Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.46 | 31.51 | 31.41 | 31.43 | 3,294 | -0.01(-0.02%) |
Apr 27, 2017 | 31.55 | 31.55 | 31.39 | 31.44 | 5,351 | -0.21(-0.66%) |
Apr 26, 2017 | 31.55 | 31.66 | 31.55 | 31.65 | 1,935 | +0.14(+0.45%) |
Apr 25, 2017 | 31.27 | 31.51 | 31.27 | 31.51 | 8,036 | +0.38(+1.22%) |
Apr 24, 2017 | 31.20 | 31.26 | 31.10 | 31.13 | 4,894 | +0.31(+1.01%) |
Apr 21, 2017 | 30.82 | 30.82 | 30.82 | 30.82 | 283 | +0.09(+0.28%) |
Apr 20, 2017 | 30.55 | 30.81 | 30.55 | 30.73 | 11,150 | +0.53(+1.75%) |
Apr 19, 2017 | 30.30 | 30.32 | 30.20 | 30.20 | 1,925 | +0.06(+0.20%) |
Apr 18, 2017 | 29.89 | 30.15 | 29.89 | 30.14 | 5,363 | -0.20(-0.66%) |
Apr 17, 2017 | 30.02 | 30.34 | 30.02 | 30.34 | 3,520 | +0.30(+1.01%) |
Apr 13, 2017 | 30.15 | 30.15 | 30.02 | 30.03 | 4,526 | -0.21(-0.69%) |
Apr 12, 2017 | 30.29 | 30.29 | 30.24 | 30.24 | 523 | -0.19(-0.63%) |
Apr 11, 2017 | 30.40 | 30.43 | 30.36 | 30.43 | 3,058 | +0.06(+0.20%) |
Apr 10, 2017 | 30.26 | 30.44 | 30.26 | 30.37 | 20,700 | -0.03(-0.11%) |
Apr 07, 2017 | 30.47 | 30.47 | 30.41 | 30.41 | 769 | -0.13(-0.42%) |
Apr 06, 2017 | 30.47 | 30.55 | 30.43 | 30.54 | 79,403 | -0.11(-0.35%) |
Apr 05, 2017 | 30.88 | 30.88 | 30.63 | 30.64 | 18,545 | -0.49(-1.56%) |
Apr 04, 2017 | 31.18 | 31.18 | 30.96 | 31.13 | 19,592 | -0.23(-0.72%) |
Apr 03, 2017 | 31.33 | 31.36 | 31.25 | 31.35 | 27,338 | -0.16(-0.50%) |
Mar 31, 2017 | 31.44 | 31.51 | 31.44 | 31.51 | 1,438 | -0.09(-0.29%) |
Mar 30, 2017 | 31.63 | 31.67 | 31.61 | 31.61 | 1,443 | -0.19(-0.60%) |
Mar 29, 2017 | 31.65 | 31.80 | 31.65 | 31.80 | 5,341 | -0.17(-0.54%) |
Mar 28, 2017 | 31.97 | 31.97 | 31.97 | 31.97 | 626 | +0.49(+1.55%) |
Mar 27, 2017 | 31.42 | 31.54 | 31.39 | 31.48 | 3,035 | -0.12(-0.39%) |
Mar 24, 2017 | 31.50 | 31.62 | 31.47 | 31.60 | 1,779 | +0.12(+0.38%) |
Mar 23, 2017 | 31.32 | 31.48 | 31.32 | 31.48 | 358 | +0.08(+0.26%) |
Mar 22, 2017 | 31.27 | 31.46 | 31.26 | 31.40 | 2,271 | +0.14(+0.44%) |
Mar 21, 2017 | 31.98 | 31.98 | 31.26 | 31.26 | 6,616 | -0.41(-1.29%) |
Mar 20, 2017 | 31.77 | 31.84 | 31.65 | 31.67 | 1,256 | -0.03(-0.11%) |
Mar 17, 2017 | 31.95 | 31.95 | 31.71 | 31.71 | 17,103 | -0.49(-1.54%) |
Mar 16, 2017 | 32.18 | 32.23 | 32.13 | 32.20 | 23,143 | -0.02(-0.05%) |
