Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.56 | 25.64 | 25.53 | 25.63 | 1,872,336 | +0.07(+0.29%) |
Apr 27, 2017 | 25.49 | 25.65 | 25.48 | 25.56 | 821,441 | +0.03(+0.11%) |
Apr 26, 2017 | 25.33 | 25.53 | 25.33 | 25.53 | 1,029,812 | +0.33(+1.29%) |
Apr 25, 2017 | 25.12 | 25.27 | 25.08 | 25.20 | 526,958 | +0.21(+0.85%) |
Apr 24, 2017 | 24.96 | 25.07 | 24.95 | 24.99 | 622,331 | +0.35(+1.40%) |
Apr 21, 2017 | 24.76 | 24.76 | 24.57 | 24.65 | 238,757 | -0.13(-0.52%) |
Apr 20, 2017 | 24.67 | 24.81 | 24.50 | 24.78 | 231,379 | +0.15(+0.63%) |
Apr 19, 2017 | 24.46 | 24.66 | 24.46 | 24.62 | 617,716 | +0.23(+0.95%) |
Apr 18, 2017 | 24.42 | 24.42 | 24.25 | 24.39 | 663,763 | -0.07(-0.28%) |
Apr 17, 2017 | 24.24 | 24.47 | 24.24 | 24.46 | 269,032 | +0.19(+0.78%) |
Apr 13, 2017 | 24.30 | 24.37 | 24.24 | 24.27 | 255,537 | -0.09(-0.38%) |
Apr 12, 2017 | 24.43 | 24.44 | 24.33 | 24.36 | 234,954 | -0.08(-0.34%) |
Apr 11, 2017 | 24.40 | 24.45 | 24.29 | 24.45 | 186,642 | +0.02(+0.07%) |
Apr 10, 2017 | 24.49 | 24.54 | 24.41 | 24.43 | 188,353 | -0.03(-0.13%) |
Apr 07, 2017 | 24.40 | 24.51 | 24.40 | 24.46 | 143,125 | +0.04(+0.15%) |
Apr 06, 2017 | 24.38 | 24.43 | 24.27 | 24.42 | 292,803 | +0.03(+0.11%) |
Apr 05, 2017 | 24.52 | 24.64 | 24.36 | 24.39 | 376,738 | -0.08(-0.32%) |
Apr 04, 2017 | 24.66 | 24.70 | 24.42 | 24.47 | 588,032 | -0.18(-0.73%) |
Apr 03, 2017 | 24.61 | 24.71 | 24.48 | 24.65 | 6,930,009 | +0.05(+0.18%) |
Mar 31, 2017 | 24.59 | 24.67 | 24.54 | 24.61 | 428,575 | -0.01(-0.03%) |
Mar 30, 2017 | 24.59 | 24.66 | 24.56 | 24.62 | 391,912 | -0.01(-0.04%) |
Mar 29, 2017 | 24.57 | 24.68 | 24.47 | 24.62 | 681,627 | +0.03(+0.11%) |
Mar 28, 2017 | 24.61 | 24.62 | 24.47 | 24.60 | 915,215 | -0.01(-0.03%) |
Mar 27, 2017 | 24.46 | 24.64 | 24.37 | 24.60 | 323,313 | +0.03(+0.13%) |
Mar 24, 2017 | 24.45 | 24.66 | 24.45 | 24.57 | 820,364 | +0.14(+0.56%) |
Mar 23, 2017 | 24.45 | 24.57 | 24.37 | 24.43 | 526,560 | -0.03(-0.13%) |
Mar 22, 2017 | 24.41 | 24.52 | 24.29 | 24.47 | 454,011 | +0.09(+0.38%) |
Mar 21, 2017 | 24.61 | 24.71 | 24.32 | 24.37 | 430,891 | -0.16(-0.66%) |
Mar 20, 2017 | 24.62 | 24.63 | 24.48 | 24.54 | 369,218 | -0.09(-0.36%) |
Mar 17, 2017 | 24.51 | 24.70 | 24.44 | 24.62 | 287,487 | +0.15(+0.62%) |
Mar 16, 2017 | 24.71 | 24.73 | 24.40 | 24.47 | 490,076 | -0.28(-1.13%) |
