Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.07 | 32.23 | 31.57 | 31.79 | 115,977 | -0.30(-0.93%) |
Jun 29, 2017 | 31.98 | 32.14 | 31.44 | 32.09 | 109,241 | -0.05(-0.16%) |
Jun 28, 2017 | 31.63 | 32.17 | 31.30 | 32.14 | 68,228 | +0.85(+2.72%) |
Jun 27, 2017 | 32.18 | 32.18 | 31.20 | 31.29 | 137,103 | -0.88(-2.74%) |
Jun 26, 2017 | 32.27 | 32.68 | 31.48 | 32.17 | 93,382 | +0.00(+0.00%) |
Jun 23, 2017 | 32.06 | 32.27 | 31.79 | 32.17 | 177,931 | +0.15(+0.47%) |
Jun 22, 2017 | 32.60 | 32.63 | 32.00 | 32.02 | 68,800 | -0.58(-1.78%) |
Jun 21, 2017 | 32.11 | 33.03 | 32.02 | 32.60 | 150,340 | +0.49(+1.53%) |
Jun 20, 2017 | 32.46 | 32.84 | 31.63 | 32.11 | 109,514 | -0.38(-1.17%) |
Jun 19, 2017 | 30.92 | 32.63 | 30.26 | 32.49 | 164,545 | +1.65(+5.35%) |
Jun 16, 2017 | 30.98 | 31.35 | 30.29 | 30.84 | 111,165 | -0.38(-1.22%) |
Jun 15, 2017 | 31.07 | 31.40 | 30.71 | 31.22 | 58,223 | +0.06(+0.19%) |
Jun 14, 2017 | 31.79 | 31.81 | 30.93 | 31.16 | 81,197 | -0.51(-1.61%) |
Jun 13, 2017 | 31.16 | 31.92 | 30.58 | 31.67 | 70,778 | +0.59(+1.90%) |
Jun 12, 2017 | 31.30 | 31.78 | 30.89 | 31.08 | 100,892 | -0.20(-0.64%) |
Jun 09, 2017 | 31.47 | 31.87 | 31.20 | 31.28 | 61,499 | -0.19(-0.60%) |
Jun 08, 2017 | 31.46 | 31.77 | 30.89 | 31.47 | 49,609 | +0.01(+0.03%) |
Jun 07, 2017 | 30.76 | 31.55 | 30.76 | 31.46 | 51,027 | +0.62(+2.01%) |
Jun 06, 2017 | 31.05 | 31.24 | 30.36 | 30.84 | 120,826 | -0.21(-0.68%) |
Jun 05, 2017 | 32.64 | 32.64 | 30.52 | 31.05 | 137,940 | -1.66(-5.07%) |
Jun 02, 2017 | 31.44 | 32.91 | 31.43 | 32.71 | 179,578 | +1.28(+4.07%) |
Jun 01, 2017 | 30.13 | 31.48 | 30.05 | 31.43 | 160,424 | +1.51(+5.05%) |
May 31, 2017 | 29.88 | 30.14 | 29.51 | 29.92 | 287,747 | +0.12(+0.40%) |
May 30, 2017 | 30.43 | 30.57 | 29.58 | 29.80 | 165,866 | -0.90(-2.93%) |
May 26, 2017 | 30.52 | 30.83 | 30.00 | 30.70 | 97,573 | +0.18(+0.59%) |
May 25, 2017 | 30.74 | 30.91 | 30.51 | 30.52 | 136,998 | -0.18(-0.59%) |
May 24, 2017 | 30.50 | 30.94 | 30.27 | 30.70 | 240,858 | +0.14(+0.46%) |
May 23, 2017 | 30.75 | 31.15 | 30.43 | 30.56 | 207,311 | -0.41(-1.32%) |
May 22, 2017 | 31.55 | 31.63 | 30.79 | 30.97 | 196,594 | -0.62(-1.96%) |
May 19, 2017 | 29.67 | 32.00 | 29.67 | 31.59 | 280,207 | +2.09(+7.08%) |
May 18, 2017 | 31.42 | 31.52 | 29.08 | 29.50 | 602,301 | -2.23(-7.03%) |
