Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.57 | 23.59 | 23.18 | 23.23 | 1,582,608 | -0.36(-1.53%) |
Apr 27, 2017 | 23.89 | 23.47 | 23.59 | 2,026,515 | -0.06(-0.27%) | |
Apr 26, 2017 | 23.98 | 24.10 | 23.63 | 23.65 | 1,670,024 | -0.35(-1.45%) |
Apr 25, 2017 | 24.34 | 24.47 | 23.85 | 24.00 | 2,475,034 | -0.38(-1.54%) |
Apr 24, 2017 | 24.88 | 25.01 | 24.28 | 24.38 | 1,444,117 | -0.45(-1.83%) |
Apr 21, 2017 | 24.95 | 25.13 | 24.74 | 24.83 | 988,390 | -0.09(-0.34%) |
Apr 20, 2017 | 25.03 | 25.11 | 24.84 | 24.91 | 992,470 | -0.09(-0.34%) |
Apr 19, 2017 | 24.92 | 25.25 | 24.92 | 25.00 | 1,368,830 | +0.01(+0.03%) |
Apr 18, 2017 | 25.02 | 24.62 | 24.99 | 1,572,117 | +0.27(+1.09%) | |
Apr 17, 2017 | 24.42 | 24.73 | 24.40 | 24.72 | 1,283,516 | +0.38(+1.54%) |
Apr 13, 2017 | 24.34 | 24.40 | 24.23 | 24.35 | 847,171 | -0.01(-0.03%) |
Apr 12, 2017 | 24.21 | 24.45 | 24.17 | 24.35 | 1,237,163 | +0.08(+0.32%) |
Apr 11, 2017 | 24.02 | 24.30 | 23.94 | 24.28 | 1,477,859 | +0.26(+1.06%) |
Apr 10, 2017 | 23.73 | 24.08 | 23.68 | 24.02 | 662,201 | +0.28(+1.16%) |
Apr 07, 2017 | 23.82 | 23.90 | 23.72 | 23.74 | 1,509,996 | -0.06(-0.24%) |
Apr 06, 2017 | 23.74 | 23.85 | 23.59 | 23.80 | 1,147,334 | +0.06(+0.27%) |
Apr 05, 2017 | 23.85 | 23.88 | 23.69 | 23.74 | 1,528,157 | -0.10(-0.42%) |
Apr 04, 2017 | 23.84 | 23.97 | 23.72 | 23.84 | 1,236,102 | +0.01(+0.03%) |
Apr 03, 2017 | 23.66 | 23.92 | 23.65 | 23.83 | 1,403,192 | +0.16(+0.69%) |
Mar 31, 2017 | 23.52 | 23.72 | 23.52 | 23.67 | 1,137,561 | +0.12(+0.51%) |
Mar 30, 2017 | 23.38 | 23.58 | 23.10 | 23.55 | 1,118,784 | +0.11(+0.45%) |
Mar 29, 2017 | 23.26 | 23.49 | 23.12 | 23.44 | 1,362,150 | +0.14(+0.61%) |
Mar 28, 2017 | 23.15 | 23.34 | 22.96 | 23.30 | 1,400,362 | +0.09(+0.40%) |
Mar 27, 2017 | 23.90 | 24.04 | 23.16 | 23.21 | 1,821,850 | -0.72(-2.99%) |
Mar 24, 2017 | 23.85 | 24.06 | 23.79 | 23.92 | 1,444,189 | +0.07(+0.30%) |
Mar 23, 2017 | 23.53 | 24.14 | 23.48 | 23.85 | 1,922,814 | +0.34(+1.45%) |
Mar 22, 2017 | 23.74 | 23.74 | 23.30 | 23.51 | 2,033,954 | -0.18(-0.78%) |
Mar 21, 2017 | 23.50 | 23.73 | 23.43 | 23.69 | 1,770,428 | +0.19(+0.81%) |
Mar 20, 2017 | 23.44 | 23.76 | 23.44 | 23.50 | 1,724,657 | -0.04(-0.15%) |
Mar 17, 2017 | 23.30 | 23.55 | 23.13 | 23.54 | 2,471,515 | +0.25(+1.06%) |