Mar 15, 2017 | 24.52 | 24.80 | 24.52 | 24.75 | 2,059,000 | +0.27(+1.12%) |
Mar 14, 2017 | 24.54 | 24.58 | 24.43 | 24.48 | 272,706 | -0.17(-0.70%) |
Mar 13, 2017 | 24.61 | 24.65 | 24.46 | 24.65 | 295,967 | +0.05(+0.20%) |
Mar 10, 2017 | 24.60 | 24.62 | 24.50 | 24.60 | 401,385 | +0.09(+0.36%) |
Mar 09, 2017 | 24.34 | 24.55 | 24.32 | 24.51 | 329,212 | +0.17(+0.71%) |
Mar 08, 2017 | 24.27 | 24.40 | 24.23 | 24.34 | 1,093,147 | +0.08(+0.33%) |
Mar 07, 2017 | 24.24 | 24.34 | 24.23 | 24.26 | 644,013 | -0.08(-0.33%) |
Mar 06, 2017 | 24.47 | 24.47 | 24.30 | 24.34 | 1,440,330 | -0.21(-0.85%) |
Mar 03, 2017 | 24.53 | 24.58 | 24.46 | 24.55 | 301,110 | -0.02(-0.08%) |
Mar 02, 2017 | 24.62 | 24.65 | 24.53 | 24.57 | 746,684 | -0.06(-0.23%) |
Mar 01, 2017 | 24.45 | 24.68 | 24.42 | 24.63 | 502,437 | +0.36(+1.47%) |
Feb 28, 2017 | 24.33 | 24.38 | 24.25 | 24.27 | 345,132 | -0.09(-0.37%) |
Feb 27, 2017 | 24.39 | 24.42 | 24.33 | 24.36 | 6,270,200 | -0.03(-0.11%) |
Feb 24, 2017 | 24.17 | 24.39 | 24.10 | 24.39 | 963,254 | +0.14(+0.58%) |
Feb 23, 2017 | 24.16 | 24.25 | 24.08 | 24.25 | 764,378 | +0.11(+0.44%) |
Feb 22, 2017 | 24.17 | 24.21 | 24.10 | 24.14 | 393,410 | -0.04(-0.18%) |
Feb 21, 2017 | 24.14 | 24.27 | 24.06 | 24.19 | 475,955 | +0.16(+0.65%) |
Feb 17, 2017 | 24.03 | 24.03 | 24.03 | 0 | +0.17(+0.73%) | |
Feb 16, 2017 | 23.89 | 23.89 | 23.71 | 23.86 | 371,466 | +0.00(+0.02%) |
Feb 15, 2017 | 23.66 | 23.88 | 23.62 | 23.85 | 379,356 | +0.18(+0.76%) |
Feb 14, 2017 | 23.56 | 23.69 | 23.52 | 23.67 | 522,465 | +0.08(+0.35%) |
Feb 13, 2017 | 23.54 | 23.59 | 23.50 | 23.59 | 1,492,383 | +0.13(+0.56%) |
Feb 10, 2017 | 23.46 | 23.50 | 23.39 | 23.46 | 515,518 | +0.04(+0.17%) |
Feb 09, 2017 | 23.25 | 23.46 | 23.27 | 23.42 | 699,225 | +0.17(+0.73%) |
Feb 08, 2017 | 23.25 | 23.28 | 23.18 | 23.25 | 463,705 | -0.06(-0.26%) |
Feb 07, 2017 | 23.27 | 23.34 | 23.24 | 23.31 | 721,957 | +0.06(+0.25%) |
Feb 06, 2017 | 23.30 | 23.30 | 23.14 | 23.25 | 782,293 | -0.07(-0.31%) |
Feb 03, 2017 | 23.29 | 23.33 | 23.16 | 23.32 | 188,997 | +0.13(+0.55%) |
Feb 02, 2017 | 23.11 | 23.21 | 22.99 | 23.19 | 443,258 | +0.04(+0.17%) |
Feb 01, 2017 | 23.13 | 23.18 | 23.00 | 23.16 | 900,263 | +0.07(+0.31%) |
Jan 31, 2017 | 22.69 | 23.09 | 22.69 | 23.08 | 1,150,145 | +0.43(+1.88%) |
