Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.45 | 26.65 | 26.31 | 26.50 | 424,381 | +0.21(+0.82%) |
Apr 27, 2017 | 26.63 | 26.66 | 26.24 | 26.29 | 397,104 | -0.37(-1.37%) |
Apr 26, 2017 | 26.69 | 26.75 | 26.43 | 26.65 | 101,916 | +0.06(+0.24%) |
Apr 25, 2017 | 26.95 | 26.95 | 26.47 | 26.59 | 376,592 | -0.03(-0.12%) |
Apr 24, 2017 | 26.77 | 26.79 | 26.62 | 26.62 | 119,426 | -0.10(-0.36%) |
Apr 21, 2017 | 27.04 | 27.04 | 26.71 | 26.71 | 102,315 | -0.27(-1.00%) |
Apr 20, 2017 | 26.88 | 27.10 | 26.85 | 26.98 | 161,278 | +0.21(+0.80%) |
Apr 19, 2017 | 27.03 | 27.03 | 26.76 | 26.77 | 34,340 | -0.15(-0.56%) |
Apr 18, 2017 | 26.95 | 27.09 | 26.83 | 26.92 | 79,902 | -0.24(-0.88%) |
Apr 17, 2017 | 26.81 | 27.27 | 26.81 | 27.16 | 66,510 | +0.35(+1.30%) |
Apr 13, 2017 | 27.02 | 27.31 | 26.81 | 26.81 | 132,254 | -0.20(-0.74%) |
Apr 12, 2017 | 27.41 | 27.41 | 26.98 | 27.01 | 50,028 | -0.21(-0.79%) |
Apr 11, 2017 | 27.23 | 27.41 | 27.06 | 27.22 | 105,685 | -0.01(-0.03%) |
Apr 10, 2017 | 27.36 | 27.48 | 27.15 | 27.23 | 72,793 | -0.09(-0.32%) |
Apr 07, 2017 | 27.55 | 27.55 | 27.26 | 27.32 | 419,485 | -0.06(-0.23%) |
Apr 06, 2017 | 27.54 | 27.55 | 27.35 | 27.38 | 157,491 | -0.13(-0.46%) |
Apr 05, 2017 | 27.47 | 27.61 | 27.45 | 27.51 | 38,570 | +0.13(+0.46%) |
Apr 04, 2017 | 27.25 | 27.43 | 27.11 | 27.38 | 47,800 | +0.27(+1.00%) |
Apr 03, 2017 | 27.04 | 27.21 | 27.02 | 27.11 | 88,495 | +0.04(+0.15%) |
Mar 31, 2017 | 27.14 | 27.14 | 26.91 | 27.07 | 283,197 | +0.05(+0.18%) |
Mar 30, 2017 | 27.03 | 27.21 | 27.02 | 27.02 | 237,589 | -0.09(-0.32%) |
Mar 29, 2017 | 27.04 | 27.22 | 26.92 | 27.11 | 43,044 | +0.07(+0.26%) |
Mar 28, 2017 | 26.80 | 27.16 | 26.77 | 27.04 | 175,207 | +0.26(+0.98%) |
Mar 27, 2017 | 26.77 | 26.83 | 26.72 | 26.78 | 87,427 | -0.10(-0.38%) |
Mar 24, 2017 | 26.91 | 26.97 | 26.81 | 26.88 | 50,806 | +0.02(+0.06%) |
Mar 23, 2017 | 26.79 | 26.87 | 26.70 | 26.87 | 41,142 | +0.06(+0.24%) |
Mar 22, 2017 | 26.83 | 26.91 | 26.65 | 26.80 | 51,621 | +0.12(+0.45%) |
Mar 21, 2017 | 27.08 | 27.08 | 26.65 | 26.68 | 218,493 | -0.23(-0.85%) |
Mar 20, 2017 | 26.94 | 26.98 | 26.80 | 26.91 | 191,039 | +0.20(+0.74%) |
