Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.68 | 27.71 | 26.96 | 27.16 | 1,849,713 | -0.50(-1.79%) |
Jan 30, 2017 | 27.78 | 27.79 | 27.47 | 27.66 | 766,050 | -0.38(-1.35%) |
Jan 27, 2017 | 28.11 | 28.19 | 27.98 | 28.04 | 464,268 | -0.29(-1.03%) |
Jan 26, 2017 | 28.35 | 28.41 | 28.15 | 28.33 | 686,533 | -0.46(-1.61%) |
Jan 25, 2017 | 28.97 | 28.98 | 28.66 | 28.79 | 574,056 | +0.64(+2.26%) |
Jan 24, 2017 | 28.06 | 28.22 | 27.95 | 28.15 | 574,674 | +0.31(+1.10%) |
Jan 23, 2017 | 27.67 | 27.86 | 27.59 | 27.85 | 442,945 | +0.26(+0.94%) |
Jan 20, 2017 | 27.44 | 27.61 | 27.39 | 27.59 | 430,138 | +0.57(+2.10%) |
Jan 19, 2017 | 26.97 | 27.08 | 26.86 | 27.02 | 600,561 | -0.20(-0.75%) |
Jan 18, 2017 | 27.13 | 27.36 | 27.11 | 27.22 | 490,402 | -0.06(-0.23%) |
Jan 17, 2017 | 27.42 | 27.45 | 27.18 | 27.29 | 387,502 | -0.27(-0.97%) |
Jan 13, 2017 | 27.56 | 27.56 | 27.56 | 0 | +0.29(+1.07%) | |
Jan 12, 2017 | 27.33 | 27.35 | 27.09 | 27.26 | 691,023 | +0.00(+0.00%) |
Jan 11, 2017 | 27.03 | 27.27 | 26.85 | 27.26 | 1,023,079 | +0.48(+1.79%) |
Jan 10, 2017 | 26.89 | 26.95 | 26.76 | 26.78 | 892,273 | +0.25(+0.95%) |
Jan 09, 2017 | 26.54 | 26.63 | 26.47 | 26.53 | 528,431 | -0.18(-0.68%) |
Jan 06, 2017 | 26.78 | 26.84 | 26.68 | 26.71 | 808,126 | -0.19(-0.70%) |
Jan 05, 2017 | 26.78 | 26.96 | 26.78 | 26.90 | 1,593,868 | +0.27(+1.00%) |
Jan 04, 2017 | 26.60 | 26.64 | 26.43 | 26.63 | 1,105,771 | +0.15(+0.56%) |
Jan 03, 2017 | 26.76 | 26.97 | 26.43 | 26.49 | 1,533,292 | -0.57(-2.09%) |
Dec 30, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.41(+1.54%) | |
Dec 29, 2016 | 26.64 | 26.78 | 26.59 | 26.64 | 422,622 | +0.31(+1.17%) |
Dec 28, 2016 | 26.56 | 26.56 | 26.32 | 26.34 | 510,563 | +0.03(+0.12%) |
Dec 27, 2016 | 26.38 | 26.38 | 26.28 | 26.30 | 200,073 | +0.07(+0.27%) |
Dec 23, 2016 | 26.23 | 26.23 | 26.23 | 0 | +0.11(+0.42%) | |
Dec 22, 2016 | 26.18 | 26.27 | 26.11 | 26.12 | 518,661 | -0.17(-0.66%) |
Dec 21, 2016 | 26.17 | 26.38 | 26.14 | 26.30 | 329,491 | +0.03(+0.12%) |
Dec 20, 2016 | 25.97 | 26.32 | 25.93 | 26.26 | 478,993 | +0.06(+0.24%) |
Dec 19, 2016 | 26.12 | 26.30 | 26.09 | 26.20 | 580,295 | -0.14(-0.54%) |
Dec 16, 2016 | 26.55 | 26.57 | 26.32 | 26.34 | 674,137 | -0.07(-0.27%) |
Dec 15, 2016 | 26.41 | 26.50 | 26.26 | 26.41 | 659,271 | +0.22(+0.84%) |
