Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.54 | 27.65 | 27.41 | 27.46 | 9,221 | -0.02(-0.07%) |
Apr 27, 2017 | 27.56 | 27.56 | 27.16 | 27.48 | 56,737 | -0.47(-1.68%) |
Apr 26, 2017 | 28.07 | 28.13 | 27.92 | 27.95 | 50,670 | -0.22(-0.78%) |
Apr 25, 2017 | 28.19 | 28.38 | 28.07 | 28.17 | 55,738 | +0.10(+0.34%) |
Apr 24, 2017 | 27.88 | 28.11 | 27.62 | 28.07 | 74,442 | +0.55(+1.99%) |
Apr 21, 2017 | 27.58 | 27.83 | 27.47 | 27.53 | 7,799 | +0.05(+0.17%) |
Apr 20, 2017 | 27.36 | 27.56 | 27.22 | 27.48 | 28,778 | +0.31(+1.13%) |
Apr 19, 2017 | 26.91 | 27.29 | 26.91 | 27.17 | 22,047 | +0.33(+1.22%) |
Apr 18, 2017 | 26.98 | 27.05 | 26.65 | 26.84 | 9,091 | -0.05(-0.18%) |
Apr 17, 2017 | 26.80 | 26.89 | 26.68 | 26.89 | 24,020 | +0.29(+1.08%) |
Apr 13, 2017 | 26.94 | 26.94 | 26.60 | 26.60 | 21,199 | -0.33(-1.23%) |
Apr 12, 2017 | 27.16 | 27.52 | 26.93 | 26.93 | 12,404 | -0.10(-0.37%) |
Apr 11, 2017 | 26.58 | 27.04 | 26.53 | 27.04 | 14,136 | +0.27(+0.99%) |
Apr 10, 2017 | 26.70 | 26.89 | 26.67 | 26.77 | 39,690 | +0.09(+0.33%) |
Apr 07, 2017 | 26.60 | 26.71 | 26.43 | 26.68 | 9,949 | +0.11(+0.40%) |
Apr 06, 2017 | 26.64 | 26.70 | 26.39 | 26.58 | 12,415 | +0.06(+0.24%) |
Apr 05, 2017 | 26.54 | 26.86 | 26.47 | 26.51 | 119,125 | +0.03(+0.13%) |
Apr 04, 2017 | 26.87 | 26.87 | 26.46 | 26.48 | 41,177 | -0.48(-1.78%) |
Apr 03, 2017 | 26.83 | 26.96 | 26.59 | 26.96 | 41,836 | +0.06(+0.21%) |
Mar 31, 2017 | 26.97 | 26.97 | 26.86 | 26.90 | 26,431 | -0.03(-0.12%) |
Mar 30, 2017 | 26.83 | 27.03 | 26.83 | 26.93 | 19,840 | +0.08(+0.30%) |
Mar 29, 2017 | 27.10 | 27.10 | 26.75 | 26.85 | 33,390 | -0.26(-0.96%) |
Mar 28, 2017 | 26.83 | 27.21 | 26.70 | 27.11 | 94,169 | +0.35(+1.29%) |
Mar 27, 2017 | 26.51 | 26.81 | 26.30 | 26.77 | 87,123 | +0.06(+0.22%) |
Mar 24, 2017 | 26.73 | 26.84 | 26.61 | 26.71 | 29,942 | +0.07(+0.25%) |
Mar 23, 2017 | 26.34 | 26.75 | 26.34 | 26.64 | 36,185 | +0.30(+1.13%) |
Mar 22, 2017 | 26.10 | 26.36 | 25.89 | 26.34 | 54,612 | +0.14(+0.55%) |
Mar 21, 2017 | 27.00 | 27.00 | 26.17 | 26.20 | 85,909 | -0.65(-2.42%) |
Mar 20, 2017 | 26.93 | 27.00 | 26.78 | 26.85 | 40,958 | +0.03(+0.13%) |
Mar 17, 2017 | 26.97 | 26.97 | 26.80 | 26.82 | 40,108 | -0.06(-0.21%) |
Mar 16, 2017 | 26.91 | 27.01 | 26.70 | 26.87 | 47,009 | +0.00(+0.00%) |