May 17, 2017 | 31.69 | 31.99 | 30.82 | 31.73 | 283,904 | -0.48(-1.49%) |
May 16, 2017 | 33.22 | 33.42 | 32.11 | 32.21 | 228,550 | -1.02(-3.07%) |
May 15, 2017 | 34.56 | 34.68 | 33.20 | 33.23 | 163,354 | -1.45(-4.18%) |
May 12, 2017 | 35.17 | 35.47 | 34.65 | 34.68 | 123,188 | -0.53(-1.51%) |
May 11, 2017 | 35.38 | 35.47 | 34.80 | 35.21 | 65,602 | -0.28(-0.79%) |
May 10, 2017 | 34.90 | 35.70 | 34.76 | 35.49 | 81,702 | +0.50(+1.43%) |
May 09, 2017 | 35.02 | 35.35 | 34.78 | 34.99 | 123,379 | -0.03(-0.09%) |
May 08, 2017 | 34.98 | 35.47 | 34.67 | 35.02 | 130,409 | +0.03(+0.09%) |
May 05, 2017 | 36.40 | 36.52 | 34.29 | 34.99 | 284,465 | -1.48(-4.06%) |
May 04, 2017 | 36.76 | 39.10 | 35.98 | 36.47 | 328,897 | +1.70(+4.89%) |
May 03, 2017 | 35.23 | 35.24 | 33.18 | 34.77 | 247,688 | -0.53(-1.52%) |
May 02, 2017 | 37.95 | 38.15 | 34.89 | 35.30 | 214,031 | -2.55(-6.72%) |
May 01, 2017 | 37.74 | 38.21 | 37.56 | 37.85 | 78,051 | +0.05(+0.13%) |
Apr 28, 2017 | 38.75 | 38.98 | 37.65 | 37.80 | 115,051 | -0.91(-2.35%) |
Apr 27, 2017 | 39.14 | 39.29 | 38.60 | 38.71 | 119,917 | -0.38(-0.97%) |
Apr 26, 2017 | 38.22 | 39.31 | 38.15 | 39.09 | 150,275 | +0.87(+2.28%) |
Apr 25, 2017 | 38.83 | 39.33 | 38.19 | 38.22 | 74,352 | -0.35(-0.91%) |
Apr 24, 2017 | 37.83 | 38.84 | 37.64 | 38.57 | 225,002 | +1.28(+3.43%) |
Apr 21, 2017 | 37.86 | 38.05 | 37.03 | 37.29 | 144,073 | -0.72(-1.89%) |
Apr 20, 2017 | 38.59 | 38.96 | 37.85 | 38.01 | 70,394 | -0.39(-1.02%) |
Apr 19, 2017 | 37.65 | 38.68 | 37.58 | 38.40 | 144,694 | +1.21(+3.25%) |
Apr 18, 2017 | 37.77 | 37.95 | 36.79 | 37.19 | 120,414 | -0.59(-1.56%) |
Apr 17, 2017 | 36.56 | 37.85 | 36.56 | 37.78 | 130,956 | +1.31(+3.59%) |
Apr 13, 2017 | 36.82 | 37.09 | 36.47 | 36.47 | 44,185 | -0.48(-1.30%) |
Apr 12, 2017 | 36.55 | 37.09 | 36.16 | 36.95 | 60,219 | +0.23(+0.63%) |
Apr 11, 2017 | 36.04 | 36.76 | 35.76 | 36.72 | 66,476 | +0.45(+1.24%) |
Apr 10, 2017 | 36.05 | 36.56 | 35.91 | 36.27 | 60,630 | +0.11(+0.30%) |
Apr 07, 2017 | 36.22 | 36.71 | 35.93 | 36.16 | 87,667 | -0.09(-0.25%) |
Apr 06, 2017 | 35.48 | 36.57 | 35.48 | 36.25 | 59,869 | +0.60(+1.68%) |
Apr 05, 2017 | 36.36 | 36.74 | 35.37 | 35.65 | 77,558 | -0.57(-1.57%) |
Apr 04, 2017 | 36.45 | 36.71 | 35.99 | 36.22 | 55,747 | -0.29(-0.79%) |
