.40%) |
Feb 03, 2017 | 28.75 | 29.55 | 28.45 | 29.15 | 20,067 | +0.65(+2.28%) |
Feb 02, 2017 | 28.50 | 28.90 | 28.20 | 28.50 | 24,251 | -0.10(-0.35%) |
Feb 01, 2017 | 28.68 | 28.88 | 28.05 | 28.60 | 34,893 | -0.10(-0.35%) |
Jan 31, 2017 | 28.60 | 29.00 | 28.40 | 28.70 | 36,752 | -0.15(-0.52%) |
Jan 30, 2017 | 30.25 | 30.25 | 28.60 | 28.85 | 27,205 | -1.65(-5.41%) |
Jan 27, 2017 | 30.85 | 30.85 | 29.80 | 30.50 | 22,032 | -0.20(-0.65%) |
Jan 26, 2017 | 31.30 | 31.30 | 30.50 | 30.70 | 33,220 | -0.45(-1.44%) |
Jan 25, 2017 | 30.35 | 31.30 | 30.20 | 31.15 | 33,415 | +1.20(+4.01%) |
Jan 24, 2017 | 28.90 | 30.25 | 28.45 | 29.95 | 23,493 | +1.15(+3.99%) |
Jan 23, 2017 | 29.60 | 29.67 | 28.57 | 28.80 | 31,660 | -0.45(-1.54%) |
Jan 20, 2017 | 29.85 | 30.15 | 29.25 | 29.25 | 25,233 | -0.30(-1.02%) |
Jan 19, 2017 | 30.10 | 30.75 | 29.50 | 29.55 | 17,883 | -0.55(-1.83%) |
Jan 18, 2017 | 30.50 | 30.50 | 30.00 | 30.10 | 15,089 | -0.20(-0.66%) |
Jan 17, 2017 | 31.10 | 31.10 | 30.15 | 30.30 | 27,349 | -0.80(-2.57%) |
Jan 13, 2017 | 31.10 | 31.10 | 31.10 | 0 | +1.15(+3.84%) | |
Jan 12, 2017 | 31.00 | 31.15 | 29.85 | 29.95 | 43,898 | -1.05(-3.39%) |
Jan 11, 2017 | 30.80 | 31.20 | 30.35 | 31.00 | 31,657 | +0.15(+0.49%) |
Jan 10, 2017 | 31.00 | 31.70 | 30.45 | 30.85 | 36,266 | +0.10(+0.33%) |
Jan 09, 2017 | 31.25 | 31.25 | 30.50 | 30.75 | 26,042 | -0.60(-1.91%) |
Jan 06, 2017 | 31.80 | 32.05 | 31.30 | 31.35 | 15,114 | -0.40(-1.26%) |
Jan 05, 2017 | 32.00 | 32.70 | 31.60 | 31.75 | 54,200 | -0.30(-0.94%) |
Jan 04, 2017 | 31.70 | 32.10 | 31.50 | 32.05 | 59,963 | +0.15(+0.47%) |
Jan 03, 2017 | 32.70 | 33.40 | 31.70 | 31.90 | 83,904 | -0.25(-0.78%) |
Dec 30, 2016 | 32.15 | 32.15 | 32.15 | 0 | -0.15(-0.46%) | |
Dec 29, 2016 | 31.75 | 32.40 | 31.75 | 32.30 | 23,097 | +0.50(+1.57%) |
Dec 28, 2016 | 32.25 | 32.53 | 31.55 | 31.80 | 19,062 | -0.60(-1.85%) |
Dec 27, 2016 | 32.44 | 33.20 | 31.65 | 32.40 | 31,912 | +0.10(+0.31%) |
Dec 23, 2016 | 32.30 | 32.30 | 32.30 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 33.00 | 33.10 | 32.12 | 32.25 | 28,835 | -0.55(-1.68%) |
Dec 21, 2016 | 33.50 | 33.80 | 32.45 | 32.80 | 32,909 | -0.45(-1.35%) |
Dec 20, 2016 | 32.85 | 33.40 | 32.50 | 33.25 | 33,559 | +0.65(+1.99%) |
Dec 19, 2016 | 33.10 | 33.35 | 32.40 | 32.60 | 27,171 | -0.25(-0.76%) |
Dec 16, 2016 | 33.15 | 33.95 | 32.60 | 32.85 | 85,875 | -1.00(-2.95%) |
Dec 15, 2016 | 33.05 | 34.10 | 33.05 | 33.85 | 38,348 | +0.90(+2.73%) |