Mar 15, 2017 | 26.20 | 26.97 | 26.09 | 26.87 | 187,806 | +0.55(+2.08%) |
Mar 14, 2017 | 26.87 | 26.87 | 26.30 | 26.33 | 82,153 | -0.61(-2.28%) |
Mar 13, 2017 | 27.29 | 27.45 | 26.94 | 26.94 | 41,448 | -0.36(-1.34%) |
Mar 10, 2017 | 27.11 | 27.30 | 27.02 | 27.30 | 69,745 | +0.19(+0.71%) |
Mar 09, 2017 | 27.38 | 27.53 | 27.06 | 27.11 | 19,373 | -0.20(-0.74%) |
Mar 08, 2017 | 27.30 | 27.38 | 27.19 | 27.31 | 186,738 | +0.03(+0.12%) |
Mar 07, 2017 | 27.63 | 27.63 | 27.25 | 27.28 | 66,653 | -0.41(-1.48%) |
Mar 06, 2017 | 28.05 | 28.05 | 27.42 | 27.69 | 139,500 | -0.45(-1.60%) |
Mar 03, 2017 | 27.69 | 28.19 | 27.69 | 28.14 | 75,586 | +0.37(+1.35%) |
Mar 02, 2017 | 28.20 | 28.20 | 27.75 | 27.77 | 45,309 | -0.65(-2.30%) |
Mar 01, 2017 | 28.02 | 28.57 | 28.02 | 28.42 | 91,059 | +0.55(+1.96%) |
Feb 28, 2017 | 28.01 | 28.01 | 27.81 | 27.87 | 82,366 | -0.12(-0.45%) |
Feb 27, 2017 | 28.01 | 28.02 | 27.72 | 28.00 | 78,698 | +0.12(+0.41%) |
Feb 24, 2017 | 27.77 | 27.92 | 27.60 | 27.88 | 17,978 | +0.05(+0.17%) |
Feb 23, 2017 | 28.13 | 28.22 | 27.79 | 27.83 | 34,236 | -0.16(-0.58%) |
Feb 22, 2017 | 27.98 | 28.02 | 27.83 | 28.00 | 36,554 | -0.04(-0.14%) |
Feb 21, 2017 | 28.06 | 28.12 | 27.88 | 28.03 | 82,872 | +0.05(+0.19%) |
Feb 17, 2017 | 27.98 | 27.98 | 27.98 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 28.21 | 28.21 | 27.84 | 27.96 | 79,540 | -0.08(-0.27%) |
Feb 15, 2017 | 27.99 | 28.21 | 27.74 | 28.03 | 191,854 | +0.56(+2.03%) |
Feb 14, 2017 | 27.67 | 27.67 | 27.33 | 27.48 | 15,844 | -0.22(-0.80%) |
Feb 13, 2017 | 27.43 | 27.80 | 27.43 | 27.70 | 45,693 | +0.43(+1.58%) |
Feb 10, 2017 | 27.27 | 27.34 | 27.19 | 27.27 | 17,531 | +0.02(+0.07%) |
Feb 09, 2017 | 26.69 | 27.31 | 26.69 | 27.25 | 97,067 | +0.55(+2.05%) |
Feb 08, 2017 | 26.64 | 26.71 | 26.58 | 26.70 | 14,985 | +0.11(+0.40%) |
Feb 07, 2017 | 26.93 | 26.98 | 26.59 | 26.59 | 23,843 | -0.22(-0.82%) |
Feb 06, 2017 | 26.73 | 26.98 | 26.73 | 26.82 | 29,744 | +0.11(+0.39%) |
Feb 03, 2017 | 26.71 | 26.75 | 26.51 | 26.71 | 22,324 | +0.12(+0.43%) |
Feb 02, 2017 | 26.57 | 26.73 | 26.41 | 26.59 | 34,834 | -0.04(-0.14%) |
Feb 01, 2017 | 26.64 | 26.83 | 26.52 | 26.63 | 25,055 | +0.12(+0.47%) |
Jan 31, 2017 | 26.64 | 26.64 | 26.31 | 26.51 | 44,999 | -0.16(-0.61%) |