Apr 03, 2017 | 37.06 | 37.21 | 36.34 | 36.51 | 56,826 | -0.56(-1.51%) |
Mar 31, 2017 | 36.92 | 37.27 | 36.80 | 37.07 | 94,031 | -0.01(-0.03%) |
Mar 30, 2017 | 36.33 | 37.20 | 36.11 | 37.08 | 64,523 | +0.52(+1.42%) |
Mar 29, 2017 | 36.46 | 37.21 | 36.10 | 36.56 | 51,876 | +0.04(+0.11%) |
Mar 28, 2017 | 36.30 | 36.63 | 35.85 | 36.52 | 64,216 | -0.03(-0.08%) |
Mar 27, 2017 | 35.85 | 36.72 | 35.56 | 36.55 | 65,508 | +0.22(+0.61%) |
Mar 24, 2017 | 36.74 | 37.16 | 35.86 | 36.33 | 62,615 | -0.42(-1.14%) |
Mar 23, 2017 | 35.96 | 37.05 | 35.96 | 36.75 | 58,185 | +0.76(+2.11%) |
Mar 22, 2017 | 36.18 | 36.60 | 35.50 | 35.99 | 82,438 | -0.25(-0.69%) |
Mar 21, 2017 | 36.94 | 37.07 | 36.15 | 36.24 | 68,858 | -0.61(-1.66%) |
Mar 20, 2017 | 37.67 | 37.67 | 36.57 | 36.85 | 49,305 | -0.82(-2.18%) |
Mar 17, 2017 | 37.49 | 37.80 | 36.99 | 37.67 | 149,893 | +0.14(+0.37%) |
Mar 16, 2017 | 36.75 | 37.65 | 36.74 | 37.53 | 77,025 | +0.80(+2.18%) |
Mar 15, 2017 | 36.15 | 36.88 | 35.83 | 36.73 | 110,668 | +0.66(+1.83%) |
Mar 14, 2017 | 36.91 | 36.96 | 35.90 | 36.07 | 73,966 | -1.01(-2.72%) |
Mar 13, 2017 | 36.94 | 37.44 | 36.85 | 37.08 | 145,558 | +0.31(+0.84%) |
Mar 10, 2017 | 35.80 | 36.85 | 35.80 | 36.77 | 110,410 | +0.99(+2.77%) |
Mar 09, 2017 | 34.48 | 36.02 | 34.38 | 35.78 | 230,763 | +1.57(+4.59%) |
Mar 08, 2017 | 34.31 | 34.43 | 33.97 | 34.21 | 69,599 | -0.06(-0.18%) |
Mar 07, 2017 | 34.02 | 34.69 | 34.02 | 34.27 | 76,398 | +0.01(+0.03%) |
Mar 06, 2017 | 34.30 | 34.63 | 33.67 | 34.26 | 55,081 | -0.11(-0.32%) |
Mar 03, 2017 | 33.97 | 34.44 | 33.80 | 34.37 | 88,562 | +0.43(+1.27%) |
Mar 02, 2017 | 34.48 | 34.78 | 33.94 | 33.94 | 74,076 | -0.57(-1.65%) |
Mar 01, 2017 | 34.08 | 34.83 | 34.08 | 34.51 | 140,775 | +0.76(+2.25%) |
Feb 28, 2017 | 35.90 | 36.10 | 33.70 | 33.75 | 192,925 | -2.18(-6.07%) |
Feb 27, 2017 | 35.57 | 36.31 | 35.29 | 35.93 | 113,943 | +0.26(+0.73%) |
Feb 24, 2017 | 34.36 | 35.69 | 34.36 | 35.67 | 74,535 | +1.00(+2.88%) |
Feb 23, 2017 | 35.45 | 35.46 | 34.29 | 34.67 | 85,380 | -0.74(-2.09%) |
Feb 22, 2017 | 35.59 | 35.92 | 35.24 | 35.41 | 61,221 | -0.18(-0.51%) |
Feb 21, 2017 | 35.94 | 36.68 | 35.43 | 35.59 | 108,922 | +0.04(+0.11%) |
Feb 17, 2017 | 35.55 | 35.55 | 35.55 | 0 | +0.86(+2.48%) | |