Dec 14, 2016 | 32.30 | 33.65 | 32.08 | 32.95 | 46,133 | +0.30(+0.92%) |
Dec 13, 2016 | 34.40 | 34.50 | 32.50 | 32.65 | 42,170 | -1.25(-3.69%) |
Dec 12, 2016 | 33.10 | 34.00 | 33.10 | 33.90 | 37,997 | +0.95(+2.88%) |
Dec 09, 2016 | 33.50 | 33.75 | 32.55 | 32.95 | 112,219 | -0.50(-1.49%) |
Dec 08, 2016 | 31.10 | 33.50 | 30.80 | 33.45 | 59,621 | +2.40(+7.73%) |
Dec 07, 2016 | 32.20 | 32.55 | 30.85 | 31.05 | 40,093 | -1.10(-3.42%) |
Dec 06, 2016 | 31.40 | 32.45 | 30.85 | 32.15 | 38,661 | +0.80(+2.55%) |
Dec 05, 2016 | 30.80 | 31.75 | 30.80 | 31.35 | 33,537 | +1.00(+3.29%) |
Dec 02, 2016 | 29.90 | 30.67 | 29.75 | 30.35 | 38,302 | +0.15(+0.50%) |
Dec 01, 2016 | 29.80 | 30.60 | 29.30 | 30.20 | 84,394 | +1.75(+6.15%) |
Nov 30, 2016 | 28.55 | 29.55 | 28.45 | 28.45 | 30,857 | +0.20(+0.71%) |
Nov 29, 2016 | 28.15 | 28.45 | 27.70 | 28.25 | 20,289 | -0.05(-0.18%) |
Nov 28, 2016 | 29.00 | 29.20 | 28.10 | 28.30 | 23,364 | -0.70(-2.41%) |
Nov 25, 2016 | 29.50 | 29.50 | 28.70 | 29.00 | 31,517 | -0.45(-1.53%) |
Nov 23, 2016 | 29.45 | 29.45 | 29.45 | 0 | +0.15(+0.51%) | |
Nov 22, 2016 | 28.90 | 29.35 | 27.85 | 29.30 | 49,404 | +0.40(+1.38%) |
Nov 21, 2016 | 28.40 | 29.12 | 28.35 | 28.90 | 37,959 | +0.75(+2.66%) |
Nov 18, 2016 | 26.70 | 28.55 | 26.60 | 28.15 | 52,713 | +1.60(+6.03%) |
Nov 17, 2016 | 28.00 | 28.50 | 26.35 | 26.55 | 41,846 | -1.45(-5.18%) |
Nov 16, 2016 | 27.40 | 28.80 | 27.05 | 28.00 | 77,020 | +0.40(+1.45%) |
Nov 15, 2016 | 27.70 | 27.95 | 26.85 | 27.60 | 35,010 | +0.05(+0.18%) |
Nov 14, 2016 | 26.95 | 27.80 | 26.95 | 27.55 | 35,141 | -0.15(-0.54%) |
Nov 11, 2016 | 25.95 | 27.75 | 25.73 | 27.70 | 72,536 | +1.40(+5.32%) |
Nov 10, 2016 | 25.30 | 26.45 | 24.75 | 26.30 | 65,730 | +1.05(+4.16%) |
Nov 09, 2016 | 23.80 | 25.25 | 23.20 | 25.25 | 68,860 | +1.20(+4.99%) |
Nov 08, 2016 | 23.85 | 24.10 | 23.50 | 24.05 | 30,623 | +0.40(+1.69%) |
Nov 07, 2016 | 22.05 | 23.75 | 21.98 | 23.65 | 28,697 | +2.00(+9.24%) |
Nov 04, 2016 | 22.55 | 22.82 | 21.50 | 21.65 | 30,591 | -1.05(-4.63%) |
Nov 03, 2016 | 22.00 | 23.05 | 21.90 | 22.70 | 22,919 | +1.70(+8.10%) |
Nov 02, 2016 | 21.25 | 21.25 | 20.65 | 21.00 | 30,627 | -0.45(-2.10%) |
Nov 01, 2016 | 21.80 | 21.80 | 21.00 | 21.45 | 16,450 | -0.25(-1.15%) |
Oct 31, 2016 | 21.70 | 21.80 | 21.50 | 21.70 | 29,746 | -0.05(-0.23%) |
Oct 28, 2016 | 22.05 | 22.20 | 21.58 | 21.75 | 26,928 | -0.50(-2.25%) |
Oct 27, 2016 | 22.60 | 22.60 | 21.75 | 22.25 | 34,219 | -0.30(-1.33%) |
Oct 26, 2016 | 23.45 | 23.70 | 22.50 | 22.55 | 24,523 | -1.15(-4.85%) |