Mar 16, 2017 | 23.29 | 23.45 | 23.20 | 23.29 | 1,764,667 | -0.02(-0.09%) |
Mar 15, 2017 | 22.82 | 23.42 | 22.79 | 23.31 | 1,766,885 | +0.54(+2.37%) |
Mar 14, 2017 | 22.45 | 22.80 | 22.33 | 22.77 | 1,711,450 | +0.28(+1.23%) |
Mar 13, 2017 | 22.31 | 22.55 | 22.25 | 22.50 | 1,887,723 | +0.26(+1.18%) |
Mar 10, 2017 | 22.61 | 22.73 | 22.06 | 22.23 | 2,207,226 | -0.13(-0.57%) |
Mar 09, 2017 | 22.82 | 22.94 | 22.33 | 22.36 | 1,779,909 | -0.47(-2.08%) |
Mar 08, 2017 | 23.25 | 23.41 | 22.80 | 22.84 | 1,265,779 | -0.77(-3.24%) |
Mar 07, 2017 | 23.89 | 23.96 | 23.58 | 23.60 | 1,259,506 | -0.38(-1.60%) |
Mar 06, 2017 | 24.33 | 24.36 | 23.96 | 23.99 | 1,028,284 | -0.36(-1.47%) |
Mar 03, 2017 | 24.35 | 24.55 | 23.86 | 24.34 | 2,239,171 | -0.02(-0.09%) |
Mar 02, 2017 | 24.55 | 24.50 | 24.09 | 24.36 | 2,169,012 | -0.19(-0.77%) |
Mar 01, 2017 | 24.70 | 24.95 | 24.50 | 24.55 | 1,129,078 | -0.31(-1.24%) |
Feb 28, 2017 | 25.37 | 25.37 | 24.84 | 24.86 | 1,326,809 | -0.57(-2.23%) |
Feb 27, 2017 | 25.44 | 25.58 | 25.26 | 25.43 | 832,383 | +0.04(+0.17%) |
Feb 24, 2017 | 25.37 | 25.57 | 25.14 | 25.39 | 1,266,590 | -0.12(-0.47%) |
Feb 23, 2017 | 25.60 | 25.60 | 25.27 | 25.51 | 1,029,607 | -0.07(-0.27%) |
Feb 22, 2017 | 25.73 | 25.78 | 25.35 | 25.58 | 1,268,598 | +0.20(+0.80%) |
Feb 21, 2017 | 25.01 | 25.42 | 24.98 | 25.37 | 849,429 | +0.30(+1.20%) |
Feb 17, 2017 | 25.07 | 25.07 | 25.07 | 0 | -0.14(-0.56%) | |
Feb 16, 2017 | 25.00 | 25.31 | 25.00 | 25.21 | 833,259 | +0.21(+0.84%) |
Feb 15, 2017 | 25.00 | 25.07 | 24.72 | 25.00 | 907,032 | -0.22(-0.86%) |
Feb 14, 2017 | 25.32 | 25.42 | 25.11 | 25.22 | 590,905 | -0.22(-0.88%) |
Feb 13, 2017 | 25.56 | 25.61 | 25.32 | 25.44 | 723,909 | -0.04(-0.16%) |
Feb 10, 2017 | 25.11 | 25.53 | 25.03 | 25.49 | 404,625 | +0.28(+1.11%) |
Feb 09, 2017 | 25.08 | 25.25 | 24.97 | 25.21 | 579,978 | +0.14(+0.56%) |
Feb 08, 2017 | 24.78 | 25.09 | 24.76 | 25.07 | 559,140 | +0.36(+1.48%) |
Feb 07, 2017 | 25.14 | 25.23 | 24.64 | 24.70 | 1,026,542 | -0.41(-1.62%) |
Feb 06, 2017 | 25.03 | 25.19 | 24.95 | 25.11 | 915,897 | +0.07(+0.28%) |
Feb 03, 2017 | 25.02 | 25.15 | 24.76 | 25.04 | 779,101 | +0.21(+0.85%) |
Feb 02, 2017 | 24.55 | 24.88 | 24.43 | 24.83 | 930,362 | +0.35(+1.43%) |
Feb 01, 2017 | 24.89 | 25.12 | 24.44 | 24.48 | 554,696 | -0.50(-1.99%) |
Jan 31, 2017 | 24.78 | 25.15 | 24.78 | 24.97 | 661,156 | +0.25(+0.99%) |