Feb 16, 2017 | 34.22 | 34.74 | 33.76 | 34.69 | 89,149 | +0.49(+1.43%) |
Feb 15, 2017 | 33.76 | 34.30 | 33.53 | 34.20 | 68,520 | +0.63(+1.88%) |
Feb 14, 2017 | 33.32 | 33.71 | 33.24 | 33.57 | 109,881 | +0.02(+0.06%) |
Feb 13, 2017 | 33.42 | 33.82 | 33.29 | 33.55 | 65,502 | +0.19(+0.57%) |
Feb 10, 2017 | 33.00 | 33.41 | 32.76 | 33.36 | 65,647 | +0.56(+1.71%) |
Feb 09, 2017 | 32.50 | 33.17 | 32.50 | 32.80 | 90,624 | +0.31(+0.95%) |
Feb 08, 2017 | 31.81 | 32.62 | 31.81 | 32.49 | 139,661 | +0.63(+1.98%) |
Feb 07, 2017 | 31.81 | 32.36 | 31.71 | 31.86 | 178,506 | -0.24(-0.75%) |
Feb 06, 2017 | 33.74 | 33.74 | 31.50 | 32.10 | 278,965 | -0.70(-2.13%) |
Feb 03, 2017 | 34.50 | 35.38 | 30.20 | 32.80 | 509,059 | -1.07(-3.16%) |
Feb 02, 2017 | 34.04 | 34.13 | 33.50 | 33.87 | 145,265 | -0.42(-1.22%) |
Feb 01, 2017 | 32.87 | 34.70 | 32.87 | 34.29 | 177,171 | +1.44(+4.38%) |
Jan 31, 2017 | 32.68 | 33.48 | 32.44 | 32.85 | 89,655 | +0.03(+0.09%) |
Jan 30, 2017 | 33.94 | 33.97 | 32.68 | 32.82 | 141,602 | -1.27(-3.73%) |
Jan 27, 2017 | 34.54 | 34.54 | 33.68 | 34.09 | 53,287 | -0.29(-0.84%) |
Jan 26, 2017 | 34.60 | 34.60 | 33.96 | 34.38 | 81,802 | +0.06(+0.17%) |
Jan 25, 2017 | 34.31 | 34.44 | 33.88 | 34.32 | 125,214 | +0.40(+1.18%) |
Jan 24, 2017 | 33.05 | 33.98 | 33.05 | 33.92 | 70,015 | +0.91(+2.76%) |
Jan 23, 2017 | 33.15 | 33.18 | 32.90 | 33.01 | 70,087 | +0.02(+0.06%) |
Jan 20, 2017 | 32.97 | 33.35 | 32.71 | 32.99 | 85,539 | +0.46(+1.41%) |
Jan 19, 2017 | 32.79 | 32.93 | 32.34 | 32.53 | 91,419 | -0.40(-1.21%) |
Jan 18, 2017 | 32.81 | 32.96 | 32.39 | 32.93 | 61,255 | +0.48(+1.48%) |
Jan 17, 2017 | 32.00 | 32.81 | 31.77 | 32.45 | 61,346 | +0.37(+1.15%) |
Jan 13, 2017 | 32.08 | 32.08 | 32.08 | 0 | +0.19(+0.60%) | |
Jan 12, 2017 | 32.50 | 32.74 | 31.62 | 31.89 | 56,174 | -0.68(-2.09%) |
Jan 11, 2017 | 32.69 | 32.93 | 32.22 | 32.57 | 70,761 | -0.14(-0.43%) |
Jan 10, 2017 | 32.96 | 33.15 | 32.50 | 32.71 | 111,097 | -0.24(-0.73%) |
Jan 09, 2017 | 34.10 | 34.10 | 32.78 | 32.95 | 140,466 | -1.26(-3.68%) |
Jan 06, 2017 | 34.02 | 34.42 | 33.44 | 34.21 | 96,778 | +0.46(+1.36%) |
Jan 05, 2017 | 33.73 | 33.95 | 33.41 | 33.75 | 76,241 | +0.02(+0.06%) |
Jan 04, 2017 | 33.73 | 34.17 | 33.65 | 33.73 | 109,802 | +0.21(+0.63%) |
Jan 03, 2017 | 33.57 | 33.85 | 33.01 | 33.52 | 125,199 | +0.43(+1.30%) |