Dec 14, 2016 | 26.50 | 26.66 | 26.19 | 26.19 | 738,860 | -0.42(-1.57%) |
Dec 13, 2016 | 26.84 | 27.02 | 26.60 | 26.61 | 775,134 | -0.04(-0.15%) |
Dec 12, 2016 | 26.71 | 26.86 | 26.55 | 26.65 | 657,656 | -0.20(-0.73%) |
Dec 09, 2016 | 26.93 | 26.96 | 26.71 | 26.85 | 751,652 | +0.06(+0.21%) |
Dec 08, 2016 | 26.97 | 27.07 | 26.77 | 26.79 | 1,536,578 | -0.45(-1.65%) |
Dec 07, 2016 | 26.93 | 27.28 | 26.81 | 27.24 | 2,523,388 | +0.64(+2.40%) |
Dec 06, 2016 | 26.19 | 26.63 | 26.19 | 26.60 | 1,731,687 | +0.74(+2.86%) |
Dec 05, 2016 | 25.98 | 26.04 | 25.80 | 25.86 | 1,490,290 | +0.26(+1.01%) |
Dec 02, 2016 | 25.62 | 25.83 | 25.53 | 25.60 | 605,102 | -0.24(-0.91%) |
Dec 01, 2016 | 25.96 | 26.04 | 25.76 | 25.84 | 631,498 | -0.21(-0.82%) |
Nov 30, 2016 | 26.45 | 26.45 | 26.04 | 26.05 | 815,431 | +0.19(+0.73%) |
Nov 29, 2016 | 25.65 | 25.99 | 25.65 | 25.86 | 1,291,238 | +0.15(+0.58%) |
Nov 28, 2016 | 25.98 | 26.10 | 25.69 | 25.71 | 3,508,468 | -0.86(-3.23%) |
Nov 25, 2016 | 26.50 | 26.59 | 26.36 | 26.57 | 819,330 | +0.67(+2.58%) |
Nov 23, 2016 | 25.90 | 25.90 | 25.90 | 0 | -0.43(-1.64%) | |
Nov 22, 2016 | 26.60 | 26.60 | 26.23 | 26.34 | 2,160,373 | -0.19(-0.71%) |
Nov 21, 2016 | 26.73 | 26.82 | 26.48 | 26.52 | 2,011,549 | -0.02(-0.06%) |
Nov 18, 2016 | 26.43 | 26.62 | 26.43 | 26.54 | 2,196,843 | -0.34(-1.26%) |
Nov 17, 2016 | 26.82 | 26.97 | 26.70 | 26.88 | 5,471,888 | +0.34(+1.28%) |
Nov 16, 2016 | 26.52 | 26.60 | 26.34 | 26.54 | 2,847,679 | -0.65(-2.40%) |
Nov 15, 2016 | 27.15 | 27.22 | 26.98 | 27.19 | 3,148,466 | -0.28(-1.03%) |
Nov 14, 2016 | 27.43 | 27.54 | 27.27 | 27.48 | 2,234,719 | +0.23(+0.84%) |
Nov 11, 2016 | 27.48 | 27.59 | 27.13 | 27.25 | 1,781,043 | -0.43(-1.56%) |
Nov 10, 2016 | 28.22 | 28.23 | 27.44 | 27.68 | 5,676,142 | +0.13(+0.46%) |
Nov 09, 2016 | 27.82 | 27.96 | 27.40 | 27.56 | 5,767,278 | +1.75(+6.77%) |
Nov 08, 2016 | 25.64 | 25.96 | 25.58 | 25.81 | 706,869 | +0.30(+1.17%) |
Nov 07, 2016 | 25.50 | 25.54 | 25.37 | 25.51 | 502,522 | +0.54(+2.14%) |
Nov 04, 2016 | 24.92 | 25.27 | 24.82 | 24.97 | 1,419,509 | +0.11(+0.44%) |
Nov 03, 2016 | 25.03 | 25.06 | 24.82 | 24.86 | 702,192 | -0.18(-0.72%) |
Nov 02, 2016 | 25.09 | 25.30 | 25.03 | 25.05 | 630,148 | -0.02(-0.06%) |
Nov 01, 2016 | 25.23 | 25.42 | 24.94 | 25.06 | 987,310 | -0.35(-1.39%) |
Oct 31, 2016 | 25.52 | 25.57 | 25.40 | 25.42 | 1,141,567 | -0.06(-0.25%) |