Jan 30, 2017 | 24.77 | 24.88 | 24.59 | 24.73 | 695,922 | -0.06(-0.25%) |
Jan 27, 2017 | 25.26 | 25.37 | 24.74 | 24.79 | 599,969 | -0.46(-1.80%) |
Jan 26, 2017 | 25.51 | 25.70 | 25.23 | 25.25 | 583,396 | -0.25(-0.96%) |
Jan 25, 2017 | 25.66 | 25.77 | 25.48 | 25.49 | 1,189,472 | -0.15(-0.60%) |
Jan 24, 2017 | 25.67 | 25.81 | 25.52 | 25.65 | 898,745 | -0.08(-0.30%) |
Jan 23, 2017 | 25.55 | 25.74 | 25.42 | 25.72 | 762,551 | +0.19(+0.74%) |
Jan 20, 2017 | 25.16 | 25.56 | 25.12 | 25.53 | 843,587 | +0.34(+1.34%) |
Jan 19, 2017 | 25.23 | 25.35 | 25.12 | 25.20 | 977,965 | -0.28(-1.10%) |
Jan 18, 2017 | 25.41 | 25.49 | 25.24 | 25.48 | 1,305,838 | +0.04(+0.14%) |
Jan 17, 2017 | 25.27 | 25.46 | 25.16 | 25.44 | 856,999 | +0.25(+1.00%) |
Jan 13, 2017 | 25.19 | 25.19 | 25.19 | 0 | -0.05(-0.19%) | |
Jan 12, 2017 | 24.85 | 25.24 | 24.81 | 25.24 | 1,106,338 | +0.39(+1.58%) |
Jan 11, 2017 | 24.82 | 25.06 | 24.82 | 24.85 | 963,922 | -0.05(-0.20%) |
Jan 10, 2017 | 25.13 | 25.15 | 24.84 | 24.90 | 760,187 | -0.30(-1.20%) |
Jan 09, 2017 | 25.65 | 25.66 | 25.09 | 25.20 | 811,337 | -0.44(-1.72%) |
Jan 06, 2017 | 25.49 | 25.72 | 25.49 | 25.64 | 742,978 | +0.01(+0.03%) |
Jan 05, 2017 | 25.35 | 25.65 | 25.12 | 25.63 | 882,130 | +0.10(+0.38%) |
Jan 04, 2017 | 25.03 | 25.55 | 25.03 | 25.53 | 938,934 | +0.56(+2.25%) |
Jan 03, 2017 | 25.14 | 25.30 | 24.74 | 24.97 | 691,349 | -0.11(-0.45%) |
Dec 30, 2016 | 25.09 | 25.09 | 25.09 | 0 | +0.39(+1.59%) | |
Dec 29, 2016 | 24.33 | 24.73 | 24.30 | 24.69 | 681,599 | +0.38(+1.56%) |
Dec 28, 2016 | 24.31 | 24.34 | 24.13 | 24.32 | 793,328 | -0.04(-0.14%) |
Dec 27, 2016 | 24.36 | 24.48 | 24.27 | 24.35 | 420,675 | +0.01(+0.06%) |
Dec 23, 2016 | 24.34 | 24.34 | 24.34 | 0 | -0.09(-0.37%) | |
Dec 22, 2016 | 24.39 | 24.48 | 24.08 | 24.43 | 689,345 | +0.00(+0.00%) |
Dec 21, 2016 | 25.09 | 25.23 | 24.41 | 24.43 | 768,516 | -0.62(-2.49%) |
Dec 20, 2016 | 24.78 | 25.10 | 24.78 | 25.05 | 825,558 | +0.19(+0.76%) |
Dec 19, 2016 | 24.79 | 25.05 | 24.69 | 24.86 | 694,288 | +0.26(+1.05%) |
Dec 16, 2016 | 24.41 | 24.84 | 24.39 | 24.60 | 2,464,251 | +0.46(+1.89%) |
Dec 15, 2016 | 24.34 | 24.69 | 24.06 | 24.15 | 732,193 | -0.27(-1.09%) |
Dec 14, 2016 | 25.11 | 25.11 | 24.41 | 24.41 | 803,147 | -0.66(-2.63%) |
Dec 13, 2016 | 25.19 | 25.31 | 24.74 | 25.07 | 1,328,408 | -0.06(-0.22%) |