Dec 30, 2016 | 33.09 | 33.09 | 33.09 | 0 | -0.07(-0.21%) | |
Dec 29, 2016 | 33.00 | 33.51 | 33.00 | 33.16 | 57,535 | +0.16(+0.48%) |
Dec 28, 2016 | 33.57 | 33.57 | 33.00 | 33.00 | 113,711 | -0.55(-1.64%) |
Dec 27, 2016 | 33.76 | 34.14 | 33.40 | 33.55 | 85,862 | -0.15(-0.45%) |
Dec 23, 2016 | 33.70 | 33.70 | 33.70 | 0 | -0.55(-1.61%) | |
Dec 22, 2016 | 33.35 | 34.26 | 32.79 | 34.25 | 192,044 | +0.90(+2.70%) |
Dec 21, 2016 | 32.87 | 33.41 | 32.70 | 33.35 | 214,325 | +0.37(+1.11%) |
Dec 20, 2016 | 32.87 | 33.16 | 32.16 | 32.98 | 151,113 | +0.30(+0.90%) |
Dec 19, 2016 | 32.90 | 33.31 | 32.52 | 32.69 | 105,882 | +0.11(+0.34%) |
Dec 16, 2016 | 32.40 | 33.02 | 32.39 | 32.58 | 457,386 | +0.24(+0.74%) |
Dec 15, 2016 | 32.13 | 32.67 | 31.81 | 32.34 | 86,577 | +0.18(+0.56%) |
Dec 14, 2016 | 32.35 | 32.93 | 32.00 | 32.16 | 84,739 | -0.18(-0.56%) |
Dec 13, 2016 | 31.85 | 32.51 | 31.51 | 32.34 | 113,867 | +0.60(+1.89%) |
Dec 12, 2016 | 32.32 | 32.39 | 31.42 | 31.74 | 107,237 | -0.72(-2.22%) |
Dec 09, 2016 | 32.49 | 32.74 | 32.09 | 32.46 | 155,821 | +0.19(+0.59%) |
Dec 08, 2016 | 32.85 | 33.59 | 32.14 | 32.27 | 192,722 | -0.59(-1.80%) |
Dec 07, 2016 | 32.75 | 32.96 | 32.40 | 32.86 | 98,335 | +0.25(+0.77%) |
Dec 06, 2016 | 33.17 | 33.17 | 31.53 | 32.61 | 188,555 | -0.39(-1.18%) |
Dec 05, 2016 | 31.83 | 33.26 | 31.55 | 33.00 | 265,081 | +1.52(+4.81%) |
Dec 02, 2016 | 30.00 | 31.75 | 28.86 | 31.48 | 533,661 | +3.11(+10.94%) |
Dec 01, 2016 | 28.74 | 29.12 | 28.37 | 28.38 | 162,436 | -0.50(-1.73%) |
Nov 30, 2016 | 30.11 | 30.19 | 28.58 | 28.88 | 111,725 | -1.12(-3.73%) |
Nov 29, 2016 | 29.26 | 30.23 | 29.10 | 30.00 | 144,330 | +0.86(+2.95%) |
Nov 28, 2016 | 29.70 | 29.72 | 29.07 | 29.14 | 127,912 | -0.66(-2.21%) |
Nov 25, 2016 | 29.73 | 29.94 | 29.54 | 29.80 | 41,998 | +0.29(+0.98%) |
Nov 23, 2016 | 29.51 | 29.51 | 29.51 | 0 | -0.21(-0.71%) | |
Nov 22, 2016 | 29.24 | 29.75 | 29.20 | 29.72 | 110,497 | +0.48(+1.64%) |
Nov 21, 2016 | 29.15 | 29.29 | 28.81 | 29.24 | 54,584 | +0.06(+0.21%) |
Nov 18, 2016 | 29.70 | 29.70 | 29.07 | 29.18 | 82,707 | -0.42(-1.42%) |
Nov 17, 2016 | 29.09 | 29.98 | 28.75 | 29.60 | 219,865 | +0.45(+1.54%) |
Nov 16, 2016 | 27.80 | 29.26 | 27.75 | 29.15 | 108,964 | +1.32(+4.74%) |
Nov 15, 2016 | 28.18 | 28.32 | 27.70 | 27.83 | 149,111 | -0.28(-1.00%) |