Jan 30, 2017 | 26.92 | 26.92 | 26.36 | 26.67 | 82,018 | -0.57(-2.08%) |
Jan 27, 2017 | 28.00 | 28.01 | 27.17 | 27.24 | 99,962 | -0.59(-2.10%) |
Jan 26, 2017 | 27.34 | 27.96 | 27.34 | 27.82 | 61,455 | +0.55(+2.01%) |
Jan 25, 2017 | 27.22 | 27.41 | 27.19 | 27.28 | 10,798 | +0.12(+0.46%) |
Jan 24, 2017 | 26.90 | 27.18 | 26.90 | 27.15 | 88,158 | +0.18(+0.65%) |
Jan 23, 2017 | 27.38 | 27.38 | 26.92 | 26.98 | 25,211 | -0.43(-1.59%) |
Jan 20, 2017 | 27.29 | 27.43 | 27.21 | 27.41 | 12,743 | +0.31(+1.13%) |
Jan 19, 2017 | 27.26 | 27.37 | 27.00 | 27.10 | 9,199 | -0.11(-0.41%) |
Jan 18, 2017 | 27.25 | 27.25 | 27.03 | 27.21 | 18,456 | +0.01(+0.05%) |
Jan 17, 2017 | 27.35 | 27.52 | 27.15 | 27.20 | 33,807 | -0.18(-0.65%) |
Jan 13, 2017 | 27.38 | 27.38 | 27.38 | 0 | +0.02(+0.09%) | |
Jan 12, 2017 | 27.68 | 27.68 | 27.00 | 27.35 | 24,274 | -0.24(-0.86%) |
Jan 11, 2017 | 27.44 | 27.71 | 27.36 | 27.59 | 23,873 | +0.17(+0.62%) |
Jan 10, 2017 | 27.15 | 27.50 | 27.09 | 27.42 | 56,826 | +0.58(+2.15%) |
Jan 09, 2017 | 26.64 | 27.00 | 26.64 | 26.84 | 26,396 | +0.02(+0.09%) |
Jan 06, 2017 | 26.87 | 27.00 | 26.58 | 26.82 | 176,953 | -0.16(-0.59%) |
Jan 05, 2017 | 27.26 | 27.29 | 26.87 | 26.98 | 43,803 | -0.26(-0.95%) |
Jan 04, 2017 | 26.86 | 27.30 | 26.86 | 27.24 | 27,376 | +0.44(+1.65%) |
Jan 03, 2017 | 27.12 | 27.15 | 26.75 | 26.80 | 28,216 | +0.05(+0.18%) |
Dec 30, 2016 | 26.75 | 26.75 | 26.75 | 0 | -0.23(-0.86%) | |
Dec 29, 2016 | 27.09 | 27.15 | 26.90 | 26.98 | 19,108 | -0.04(-0.14%) |
Dec 28, 2016 | 27.31 | 27.42 | 27.00 | 27.02 | 34,349 | -0.42(-1.52%) |
Dec 27, 2016 | 27.52 | 27.52 | 27.32 | 27.44 | 15,505 | +0.03(+0.10%) |
Dec 23, 2016 | 27.41 | 27.41 | 27.41 | 0 | +0.11(+0.38%) | |
Dec 22, 2016 | 27.58 | 27.60 | 27.20 | 27.30 | 52,424 | -0.36(-1.31%) |
Dec 21, 2016 | 27.71 | 27.77 | 27.58 | 27.67 | 37,642 | +0.00(+0.00%) |
Dec 20, 2016 | 27.41 | 27.67 | 27.41 | 27.67 | 23,366 | +0.31(+1.12%) |
Dec 19, 2016 | 27.10 | 27.40 | 27.10 | 27.36 | 23,812 | +0.17(+0.63%) |
Dec 16, 2016 | 27.54 | 27.66 | 27.16 | 27.19 | 92,112 | -0.16(-0.59%) |
Dec 15, 2016 | 27.15 | 27.75 | 27.10 | 27.35 | 98,663 | +0.52(+1.92%) |
Dec 14, 2016 | 26.83 | 27.27 | 26.83 | 26.84 | 24,560 | -0.14(-0.53%) |
Dec 13, 2016 | 26.88 | 27.30 | 26.88 | 26.98 | 37,889 | +0.11(+0.43%) |