Dec 12, 2016 | 25.13 | 25.36 | 24.84 | 25.13 | 1,851,872 | +0.00(+0.00%) |
Dec 09, 2016 | 25.19 | 25.45 | 25.09 | 25.13 | 578,885 | -0.09(-0.36%) |
Dec 08, 2016 | 25.07 | 25.29 | 24.88 | 25.22 | 829,621 | +0.04(+0.14%) |
Dec 07, 2016 | 25.02 | 25.42 | 25.00 | 25.18 | 1,204,272 | +0.22(+0.90%) |
Dec 06, 2016 | 24.77 | 25.15 | 24.64 | 24.96 | 924,781 | +0.26(+1.06%) |
Dec 05, 2016 | 24.52 | 24.85 | 24.52 | 24.70 | 1,450,204 | +0.14(+0.57%) |
Dec 02, 2016 | 24.70 | 24.95 | 24.34 | 24.56 | 1,403,156 | +0.00(+0.00%) |
Dec 01, 2016 | 24.43 | 24.66 | 24.16 | 24.56 | 1,561,214 | -0.08(-0.31%) |
Nov 30, 2016 | 24.51 | 24.79 | 24.45 | 24.63 | 1,556,821 | -0.13(-0.53%) |
Nov 29, 2016 | 24.53 | 24.78 | 24.50 | 24.77 | 1,056,708 | +0.27(+1.10%) |
Nov 28, 2016 | 24.51 | 24.85 | 24.37 | 24.50 | 696,512 | -0.04(-0.17%) |
Nov 25, 2016 | 24.52 | 24.77 | 24.43 | 24.54 | 273,193 | +0.08(+0.34%) |
Nov 23, 2016 | 24.45 | 24.45 | 24.45 | 0 | -0.02(-0.08%) | |
Nov 22, 2016 | 24.03 | 24.51 | 24.00 | 24.48 | 715,731 | +0.56(+2.35%) |
Nov 21, 2016 | 24.23 | 24.47 | 23.82 | 23.91 | 945,206 | -0.24(-1.01%) |
Nov 18, 2016 | 24.29 | 24.43 | 24.08 | 24.16 | 1,186,450 | -0.08(-0.34%) |
Nov 17, 2016 | 24.61 | 24.86 | 24.23 | 24.24 | 820,195 | -0.40(-1.61%) |
Nov 16, 2016 | 24.62 | 24.92 | 24.50 | 24.63 | 475,722 | -0.08(-0.34%) |
Nov 15, 2016 | 25.01 | 25.30 | 24.61 | 24.72 | 1,092,892 | -0.19(-0.75%) |
Nov 14, 2016 | 24.25 | 24.91 | 24.13 | 24.91 | 1,166,936 | +0.54(+2.22%) |
Nov 11, 2016 | 24.18 | 24.81 | 24.16 | 24.36 | 1,123,010 | +0.16(+0.66%) |
Nov 10, 2016 | 24.27 | 24.43 | 23.53 | 24.20 | 1,309,794 | -0.12(-0.51%) |
Nov 09, 2016 | 23.95 | 24.45 | 23.59 | 24.33 | 1,161,516 | -0.35(-1.41%) |
Nov 08, 2016 | 24.40 | 24.74 | 24.27 | 24.68 | 1,319,214 | +0.30(+1.22%) |
Nov 07, 2016 | 24.19 | 24.40 | 24.09 | 24.38 | 1,312,241 | +0.46(+1.94%) |
Nov 04, 2016 | 23.78 | 23.93 | 23.68 | 23.91 | 1,291,411 | +0.18(+0.76%) |
Nov 03, 2016 | 23.69 | 23.84 | 23.55 | 23.73 | 970,370 | +0.03(+0.12%) |
Nov 02, 2016 | 24.24 | 24.38 | 23.70 | 23.70 | 1,193,848 | -0.53(-2.18%) |
Nov 01, 2016 | 24.95 | 24.95 | 24.18 | 24.23 | 832,598 | -0.89(-3.53%) |
Oct 31, 2016 | 24.97 | 25.15 | 24.83 | 25.12 | 1,223,035 | +0.29(+1.17%) |
Oct 28, 2016 | 24.88 | 25.26 | 24.74 | 24.83 | 1,306,901 | -0.06(-0.25%) |