Mar 15, 2017 | 31.80 | 32.22 | 31.80 | 32.22 | 14,096 | +0.34(+1.08%) |
Mar 14, 2017 | 31.70 | 31.88 | 31.70 | 31.88 | 13,486 | -0.02(-0.07%) |
Mar 13, 2017 | 31.74 | 31.90 | 31.74 | 31.90 | 2,036 | +0.24(+0.74%) |
Mar 10, 2017 | 31.66 | 31.69 | 31.62 | 31.66 | 6,421 | +0.19(+0.61%) |
Mar 09, 2017 | 31.62 | 31.62 | 31.35 | 31.47 | 6,317 | -0.10(-0.30%) |
Mar 08, 2017 | 31.72 | 31.72 | 31.56 | 31.57 | 49,284 | +0.03(+0.11%) |
Mar 07, 2017 | 31.62 | 31.62 | 31.53 | 31.53 | 2,432 | +0.03(+0.11%) |
Mar 06, 2017 | 31.72 | 31.72 | 31.49 | 31.50 | 14,168 | -0.06(-0.19%) |
Mar 03, 2017 | 31.51 | 31.65 | 31.49 | 31.56 | 3,895 | +0.04(+0.13%) |
Mar 02, 2017 | 31.85 | 31.85 | 31.52 | 31.52 | 6,575 | -0.26(-0.81%) |
Mar 01, 2017 | 31.73 | 31.87 | 31.66 | 31.78 | 57,557 | +0.56(+1.78%) |
Feb 28, 2017 | 31.39 | 31.39 | 31.17 | 31.22 | 2,648 | -0.07(-0.22%) |
Feb 27, 2017 | 31.31 | 31.38 | 31.26 | 31.29 | 44,166 | -0.05(-0.16%) |
Feb 24, 2017 | 31.22 | 31.34 | 31.21 | 31.34 | 1,059 | -0.22(-0.70%) |
Feb 23, 2017 | 31.76 | 31.76 | 31.56 | 31.56 | 991 | -0.27(-0.85%) |
Feb 22, 2017 | 31.76 | 31.83 | 31.76 | 31.83 | 627 | -0.02(-0.05%) |
Feb 21, 2017 | 31.59 | 31.86 | 31.59 | 31.85 | 5,229 | +0.42(+1.33%) |
Feb 17, 2017 | 31.43 | 31.43 | 31.43 | 0 | -0.07(-0.22%) | |
Feb 16, 2017 | 31.46 | 31.52 | 31.46 | 31.50 | 3,493 | -0.18(-0.56%) |
Feb 15, 2017 | 31.56 | 31.68 | 31.56 | 31.68 | 42,510 | +0.00(+0.01%) |
Feb 14, 2017 | 31.52 | 31.77 | 31.52 | 31.67 | 2,931 | +0.18(+0.58%) |
Feb 13, 2017 | 31.63 | 31.63 | 31.37 | 31.49 | 341,633 | +0.46(+1.48%) |
Feb 10, 2017 | 30.92 | 31.10 | 30.92 | 31.03 | 2,233 | +0.23(+0.76%) |
Feb 09, 2017 | 30.76 | 30.98 | 30.66 | 30.80 | 13,521 | -0.11(-0.37%) |
Feb 08, 2017 | 30.89 | 30.91 | 30.89 | 30.91 | 1,253 | +0.22(+0.71%) |
Feb 07, 2017 | 30.80 | 30.80 | 30.65 | 30.69 | 7,298 | -0.17(-0.56%) |
Feb 06, 2017 | 30.86 | 30.91 | 30.78 | 30.86 | 3,225 | -0.12(-0.37%) |
Feb 03, 2017 | 30.92 | 31.05 | 30.92 | 30.98 | 1,026 | +0.19(+0.63%) |
Feb 02, 2017 | 30.80 | 30.80 | 30.70 | 30.79 | 1,536 | -0.11(-0.36%) |
Feb 01, 2017 | 31.01 | 31.01 | 30.89 | 30.90 | 1,641 | -0.08(-0.27%) |
Jan 31, 2017 | 30.84 | 30.98 | 30.75 | 30.98 | 3,404 | +0.09(+0.30%) |