Oct 28, 2016 | 25.27 | 25.59 | 25.24 | 25.48 | 1,103,133 | -0.05(-0.22%) |
Oct 27, 2016 | 25.77 | 25.77 | 25.30 | 25.53 | 660,307 | -0.12(-0.46%) |
Oct 26, 2016 | 25.47 | 25.79 | 25.42 | 25.65 | 478,538 | -0.09(-0.37%) |
Oct 25, 2016 | 26.12 | 26.14 | 25.67 | 25.75 | 535,606 | -0.39(-1.48%) |
Oct 24, 2016 | 26.29 | 26.34 | 25.98 | 26.13 | 684,341 | +0.09(+0.33%) |
Oct 21, 2016 | 25.93 | 26.08 | 25.85 | 26.04 | 849,346 | +0.09(+0.33%) |
Oct 20, 2016 | 25.80 | 26.11 | 25.62 | 25.96 | 2,960,905 | -0.06(-0.21%) |
Oct 19, 2016 | 26.04 | 26.16 | 25.97 | 26.01 | 828,141 | -0.26(-0.99%) |
Oct 18, 2016 | 26.41 | 26.41 | 26.20 | 26.27 | 698,280 | +0.55(+2.14%) |
Oct 17, 2016 | 25.48 | 25.80 | 25.47 | 25.72 | 812,784 | +0.13(+0.52%) |
Oct 14, 2016 | 25.63 | 25.82 | 25.59 | 25.59 | 1,280,981 | +0.06(+0.25%) |
Oct 13, 2016 | 25.19 | 25.61 | 25.13 | 25.53 | 1,897,855 | -0.03(-0.12%) |
Oct 12, 2016 | 25.51 | 25.64 | 25.39 | 25.56 | 1,445,110 | -0.20(-0.79%) |
Oct 11, 2016 | 26.12 | 26.13 | 25.62 | 25.76 | 940,744 | -0.68(-2.56%) |
Oct 10, 2016 | 26.20 | 26.53 | 26.20 | 26.44 | 946,389 | +0.53(+2.03%) |
Oct 07, 2016 | 26.24 | 26.28 | 25.83 | 25.91 | 832,717 | -0.53(-1.99%) |
Oct 06, 2016 | 26.34 | 26.46 | 26.23 | 26.44 | 1,809,933 | +0.09(+0.33%) |
Oct 05, 2016 | 26.50 | 26.55 | 26.34 | 26.35 | 841,379 | -0.18(-0.68%) |
Oct 04, 2016 | 26.89 | 26.91 | 26.49 | 26.53 | 2,183,107 | +0.54(+2.09%) |
Oct 03, 2016 | 26.12 | 26.26 | 25.87 | 25.99 | 487,174 | -0.19(-0.72%) |
Sep 30, 2016 | 26.18 | 26.32 | 26.01 | 26.18 | 1,841,389 | +0.19(+0.73%) |
Sep 29, 2016 | 26.25 | 26.32 | 25.83 | 25.99 | 1,644,979 | -0.39(-1.49%) |
Sep 28, 2016 | 26.47 | 26.50 | 26.15 | 26.38 | 3,012,677 | +0.37(+1.42%) |
Sep 27, 2016 | 25.67 | 26.05 | 25.63 | 26.01 | 814,289 | -0.04(-0.15%) |
Sep 26, 2016 | 26.15 | 26.18 | 26.02 | 26.05 | 1,109,325 | -0.34(-1.28%) |
Sep 23, 2016 | 26.33 | 26.59 | 26.32 | 26.39 | 1,037,647 | -0.06(-0.24%) |
Sep 22, 2016 | 26.70 | 26.77 | 26.40 | 26.45 | 1,520,577 | +0.51(+1.97%) |
Sep 21, 2016 | 25.82 | 25.95 | 25.62 | 25.94 | 1,696,539 | +0.28(+1.10%) |
Sep 20, 2016 | 25.93 | 25.98 | 25.60 | 25.66 | 1,604,351 | +0.05(+0.18%) |
Sep 19, 2016 | 25.87 | 25.87 | 25.53 | 25.61 | 2,436,060 | +0.32(+1.28%) |
Sep 16, 2016 | 26.15 | 26.15 | 25.28 | 25.29 | 3,991,648 | -1.02(-3.86%) |