Oct 27, 2016 | 25.59 | 25.59 | 24.77 | 24.89 | 1,421,504 | -0.80(-3.11%) |
Oct 26, 2016 | 25.71 | 25.77 | 25.30 | 25.69 | 1,266,617 | -0.19(-0.75%) |
Oct 25, 2016 | 26.00 | 26.10 | 25.86 | 25.88 | 991,659 | -0.27(-1.03%) |
Oct 24, 2016 | 26.44 | 26.45 | 26.03 | 26.15 | 881,848 | +0.06(+0.24%) |
Oct 21, 2016 | 25.98 | 26.20 | 25.91 | 26.09 | 375,883 | -0.06(-0.21%) |
Oct 20, 2016 | 26.18 | 26.38 | 25.93 | 26.15 | 565,713 | -0.11(-0.42%) |
Oct 19, 2016 | 26.28 | 26.32 | 26.11 | 26.26 | 570,111 | -0.07(-0.26%) |
Oct 18, 2016 | 26.93 | 26.93 | 26.15 | 26.33 | 927,723 | +0.26(+0.98%) |
Oct 17, 2016 | 26.11 | 26.32 | 26.06 | 26.07 | 414,362 | +0.00(+0.00%) |
Oct 14, 2016 | 26.17 | 26.31 | 25.92 | 26.07 | 531,047 | -0.12(-0.45%) |
Oct 13, 2016 | 25.92 | 26.26 | 25.86 | 26.19 | 916,791 | +0.17(+0.67%) |
Oct 12, 2016 | 25.86 | 26.11 | 25.86 | 26.02 | 1,034,357 | +0.22(+0.83%) |
Oct 11, 2016 | 25.87 | 26.07 | 25.68 | 25.80 | 2,053,827 | -0.05(-0.19%) |
Oct 10, 2016 | 25.77 | 26.04 | 25.68 | 25.85 | 841,251 | +0.08(+0.30%) |
Oct 07, 2016 | 25.84 | 26.21 | 25.49 | 25.77 | 1,191,060 | +0.08(+0.32%) |
Oct 06, 2016 | 25.56 | 25.81 | 25.22 | 25.69 | 652,068 | +0.01(+0.05%) |
Oct 05, 2016 | 26.32 | 26.45 | 25.57 | 25.68 | 770,711 | -0.55(-2.09%) |
Oct 04, 2016 | 26.50 | 26.54 | 26.00 | 26.22 | 956,036 | -0.31(-1.18%) |
Oct 03, 2016 | 26.92 | 26.93 | 26.47 | 26.54 | 815,634 | -0.51(-1.87%) |
Sep 30, 2016 | 27.35 | 27.47 | 27.04 | 27.04 | 873,971 | -0.17(-0.64%) |
Sep 29, 2016 | 27.67 | 27.67 | 27.10 | 27.22 | 857,727 | -0.53(-1.90%) |
Sep 28, 2016 | 27.64 | 27.76 | 27.47 | 27.74 | 1,204,722 | +0.16(+0.58%) |
Sep 27, 2016 | 28.10 | 28.10 | 27.58 | 27.58 | 666,402 | -0.39(-1.39%) |
Sep 26, 2016 | 27.87 | 28.07 | 27.80 | 27.97 | 561,720 | +0.09(+0.32%) |
Sep 23, 2016 | 27.78 | 28.03 | 27.56 | 27.88 | 500,590 | -0.01(-0.05%) |
Sep 22, 2016 | 27.78 | 27.96 | 27.73 | 27.90 | 838,968 | +0.43(+1.57%) |
Sep 21, 2016 | 27.10 | 27.48 | 26.77 | 27.47 | 645,144 | +0.38(+1.41%) |
Sep 20, 2016 | 27.30 | 27.30 | 27.01 | 27.08 | 695,086 | -0.01(-0.03%) |
Sep 19, 2016 | 26.85 | 27.11 | 26.85 | 27.09 | 569,213 | +0.29(+1.09%) |
Sep 16, 2016 | 26.74 | 26.83 | 26.54 | 26.80 | 1,895,545 | +0.03(+0.10%) |
Sep 15, 2016 | 26.73 | 26.83 | 26.59 | 26.77 | 604,444 | +0.04(+0.16%) |