Nov 14, 2016 | 28.54 | 28.54 | 27.65 | 28.11 | 127,034 | +0.06(+0.21%) |
Nov 11, 2016 | 26.23 | 28.11 | 25.91 | 28.05 | 180,573 | +2.02(+7.76%) |
Nov 10, 2016 | 26.73 | 26.73 | 25.90 | 26.03 | 115,221 | -0.47(-1.77%) |
Nov 09, 2016 | 25.60 | 26.56 | 24.85 | 26.50 | 111,449 | +0.59(+2.28%) |
Nov 08, 2016 | 24.50 | 25.95 | 24.50 | 25.91 | 104,521 | +1.32(+5.37%) |
Nov 07, 2016 | 24.21 | 24.64 | 23.73 | 24.59 | 111,289 | +0.87(+3.67%) |
Nov 04, 2016 | 24.23 | 24.23 | 23.61 | 23.72 | 219,856 | -0.29(-1.21%) |
Nov 03, 2016 | 24.00 | 24.08 | 23.69 | 24.01 | 118,312 | +0.01(+0.04%) |
Nov 02, 2016 | 23.85 | 24.09 | 23.31 | 24.00 | 101,788 | +0.10(+0.42%) |
Nov 01, 2016 | 24.22 | 24.22 | 24.11 | 23.90 | 140,726 | -0.42(-1.73%) |
Oct 31, 2016 | 23.33 | 24.36 | 23.01 | 24.32 | 171,671 | +1.02(+4.38%) |
Oct 28, 2016 | 23.12 | 23.55 | 23.10 | 23.30 | 51,324 | +0.09(+0.39%) |
Oct 27, 2016 | 23.23 | 23.43 | 23.11 | 23.21 | 95,470 | -0.11(-0.47%) |
Oct 26, 2016 | 24.03 | 24.14 | 23.22 | 23.32 | 101,272 | -0.85(-3.52%) |
Oct 25, 2016 | 25.16 | 25.16 | 24.14 | 24.17 | 109,016 | -0.78(-3.13%) |
Oct 24, 2016 | 24.53 | 24.97 | 24.21 | 24.95 | 101,968 | +0.39(+1.59%) |
Oct 21, 2016 | 24.88 | 24.88 | 24.42 | 24.56 | 87,699 | -0.32(-1.29%) |
Oct 20, 2016 | 25.33 | 25.47 | 24.86 | 24.88 | 63,202 | -0.57(-2.24%) |
Oct 19, 2016 | 26.11 | 26.11 | 25.41 | 25.45 | 78,727 | -0.64(-2.45%) |
Oct 18, 2016 | 26.46 | 26.46 | 25.82 | 26.09 | 115,749 | -0.16(-0.61%) |
Oct 17, 2016 | 26.15 | 26.48 | 26.10 | 26.25 | 78,605 | +0.12(+0.46%) |
Oct 14, 2016 | 26.28 | 26.52 | 26.12 | 26.13 | 50,436 | -0.03(-0.11%) |
Oct 13, 2016 | 26.50 | 26.54 | 26.02 | 26.16 | 117,899 | -0.49(-1.84%) |
Oct 12, 2016 | 26.07 | 26.70 | 25.93 | 26.65 | 108,595 | +0.65(+2.50%) |
Oct 11, 2016 | 26.44 | 26.58 | 25.68 | 26.00 | 123,919 | -0.56(-2.11%) |
Oct 10, 2016 | 26.83 | 27.00 | 26.48 | 26.56 | 82,323 | -0.02(-0.08%) |
Oct 07, 2016 | 26.96 | 26.96 | 26.35 | 26.58 | 103,423 | -0.27(-1.01%) |
Oct 06, 2016 | 26.49 | 27.06 | 26.34 | 26.85 | 124,251 | +0.34(+1.28%) |
Oct 05, 2016 | 26.01 | 26.60 | 25.77 | 26.51 | 124,534 | +0.68(+2.63%) |
Oct 04, 2016 | 25.56 | 26.18 | 25.44 | 25.83 | 209,586 | +0.18(+0.70%) |
Oct 03, 2016 | 25.95 | 26.01 | 25.30 | 25.65 | 141,179 | -0.35(-1.35%) |