Jan 30, 2017 | 22.73 | 22.81 | 22.55 | 22.66 | 380,243 | -0.16(-0.70%) |
Jan 27, 2017 | 22.58 | 22.82 | 22.57 | 22.82 | 340,464 | +0.28(+1.24%) |
Jan 26, 2017 | 22.67 | 22.67 | 22.49 | 22.54 | 446,344 | -0.13(-0.58%) |
Jan 25, 2017 | 22.46 | 22.70 | 22.46 | 22.67 | 276,998 | +0.22(+1.00%) |
Jan 24, 2017 | 22.46 | 22.49 | 22.27 | 22.45 | 319,419 | +0.01(+0.03%) |
Jan 23, 2017 | 22.48 | 22.53 | 22.37 | 22.44 | 813,733 | -0.06(-0.26%) |
Jan 20, 2017 | 22.64 | 22.67 | 22.46 | 22.50 | 675,779 | -0.09(-0.38%) |
Jan 19, 2017 | 22.69 | 22.69 | 22.53 | 22.58 | 8,215,289 | -0.12(-0.51%) |
Jan 18, 2017 | 22.78 | 22.82 | 22.62 | 22.70 | 1,521,415 | -0.04(-0.16%) |
Jan 17, 2017 | 22.68 | 22.82 | 22.56 | 22.74 | 211,926 | -0.04(-0.18%) |
Jan 13, 2017 | 22.78 | 22.78 | 22.78 | 0 | +0.18(+0.78%) | |
Jan 12, 2017 | 22.59 | 22.61 | 22.40 | 22.60 | 1,235,665 | -0.07(-0.29%) |
Jan 11, 2017 | 22.67 | 22.76 | 22.37 | 22.66 | 487,865 | +0.05(+0.23%) |
Jan 10, 2017 | 22.29 | 22.68 | 22.28 | 22.61 | 405,518 | +0.39(+1.78%) |
Jan 09, 2017 | 22.18 | 22.27 | 22.12 | 22.22 | 384,781 | +0.12(+0.52%) |
Jan 06, 2017 | 21.86 | 22.13 | 21.86 | 22.10 | 285,146 | +0.26(+1.18%) |
Jan 05, 2017 | 21.82 | 21.89 | 21.80 | 21.84 | 191,584 | +0.02(+0.10%) |
Jan 04, 2017 | 21.74 | 21.89 | 21.70 | 21.82 | 432,363 | +0.13(+0.59%) |
Jan 03, 2017 | 21.64 | 21.69 | 21.53 | 21.69 | 455,625 | +0.07(+0.34%) |
Dec 30, 2016 | 21.62 | 21.62 | 21.62 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 21.62 | 21.72 | 21.61 | 21.65 | 304,799 | +0.05(+0.23%) |
Dec 28, 2016 | 21.79 | 21.79 | 21.58 | 21.60 | 298,560 | -0.14(-0.63%) |
Dec 27, 2016 | 21.74 | 21.86 | 21.72 | 21.73 | 429,075 | +0.04(+0.20%) |
Dec 23, 2016 | 21.69 | 21.69 | 21.69 | 0 | +0.11(+0.51%) | |
Dec 22, 2016 | 21.52 | 21.58 | 21.48 | 21.58 | 271,024 | +0.05(+0.21%) |
Dec 21, 2016 | 21.56 | 21.60 | 21.51 | 21.54 | 589,237 | -0.05(-0.25%) |
Dec 20, 2016 | 21.68 | 21.70 | 21.53 | 21.59 | 532,288 | -0.07(-0.31%) |
Dec 19, 2016 | 21.70 | 21.79 | 21.63 | 21.66 | 614,263 | -0.03(-0.15%) |
Dec 16, 2016 | 21.84 | 21.91 | 21.65 | 21.69 | 601,318 | -0.10(-0.45%) |
Dec 15, 2016 | 21.75 | 21.81 | 21.59 | 21.79 | 366,313 | +0.08(+0.37%) |
Dec 14, 2016 | 21.87 | 21.95 | 21.63 | 21.71 | 339,682 | -0.16(-0.74%) |
Dec 13, 2016 | 21.83 | 21.98 | 21.78 | 21.87 | 484,362 | +0.09(+0.39%) |