Oct 25, 2016 | 24.20 | 24.35 | 23.60 | 23.70 | 15,230 | -0.40(-1.66%) |
Oct 24, 2016 | 24.05 | 24.25 | 23.90 | 24.10 | 14,119 | +0.10(+0.42%) |
Oct 21, 2016 | 23.90 | 24.25 | 23.90 | 24.00 | 12,694 | -0.10(-0.41%) |
Oct 20, 2016 | 23.85 | 24.25 | 23.85 | 24.10 | 15,127 | +0.10(+0.42%) |
Oct 19, 2016 | 24.25 | 24.25 | 23.85 | 24.00 | 21,768 | -0.05(-0.21%) |
Oct 18, 2016 | 24.55 | 24.55 | 23.80 | 24.05 | 18,695 | -0.40(-1.64%) |
Oct 17, 2016 | 24.20 | 24.50 | 24.10 | 24.45 | 11,001 | +0.15(+0.62%) |
Oct 14, 2016 | 23.91 | 24.40 | 23.90 | 24.30 | 14,827 | +0.25(+1.04%) |
Oct 13, 2016 | 24.30 | 24.50 | 23.75 | 24.05 | 26,590 | -0.50(-2.04%) |
Oct 12, 2016 | 23.60 | 24.65 | 23.55 | 24.55 | 39,424 | +0.95(+4.03%) |
Oct 11, 2016 | 23.80 | 23.80 | 23.25 | 23.60 | 71,115 | -0.20(-0.84%) |
Oct 10, 2016 | 24.15 | 24.20 | 23.80 | 23.80 | 44,073 | -0.34(-1.41%) |
Oct 07, 2016 | 24.48 | 24.48 | 23.75 | 24.14 | 40,981 | -0.33(-1.35%) |
Oct 06, 2016 | 24.58 | 24.76 | 24.39 | 24.47 | 16,877 | -0.04(-0.16%) |
Oct 05, 2016 | 24.54 | 24.98 | 24.40 | 24.51 | 23,880 | +0.26(+1.07%) |
Oct 04, 2016 | 24.16 | 24.30 | 23.55 | 24.25 | 31,038 | +0.13(+0.54%) |
Oct 03, 2016 | 24.18 | 24.30 | 23.90 | 24.12 | 36,658 | -0.47(-1.91%) |
Sep 30, 2016 | 23.92 | 24.74 | 23.72 | 24.59 | 67,790 | +0.79(+3.32%) |
Sep 29, 2016 | 23.02 | 23.88 | 23.02 | 23.80 | 27,561 | +0.86(+3.75%) |
Sep 28, 2016 | 22.14 | 23.01 | 21.79 | 22.94 | 61,038 | +0.76(+3.43%) |
Sep 27, 2016 | 22.38 | 22.38 | 21.73 | 22.18 | 60,441 | -0.25(-1.11%) |
Sep 26, 2016 | 23.12 | 23.26 | 22.40 | 22.43 | 76,964 | -0.52(-2.27%) |
Sep 23, 2016 | 23.38 | 23.59 | 22.94 | 22.95 | 43,277 | -0.46(-1.96%) |
Sep 22, 2016 | 23.17 | 23.60 | 22.99 | 23.41 | 76,198 | +0.38(+1.65%) |
Sep 21, 2016 | 23.25 | 23.48 | 22.80 | 23.03 | 50,413 | +0.08(+0.35%) |
Sep 20, 2016 | 23.47 | 23.92 | 22.79 | 22.95 | 42,237 | -0.52(-2.22%) |
Sep 19, 2016 | 23.86 | 24.12 | 23.26 | 23.47 | 29,996 | -0.29(-1.22%) |
Sep 16, 2016 | 23.37 | 23.80 | 22.80 | 23.76 | 65,871 | +0.63(+2.72%) |
Sep 15, 2016 | 23.35 | 23.41 | 22.76 | 23.13 | 36,784 | -0.01(-0.04%) |
Sep 14, 2016 | 23.58 | 23.64 | 23.03 | 23.14 | 17,094 | -0.41(-1.74%) |
Sep 13, 2016 | 24.31 | 24.31 | 23.42 | 23.55 | 31,567 | -1.13(-4.58%) |
Sep 12, 2016 | 23.58 | 24.81 | 23.49 | 24.68 | 35,195 | +0.99(+4.18%) |
Sep 09, 2016 | 25.32 | 25.32 | 23.67 | 23.69 | 34,908 | -1.43(-5.69%) |
Sep 08, 2016 | 25.18 | 25.42 | 24.61 | 25.12 | 16,273 | +0.15(+0.60%) |