Jan 30, 2017 | 31.13 | 31.13 | 30.84 | 30.89 | 4,958 | -0.35(-1.11%) |
Jan 27, 2017 | 31.24 | 31.24 | 31.24 | 31.24 | 337 | -0.25(-0.79%) |
Jan 26, 2017 | 31.68 | 31.68 | 31.46 | 31.49 | 10,286 | -0.26(-0.83%) |
Jan 25, 2017 | 31.80 | 31.84 | 31.72 | 31.75 | 3,562 | +0.22(+0.69%) |
Jan 24, 2017 | 31.29 | 31.63 | 31.29 | 31.53 | 3,616 | +0.15(+0.49%) |
Jan 23, 2017 | 31.41 | 31.41 | 31.38 | 31.38 | 1,171 | +0.03(+0.11%) |
Jan 20, 2017 | 31.51 | 31.51 | 31.34 | 31.34 | 2,421 | +0.07(+0.22%) |
Jan 19, 2017 | 31.39 | 31.41 | 31.26 | 31.27 | 6,044 | +0.03(+0.11%) |
Jan 18, 2017 | 31.34 | 31.35 | 31.24 | 31.24 | 1,968 | +0.10(+0.33%) |
Jan 17, 2017 | 31.26 | 31.29 | 31.13 | 31.13 | 3,096 | -0.14(-0.46%) |
Jan 13, 2017 | 31.28 | 31.28 | 31.28 | 0 | +0.09(+0.30%) | |
Jan 12, 2017 | 31.24 | 31.24 | 30.82 | 31.18 | 19,272 | -0.20(-0.64%) |
Jan 11, 2017 | 31.08 | 31.39 | 31.05 | 31.39 | 16,756 | +0.29(+0.92%) |
Jan 10, 2017 | 30.86 | 31.34 | 30.86 | 31.10 | 134,549 | +0.16(+0.52%) |
Jan 09, 2017 | 31.06 | 31.12 | 30.94 | 30.94 | 2,116 | -0.03(-0.10%) |
Jan 06, 2017 | 31.06 | 31.06 | 30.76 | 30.97 | 2,041 | -0.20(-0.64%) |
Jan 05, 2017 | 31.65 | 31.65 | 31.10 | 31.17 | 16,256 | +0.05(+0.17%) |
Jan 04, 2017 | 31.00 | 31.17 | 30.89 | 31.12 | 10,134 | +0.72(+2.35%) |
Jan 03, 2017 | 30.49 | 30.49 | 30.30 | 30.40 | 3,957 | +0.53(+1.76%) |
Dec 30, 2016 | 29.88 | 29.88 | 29.88 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 29.90 | 29.94 | 29.85 | 29.91 | 1,487 | -0.13(-0.43%) |
Dec 28, 2016 | 30.22 | 30.22 | 30.04 | 30.04 | 2,540 | -0.14(-0.46%) |
Dec 27, 2016 | 30.17 | 30.18 | 30.17 | 30.18 | 672 | -0.05(-0.15%) |
Dec 23, 2016 | 30.22 | 30.22 | 30.22 | 0 | +0.07(+0.23%) | |
Dec 22, 2016 | 30.35 | 30.35 | 30.15 | 30.15 | 574 | -0.24(-0.78%) |
Dec 21, 2016 | 30.79 | 30.79 | 30.37 | 30.39 | 3,200 | +0.05(+0.17%) |
Dec 20, 2016 | 30.24 | 30.38 | 30.24 | 30.34 | 4,491 | +0.13(+0.43%) |
Dec 19, 2016 | 30.39 | 30.39 | 30.21 | 30.21 | 2,040 | +0.15(+0.49%) |
Dec 16, 2016 | 30.11 | 30.17 | 30.06 | 30.06 | 1,144 | -0.05(-0.17%) |
Dec 15, 2016 | 30.30 | 30.30 | 30.10 | 30.11 | 3,732 | -0.17(-0.56%) |
Dec 14, 2016 | 30.42 | 30.42 | 30.28 | 30.28 | 1,999 | -0.22(-0.73%) |