Dec 12, 2016 | 21.64 | 21.87 | 21.64 | 21.78 | 578,967 | +0.09(+0.40%) |
Dec 09, 2016 | 21.52 | 21.70 | 21.52 | 21.70 | 1,093,278 | +0.22(+1.03%) |
Dec 08, 2016 | 21.28 | 21.54 | 21.25 | 21.47 | 896,336 | +0.18(+0.85%) |
Dec 07, 2016 | 21.25 | 21.31 | 21.01 | 21.29 | 1,564,022 | -0.03(-0.15%) |
Dec 06, 2016 | 21.25 | 21.33 | 21.09 | 21.33 | 1,168,384 | +0.14(+0.64%) |
Dec 05, 2016 | 21.26 | 21.29 | 21.13 | 21.19 | 507,374 | +0.07(+0.35%) |
Dec 02, 2016 | 20.96 | 21.24 | 20.95 | 21.12 | 865,758 | +0.16(+0.76%) |
Dec 01, 2016 | 21.29 | 21.32 | 20.87 | 20.96 | 1,082,488 | -0.33(-1.57%) |
Nov 30, 2016 | 21.62 | 21.63 | 21.25 | 21.29 | 1,060,205 | -0.27(-1.26%) |
Nov 29, 2016 | 21.57 | 21.70 | 21.55 | 21.56 | 2,137,759 | +0.03(+0.13%) |
Nov 28, 2016 | 21.73 | 21.74 | 21.52 | 21.53 | 4,241,728 | -0.23(-1.08%) |
Nov 25, 2016 | 21.75 | 21.78 | 21.69 | 21.77 | 228,489 | +0.12(+0.54%) |
Nov 23, 2016 | 21.65 | 21.65 | 21.65 | 0 | +0.25(+1.18%) | |
Nov 22, 2016 | 21.75 | 21.75 | 21.16 | 21.40 | 1,257,616 | -0.61(-2.79%) |
Nov 21, 2016 | 22.02 | 22.08 | 21.95 | 22.01 | 974,660 | +0.06(+0.27%) |
Nov 18, 2016 | 22.16 | 22.16 | 21.90 | 21.95 | 632,137 | -0.14(-0.65%) |
Nov 17, 2016 | 21.96 | 22.10 | 21.89 | 22.10 | 553,979 | +0.23(+1.04%) |
Nov 16, 2016 | 21.80 | 21.91 | 21.75 | 21.87 | 629,407 | +0.06(+0.28%) |
Nov 15, 2016 | 21.42 | 21.84 | 21.42 | 21.81 | 1,165,821 | +0.45(+2.09%) |
Nov 14, 2016 | 21.90 | 21.90 | 21.34 | 21.36 | 1,625,727 | -0.48(-2.22%) |
Nov 11, 2016 | 22.07 | 22.07 | 21.79 | 21.85 | 2,077,801 | -0.23(-1.06%) |
Nov 10, 2016 | 22.16 | 22.29 | 21.94 | 22.08 | 4,113,322 | +0.10(+0.46%) |
Nov 09, 2016 | 22.19 | 22.21 | 21.60 | 21.98 | 5,447,219 | -0.25(-1.14%) |
Nov 08, 2016 | 22.11 | 22.36 | 21.98 | 22.23 | 580,875 | +0.08(+0.35%) |
Nov 07, 2016 | 21.92 | 22.18 | 21.92 | 22.15 | 571,784 | +0.45(+2.07%) |
Nov 04, 2016 | 21.55 | 21.89 | 21.55 | 21.71 | 3,281,069 | +0.21(+0.97%) |
Nov 03, 2016 | 21.47 | 21.70 | 21.47 | 21.50 | 2,738,818 | +0.09(+0.42%) |
Nov 02, 2016 | 21.52 | 21.64 | 21.41 | 21.41 | 2,238,607 | -0.17(-0.81%) |
Nov 01, 2016 | 21.88 | 21.91 | 21.46 | 21.58 | 2,452,428 | -0.26(-1.18%) |
Oct 31, 2016 | 21.78 | 21.87 | 21.65 | 21.84 | 1,332,760 | -0.10(-0.44%) |
Oct 28, 2016 | 21.80 | 22.12 | 21.75 | 21.93 | 1,452,680 | +0.13(+0.59%) |