Sep 30, 2016 | 25.43 | 26.10 | 25.39 | 26.00 | 165,577 | +0.57(+2.24%) |
Sep 29, 2016 | 25.21 | 25.55 | 25.01 | 25.43 | 133,576 | +0.08(+0.32%) |
Sep 28, 2016 | 25.21 | 25.50 | 25.03 | 25.35 | 75,945 | +0.09(+0.36%) |
Sep 27, 2016 | 25.53 | 25.63 | 25.07 | 25.26 | 144,366 | -0.27(-1.06%) |
Sep 26, 2016 | 25.24 | 25.71 | 25.08 | 25.53 | 152,445 | +0.16(+0.63%) |
Sep 23, 2016 | 25.04 | 25.59 | 24.61 | 25.37 | 146,224 | +0.30(+1.20%) |
Sep 22, 2016 | 24.14 | 25.10 | 24.06 | 25.07 | 134,208 | +1.00(+4.15%) |
Sep 21, 2016 | 24.09 | 24.27 | 23.80 | 24.07 | 187,172 | +0.06(+0.25%) |
Sep 20, 2016 | 24.65 | 24.68 | 23.77 | 24.01 | 260,016 | -0.66(-2.68%) |
Sep 19, 2016 | 24.57 | 24.90 | 24.53 | 24.67 | 126,798 | +0.25(+1.02%) |
Sep 16, 2016 | 24.70 | 24.75 | 24.25 | 24.42 | 262,048 | -0.35(-1.41%) |
Sep 15, 2016 | 24.33 | 24.86 | 24.28 | 24.77 | 84,208 | +0.43(+1.77%) |
Sep 14, 2016 | 23.99 | 24.48 | 23.77 | 24.34 | 145,052 | +0.46(+1.93%) |
Sep 13, 2016 | 23.52 | 24.07 | 23.24 | 23.88 | 162,782 | -0.04(-0.17%) |
Sep 12, 2016 | 24.13 | 24.62 | 23.86 | 23.92 | 464,254 | -0.46(-1.89%) |
Sep 09, 2016 | 25.41 | 25.44 | 24.35 | 24.38 | 265,540 | -1.24(-4.84%) |
Sep 08, 2016 | 25.90 | 25.90 | 25.28 | 25.62 | 219,138 | -0.28(-1.08%) |
Sep 07, 2016 | 25.84 | 25.96 | 25.54 | 25.90 | 123,033 | +0.06(+0.23%) |
Sep 06, 2016 | 25.67 | 25.91 | 25.46 | 25.84 | 149,875 | -0.01(-0.04%) |
Sep 02, 2016 | 25.95 | 25.85 | 25.85 | 25.85 | 107,900 | +0.17(+0.66%) |
Sep 01, 2016 | 25.80 | 25.81 | 25.29 | 25.68 | 113,250 | +0.00(+0.00%) |
Aug 31, 2016 | 25.56 | 25.87 | 25.45 | 25.68 | 125,555 | -0.04(-0.16%) |
Aug 30, 2016 | 25.89 | 25.89 | 25.27 | 25.72 | 166,225 | -0.14(-0.54%) |
Aug 29, 2016 | 26.16 | 26.28 | 25.62 | 25.86 | 203,196 | -0.30(-1.15%) |
Aug 26, 2016 | 26.15 | 26.59 | 25.82 | 26.16 | 175,777 | +0.03(+0.11%) |
Aug 25, 2016 | 25.58 | 26.23 | 25.50 | 26.13 | 187,489 | +0.39(+1.52%) |
Aug 24, 2016 | 25.90 | 26.10 | 25.47 | 25.74 | 161,774 | -0.27(-1.04%) |
Aug 23, 2016 | 26.00 | 26.16 | 25.68 | 26.01 | 132,743 | +0.14(+0.54%) |
Aug 22, 2016 | 26.01 | 26.21 | 25.63 | 25.87 | 137,417 | -0.12(-0.46%) |
Aug 19, 2016 | 25.77 | 26.16 | 25.56 | 25.99 | 189,678 | +0.10(+0.39%) |
Aug 18, 2016 | 25.80 | 26.14 | 25.59 | 25.89 | 153,806 | +0.04(+0.15%) |