Sep 15, 2016 | 26.12 | 26.31 | 25.90 | 26.30 | 7,175,492 | +0.39(+1.49%) |
Sep 14, 2016 | 26.04 | 26.13 | 25.87 | 25.92 | 2,317,659 | +0.20(+0.76%) |
Sep 13, 2016 | 25.92 | 26.00 | 25.63 | 25.72 | 1,811,401 | -0.31(-1.21%) |
Sep 12, 2016 | 25.47 | 26.05 | 25.45 | 26.04 | 2,172,761 | +0.61(+2.38%) |
Sep 09, 2016 | 26.03 | 26.04 | 25.38 | 25.43 | 2,575,252 | -0.92(-3.49%) |
Sep 08, 2016 | 26.82 | 26.89 | 26.35 | 26.35 | 1,213,216 | -0.40(-1.50%) |
Sep 07, 2016 | 26.76 | 26.79 | 26.59 | 26.75 | 2,093,126 | +0.13(+0.50%) |
Sep 06, 2016 | 26.79 | 26.81 | 26.54 | 26.62 | 2,638,541 | +0.12(+0.44%) |
Sep 02, 2016 | 26.50 | 26.50 | 26.50 | 26.50 | 1,596,319 | +0.05(+0.21%) |
Sep 01, 2016 | 26.21 | 26.49 | 26.16 | 26.45 | 656,732 | +0.02(+0.06%) |
Aug 31, 2016 | 26.21 | 26.49 | 26.14 | 26.43 | 1,366,611 | -0.04(-0.15%) |
Aug 30, 2016 | 26.53 | 26.56 | 26.36 | 26.47 | 1,172,945 | -0.05(-0.18%) |
Aug 29, 2016 | 26.34 | 26.70 | 26.26 | 26.52 | 815,556 | +0.52(+2.02%) |
Aug 26, 2016 | 26.55 | 26.61 | 25.84 | 26.00 | 2,038,675 | -0.25(-0.95%) |
Aug 25, 2016 | 26.53 | 26.53 | 26.25 | 26.25 | 2,434,386 | +0.48(+1.88%) |
Aug 24, 2016 | 25.78 | 25.89 | 25.64 | 25.76 | 949,962 | -0.19(-0.72%) |
Aug 23, 2016 | 26.00 | 26.14 | 25.95 | 25.95 | 959,551 | -0.11(-0.42%) |
Aug 22, 2016 | 25.68 | 26.08 | 25.62 | 26.06 | 918,796 | +0.17(+0.66%) |
Aug 19, 2016 | 25.79 | 26.03 | 25.75 | 25.89 | 966,991 | -0.47(-1.78%) |
Aug 18, 2016 | 26.20 | 26.36 | 26.03 | 26.36 | 965,854 | +0.19(+0.72%) |
Aug 17, 2016 | 26.27 | 26.30 | 25.92 | 26.17 | 2,091,844 | +0.45(+1.76%) |
Aug 16, 2016 | 25.48 | 25.82 | 25.46 | 25.71 | 866,857 | +0.55(+2.18%) |
Aug 15, 2016 | 25.21 | 25.28 | 25.14 | 25.17 | 476,112 | +0.29(+1.16%) |
Aug 12, 2016 | 25.01 | 25.05 | 24.85 | 24.88 | 996,445 | +0.29(+1.18%) |
Aug 11, 2016 | 24.64 | 24.76 | 24.57 | 24.59 | 1,424,636 | +0.08(+0.32%) |
Aug 10, 2016 | 24.53 | 24.55 | 24.39 | 24.51 | 1,137,660 | +0.26(+1.06%) |
Aug 09, 2016 | 24.02 | 24.36 | 24.01 | 24.25 | 448,754 | +0.26(+1.08%) |
Aug 08, 2016 | 23.86 | 24.01 | 23.86 | 23.99 | 393,728 | +0.24(+1.02%) |
Aug 05, 2016 | 23.59 | 23.81 | 23.58 | 23.75 | 416,191 | +0.24(+1.03%) |
Aug 04, 2016 | 23.43 | 23.55 | 23.32 | 23.51 | 651,849 | -0.08(-0.33%) |
Aug 03, 2016 | 23.47 | 23.60 | 23.46 | 23.59 | 1,211,909 | -0.05(-0.20%) |
Aug 02, 2016 | 23.68 | 23.72 | 23.52 | 23.63 | 534,857 | -0.09(-0.36%) |