Dec 12, 2016 | 27.39 | 27.39 | 26.81 | 26.87 | 89,041 | -0.68(-2.46%) |
Dec 09, 2016 | 27.43 | 27.81 | 27.36 | 27.54 | 69,829 | +0.37(+1.37%) |
Dec 08, 2016 | 27.23 | 27.32 | 26.91 | 27.17 | 65,942 | +0.06(+0.21%) |
Dec 07, 2016 | 26.48 | 27.20 | 26.39 | 27.11 | 134,585 | +0.73(+2.79%) |
Dec 06, 2016 | 26.05 | 26.42 | 26.03 | 26.38 | 127,714 | +0.53(+2.07%) |
Dec 05, 2016 | 26.25 | 26.28 | 25.81 | 25.84 | 22,858 | -0.24(-0.91%) |
Dec 02, 2016 | 25.86 | 26.25 | 25.86 | 26.08 | 20,185 | +0.29(+1.11%) |
Dec 01, 2016 | 25.65 | 26.17 | 25.55 | 25.80 | 43,078 | -0.08(-0.30%) |
Nov 30, 2016 | 25.77 | 26.04 | 25.58 | 25.87 | 92,079 | -0.30(-1.13%) |
Nov 29, 2016 | 25.94 | 26.26 | 25.94 | 26.17 | 29,256 | +0.14(+0.55%) |
Nov 28, 2016 | 26.20 | 26.21 | 25.85 | 26.03 | 96,632 | -0.16(-0.61%) |
Nov 25, 2016 | 26.22 | 26.24 | 26.07 | 26.19 | 14,036 | -0.02(-0.08%) |
Nov 23, 2016 | 26.21 | 26.21 | 26.21 | 0 | +0.17(+0.66%) | |
Nov 22, 2016 | 26.00 | 26.16 | 25.97 | 26.04 | 88,339 | +0.11(+0.40%) |
Nov 21, 2016 | 26.02 | 26.02 | 25.77 | 25.93 | 105,338 | +0.07(+0.26%) |
Nov 18, 2016 | 25.84 | 25.86 | 25.58 | 25.86 | 82,810 | +0.19(+0.75%) |
Nov 17, 2016 | 25.10 | 25.68 | 25.10 | 25.67 | 68,911 | +0.51(+2.05%) |
Nov 16, 2016 | 25.38 | 25.38 | 25.10 | 25.16 | 137,922 | -0.21(-0.83%) |
Nov 15, 2016 | 25.62 | 25.64 | 25.06 | 25.37 | 136,833 | +0.47(+1.88%) |
Nov 14, 2016 | 24.36 | 24.91 | 24.36 | 24.90 | 74,202 | +0.49(+1.99%) |
Nov 11, 2016 | 24.41 | 24.43 | 24.07 | 24.41 | 25,377 | +0.20(+0.81%) |
Nov 10, 2016 | 24.05 | 24.43 | 24.05 | 24.22 | 42,582 | +0.21(+0.85%) |
Nov 09, 2016 | 23.47 | 24.07 | 23.45 | 24.01 | 59,030 | +0.31(+1.29%) |
Nov 08, 2016 | 23.53 | 23.78 | 23.37 | 23.71 | 27,086 | +0.25(+1.06%) |
Nov 07, 2016 | 23.17 | 23.53 | 23.14 | 23.46 | 34,419 | +0.59(+2.59%) |
Nov 04, 2016 | 22.69 | 23.03 | 22.65 | 22.87 | 20,979 | +0.20(+0.88%) |
Nov 03, 2016 | 22.78 | 22.96 | 22.67 | 22.67 | 11,401 | -0.10(-0.44%) |
Nov 02, 2016 | 22.71 | 22.90 | 22.69 | 22.77 | 7,381 | -0.00(-0.02%) |
Nov 01, 2016 | 22.98 | 22.98 | 22.66 | 22.77 | 20,730 | -0.13(-0.58%) |
Oct 31, 2016 | 22.78 | 22.91 | 22.65 | 22.91 | 15,391 | +0.20(+0.88%) |
Oct 28, 2016 | 22.73 | 22.89 | 22.61 | 22.70 | 9,909 | -0.02(-0.10%) |