Sep 14, 2016 | 26.89 | 26.95 | 26.64 | 26.73 | 779,343 | -0.01(-0.03%) |
Sep 13, 2016 | 27.47 | 27.49 | 26.68 | 26.74 | 754,351 | -0.84(-3.04%) |
Sep 12, 2016 | 27.19 | 27.70 | 27.11 | 27.58 | 1,294,665 | +0.39(+1.43%) |
Sep 09, 2016 | 28.08 | 28.27 | 27.19 | 27.19 | 1,244,370 | -1.30(-4.55%) |
Sep 08, 2016 | 28.77 | 28.85 | 28.44 | 28.48 | 1,287,513 | -0.51(-1.75%) |
Sep 07, 2016 | 28.74 | 29.22 | 28.71 | 28.99 | 1,286,993 | +0.20(+0.70%) |
Sep 06, 2016 | 28.73 | 28.87 | 28.52 | 28.79 | 918,843 | +0.19(+0.67%) |
Sep 02, 2016 | 28.42 | 28.60 | 28.60 | 28.60 | 726,532 | +0.27(+0.95%) |
Sep 01, 2016 | 28.37 | 28.52 | 28.19 | 28.33 | 642,799 | -0.03(-0.12%) |
Aug 31, 2016 | 28.37 | 28.51 | 28.18 | 28.37 | 1,310,139 | -0.08(-0.29%) |
Aug 30, 2016 | 28.63 | 28.70 | 28.39 | 28.45 | 705,934 | -0.16(-0.58%) |
Aug 29, 2016 | 28.57 | 28.78 | 28.55 | 28.61 | 703,211 | +0.21(+0.75%) |
Aug 26, 2016 | 28.79 | 28.94 | 28.23 | 28.40 | 1,079,870 | -0.28(-0.98%) |
Aug 25, 2016 | 28.43 | 28.77 | 28.34 | 28.68 | 932,208 | +0.25(+0.90%) |
Aug 24, 2016 | 28.45 | 28.51 | 28.14 | 28.43 | 561,801 | +0.05(+0.17%) |
Aug 23, 2016 | 28.51 | 28.54 | 28.33 | 28.38 | 457,746 | +0.05(+0.17%) |
Aug 22, 2016 | 28.16 | 28.37 | 28.14 | 28.33 | 314,151 | +0.18(+0.64%) |
Aug 19, 2016 | 28.28 | 28.40 | 28.07 | 28.15 | 514,772 | -0.25(-0.87%) |
Aug 18, 2016 | 28.44 | 28.50 | 28.23 | 28.40 | 509,230 | -0.02(-0.07%) |
Aug 17, 2016 | 28.26 | 28.43 | 27.95 | 28.42 | 829,228 | +0.23(+0.81%) |
Aug 16, 2016 | 28.52 | 28.57 | 28.18 | 28.19 | 826,766 | -0.39(-1.37%) |
Aug 15, 2016 | 28.59 | 28.72 | 28.54 | 28.59 | 964,124 | -0.02(-0.07%) |
Aug 12, 2016 | 28.63 | 28.89 | 28.54 | 28.61 | 603,456 | +0.04(+0.14%) |
Aug 11, 2016 | 29.16 | 29.16 | 28.47 | 28.57 | 990,579 | -0.52(-1.77%) |
Aug 10, 2016 | 29.09 | 29.19 | 28.96 | 29.08 | 548,424 | +0.07(+0.24%) |
Aug 09, 2016 | 28.80 | 29.04 | 28.61 | 29.01 | 686,976 | +0.15(+0.52%) |
Aug 08, 2016 | 28.87 | 29.07 | 28.82 | 28.86 | 457,203 | -0.03(-0.10%) |
Aug 05, 2016 | 29.13 | 29.16 | 28.85 | 28.89 | 464,717 | -0.17(-0.59%) |
Aug 04, 2016 | 29.25 | 29.27 | 29.05 | 29.06 | 430,685 | -0.12(-0.40%) |
Aug 03, 2016 | 29.42 | 29.42 | 29.06 | 29.18 | 654,231 | -0.19(-0.66%) |
Aug 02, 2016 | 29.81 | 29.81 | 29.32 | 29.37 | 741,911 | -0.50(-1.68%) |
Aug 01, 2016 | 29.69 | 29.87 | 29.64 | 29.87 | 479,355 | +0.17(+0.58%) |