Aug 01, 2016 | 23.88 | 23.95 | 23.64 | 23.72 | 527,028 | -0.34(-1.40%) |
Jul 29, 2016 | 24.03 | 24.23 | 23.79 | 24.06 | 693,535 | +0.31(+1.32%) |
Jul 28, 2016 | 23.87 | 23.89 | 23.61 | 23.74 | 528,491 | +0.01(+0.03%) |
Jul 27, 2016 | 23.72 | 23.84 | 23.61 | 23.74 | 603,788 | +0.33(+1.40%) |
Jul 26, 2016 | 23.38 | 23.45 | 23.18 | 23.41 | 462,054 | +0.13(+0.54%) |
Jul 25, 2016 | 23.18 | 23.32 | 23.18 | 23.28 | 368,848 | +0.00(+0.00%) |
Jul 22, 2016 | 23.46 | 23.54 | 23.27 | 23.28 | 867,751 | +0.30(+1.29%) |
Jul 21, 2016 | 22.84 | 23.09 | 22.82 | 22.98 | 1,703,336 | -0.09(-0.41%) |
Jul 20, 2016 | 23.04 | 23.16 | 23.01 | 23.08 | 946,184 | +0.13(+0.55%) |
Jul 19, 2016 | 22.90 | 23.05 | 22.87 | 22.95 | 697,492 | -0.22(-0.95%) |
Jul 18, 2016 | 22.96 | 23.21 | 22.87 | 23.17 | 964,695 | +0.12(+0.51%) |
Jul 15, 2016 | 22.97 | 23.10 | 22.95 | 23.05 | 2,472,527 | -0.33(-1.40%) |
Jul 14, 2016 | 23.30 | 23.47 | 23.15 | 23.38 | 1,600,233 | +0.56(+2.43%) |
Jul 13, 2016 | 23.32 | 23.46 | 22.80 | 22.83 | 1,524,018 | +0.05(+0.24%) |
Jul 12, 2016 | 22.73 | 22.92 | 22.65 | 22.77 | 544,078 | +0.27(+1.22%) |
Jul 11, 2016 | 22.62 | 22.67 | 22.47 | 22.50 | 650,423 | +0.41(+1.88%) |
Jul 08, 2016 | 22.10 | 22.16 | 21.98 | 22.09 | 817,635 | +0.47(+2.17%) |
Jul 07, 2016 | 21.91 | 21.94 | 21.47 | 21.62 | 887,476 | -0.21(-0.97%) |
Jul 06, 2016 | 21.31 | 21.83 | 21.13 | 21.83 | 2,148,211 | +0.02(+0.11%) |
Jul 05, 2016 | 22.10 | 22.12 | 21.75 | 21.80 | 970,959 | -1.24(-5.36%) |
Jul 01, 2016 | 23.13 | 23.04 | 23.04 | 23.04 | 669,395 | -0.09(-0.41%) |
Jun 30, 2016 | 22.47 | 23.13 | 22.43 | 23.13 | 1,232,943 | +0.63(+2.78%) |
Jun 29, 2016 | 22.03 | 22.64 | 22.00 | 22.51 | 1,832,258 | +0.77(+3.53%) |
Jun 28, 2016 | 21.31 | 21.80 | 21.30 | 21.74 | 4,096,300 | +0.99(+4.75%) |
Jun 27, 2016 | 20.67 | 20.83 | 20.19 | 20.76 | 2,150,686 | -1.63(-7.27%) |
Jun 24, 2016 | 21.87 | 22.66 | 21.87 | 22.38 | 3,955,671 | -2.24(-9.11%) |
Jun 23, 2016 | 24.39 | 24.65 | 24.17 | 24.63 | 2,551,148 | +0.96(+4.06%) |
Jun 22, 2016 | 23.95 | 23.95 | 23.69 | 23.66 | 700,389 | +0.02(+0.10%) |
Jun 21, 2016 | 23.66 | 23.82 | 23.48 | 23.64 | 712,258 | -0.05(-0.20%) |
Jun 20, 2016 | 23.81 | 23.89 | 23.68 | 23.69 | 934,128 | +0.99(+4.34%) |
Jun 17, 2016 | 22.62 | 22.77 | 22.45 | 22.70 | 697,424 | +0.27(+1.22%) |