Oct 27, 2016 | 22.57 | 22.73 | 22.41 | 22.73 | 24,791 | +0.04(+0.19%) |
Oct 26, 2016 | 22.55 | 23.11 | 22.30 | 22.69 | 72,988 | -0.36(-1.57%) |
Oct 25, 2016 | 23.00 | 23.19 | 23.00 | 23.05 | 35,264 | -0.10(-0.41%) |
Oct 24, 2016 | 23.18 | 23.43 | 23.10 | 23.14 | 18,284 | -0.00(-0.00%) |
Oct 21, 2016 | 23.19 | 23.21 | 23.06 | 23.14 | 27,707 | -0.18(-0.78%) |
Oct 20, 2016 | 23.14 | 23.32 | 23.03 | 23.32 | 26,266 | +0.26(+1.12%) |
Oct 19, 2016 | 22.77 | 23.07 | 22.77 | 23.07 | 13,505 | +0.39(+1.73%) |
Oct 18, 2016 | 22.71 | 22.90 | 22.56 | 22.68 | 33,780 | +0.29(+1.28%) |
Oct 17, 2016 | 22.71 | 22.71 | 22.39 | 22.39 | 18,057 | -0.10(-0.46%) |
Oct 14, 2016 | 22.64 | 22.82 | 22.42 | 22.49 | 13,915 | -0.06(-0.26%) |
Oct 13, 2016 | 21.88 | 22.65 | 21.76 | 22.55 | 59,301 | +0.42(+1.90%) |
Oct 12, 2016 | 22.14 | 22.26 | 22.06 | 22.13 | 5,608 | -0.03(-0.13%) |
Oct 11, 2016 | 22.48 | 22.58 | 22.09 | 22.16 | 9,940 | -0.24(-1.07%) |
Oct 10, 2016 | 22.04 | 22.45 | 22.04 | 22.40 | 22,341 | +0.36(+1.65%) |
Oct 07, 2016 | 22.33 | 22.33 | 21.91 | 22.04 | 22,794 | -0.34(-1.52%) |
Oct 06, 2016 | 22.32 | 22.39 | 22.17 | 22.38 | 83,625 | -0.05(-0.23%) |
Oct 05, 2016 | 22.35 | 22.46 | 22.35 | 22.43 | 11,516 | +0.11(+0.51%) |
Oct 04, 2016 | 22.52 | 22.68 | 22.28 | 22.31 | 37,997 | -0.03(-0.13%) |
Oct 03, 2016 | 22.17 | 22.34 | 21.82 | 22.34 | 23,345 | +0.37(+1.69%) |
Sep 30, 2016 | 21.73 | 22.07 | 21.73 | 21.97 | 19,901 | +0.20(+0.92%) |
Sep 29, 2016 | 21.74 | 21.89 | 21.70 | 21.77 | 13,602 | -0.04(-0.21%) |
Sep 28, 2016 | 21.78 | 22.15 | 21.78 | 21.81 | 20,354 | +0.01(+0.03%) |
Sep 27, 2016 | 21.72 | 21.81 | 21.57 | 21.81 | 18,247 | +0.52(+2.42%) |
Sep 26, 2016 | 21.46 | 21.48 | 21.23 | 21.29 | 26,471 | -0.32(-1.50%) |
Sep 23, 2016 | 21.58 | 21.64 | 21.38 | 21.62 | 5,573 | +0.08(+0.35%) |
Sep 22, 2016 | 21.52 | 21.81 | 21.44 | 21.54 | 19,147 | +0.18(+0.85%) |
Sep 21, 2016 | 21.42 | 21.42 | 21.06 | 21.36 | 14,206 | +0.02(+0.09%) |
Sep 20, 2016 | 21.53 | 21.53 | 21.26 | 21.34 | 12,895 | -0.04(-0.18%) |
Sep 19, 2016 | 21.33 | 21.52 | 21.33 | 21.38 | 8,242 | +0.10(+0.49%) |
Sep 16, 2016 | 21.48 | 21.49 | 21.27 | 21.27 | 49,486 | -0.41(-1.89%) |
Sep 15, 2016 | 21.61 | 21.73 | 21.39 | 21.68 | 21,185 | +0.18(+0.85%) |