Dec 13, 2016 | 30.67 | 30.67 | 30.38 | 30.51 | 21,153 | +0.28(+0.93%) |
Dec 12, 2016 | 30.41 | 30.41 | 30.22 | 30.23 | 4,404 | -0.27(-0.89%) |
Dec 09, 2016 | 30.64 | 30.64 | 30.32 | 30.50 | 7,878 | +0.05(+0.17%) |
Dec 08, 2016 | 30.72 | 30.72 | 30.45 | 30.45 | 5,226 | +0.16(+0.51%) |
Dec 07, 2016 | 29.66 | 30.37 | 29.66 | 30.29 | 26,519 | +0.92(+3.15%) |
Dec 06, 2016 | 29.32 | 29.37 | 29.32 | 29.37 | 1,435 | +0.21(+0.73%) |
Dec 05, 2016 | 29.24 | 29.24 | 29.14 | 29.16 | 8,098 | +0.34(+1.20%) |
Dec 02, 2016 | 28.70 | 28.89 | 28.70 | 28.81 | 4,758 | -0.19(-0.65%) |
Dec 01, 2016 | 29.03 | 29.07 | 29.00 | 29.00 | 2,027 | +0.19(+0.64%) |
Nov 30, 2016 | 29.04 | 29.04 | 28.81 | 28.81 | 2,915 | -0.06(-0.20%) |
Nov 29, 2016 | 28.91 | 28.91 | 28.86 | 28.87 | 1,240 | +0.02(+0.06%) |
Nov 28, 2016 | 28.84 | 28.88 | 28.82 | 28.85 | 1,881 | -0.06(-0.21%) |
Nov 25, 2016 | 28.91 | 28.91 | 28.91 | 28.91 | 1,464 | +0.56(+1.98%) |
Nov 23, 2016 | 28.35 | 28.35 | 28.35 | 0 | -0.16(-0.57%) | |
Nov 22, 2016 | 28.44 | 28.52 | 28.42 | 28.52 | 3,606 | +0.03(+0.09%) |
Nov 21, 2016 | 28.46 | 28.60 | 28.46 | 28.49 | 4,729 | +0.12(+0.43%) |
Nov 18, 2016 | 28.38 | 28.38 | 28.32 | 28.37 | 987 | +0.02(+0.06%) |
Nov 17, 2016 | 28.06 | 28.35 | 28.06 | 28.35 | 18,660 | +0.11(+0.37%) |
Nov 16, 2016 | 28.29 | 28.29 | 28.25 | 28.25 | 954 | -0.11(-0.40%) |
Nov 15, 2016 | 28.29 | 28.36 | 28.29 | 28.36 | 1,395 | +0.08(+0.27%) |
Nov 14, 2016 | 28.46 | 28.46 | 28.29 | 28.29 | 5,581 | -0.11(-0.40%) |
Nov 11, 2016 | 28.39 | 28.43 | 28.36 | 28.40 | 3,060 | +0.22(+0.79%) |
Nov 10, 2016 | 28.28 | 28.28 | 28.14 | 28.18 | 9,240 | -0.24(-0.84%) |
Nov 09, 2016 | 28.22 | 28.43 | 28.06 | 28.41 | 5,325 | -0.54(-1.85%) |
Nov 08, 2016 | 28.80 | 29.16 | 28.79 | 28.95 | 1,569 | +0.18(+0.62%) |
Nov 07, 2016 | 28.48 | 28.84 | 28.48 | 28.77 | 1,583 | +0.62(+2.22%) |
Nov 04, 2016 | 28.24 | 28.30 | 28.12 | 28.15 | 11,598 | -0.31(-1.09%) |
Nov 03, 2016 | 28.75 | 28.75 | 28.43 | 28.46 | 1,456 | -0.19(-0.65%) |
Nov 02, 2016 | 28.81 | 28.81 | 28.62 | 28.64 | 1,320 | -0.26(-0.91%) |
Nov 01, 2016 | 29.29 | 29.32 | 28.82 | 28.91 | 6,218 | -0.31(-1.06%) |
Oct 31, 2016 | 29.29 | 29.29 | 29.22 | 29.22 | 1,417 | -0.10(-0.35%) |