Sep 07, 2016 | 25.84 | 25.84 | 24.95 | 24.97 | 22,239 | -0.99(-3.81%) |
Sep 06, 2016 | 25.30 | 26.74 | 25.01 | 25.96 | 49,389 | +0.48(+1.88%) |
Sep 02, 2016 | 24.43 | 25.48 | 25.48 | 25.48 | 23,000 | +1.01(+4.13%) |
Sep 01, 2016 | 23.63 | 24.49 | 23.30 | 24.47 | 29,730 | +0.83(+3.51%) |
Aug 31, 2016 | 25.02 | 25.25 | 23.60 | 23.64 | 77,667 | -1.54(-6.12%) |
Aug 30, 2016 | 25.49 | 25.66 | 25.05 | 25.18 | 20,152 | -0.45(-1.76%) |
Aug 29, 2016 | 25.19 | 25.70 | 24.69 | 25.63 | 26,522 | +0.46(+1.83%) |
Aug 26, 2016 | 25.34 | 25.59 | 24.96 | 25.17 | 7,820 | -0.18(-0.71%) |
Aug 25, 2016 | 25.22 | 25.59 | 24.91 | 25.35 | 14,308 | +0.13(+0.52%) |
Aug 24, 2016 | 25.80 | 25.80 | 25.14 | 25.22 | 14,178 | -0.38(-1.48%) |
Aug 23, 2016 | 24.96 | 25.80 | 24.82 | 25.60 | 28,317 | +0.68(+2.73%) |
Aug 22, 2016 | 25.24 | 25.39 | 24.33 | 24.92 | 33,046 | -0.50(-1.97%) |
Aug 19, 2016 | 25.41 | 25.53 | 25.00 | 25.42 | 36,393 | +0.02(+0.08%) |
Aug 18, 2016 | 25.00 | 25.40 | 25.00 | 25.40 | 34,583 | +0.43(+1.72%) |
Aug 17, 2016 | 25.00 | 25.09 | 24.74 | 24.97 | 28,446 | +0.03(+0.12%) |
Aug 16, 2016 | 24.76 | 25.09 | 24.48 | 24.94 | 24,217 | +0.30(+1.22%) |
Aug 15, 2016 | 24.22 | 24.75 | 24.22 | 24.64 | 30,433 | +0.61(+2.54%) |
Aug 12, 2016 | 24.25 | 24.43 | 23.94 | 24.03 | 40,494 | -0.20(-0.83%) |
Aug 11, 2016 | 23.65 | 24.43 | 23.65 | 24.23 | 42,699 | +0.34(+1.42%) |
Aug 10, 2016 | 24.40 | 24.70 | 23.71 | 23.89 | 53,635 | -0.53(-2.17%) |
Aug 09, 2016 | 24.82 | 24.82 | 24.20 | 24.42 | 58,383 | -0.13(-0.53%) |
Aug 08, 2016 | 24.75 | 25.18 | 24.36 | 24.55 | 25,391 | -0.01(-0.04%) |
Aug 05, 2016 | 24.90 | 24.93 | 24.21 | 24.56 | 38,936 | -0.32(-1.29%) |
Aug 04, 2016 | 23.44 | 25.14 | 23.44 | 24.88 | 42,134 | +0.17(+0.69%) |
Aug 03, 2016 | 24.44 | 24.77 | 24.08 | 24.71 | 23,293 | +0.41(+1.69%) |
Aug 02, 2016 | 24.17 | 24.50 | 23.98 | 24.30 | 27,870 | +0.30(+1.25%) |
Aug 01, 2016 | 24.88 | 24.88 | 23.96 | 24.00 | 31,500 | -1.11(-4.42%) |
Jul 29, 2016 | 24.02 | 25.30 | 23.93 | 25.11 | 35,151 | +0.86(+3.55%) |
Jul 28, 2016 | 24.48 | 25.02 | 24.16 | 24.25 | 20,125 | -0.39(-1.58%) |
Jul 27, 2016 | 24.50 | 25.03 | 24.26 | 24.64 | 19,322 | +0.09(+0.37%) |
Jul 26, 2016 | 24.37 | 24.96 | 23.74 | 24.55 | 22,689 | +0.13(+0.53%) |
Jul 25, 2016 | 24.84 | 24.84 | 23.79 | 24.42 | 33,086 | -0.45(-1.81%) |
Jul 22, 2016 | 24.92 | 25.13 | 24.46 | 24.87 | 26,160 | -0.27(-1.07%) |
Jul 21, 2016 | 25.92 | 26.34 | 25.04 | 25.14 | 15,141 | -0.86(-3.31%) |