Jul 29, 2016 | 29.34 | 30.05 | 29.34 | 29.70 | 959,950 | +0.36(+1.22%) |
Jul 28, 2016 | 28.79 | 29.51 | 28.79 | 29.34 | 763,794 | +0.49(+1.69%) |
Jul 27, 2016 | 28.91 | 28.98 | 28.67 | 28.85 | 945,209 | -0.02(-0.07%) |
Jul 26, 2016 | 29.15 | 29.27 | 28.85 | 28.87 | 994,683 | -0.21(-0.73%) |
Jul 25, 2016 | 29.25 | 29.41 | 29.06 | 29.09 | 885,507 | -0.17(-0.56%) |
Jul 22, 2016 | 29.02 | 29.36 | 29.02 | 29.25 | 653,940 | +0.17(+0.59%) |
Jul 21, 2016 | 28.90 | 29.10 | 28.72 | 29.08 | 603,691 | +0.14(+0.48%) |
Jul 20, 2016 | 29.03 | 29.04 | 28.89 | 28.94 | 673,941 | -0.08(-0.26%) |
Jul 19, 2016 | 28.81 | 29.07 | 28.73 | 29.02 | 773,049 | +0.20(+0.69%) |
Jul 18, 2016 | 28.70 | 28.84 | 28.67 | 28.82 | 459,664 | +0.09(+0.31%) |
Jul 15, 2016 | 28.65 | 28.81 | 28.50 | 28.73 | 733,380 | +0.03(+0.10%) |
Jul 14, 2016 | 28.86 | 28.94 | 28.67 | 28.70 | 613,873 | -0.31(-1.07%) |
Jul 13, 2016 | 28.83 | 29.05 | 28.68 | 29.01 | 932,497 | +0.30(+1.05%) |
Jul 12, 2016 | 28.91 | 28.98 | 28.50 | 28.71 | 800,145 | -0.30(-1.04%) |
Jul 11, 2016 | 28.85 | 29.04 | 28.60 | 29.01 | 628,379 | +0.18(+0.62%) |
Jul 08, 2016 | 28.70 | 28.86 | 28.56 | 28.83 | 1,088,103 | +0.28(+0.96%) |
Jul 07, 2016 | 28.71 | 28.71 | 28.23 | 28.56 | 777,254 | -0.26(-0.91%) |
Jul 06, 2016 | 28.83 | 28.89 | 28.62 | 28.82 | 901,181 | -0.06(-0.21%) |
Jul 05, 2016 | 28.57 | 28.89 | 28.52 | 28.88 | 1,081,157 | +0.34(+1.18%) |
Jul 01, 2016 | 28.29 | 28.54 | 28.54 | 28.54 | 2,361,958 | +0.47(+1.69%) |
Jun 30, 2016 | 27.71 | 28.08 | 27.40 | 28.07 | 1,360,524 | +0.39(+1.39%) |
Jun 29, 2016 | 27.39 | 27.74 | 27.33 | 27.68 | 811,988 | +0.40(+1.46%) |
Jun 28, 2016 | 26.64 | 27.29 | 26.55 | 27.29 | 1,467,386 | +0.50(+1.87%) |
Jun 27, 2016 | 26.14 | 26.83 | 26.14 | 26.78 | 1,748,157 | +0.51(+1.94%) |
Jun 24, 2016 | 26.15 | 26.58 | 25.93 | 26.28 | 1,647,437 | -0.39(-1.44%) |
Jun 23, 2016 | 26.54 | 26.68 | 26.53 | 26.66 | 1,145,398 | +0.27(+1.02%) |
Jun 22, 2016 | 26.43 | 26.46 | 26.28 | 26.39 | 728,500 | -0.01(-0.05%) |
Jun 21, 2016 | 26.20 | 26.47 | 26.20 | 26.41 | 1,229,548 | +0.25(+0.97%) |
Jun 20, 2016 | 26.44 | 26.62 | 26.14 | 26.15 | 1,319,894 | -0.17(-0.65%) |
Jun 17, 2016 | 26.30 | 26.39 | 26.05 | 26.32 | 2,091,073 | -0.10(-0.36%) |
Jun 16, 2016 | 26.19 | 26.50 | 26.08 | 26.42 | 1,698,875 | +0.17(+0.65%) |