Jun 16, 2016 | 21.99 | 22.45 | 21.83 | 22.43 | 985,844 | +0.00(+0.00%) |
Jun 15, 2016 | 22.45 | 22.64 | 22.41 | 22.43 | 427,127 | +0.07(+0.31%) |
Jun 14, 2016 | 22.50 | 22.56 | 22.23 | 22.36 | 344,549 | -0.22(-0.97%) |
Jun 13, 2016 | 22.66 | 22.87 | 22.53 | 22.58 | 1,044,559 | -0.69(-2.96%) |
Jun 10, 2016 | 23.27 | 23.38 | 23.14 | 23.27 | 1,627,454 | -0.77(-3.19%) |
Jun 09, 2016 | 24.09 | 24.17 | 23.99 | 24.03 | 1,259,412 | -0.52(-2.13%) |
Jun 08, 2016 | 24.38 | 24.67 | 24.38 | 24.56 | 1,666,461 | +0.38(+1.55%) |
Jun 07, 2016 | 24.06 | 24.22 | 24.06 | 24.18 | 367,554 | +0.28(+1.18%) |
Jun 06, 2016 | 23.58 | 23.91 | 23.56 | 23.90 | 486,470 | +0.23(+0.96%) |
Jun 03, 2016 | 23.62 | 23.72 | 23.48 | 23.67 | 808,226 | +0.00(+0.00%) |
Jun 02, 2016 | 23.60 | 23.68 | 23.48 | 23.67 | 534,701 | -0.07(-0.30%) |
Jun 01, 2016 | 23.56 | 23.74 | 23.53 | 23.74 | 408,728 | -0.20(-0.82%) |
May 31, 2016 | 24.00 | 24.07 | 23.84 | 23.94 | 2,086,349 | -0.06(-0.26%) |
May 27, 2016 | 23.88 | 24.00 | 24.00 | 24.00 | 488,716 | +0.11(+0.46%) |
May 26, 2016 | 23.89 | 23.96 | 23.77 | 23.89 | 1,080,966 | -0.17(-0.72%) |
May 25, 2016 | 24.13 | 24.13 | 23.99 | 24.06 | 1,786,483 | +0.40(+1.69%) |
May 24, 2016 | 23.47 | 23.73 | 23.47 | 23.66 | 480,377 | +0.43(+1.85%) |
May 23, 2016 | 23.33 | 23.37 | 23.22 | 23.23 | 1,011,612 | -0.11(-0.47%) |
May 20, 2016 | 23.45 | 23.54 | 23.34 | 23.34 | 386,667 | +0.16(+0.71%) |
May 19, 2016 | 22.88 | 23.27 | 22.78 | 23.18 | 2,310,934 | +0.23(+0.99%) |
May 18, 2016 | 22.93 | 23.09 | 22.73 | 22.95 | 575,038 | +0.00(+0.00%) |
May 17, 2016 | 23.06 | 23.10 | 22.91 | 22.95 | 605,775 | -0.07(-0.31%) |
May 16, 2016 | 22.80 | 23.15 | 22.80 | 23.02 | 1,317,138 | +0.20(+0.86%) |
May 13, 2016 | 22.78 | 22.97 | 22.77 | 22.83 | 813,218 | -0.30(-1.29%) |
May 12, 2016 | 23.10 | 23.27 | 22.91 | 23.13 | 2,515,964 | +0.34(+1.48%) |
May 11, 2016 | 22.90 | 23.00 | 22.78 | 22.79 | 1,297,381 | -0.25(-1.09%) |
May 10, 2016 | 22.83 | 23.09 | 22.82 | 23.04 | 1,173,448 | +0.36(+1.59%) |
May 09, 2016 | 22.59 | 22.77 | 22.47 | 22.68 | 1,653,035 | +0.13(+0.55%) |
May 06, 2016 | 22.14 | 22.59 | 22.12 | 22.55 | 1,082,824 | +0.41(+1.84%) |
May 05, 2016 | 21.91 | 22.16 | 21.90 | 22.15 | 528,927 | +0.03(+0.14%) |
May 04, 2016 | 22.05 | 22.20 | 21.97 | 22.12 | 752,212 | -0.14(-0.63%) |