Jul 20, 2016 | 25.16 | 26.08 | 24.75 | 26.00 | 43,417 | +0.75(+2.97%) |
Jul 19, 2016 | 25.24 | 25.38 | 25.09 | 25.25 | 34,141 | -0.11(-0.43%) |
Jul 18, 2016 | 24.43 | 25.44 | 24.21 | 25.36 | 32,968 | +0.74(+3.01%) |
Jul 15, 2016 | 24.60 | 24.63 | 24.36 | 24.62 | 21,264 | +0.24(+0.98%) |
Jul 14, 2016 | 23.98 | 24.45 | 23.98 | 24.38 | 29,093 | +0.45(+1.88%) |
Jul 13, 2016 | 24.20 | 24.31 | 23.84 | 23.93 | 34,522 | -0.20(-0.83%) |
Jul 12, 2016 | 23.93 | 24.50 | 23.93 | 24.13 | 52,600 | +0.34(+1.43%) |
Jul 11, 2016 | 23.94 | 24.03 | 23.62 | 23.79 | 32,924 | -0.14(-0.59%) |
Jul 08, 2016 | 23.25 | 24.09 | 23.15 | 23.93 | 32,612 | +0.78(+3.37%) |
Jul 07, 2016 | 23.18 | 23.23 | 22.76 | 23.15 | 37,495 | +0.14(+0.61%) |
Jul 06, 2016 | 22.39 | 23.19 | 22.39 | 23.01 | 19,094 | +0.12(+0.52%) |
Jul 05, 2016 | 23.29 | 23.29 | 22.66 | 22.89 | 20,759 | -0.65(-2.76%) |
Jul 01, 2016 | 22.80 | 23.54 | 23.54 | 23.54 | 26,400 | +0.64(+2.79%) |
Jun 30, 2016 | 22.83 | 23.00 | 22.48 | 22.90 | 90,494 | +0.46(+2.05%) |
Jun 29, 2016 | 23.08 | 23.08 | 22.40 | 22.44 | 43,583 | +0.03(+0.13%) |
Jun 28, 2016 | 22.71 | 22.94 | 22.25 | 22.41 | 102,878 | +0.04(+0.18%) |
Jun 27, 2016 | 22.99 | 23.01 | 22.17 | 22.37 | 106,761 | -1.00(-4.28%) |
Jun 24, 2016 | 23.30 | 23.73 | 23.14 | 23.37 | 65,308 | -0.76(-3.15%) |
Jun 23, 2016 | 24.21 | 24.45 | 23.78 | 24.13 | 45,240 | +0.18(+0.75%) |
Jun 22, 2016 | 23.90 | 24.08 | 23.47 | 23.95 | 39,800 | +0.16(+0.67%) |
Jun 21, 2016 | 23.69 | 24.00 | 23.32 | 23.79 | 18,868 | -0.01(-0.04%) |
Jun 20, 2016 | 24.11 | 24.11 | 23.55 | 23.80 | 40,112 | -0.03(-0.13%) |
Jun 17, 2016 | 23.99 | 23.99 | 23.39 | 23.83 | 135,200 | -0.11(-0.46%) |
Jun 16, 2016 | 23.83 | 24.00 | 23.38 | 23.94 | 31,669 | +0.00(+0.00%) |
Jun 15, 2016 | 23.85 | 24.25 | 23.43 | 23.94 | 39,823 | +0.05(+0.21%) |
Jun 14, 2016 | 23.67 | 23.97 | 23.09 | 23.89 | 29,502 | +0.48(+2.05%) |
Jun 13, 2016 | 23.23 | 23.65 | 23.00 | 23.41 | 42,296 | -0.07(-0.30%) |
Jun 10, 2016 | 22.69 | 23.53 | 22.02 | 23.48 | 33,705 | +0.45(+1.95%) |
Jun 09, 2016 | 22.98 | 23.19 | 22.78 | 23.03 | 41,759 | -0.04(-0.17%) |
Jun 08, 2016 | 23.05 | 23.61 | 22.65 | 23.07 | 48,476 | +0.42(+1.85%) |
Jun 07, 2016 | 22.58 | 22.93 | 22.53 | 22.65 | 36,928 | +0.20(+0.89%) |
Jun 06, 2016 | 20.89 | 22.64 | 20.89 | 22.45 | 34,941 | +1.76(+8.51%) |
Jun 03, 2016 | 21.19 | 21.69 | 20.47 | 20.69 | 66,023 | -0.44(-2.08%) |
Jun 02, 2016 | 21.32 | 21.48 | 20.87 | 21.13 | 28,573 | -0.33(-1.54%) |