Jun 15, 2016 | 26.19 | 26.42 | 26.19 | 26.25 | 2,339,861 | +0.03(+0.10%) |
Jun 14, 2016 | 26.26 | 26.41 | 26.12 | 26.22 | 1,520,912 | -0.05(-0.18%) |
Jun 13, 2016 | 26.65 | 26.91 | 26.17 | 26.27 | 2,297,985 | -0.36(-1.34%) |
Jun 10, 2016 | 26.77 | 26.85 | 26.53 | 26.63 | 1,515,556 | -0.23(-0.84%) |
Jun 09, 2016 | 26.50 | 27.05 | 26.41 | 26.85 | 3,146,501 | +0.31(+1.17%) |
Jun 08, 2016 | 26.13 | 26.58 | 26.11 | 26.54 | 1,397,787 | +0.33(+1.26%) |
Jun 07, 2016 | 26.03 | 26.22 | 25.95 | 26.21 | 1,296,236 | +0.29(+1.11%) |
Jun 06, 2016 | 26.27 | 26.30 | 25.79 | 25.92 | 622,882 | -0.23(-0.88%) |
Jun 03, 2016 | 26.18 | 26.41 | 26.00 | 26.15 | 816,836 | +0.15(+0.58%) |
Jun 02, 2016 | 25.79 | 26.03 | 25.71 | 26.00 | 1,217,245 | +0.12(+0.45%) |
Jun 01, 2016 | 25.59 | 25.89 | 25.48 | 25.89 | 1,034,711 | +0.26(+1.01%) |
May 31, 2016 | 25.64 | 25.72 | 25.41 | 25.63 | 688,302 | +0.01(+0.05%) |
May 27, 2016 | 25.49 | 25.62 | 25.62 | 25.62 | 827,175 | +0.14(+0.56%) |
May 26, 2016 | 25.21 | 25.47 | 25.15 | 25.47 | 513,024 | +0.21(+0.84%) |
May 25, 2016 | 25.47 | 25.47 | 25.05 | 25.26 | 836,489 | -0.24(-0.93%) |
May 24, 2016 | 25.21 | 25.51 | 24.96 | 25.50 | 1,360,344 | +0.44(+1.74%) |
May 23, 2016 | 25.16 | 25.20 | 24.98 | 25.07 | 614,982 | -0.03(-0.11%) |
May 20, 2016 | 25.01 | 25.19 | 24.91 | 25.09 | 868,009 | +0.20(+0.82%) |
May 19, 2016 | 24.79 | 24.99 | 24.69 | 24.89 | 1,258,283 | -0.12(-0.46%) |
May 18, 2016 | 25.37 | 25.45 | 24.83 | 25.00 | 1,374,434 | -0.46(-1.82%) |
May 17, 2016 | 26.08 | 26.08 | 25.40 | 25.47 | 890,515 | -0.69(-2.63%) |
May 16, 2016 | 25.90 | 26.27 | 25.89 | 26.15 | 845,461 | +0.20(+0.79%) |
May 13, 2016 | 26.18 | 26.18 | 25.77 | 25.95 | 659,658 | -0.30(-1.14%) |
May 12, 2016 | 26.13 | 26.30 | 25.83 | 26.25 | 622,369 | +0.19(+0.73%) |
May 11, 2016 | 26.51 | 26.52 | 25.90 | 26.06 | 638,959 | -0.54(-2.02%) |
May 10, 2016 | 26.82 | 26.82 | 26.52 | 26.60 | 694,001 | -0.13(-0.48%) |
May 09, 2016 | 26.47 | 26.77 | 26.47 | 26.73 | 690,974 | +0.29(+1.11%) |
May 06, 2016 | 26.07 | 26.45 | 26.00 | 26.43 | 1,391,239 | +0.33(+1.28%) |
May 05, 2016 | 26.24 | 26.24 | 25.94 | 26.10 | 1,193,061 | -0.11(-0.42%) |
May 04, 2016 | 25.55 | 26.30 | 25.55 | 26.21 | 2,482,014 | +0.48(+1.88%) |
May 03, 2016 | 25.55 | 25.75 | 25.47 | 25.73 | 500,605 | +0.06(+0.24%) |