May 03, 2016 | 22.48 | 22.68 | 22.19 | 22.26 | 1,474,184 | -0.49(-2.17%) |
May 02, 2016 | 22.82 | 22.90 | 22.74 | 22.75 | 338,286 | -0.02(-0.07%) |
Apr 29, 2016 | 22.84 | 22.87 | 22.60 | 22.77 | 549,315 | -0.12(-0.51%) |
Apr 28, 2016 | 22.87 | 23.18 | 22.84 | 22.88 | 386,671 | -0.29(-1.25%) |
Apr 27, 2016 | 23.17 | 23.29 | 23.05 | 23.17 | 365,956 | +0.34(+1.47%) |
Apr 26, 2016 | 22.91 | 22.95 | 22.77 | 22.84 | 530,622 | +0.38(+1.67%) |
Apr 25, 2016 | 22.53 | 22.55 | 22.35 | 22.46 | 397,192 | +0.17(+0.77%) |
Apr 22, 2016 | 22.43 | 22.47 | 22.20 | 22.29 | 373,158 | -0.05(-0.21%) |
Apr 21, 2016 | 22.52 | 22.66 | 22.33 | 22.34 | 295,131 | -0.24(-1.07%) |
Apr 20, 2016 | 22.60 | 22.71 | 22.58 | 22.58 | 443,633 | -0.30(-1.30%) |
Apr 19, 2016 | 22.73 | 22.94 | 22.68 | 22.87 | 367,172 | +0.18(+0.79%) |
Apr 18, 2016 | 22.45 | 22.73 | 22.45 | 22.70 | 304,342 | +0.13(+0.55%) |
Apr 15, 2016 | 22.37 | 22.64 | 22.37 | 22.57 | 404,831 | -0.06(-0.28%) |
Apr 14, 2016 | 22.57 | 22.71 | 22.42 | 22.63 | 215,352 | -0.14(-0.62%) |
Apr 13, 2016 | 22.78 | 22.91 | 22.66 | 22.77 | 298,953 | +0.23(+1.04%) |
Apr 12, 2016 | 22.50 | 22.57 | 22.34 | 22.54 | 388,254 | +0.13(+0.59%) |
Apr 11, 2016 | 22.59 | 22.74 | 22.40 | 22.41 | 360,867 | +0.13(+0.56%) |
Apr 08, 2016 | 22.23 | 22.41 | 22.19 | 22.28 | 284,487 | +0.52(+2.37%) |
Apr 07, 2016 | 21.96 | 22.02 | 21.73 | 21.76 | 386,005 | -0.19(-0.86%) |
Apr 06, 2016 | 21.87 | 21.97 | 21.80 | 21.95 | 791,610 | +0.46(+2.15%) |
Apr 05, 2016 | 21.69 | 21.73 | 21.46 | 21.49 | 334,472 | -0.56(-2.52%) |
Apr 04, 2016 | 22.16 | 22.16 | 21.96 | 22.05 | 232,899 | -0.07(-0.32%) |
Apr 01, 2016 | 21.82 | 22.16 | 21.81 | 22.12 | 341,451 | +0.08(+0.36%) |
Mar 31, 2016 | 22.22 | 22.22 | 21.98 | 22.04 | 440,488 | -0.23(-1.02%) |
Mar 30, 2016 | 22.41 | 22.51 | 22.23 | 22.26 | 267,501 | +0.02(+0.11%) |
Mar 29, 2016 | 21.91 | 22.26 | 21.87 | 22.24 | 479,159 | +0.49(+2.27%) |
Mar 28, 2016 | 21.77 | 21.86 | 21.63 | 21.75 | 122,308 | +0.12(+0.54%) |
Mar 24, 2016 | 21.58 | 21.63 | 21.63 | 21.63 | 359,823 | +0.30(+1.39%) |
Mar 23, 2016 | 21.59 | 21.67 | 21.30 | 21.33 | 249,348 | -0.36(-1.66%) |
Mar 22, 2016 | 21.57 | 21.79 | 21.56 | 21.69 | 331,636 | -0.07(-0.32%) |
Mar 21, 2016 | 21.74 | 21.86 | 21.71 | 21.76 | 716,681 | -0.28(-1.28%) |
Mar 18, 2016 | 22.15 | 22.18 | 22.00 | 22.05 | 342,501 | +0.00(+0.00%) |