Oct 28, 2016 | 29.29 | 29.41 | 29.22 | 29.32 | 3,477 | +0.03(+0.09%) |
Oct 27, 2016 | 29.42 | 29.42 | 29.20 | 29.29 | 3,889 | -0.10(-0.35%) |
Oct 26, 2016 | 29.29 | 29.41 | 29.29 | 29.40 | 978 | -0.04(-0.15%) |
Oct 25, 2016 | 29.48 | 29.48 | 29.41 | 29.44 | 5,621 | +0.29(+1.01%) |
Oct 21, 2016 | 29.03 | 29.15 | 29.15 | 29.15 | 138 | -0.05(-0.18%) |
Oct 20, 2016 | 29.13 | 29.25 | 29.13 | 29.20 | 4,091 | +0.09(+0.30%) |
Oct 19, 2016 | 29.03 | 29.11 | 29.01 | 29.11 | 2,075 | +0.12(+0.40%) |
Oct 18, 2016 | 28.95 | 29.00 | 28.83 | 29.00 | 1,670 | +0.40(+1.39%) |
Oct 17, 2016 | 28.64 | 28.64 | 28.60 | 28.60 | 683 | -0.33(-1.16%) |
Oct 14, 2016 | 28.82 | 28.93 | 28.82 | 28.93 | 271 | +0.46(+1.63%) |
Oct 13, 2016 | 28.42 | 28.56 | 28.42 | 28.47 | 2,948 | -0.22(-0.75%) |
Oct 12, 2016 | 28.79 | 28.79 | 28.68 | 28.68 | 2,294 | -0.04(-0.13%) |
Oct 11, 2016 | 29.00 | 29.00 | 28.69 | 28.72 | 1,799 | -0.50(-1.70%) |
Oct 10, 2016 | 29.16 | 29.22 | 29.16 | 29.22 | 3,167 | +0.21(+0.71%) |
Oct 07, 2016 | 29.14 | 29.14 | 28.86 | 29.01 | 831 | -0.12(-0.41%) |
Oct 06, 2016 | 29.12 | 29.23 | 29.12 | 29.13 | 10,850 | -0.27(-0.91%) |
Oct 05, 2016 | 29.05 | 29.40 | 29.05 | 29.40 | 6,398 | +0.59(+2.06%) |
Oct 04, 2016 | 28.82 | 28.90 | 28.78 | 28.80 | 3,022 | +0.30(+1.06%) |
Oct 03, 2016 | 28.50 | 28.50 | 28.50 | 28.50 | 419 | +0.00(+0.00%) |
Sep 30, 2016 | 28.50 | 28.50 | 28.50 | 28.50 | 189 | -0.05(-0.18%) |
Sep 29, 2016 | 28.86 | 28.86 | 28.46 | 28.55 | 6,954 | -0.23(-0.79%) |
Sep 28, 2016 | 28.72 | 28.78 | 28.58 | 28.78 | 1,893 | +0.12(+0.44%) |
Sep 27, 2016 | 28.72 | 28.80 | 28.66 | 28.66 | 4,128 | +0.14(+0.48%) |
Sep 26, 2016 | 29.03 | 29.03 | 28.52 | 28.52 | 2,522 | -0.56(-1.92%) |
Sep 23, 2016 | 29.13 | 29.13 | 29.04 | 29.08 | 1,576 | -0.34(-1.16%) |
Sep 22, 2016 | 29.58 | 29.58 | 29.42 | 29.42 | 1,409 | +0.33(+1.15%) |
Sep 21, 2016 | 28.82 | 29.09 | 28.82 | 29.09 | 8,584 | +0.55(+1.92%) |
Sep 20, 2016 | 28.75 | 28.75 | 28.54 | 28.54 | 619 | +0.07(+0.25%) |
Sep 19, 2016 | 28.61 | 28.73 | 28.30 | 28.47 | 38,896 | +0.21(+0.76%) |
Sep 16, 2016 | 28.51 | 28.51 | 28.22 | 28.25 | 1,103 | -0.54(-1.88%) |
Sep 15, 2016 | 28.56 | 28.79 | 28.56 | 28.79 | 1,810 | +0.17(+0.60%) |