Aug 17, 2016 | 26.08 | 26.17 | 25.30 | 25.85 | 265,061 | -0.31(-1.19%) |
Aug 16, 2016 | 26.80 | 26.97 | 26.12 | 26.16 | 253,247 | -0.73(-2.71%) |
Aug 15, 2016 | 26.85 | 27.33 | 26.83 | 26.89 | 194,987 | +0.09(+0.34%) |
Aug 12, 2016 | 27.74 | 27.89 | 26.67 | 26.80 | 216,419 | -0.82(-2.97%) |
Aug 11, 2016 | 27.52 | 27.89 | 27.40 | 27.62 | 357,753 | +0.11(+0.40%) |
Aug 10, 2016 | 27.60 | 27.76 | 27.13 | 27.51 | 223,921 | -0.04(-0.15%) |
Aug 09, 2016 | 26.90 | 27.80 | 26.66 | 27.55 | 379,058 | +0.84(+3.14%) |
Aug 08, 2016 | 26.47 | 27.08 | 25.54 | 26.71 | 401,243 | +0.16(+0.60%) |
Aug 05, 2016 | 26.75 | 26.88 | 26.14 | 26.55 | 301,266 | -0.16(-0.60%) |
Aug 04, 2016 | 26.09 | 26.85 | 25.51 | 26.71 | 288,623 | +0.62(+2.38%) |
Aug 03, 2016 | 24.24 | 26.67 | 23.95 | 26.09 | 535,525 | +2.17(+9.07%) |
Aug 02, 2016 | 24.21 | 24.47 | 23.27 | 23.92 | 334,765 | -0.44(-1.81%) |
Aug 01, 2016 | 24.10 | 24.48 | 23.89 | 24.36 | 183,484 | +0.10(+0.41%) |
Jul 29, 2016 | 24.20 | 24.66 | 23.70 | 24.26 | 149,885 | +0.07(+0.29%) |
Jul 28, 2016 | 24.43 | 24.51 | 23.81 | 24.19 | 199,014 | -0.17(-0.70%) |
Jul 27, 2016 | 25.30 | 25.30 | 24.31 | 24.36 | 169,349 | -0.74(-2.95%) |
Jul 26, 2016 | 24.85 | 25.12 | 24.67 | 25.10 | 137,460 | +0.37(+1.50%) |
Jul 25, 2016 | 24.73 | 24.85 | 24.39 | 24.73 | 123,951 | +0.03(+0.12%) |
Jul 22, 2016 | 24.74 | 25.11 | 24.52 | 24.70 | 130,153 | +0.11(+0.45%) |
Jul 21, 2016 | 24.59 | 24.87 | 24.42 | 24.59 | 174,940 | -0.17(-0.69%) |
Jul 20, 2016 | 24.90 | 25.23 | 24.62 | 24.76 | 164,053 | -0.11(-0.44%) |
Jul 19, 2016 | 24.53 | 25.17 | 24.34 | 24.87 | 315,033 | +0.18(+0.73%) |
Jul 18, 2016 | 24.42 | 24.79 | 23.96 | 24.69 | 170,323 | +0.46(+1.90%) |
Jul 15, 2016 | 24.00 | 24.27 | 23.81 | 24.23 | 182,950 | +0.26(+1.08%) |
Jul 14, 2016 | 24.61 | 24.61 | 23.81 | 23.97 | 282,935 | -0.29(-1.20%) |
Jul 13, 2016 | 24.11 | 24.35 | 23.98 | 24.26 | 162,024 | +0.20(+0.83%) |
Jul 12, 2016 | 23.69 | 24.27 | 23.65 | 24.06 | 438,352 | +0.37(+1.56%) |
Jul 11, 2016 | 23.08 | 23.80 | 23.08 | 23.69 | 231,389 | +0.29(+1.24%) |
Jul 08, 2016 | 23.18 | 23.43 | 22.76 | 23.40 | 192,686 | +0.27(+1.17%) |
Jul 07, 2016 | 23.50 | 23.56 | 22.89 | 23.13 | 154,820 | +0.02(+0.09%) |
Jul 05, 2016 | 23.21 | 23.79 | 23.00 | 23.11 | 247,572 | +0.01(+0.04%) |