Oct 27, 2016 | 22.05 | 22.11 | 21.79 | 21.81 | 1,525,613 | -0.16(-0.74%) |
Oct 26, 2016 | 22.36 | 22.36 | 21.91 | 21.97 | 4,103,620 | -0.61(-2.70%) |
Oct 25, 2016 | 22.95 | 22.95 | 22.55 | 22.58 | 599,978 | -0.41(-1.80%) |
Oct 24, 2016 | 23.02 | 23.08 | 22.99 | 22.99 | 407,940 | +0.09(+0.40%) |
Oct 21, 2016 | 22.91 | 22.92 | 22.79 | 22.90 | 326,824 | -0.13(-0.58%) |
Oct 20, 2016 | 22.91 | 23.09 | 22.86 | 23.04 | 366,005 | +0.15(+0.66%) |
Oct 19, 2016 | 23.02 | 23.04 | 22.87 | 22.89 | 246,276 | -0.15(-0.64%) |
Oct 18, 2016 | 22.95 | 23.09 | 22.86 | 23.03 | 460,720 | +0.26(+1.14%) |
Oct 17, 2016 | 22.83 | 22.85 | 22.76 | 22.77 | 641,246 | -0.07(-0.30%) |
Oct 14, 2016 | 23.02 | 23.05 | 22.83 | 22.84 | 287,600 | -0.07(-0.30%) |
Oct 13, 2016 | 22.83 | 22.98 | 22.77 | 22.91 | 692,965 | -0.06(-0.27%) |
Oct 12, 2016 | 23.00 | 23.07 | 22.95 | 22.97 | 332,432 | +0.00(+0.02%) |
Oct 11, 2016 | 23.61 | 23.68 | 22.84 | 22.97 | 999,500 | -0.74(-3.13%) |
Oct 10, 2016 | 23.57 | 23.79 | 23.57 | 23.71 | 535,420 | +0.21(+0.88%) |
Oct 07, 2016 | 23.51 | 23.56 | 23.35 | 23.50 | 399,003 | +0.01(+0.06%) |
Oct 06, 2016 | 23.45 | 23.53 | 23.34 | 23.49 | 380,839 | +0.02(+0.10%) |
Oct 05, 2016 | 23.40 | 23.50 | 23.39 | 23.47 | 2,663,359 | +0.13(+0.56%) |
Oct 04, 2016 | 23.51 | 23.54 | 23.22 | 23.34 | 496,696 | -0.15(-0.63%) |
Oct 03, 2016 | 23.47 | 23.49 | 23.34 | 23.48 | 388,479 | -0.06(-0.25%) |
Sep 30, 2016 | 23.29 | 23.62 | 23.29 | 23.54 | 469,342 | +0.31(+1.35%) |
Sep 29, 2016 | 23.56 | 23.56 | 23.11 | 23.23 | 446,892 | -0.33(-1.42%) |
Sep 28, 2016 | 23.62 | 23.62 | 23.43 | 23.56 | 493,435 | -0.01(-0.03%) |
Sep 27, 2016 | 23.31 | 23.58 | 23.29 | 23.57 | 305,016 | +0.26(+1.13%) |
Sep 26, 2016 | 23.44 | 23.45 | 23.27 | 23.30 | 660,898 | -0.24(-1.01%) |
Sep 23, 2016 | 23.61 | 23.65 | 23.47 | 23.54 | 745,030 | -0.11(-0.47%) |
Sep 22, 2016 | 23.57 | 23.69 | 23.53 | 23.66 | 1,377,375 | +0.22(+0.94%) |
Sep 21, 2016 | 23.21 | 23.47 | 23.03 | 23.44 | 856,317 | +0.28(+1.21%) |
Sep 20, 2016 | 23.25 | 23.28 | 23.14 | 23.16 | 466,744 | +0.04(+0.17%) |
Sep 19, 2016 | 23.12 | 23.27 | 23.07 | 23.12 | 843,593 | +0.03(+0.15%) |
Sep 16, 2016 | 22.95 | 23.11 | 22.94 | 23.08 | 415,391 | +0.07(+0.29%) |
Sep 15, 2016 | 22.65 | 23.10 | 22.64 | 23.02 | 3,212,840 | +0.35(+1.56%) |