Mar 17, 2016 | 21.69 | 22.10 | 21.62 | 22.05 | 246,068 | +0.47(+2.18%) |
Mar 16, 2016 | 21.21 | 21.63 | 21.21 | 21.58 | 568,529 | +0.03(+0.14%) |
Mar 15, 2016 | 21.54 | 21.56 | 21.35 | 21.55 | 245,364 | -0.26(-1.18%) |
Mar 14, 2016 | 22.16 | 22.21 | 21.80 | 21.80 | 489,999 | +0.02(+0.07%) |
Mar 11, 2016 | 21.54 | 21.87 | 21.51 | 21.79 | 572,847 | +0.88(+4.23%) |
Mar 10, 2016 | 21.02 | 21.23 | 20.69 | 20.90 | 543,648 | +0.05(+0.23%) |
Mar 09, 2016 | 21.04 | 21.08 | 20.81 | 20.86 | 337,381 | +0.07(+0.33%) |
Mar 08, 2016 | 20.93 | 21.01 | 20.78 | 20.79 | 404,641 | -0.06(-0.29%) |
Mar 07, 2016 | 20.58 | 20.88 | 20.55 | 20.85 | 334,874 | -0.07(-0.33%) |
Mar 04, 2016 | 21.09 | 21.13 | 20.82 | 20.92 | 544,884 | -0.28(-1.30%) |
Mar 03, 2016 | 20.86 | 21.20 | 20.84 | 21.19 | 585,118 | +0.98(+4.86%) |
Mar 02, 2016 | 20.04 | 20.22 | 19.89 | 20.21 | 420,490 | +0.08(+0.42%) |
Mar 01, 2016 | 19.61 | 20.22 | 19.94 | 20.13 | 825,537 | +0.51(+2.62%) |
Feb 29, 2016 | 19.66 | 19.82 | 19.57 | 19.61 | 493,016 | +0.22(+1.15%) |
Feb 26, 2016 | 19.38 | 19.47 | 19.26 | 19.39 | 486,943 | -0.12(-0.59%) |
Feb 25, 2016 | 19.38 | 19.51 | 19.19 | 19.51 | 742,844 | +0.07(+0.36%) |
Feb 24, 2016 | 19.08 | 19.44 | 18.90 | 19.44 | 1,303,551 | -0.21(-1.09%) |
Feb 23, 2016 | 19.74 | 19.87 | 19.60 | 19.65 | 453,542 | -0.22(-1.12%) |
Feb 22, 2016 | 19.74 | 19.91 | 19.74 | 19.87 | 538,902 | +0.15(+0.74%) |
Feb 19, 2016 | 19.54 | 19.77 | 19.49 | 19.73 | 399,857 | -0.04(-0.19%) |
Feb 18, 2016 | 19.78 | 19.97 | 19.75 | 19.77 | 359,202 | +0.01(+0.04%) |
Feb 17, 2016 | 19.54 | 19.87 | 19.53 | 19.76 | 653,996 | +0.53(+2.75%) |
Feb 16, 2016 | 19.33 | 19.33 | 19.01 | 19.23 | 404,393 | +0.38(+2.04%) |
Feb 12, 2016 | 18.59 | 18.85 | 18.85 | 18.85 | 706,457 | +0.16(+0.86%) |
Feb 11, 2016 | 18.70 | 18.82 | 18.40 | 18.68 | 674,309 | -0.20(-1.06%) |
Feb 10, 2016 | 18.87 | 19.21 | 18.79 | 18.88 | 485,771 | +0.55(+2.97%) |
Feb 09, 2016 | 17.94 | 18.47 | 17.91 | 18.34 | 802,585 | +0.13(+0.72%) |
Feb 08, 2016 | 18.89 | 18.89 | 17.98 | 18.21 | 801,414 | -1.38(-7.05%) |
Feb 05, 2016 | 20.09 | 20.17 | 19.47 | 19.59 | 899,513 | -0.56(-2.78%) |
Feb 04, 2016 | 19.59 | 20.20 | 19.57 | 20.15 | 928,903 | +0.43(+2.18%) |
Feb 03, 2016 | 19.98 | 19.98 | 19.44 | 19.72 | 1,428,154 | -0.03(-0.16%) |
Feb 02, 2016 | 19.96 | 19.98 | 19.64 | 19.75 | 484,406 | -0.81(-3.92%) |