Sep 14, 2016 | 28.81 | 28.81 | 28.55 | 28.62 | 4,428 | -0.17(-0.60%) |
Sep 13, 2016 | 29.03 | 29.03 | 28.77 | 28.79 | 958 | -0.49(-1.69%) |
Sep 12, 2016 | 28.81 | 29.29 | 28.81 | 29.29 | 2,008 | +0.28(+0.96%) |
Sep 09, 2016 | 29.05 | 29.06 | 29.01 | 29.01 | 615 | -0.65(-2.20%) |
Sep 08, 2016 | 29.53 | 29.68 | 29.53 | 29.66 | 1,680 | +0.00(+0.00%) |
Sep 07, 2016 | 29.73 | 29.83 | 29.64 | 29.66 | 3,071 | +0.09(+0.29%) |
Sep 06, 2016 | 29.53 | 29.58 | 29.45 | 29.58 | 14,669 | +0.26(+0.90%) |
Sep 02, 2016 | 29.33 | 29.31 | 29.31 | 29.31 | 1,514 | +0.24(+0.83%) |
Sep 01, 2016 | 29.16 | 29.18 | 28.97 | 29.07 | 1,640 | +0.11(+0.39%) |
Aug 31, 2016 | 28.93 | 28.96 | 28.91 | 28.96 | 1,418 | +0.01(+0.02%) |
Aug 30, 2016 | 29.09 | 29.09 | 28.95 | 28.95 | 1,401 | +0.16(+0.54%) |
Aug 29, 2016 | 28.80 | 28.80 | 28.73 | 28.79 | 949 | +0.28(+0.99%) |
Aug 26, 2016 | 28.85 | 28.92 | 28.48 | 28.51 | 6,135 | -0.18(-0.62%) |
Aug 25, 2016 | 28.70 | 28.73 | 28.66 | 28.69 | 4,000 | -0.25(-0.85%) |
Aug 24, 2016 | 28.92 | 29.03 | 28.92 | 28.93 | 2,595 | +0.16(+0.55%) |
Aug 23, 2016 | 28.96 | 28.96 | 28.77 | 28.78 | 2,409 | +0.02(+0.06%) |
Aug 22, 2016 | 28.83 | 28.83 | 28.76 | 28.76 | 922 | -0.06(-0.22%) |
Aug 19, 2016 | 28.85 | 28.85 | 28.69 | 28.82 | 1,699 | +0.06(+0.19%) |
Aug 18, 2016 | 28.95 | 28.95 | 28.73 | 28.77 | 3,551 | -0.21(-0.71%) |
Aug 17, 2016 | 28.97 | 28.97 | 28.68 | 28.97 | 4,552 | +0.14(+0.48%) |
Aug 16, 2016 | 28.93 | 28.95 | 28.76 | 28.84 | 2,975 | -0.25(-0.86%) |
Aug 15, 2016 | 29.12 | 29.16 | 29.05 | 29.09 | 7,409 | +0.26(+0.90%) |
Aug 12, 2016 | 28.97 | 28.97 | 28.83 | 28.83 | 2,290 | -0.19(-0.65%) |
Aug 11, 2016 | 28.96 | 29.03 | 28.96 | 29.02 | 5,744 | +0.19(+0.67%) |
Aug 10, 2016 | 28.97 | 28.97 | 28.72 | 28.82 | 2,160 | -0.06(-0.20%) |
Aug 09, 2016 | 28.74 | 28.88 | 28.74 | 28.88 | 693 | +0.25(+0.87%) |
Aug 08, 2016 | 28.63 | 28.64 | 28.53 | 28.63 | 44,904 | +0.21(+0.75%) |
Aug 05, 2016 | 28.24 | 28.50 | 28.24 | 28.42 | 3,558 | +0.41(+1.46%) |
Aug 04, 2016 | 27.98 | 28.03 | 27.89 | 28.01 | 2,705 | +0.44(+1.60%) |
Aug 03, 2016 | 27.55 | 27.67 | 27.55 | 27.57 | 12,170 | -0.12(-0.43%) |
Aug 02, 2016 | 27.99 | 27.99 | 27.57 | 27.69 | 98,647 | -0.54(-1.92%) |