Sep 14, 2016 | 22.61 | 22.76 | 22.57 | 22.66 | 1,321,998 | +0.07(+0.31%) |
Sep 13, 2016 | 22.78 | 22.82 | 22.52 | 22.59 | 1,186,815 | -0.35(-1.52%) |
Sep 12, 2016 | 22.53 | 22.98 | 22.52 | 22.94 | 935,263 | +0.32(+1.39%) |
Sep 09, 2016 | 23.19 | 23.19 | 22.63 | 22.63 | 1,110,546 | -0.69(-2.97%) |
Sep 08, 2016 | 23.30 | 23.37 | 23.29 | 23.32 | 364,879 | -0.02(-0.08%) |
Sep 07, 2016 | 23.34 | 23.40 | 23.28 | 23.34 | 901,530 | -0.01(-0.06%) |
Sep 06, 2016 | 23.33 | 23.36 | 23.20 | 23.35 | 708,991 | +0.07(+0.31%) |
Sep 02, 2016 | 23.26 | 23.28 | 23.28 | 23.28 | 734,494 | +0.08(+0.35%) |
Sep 01, 2016 | 23.20 | 23.22 | 23.03 | 23.20 | 648,117 | +0.01(+0.06%) |
Aug 31, 2016 | 23.31 | 23.31 | 23.13 | 23.19 | 782,620 | -0.11(-0.46%) |
Aug 30, 2016 | 23.38 | 23.42 | 23.23 | 23.29 | 422,495 | -0.08(-0.33%) |
Aug 29, 2016 | 23.13 | 23.41 | 23.13 | 23.37 | 647,765 | +0.19(+0.83%) |
Aug 26, 2016 | 23.04 | 23.21 | 22.96 | 23.18 | 567,335 | +0.18(+0.80%) |
Aug 25, 2016 | 22.99 | 23.13 | 22.93 | 22.99 | 1,239,738 | -0.06(-0.27%) |
Aug 24, 2016 | 23.39 | 23.41 | 23.03 | 23.05 | 280,214 | -0.34(-1.45%) |
Aug 23, 2016 | 23.45 | 23.56 | 23.39 | 23.39 | 1,322,097 | +0.02(+0.09%) |
Aug 22, 2016 | 23.34 | 23.42 | 23.30 | 23.37 | 320,234 | +0.02(+0.09%) |
Aug 19, 2016 | 23.24 | 23.35 | 23.19 | 23.35 | 739,793 | +0.06(+0.24%) |
Aug 18, 2016 | 23.24 | 23.32 | 23.17 | 23.29 | 666,350 | +0.04(+0.16%) |
Aug 17, 2016 | 23.33 | 23.44 | 23.14 | 23.26 | 919,151 | -0.07(-0.31%) |
Aug 16, 2016 | 23.47 | 23.47 | 23.32 | 23.33 | 964,327 | -0.19(-0.82%) |
Aug 15, 2016 | 23.46 | 23.56 | 23.43 | 23.52 | 724,003 | +0.08(+0.35%) |
Aug 12, 2016 | 23.49 | 23.49 | 23.38 | 23.44 | 461,099 | -0.08(-0.35%) |
Aug 11, 2016 | 23.49 | 23.55 | 23.41 | 23.52 | 577,419 | +0.09(+0.40%) |
Aug 10, 2016 | 23.52 | 23.52 | 23.34 | 23.43 | 489,811 | -0.10(-0.42%) |
Aug 09, 2016 | 23.36 | 23.57 | 23.36 | 23.53 | 1,604,791 | +0.20(+0.85%) |
Aug 08, 2016 | 23.42 | 23.53 | 23.29 | 23.33 | 969,675 | -0.07(-0.29%) |
Aug 05, 2016 | 23.33 | 23.41 | 23.23 | 23.40 | 474,021 | +0.11(+0.46%) |
Aug 04, 2016 | 23.18 | 23.33 | 23.15 | 23.29 | 416,696 | +0.09(+0.40%) |
Aug 03, 2016 | 23.25 | 23.28 | 23.15 | 23.20 | 296,351 | -0.10(-0.42%) |
Aug 02, 2016 | 23.43 | 23.45 | 23.18 | 23.29 | 408,565 | -0.10(-0.44%) |