Sep 14, 2016 | 21.81 | 21.84 | 21.47 | 21.50 | 12,136 | -0.35(-1.62%) |
Sep 13, 2016 | 22.26 | 22.26 | 21.78 | 21.85 | 72,487 | -0.43(-1.93%) |
Sep 12, 2016 | 21.75 | 22.28 | 21.62 | 22.28 | 22,881 | +0.17(+0.76%) |
Sep 09, 2016 | 22.55 | 22.55 | 22.04 | 22.12 | 16,452 | -0.56(-2.46%) |
Sep 08, 2016 | 22.60 | 22.69 | 22.51 | 22.68 | 33,684 | +0.09(+0.38%) |
Sep 07, 2016 | 21.95 | 22.71 | 21.95 | 22.59 | 70,457 | +0.71(+3.23%) |
Sep 06, 2016 | 21.66 | 21.88 | 21.66 | 21.88 | 24,443 | +0.17(+0.79%) |
Sep 02, 2016 | 21.47 | 21.71 | 21.71 | 21.71 | 22,003 | +0.26(+1.20%) |
Sep 01, 2016 | 21.65 | 21.74 | 21.38 | 21.46 | 33,506 | -0.06(-0.26%) |
Aug 31, 2016 | 21.70 | 21.70 | 21.25 | 21.51 | 20,634 | -0.16(-0.73%) |
Aug 30, 2016 | 21.21 | 21.80 | 21.21 | 21.67 | 25,767 | +0.45(+2.10%) |
Aug 29, 2016 | 21.20 | 21.28 | 21.20 | 21.23 | 19,709 | +0.04(+0.18%) |
Aug 26, 2016 | 21.38 | 21.45 | 21.09 | 21.19 | 29,553 | -0.25(-1.16%) |
Aug 25, 2016 | 21.44 | 21.45 | 21.42 | 21.44 | 118,062 | -0.01(-0.07%) |
Aug 24, 2016 | 21.38 | 21.56 | 21.38 | 21.45 | 10,238 | +0.02(+0.11%) |
Aug 23, 2016 | 21.42 | 21.56 | 21.42 | 21.43 | 27,862 | +0.15(+0.72%) |
Aug 22, 2016 | 21.54 | 21.54 | 21.19 | 21.27 | 25,906 | -0.11(-0.54%) |
Aug 19, 2016 | 21.34 | 21.51 | 21.34 | 21.39 | 13,381 | -0.14(-0.64%) |
Aug 18, 2016 | 21.44 | 21.56 | 21.41 | 21.53 | 22,560 | -0.04(-0.20%) |
Aug 17, 2016 | 21.45 | 21.59 | 21.43 | 21.57 | 15,039 | +0.03(+0.15%) |
Aug 16, 2016 | 21.39 | 21.56 | 21.39 | 21.54 | 31,543 | +0.05(+0.23%) |
Aug 15, 2016 | 21.45 | 21.55 | 21.23 | 21.49 | 67,384 | +0.26(+1.22%) |
Aug 12, 2016 | 21.23 | 21.32 | 21.19 | 21.23 | 36,013 | -0.09(-0.44%) |
Aug 11, 2016 | 21.12 | 21.38 | 21.12 | 21.32 | 34,472 | +0.20(+0.95%) |
Aug 10, 2016 | 21.20 | 21.33 | 21.03 | 21.12 | 18,464 | -0.16(-0.76%) |
Aug 09, 2016 | 21.39 | 21.56 | 21.28 | 21.28 | 14,121 | +0.04(+0.18%) |
Aug 08, 2016 | 21.32 | 21.49 | 21.23 | 21.24 | 20,515 | -0.06(-0.27%) |
Aug 05, 2016 | 20.93 | 21.34 | 20.92 | 21.30 | 73,338 | +0.51(+2.43%) |
Aug 04, 2016 | 20.82 | 20.83 | 20.66 | 20.80 | 28,205 | +0.15(+0.74%) |
Aug 03, 2016 | 20.69 | 20.69 | 20.54 | 20.64 | 42,737 | -0.00(-0.01%) |
Aug 02, 2016 | 21.41 | 21.41 | 20.61 | 20.65 | 107,654 | -0.89(-4.11%) |
Aug 01, 2016 | 21.38 | 21.56 | 21.25 | 21.53 | 14,443 | +0.03(+0.13%) |