Aug 01, 2016 | 28.45 | 28.45 | 28.23 | 28.23 | 2,854 | -0.21(-0.72%) |
Jul 29, 2016 | 28.21 | 28.45 | 28.21 | 28.43 | 4,020 | +0.36(+1.28%) |
Jul 28, 2016 | 28.42 | 28.42 | 28.01 | 28.07 | 13,757 | -0.43(-1.50%) |
Jul 27, 2016 | 28.51 | 28.67 | 28.41 | 28.50 | 17,397 | +0.28(+1.00%) |
Jul 26, 2016 | 28.09 | 28.22 | 28.09 | 28.22 | 1,574 | +0.28(+1.02%) |
Jul 25, 2016 | 27.97 | 28.06 | 27.93 | 27.93 | 907 | +0.11(+0.39%) |
Jul 22, 2016 | 27.70 | 27.84 | 27.69 | 27.83 | 13,556 | +0.05(+0.18%) |
Jul 21, 2016 | 27.94 | 27.94 | 27.73 | 27.78 | 5,012 | +0.07(+0.23%) |
Jul 20, 2016 | 27.65 | 27.78 | 27.65 | 27.71 | 5,300 | +0.31(+1.13%) |
Jul 19, 2016 | 27.37 | 27.40 | 27.27 | 27.40 | 7,450 | -0.25(-0.90%) |
Jul 18, 2016 | 27.66 | 27.67 | 27.58 | 27.65 | 5,610 | +0.12(+0.45%) |
Jul 15, 2016 | 27.46 | 27.53 | 27.43 | 27.53 | 932 | +0.12(+0.44%) |
Jul 14, 2016 | 27.36 | 27.45 | 27.35 | 27.41 | 7,052 | +0.20(+0.74%) |
Jul 13, 2016 | 27.29 | 27.29 | 27.16 | 27.21 | 1,991 | +0.03(+0.10%) |
Jul 12, 2016 | 27.06 | 27.19 | 27.06 | 27.18 | 40,089 | +0.63(+2.36%) |
Jul 11, 2016 | 26.33 | 26.61 | 26.33 | 26.55 | 6,446 | +0.63(+2.42%) |
Jul 08, 2016 | 25.88 | 25.97 | 25.31 | 25.93 | 6,743 | +0.62(+2.44%) |
Jul 07, 2016 | 25.27 | 25.48 | 25.21 | 25.31 | 42,832 | +0.02(+0.07%) |
Jul 05, 2016 | 25.57 | 25.57 | 25.16 | 25.29 | 4,531 | -0.76(-2.93%) |
Jul 01, 2016 | 25.72 | 26.06 | 26.06 | 26.06 | 35,887 | +0.50(+1.95%) |
Jun 30, 2016 | 25.54 | 25.56 | 25.25 | 25.56 | 11,885 | -0.16(-0.61%) |
Jun 29, 2016 | 25.58 | 25.72 | 25.54 | 25.72 | 4,453 | +0.48(+1.92%) |
Jun 28, 2016 | 25.48 | 25.48 | 25.20 | 25.23 | 21,696 | +0.19(+0.75%) |
Jun 27, 2016 | 25.16 | 25.16 | 24.71 | 25.04 | 13,141 | -0.97(-3.73%) |
Jun 24, 2016 | 25.97 | 26.37 | 25.97 | 26.01 | 12,102 | -1.89(-6.77%) |
Jun 23, 2016 | 27.69 | 27.96 | 27.69 | 27.90 | 4,504 | +0.65(+2.39%) |
Jun 22, 2016 | 27.40 | 27.56 | 27.25 | 27.25 | 1,592 | -0.13(-0.49%) |
Jun 21, 2016 | 27.47 | 27.47 | 27.38 | 27.38 | 842 | -0.07(-0.25%) |
Jun 20, 2016 | 27.13 | 27.53 | 27.13 | 27.45 | 2,306 | +0.66(+2.48%) |
Jun 17, 2016 | 26.63 | 26.79 | 26.63 | 26.79 | 1,600 | +0.34(+1.28%) |
Jun 16, 2016 | 26.20 | 26.45 | 25.91 | 26.45 | 6,610 | -0.17(-0.65%) |