Aug 01, 2016 | 23.27 | 23.48 | 23.26 | 23.40 | 891,125 | +0.12(+0.52%) |
Jul 29, 2016 | 23.08 | 23.36 | 23.08 | 23.27 | 2,929,342 | +0.18(+0.76%) |
Jul 28, 2016 | 22.95 | 23.16 | 22.95 | 23.10 | 546,017 | +0.20(+0.85%) |
Jul 27, 2016 | 23.02 | 23.02 | 22.75 | 22.90 | 507,679 | -0.06(-0.26%) |
Jul 26, 2016 | 22.68 | 22.96 | 22.58 | 22.96 | 721,672 | +0.28(+1.25%) |
Jul 25, 2016 | 22.76 | 22.86 | 22.61 | 22.68 | 379,730 | -0.08(-0.33%) |
Jul 22, 2016 | 22.83 | 22.83 | 22.62 | 22.76 | 947,411 | -0.08(-0.33%) |
Jul 21, 2016 | 22.97 | 23.01 | 22.75 | 22.83 | 378,518 | -0.14(-0.60%) |
Jul 20, 2016 | 22.80 | 23.03 | 22.80 | 22.97 | 927,658 | +0.27(+1.17%) |
Jul 19, 2016 | 22.70 | 22.73 | 22.61 | 22.70 | 879,149 | +0.02(+0.10%) |
Jul 18, 2016 | 22.70 | 22.75 | 22.61 | 22.68 | 620,029 | -0.02(-0.08%) |
Jul 15, 2016 | 22.86 | 22.91 | 22.67 | 22.70 | 2,857,488 | -0.12(-0.52%) |
Jul 14, 2016 | 22.86 | 22.93 | 22.78 | 22.82 | 513,392 | +0.08(+0.35%) |
Jul 13, 2016 | 22.81 | 22.86 | 22.70 | 22.74 | 359,185 | -0.02(-0.07%) |
Jul 12, 2016 | 22.73 | 22.82 | 22.70 | 22.75 | 361,522 | +0.10(+0.46%) |
Jul 11, 2016 | 22.72 | 22.74 | 22.64 | 22.65 | 366,394 | +0.01(+0.06%) |
Jul 08, 2016 | 22.45 | 22.67 | 22.34 | 22.64 | 351,228 | +0.30(+1.34%) |
Jul 07, 2016 | 22.25 | 22.41 | 22.25 | 22.34 | 1,040,818 | +0.09(+0.42%) |
Jul 06, 2016 | 21.93 | 22.26 | 21.93 | 22.24 | 773,148 | +0.27(+1.25%) |
Jul 05, 2016 | 22.00 | 22.05 | 21.93 | 21.97 | 328,902 | -0.07(-0.31%) |
Jul 01, 2016 | 21.95 | 22.04 | 22.04 | 22.04 | 578,692 | +0.11(+0.51%) |
Jun 30, 2016 | 21.69 | 21.93 | 21.64 | 21.92 | 592,937 | +0.31(+1.45%) |
Jun 29, 2016 | 21.32 | 21.64 | 21.32 | 21.61 | 377,213 | +0.45(+2.11%) |
Jun 28, 2016 | 21.00 | 21.16 | 20.98 | 21.16 | 481,625 | +0.32(+1.55%) |
Jun 27, 2016 | 21.10 | 21.10 | 20.73 | 20.84 | 526,548 | -0.34(-1.61%) |
Jun 24, 2016 | 21.27 | 21.49 | 21.15 | 21.18 | 771,312 | -0.72(-3.27%) |
Jun 23, 2016 | 21.69 | 21.90 | 21.66 | 21.90 | 333,360 | +0.38(+1.77%) |
Jun 22, 2016 | 21.51 | 21.66 | 21.49 | 21.52 | 185,738 | +0.06(+0.29%) |
Jun 21, 2016 | 21.53 | 21.57 | 21.38 | 21.46 | 263,243 | +0.02(+0.07%) |
Jun 20, 2016 | 21.40 | 21.56 | 21.40 | 21.44 | 251,361 | +0.26(+1.21%) |
Jun 17, 2016 | 21.35 | 21.35 | 21.08 | 21.18 | 445,819 | -0.13(-0.62%) |
Jun 16, 2016 | 21.21 | 21.34 | 21.05 | 21.32 | 461,907 | +0.25(+1.17%) |