Jul 29, 2016 | 21.79 | 21.93 | 21.50 | 21.50 | 10,443 | -0.22(-1.01%) |
Jul 28, 2016 | 21.63 | 21.73 | 21.52 | 21.72 | 37,949 | +0.11(+0.49%) |
Jul 27, 2016 | 21.78 | 21.78 | 21.56 | 21.62 | 55,468 | -0.16(-0.75%) |
Jul 26, 2016 | 21.61 | 21.78 | 21.55 | 21.78 | 59,713 | +0.37(+1.74%) |
Jul 25, 2016 | 21.67 | 21.67 | 21.37 | 21.41 | 13,481 | -0.20(-0.93%) |
Jul 22, 2016 | 21.41 | 21.64 | 21.33 | 21.61 | 24,585 | +0.37(+1.75%) |
Jul 21, 2016 | 21.56 | 21.56 | 21.09 | 21.23 | 50,840 | -0.75(-3.43%) |
Jul 20, 2016 | 22.08 | 22.34 | 21.90 | 21.99 | 18,936 | -0.08(-0.35%) |
Jul 19, 2016 | 21.95 | 22.09 | 21.90 | 22.07 | 21,751 | -0.17(-0.76%) |
Jul 18, 2016 | 22.43 | 22.43 | 22.18 | 22.24 | 16,006 | -0.01(-0.05%) |
Jul 15, 2016 | 22.38 | 22.38 | 22.14 | 22.25 | 103,744 | -0.18(-0.81%) |
Jul 14, 2016 | 22.08 | 22.48 | 22.08 | 22.43 | 124,143 | +0.57(+2.62%) |
Jul 13, 2016 | 22.06 | 22.26 | 21.82 | 21.86 | 91,668 | -0.22(-0.99%) |
Jul 12, 2016 | 21.59 | 22.18 | 21.59 | 22.07 | 159,577 | +1.05(+4.99%) |
Jul 11, 2016 | 20.89 | 21.09 | 20.89 | 21.02 | 26,651 | +0.35(+1.71%) |
Jul 08, 2016 | 20.35 | 20.77 | 20.25 | 20.67 | 28,212 | +0.42(+2.07%) |
Jul 07, 2016 | 19.99 | 20.27 | 19.99 | 20.25 | 11,942 | +0.28(+1.39%) |
Jul 06, 2016 | 19.76 | 19.98 | 19.41 | 19.98 | 44,218 | -0.16(-0.81%) |
Jul 05, 2016 | 20.18 | 20.25 | 19.91 | 20.14 | 88,780 | -0.33(-1.63%) |
Jul 01, 2016 | 20.06 | 20.47 | 20.47 | 20.47 | 10,058 | +0.28(+1.37%) |
Jun 30, 2016 | 20.08 | 20.21 | 19.89 | 20.19 | 45,241 | +0.19(+0.95%) |
Jun 29, 2016 | 19.63 | 20.07 | 19.62 | 20.00 | 44,763 | +0.55(+2.85%) |
Jun 28, 2016 | 19.31 | 19.45 | 19.14 | 19.45 | 63,442 | +0.51(+2.67%) |
Jun 27, 2016 | 19.51 | 19.51 | 18.71 | 18.94 | 96,956 | -0.78(-3.97%) |
Jun 24, 2016 | 20.04 | 20.22 | 19.72 | 19.73 | 61,990 | -1.36(-6.43%) |
Jun 23, 2016 | 21.18 | 21.27 | 20.82 | 21.08 | 22,337 | +0.12(+0.59%) |
Jun 22, 2016 | 21.13 | 21.14 | 20.95 | 20.96 | 11,610 | -0.06(-0.27%) |
Jun 21, 2016 | 21.05 | 21.15 | 20.93 | 21.02 | 11,737 | +0.18(+0.86%) |
Jun 20, 2016 | 20.85 | 21.11 | 20.82 | 20.84 | 29,068 | +0.28(+1.35%) |
Jun 17, 2016 | 20.51 | 20.65 | 20.51 | 20.56 | 15,063 | +0.07(+0.33%) |
Jun 16, 2016 | 20.52 | 20.57 | 20.39 | 20.49 | 213,590 | -0.29(-1.38%) |