Jun 15, 2016 | 26.47 | 26.66 | 26.47 | 26.62 | 2,292 | +0.42(+1.60%) |
Jun 14, 2016 | 26.39 | 26.39 | 26.06 | 26.20 | 7,637 | -0.30(-1.12%) |
Jun 13, 2016 | 26.61 | 26.72 | 26.48 | 26.50 | 15,511 | -0.42(-1.54%) |
Jun 10, 2016 | 27.14 | 27.17 | 26.91 | 26.91 | 11,426 | -0.58(-2.10%) |
Jun 09, 2016 | 27.61 | 27.61 | 27.43 | 27.49 | 2,099 | -0.43(-1.55%) |
Jun 08, 2016 | 27.91 | 28.05 | 27.91 | 27.92 | 5,955 | -0.09(-0.33%) |
Jun 07, 2016 | 27.86 | 28.06 | 27.86 | 28.02 | 12,614 | +0.23(+0.83%) |
Jun 06, 2016 | 27.62 | 27.79 | 27.62 | 27.79 | 5,553 | +0.22(+0.80%) |
Jun 03, 2016 | 27.35 | 27.57 | 27.35 | 27.57 | 16,812 | -0.05(-0.19%) |
Jun 02, 2016 | 27.58 | 27.68 | 27.56 | 27.62 | 7,328 | -0.01(-0.03%) |
Jun 01, 2016 | 27.69 | 27.69 | 27.55 | 27.63 | 4,184 | -0.34(-1.22%) |
May 31, 2016 | 27.98 | 28.10 | 27.89 | 27.97 | 2,965 | +0.43(+1.56%) |
May 27, 2016 | 27.58 | 27.54 | 27.54 | 27.54 | 1,415 | -0.20(-0.73%) |
May 26, 2016 | 27.70 | 27.75 | 27.66 | 27.74 | 1,888 | +0.23(+0.83%) |
May 25, 2016 | 27.42 | 27.58 | 27.42 | 27.51 | 13,745 | +0.32(+1.17%) |
May 24, 2016 | 26.85 | 27.19 | 26.85 | 27.19 | 2,497 | +0.43(+1.60%) |
May 23, 2016 | 26.74 | 26.80 | 26.74 | 26.76 | 1,152 | -0.06(-0.23%) |
May 20, 2016 | 26.73 | 26.82 | 26.73 | 26.82 | 747 | +0.17(+0.64%) |
May 19, 2016 | 26.59 | 26.65 | 26.59 | 26.65 | 1,559 | -0.02(-0.09%) |
May 18, 2016 | 26.70 | 26.92 | 26.67 | 26.67 | 5,104 | -0.30(-1.11%) |
May 17, 2016 | 26.92 | 27.06 | 26.92 | 26.97 | 7,821 | -0.19(-0.69%) |
May 16, 2016 | 27.17 | 27.24 | 27.11 | 27.16 | 1,147 | +0.19(+0.69%) |
May 13, 2016 | 27.16 | 27.23 | 26.97 | 26.97 | 6,894 | -0.42(-1.52%) |
May 12, 2016 | 27.56 | 27.56 | 27.23 | 27.39 | 10,761 | +0.02(+0.06%) |
May 11, 2016 | 27.55 | 27.58 | 27.37 | 27.37 | 4,440 | -0.36(-1.28%) |
May 10, 2016 | 27.44 | 27.73 | 27.44 | 27.73 | 4,885 | +0.67(+2.48%) |
May 09, 2016 | 27.22 | 27.22 | 27.06 | 27.06 | 3,247 | -0.04(-0.16%) |
May 06, 2016 | 26.85 | 27.24 | 26.85 | 27.10 | 2,364 | +0.31(+1.14%) |
May 05, 2016 | 26.87 | 26.87 | 26.80 | 26.80 | 2,431 | -0.13(-0.49%) |
May 04, 2016 | 27.19 | 27.19 | 26.93 | 26.93 | 3,291 | -0.47(-1.71%) |
May 03, 2016 | 27.69 | 27.69 | 27.32 | 27.40 | 4,113 | -0.55(-1.98%) |