Jun 15, 2016 | 21.49 | 21.52 | 21.07 | 21.07 | 442,025 | -0.39(-1.81%) |
Jun 14, 2016 | 21.42 | 21.46 | 21.34 | 21.46 | 1,075,829 | -0.05(-0.25%) |
Jun 13, 2016 | 21.56 | 21.72 | 21.50 | 21.51 | 411,163 | -0.13(-0.60%) |
Jun 10, 2016 | 21.71 | 21.73 | 21.56 | 21.64 | 429,429 | -0.21(-0.97%) |
Jun 09, 2016 | 21.72 | 21.87 | 21.67 | 21.85 | 1,101,678 | +0.10(+0.47%) |
Jun 08, 2016 | 21.50 | 21.77 | 21.50 | 21.75 | 544,045 | +0.23(+1.06%) |
Jun 07, 2016 | 21.55 | 21.58 | 21.45 | 21.52 | 399,897 | +0.01(+0.05%) |
Jun 06, 2016 | 21.45 | 21.56 | 21.44 | 21.51 | 361,477 | +0.06(+0.30%) |
Jun 03, 2016 | 21.56 | 21.56 | 21.33 | 21.45 | 716,895 | -0.07(-0.33%) |
Jun 02, 2016 | 21.28 | 21.52 | 21.26 | 21.52 | 1,336,314 | +0.22(+1.05%) |
Jun 01, 2016 | 21.12 | 21.32 | 21.11 | 21.29 | 757,482 | +0.11(+0.52%) |
May 31, 2016 | 21.26 | 21.26 | 21.09 | 21.18 | 705,568 | -0.06(-0.30%) |
May 27, 2016 | 21.16 | 21.25 | 21.25 | 21.25 | 458,663 | +0.13(+0.60%) |
May 26, 2016 | 21.21 | 21.21 | 21.10 | 21.12 | 351,116 | -0.03(-0.13%) |
May 25, 2016 | 21.14 | 21.20 | 21.12 | 21.15 | 1,877,816 | +0.04(+0.18%) |
May 24, 2016 | 20.92 | 21.16 | 20.90 | 21.11 | 888,235 | +0.29(+1.39%) |
May 23, 2016 | 20.87 | 20.91 | 20.82 | 20.82 | 339,392 | -0.05(-0.23%) |
May 20, 2016 | 20.81 | 20.94 | 20.80 | 20.87 | 2,310,229 | +0.17(+0.81%) |
May 19, 2016 | 20.78 | 20.80 | 20.58 | 20.70 | 327,341 | -0.16(-0.76%) |
May 18, 2016 | 20.78 | 20.98 | 20.72 | 20.86 | 535,052 | +0.02(+0.12%) |
May 17, 2016 | 21.12 | 21.12 | 20.76 | 20.84 | 521,756 | -0.32(-1.53%) |
May 16, 2016 | 20.90 | 21.20 | 20.87 | 21.16 | 433,520 | +0.30(+1.42%) |
May 13, 2016 | 20.96 | 21.03 | 20.83 | 20.87 | 3,295,372 | -0.11(-0.53%) |
May 12, 2016 | 21.06 | 21.06 | 20.81 | 20.98 | 2,449,345 | -0.02(-0.08%) |
May 11, 2016 | 21.08 | 21.16 | 20.99 | 20.99 | 359,286 | -0.07(-0.34%) |
May 10, 2016 | 21.01 | 21.07 | 20.91 | 21.07 | 415,230 | +0.14(+0.65%) |
May 09, 2016 | 20.83 | 21.04 | 20.83 | 20.93 | 1,185,395 | +0.13(+0.64%) |
May 06, 2016 | 20.71 | 20.83 | 20.61 | 20.80 | 599,599 | +0.03(+0.16%) |
May 05, 2016 | 20.67 | 20.80 | 20.65 | 20.76 | 907,615 | +0.15(+0.71%) |
May 04, 2016 | 20.63 | 20.68 | 20.54 | 20.62 | 437,798 | -0.11(-0.51%) |
May 03, 2016 | 20.87 | 20.87 | 20.63 | 20.72 | 1,118,013 | -0.18(-0.87%) |