Jun 15, 2016 | 20.92 | 21.04 | 20.78 | 20.78 | 22,193 | +0.02(+0.09%) |
Jun 14, 2016 | 21.27 | 21.33 | 20.59 | 20.76 | 77,222 | -0.59(-2.77%) |
Jun 13, 2016 | 21.87 | 21.87 | 21.35 | 21.35 | 30,258 | -0.67(-3.03%) |
Jun 10, 2016 | 22.09 | 22.23 | 21.98 | 22.02 | 11,899 | -0.37(-1.66%) |
Jun 09, 2016 | 22.14 | 22.45 | 22.14 | 22.39 | 19,183 | +0.23(+1.03%) |
Jun 08, 2016 | 22.17 | 22.37 | 22.03 | 22.16 | 34,395 | +0.07(+0.30%) |
Jun 07, 2016 | 21.56 | 22.28 | 21.56 | 22.09 | 61,602 | +0.50(+2.30%) |
Jun 06, 2016 | 21.57 | 21.62 | 21.38 | 21.60 | 26,341 | +0.08(+0.35%) |
Jun 03, 2016 | 21.64 | 21.64 | 21.33 | 21.52 | 47,995 | -0.23(-1.05%) |
Jun 02, 2016 | 21.76 | 21.94 | 21.75 | 21.75 | 28,255 | -0.14(-0.65%) |
Jun 01, 2016 | 21.86 | 21.94 | 21.77 | 21.89 | 9,491 | -0.06(-0.26%) |
May 31, 2016 | 21.93 | 21.97 | 21.77 | 21.95 | 42,105 | +0.05(+0.22%) |
May 27, 2016 | 21.86 | 21.90 | 21.90 | 21.90 | 13,411 | +0.09(+0.40%) |
May 26, 2016 | 21.98 | 21.98 | 21.69 | 21.82 | 51,197 | -0.22(-1.00%) |
May 25, 2016 | 22.06 | 22.26 | 22.02 | 22.04 | 12,688 | +0.05(+0.22%) |
May 24, 2016 | 21.75 | 22.05 | 21.75 | 21.99 | 17,445 | +0.27(+1.23%) |
May 23, 2016 | 21.83 | 21.92 | 21.66 | 21.72 | 11,747 | -0.05(-0.22%) |
May 20, 2016 | 22.02 | 22.02 | 21.77 | 21.77 | 5,484 | -0.02(-0.09%) |
May 19, 2016 | 21.96 | 22.05 | 21.51 | 21.79 | 33,899 | -0.30(-1.34%) |
May 18, 2016 | 21.92 | 22.30 | 21.92 | 22.08 | 11,702 | +0.07(+0.30%) |
May 17, 2016 | 21.79 | 22.27 | 21.79 | 22.02 | 50,486 | +0.10(+0.44%) |
May 16, 2016 | 21.72 | 21.99 | 21.65 | 21.92 | 21,081 | +0.29(+1.32%) |
May 13, 2016 | 21.57 | 21.87 | 21.56 | 21.64 | 31,617 | +0.02(+0.09%) |
May 12, 2016 | 22.21 | 22.24 | 21.52 | 21.62 | 42,475 | -0.56(-2.54%) |
May 11, 2016 | 22.37 | 22.59 | 22.15 | 22.18 | 20,858 | -0.23(-1.02%) |
May 10, 2016 | 22.19 | 22.46 | 22.19 | 22.41 | 22,387 | +0.27(+1.21%) |
May 09, 2016 | 22.08 | 22.31 | 22.08 | 22.14 | 42,805 | +0.13(+0.61%) |
May 06, 2016 | 21.94 | 22.06 | 21.65 | 22.01 | 39,575 | +0.07(+0.30%) |
May 05, 2016 | 22.00 | 22.22 | 21.94 | 21.94 | 19,089 | -0.04(-0.19%) |
May 04, 2016 | 22.32 | 22.38 | 21.89 | 21.98 | 275,386 | -0.58(-2.56%) |
May 03, 2016 | 22.67 | 22.68 | 22.39 | 22.56 | 31,147 | -0.14(-0.63%) |