Mar 17, 2017 | 26.99 | 26.99 | 26.64 | 26.71 | 327,229 | -0.12(-0.44%) |
Mar 16, 2017 | 26.48 | 26.85 | 26.48 | 26.83 | 125,531 | +0.50(+1.90%) |
Mar 15, 2017 | 25.67 | 26.44 | 25.67 | 26.33 | 257,079 | +0.58(+2.25%) |
Mar 14, 2017 | 26.13 | 26.13 | 25.72 | 25.75 | 102,737 | -0.29(-1.13%) |
Mar 13, 2017 | 25.94 | 26.20 | 25.93 | 26.05 | 656,095 | +0.07(+0.28%) |
Mar 10, 2017 | 26.02 | 26.05 | 25.86 | 25.98 | 96,208 | +0.17(+0.68%) |
Mar 09, 2017 | 26.04 | 26.04 | 25.78 | 25.80 | 192,344 | -0.21(-0.79%) |
Mar 08, 2017 | 26.22 | 26.27 | 26.00 | 26.01 | 584,975 | -0.33(-1.27%) |
Mar 07, 2017 | 26.33 | 26.42 | 26.18 | 26.34 | 537,964 | -0.06(-0.21%) |
Mar 06, 2017 | 26.85 | 26.99 | 26.31 | 26.40 | 198,811 | -0.52(-1.95%) |
Mar 03, 2017 | 26.78 | 27.00 | 26.74 | 26.92 | 104,869 | +0.16(+0.59%) |
Mar 02, 2017 | 27.23 | 27.37 | 26.76 | 26.76 | 212,169 | -0.61(-2.23%) |
Mar 01, 2017 | 27.06 | 27.51 | 27.06 | 27.37 | 410,167 | +0.17(+0.64%) |
Feb 28, 2017 | 27.26 | 27.33 | 27.26 | 27.20 | 188,740 | -0.13(-0.49%) |
Feb 27, 2017 | 27.69 | 27.69 | 27.29 | 27.33 | 136,432 | -0.41(-1.49%) |
Feb 24, 2017 | 28.20 | 28.24 | 27.69 | 27.75 | 155,684 | -0.41(-1.44%) |
Feb 23, 2017 | 28.49 | 28.55 | 28.11 | 28.15 | 149,680 | -0.25(-0.89%) |
Feb 22, 2017 | 28.54 | 28.54 | 28.35 | 28.41 | 94,577 | -0.02(-0.08%) |
Feb 21, 2017 | 28.10 | 28.54 | 28.06 | 28.43 | 403,670 | +0.11(+0.39%) |
Feb 17, 2017 | 28.32 | 28.32 | 28.32 | 0 | -0.27(-0.94%) | |
Feb 16, 2017 | 28.69 | 28.71 | 28.53 | 28.59 | 106,619 | -0.12(-0.42%) |
Feb 15, 2017 | 28.62 | 28.76 | 28.59 | 28.71 | 158,920 | +0.01(+0.03%) |
Feb 14, 2017 | 28.74 | 28.78 | 28.62 | 28.70 | 62,590 | -0.16(-0.55%) |
Feb 13, 2017 | 28.90 | 29.06 | 28.81 | 28.86 | 82,139 | -0.05(-0.16%) |
Feb 10, 2017 | 28.54 | 28.91 | 28.54 | 28.91 | 119,280 | +0.47(+1.65%) |
Feb 09, 2017 | 28.51 | 28.53 | 28.35 | 28.44 | 154,569 | -0.01(-0.03%) |
Feb 08, 2017 | 28.44 | 28.53 | 28.26 | 28.45 | 162,378 | +0.15(+0.53%) |
Feb 07, 2017 | 28.20 | 28.57 | 28.20 | 28.30 | 339,025 | +0.10(+0.37%) |
Feb 06, 2017 | 28.39 | 28.39 | 28.05 | 28.19 | 129,791 | +0.02(+0.08%) |
Feb 03, 2017 | 28.34 | 28.34 | 28.14 | 28.17 | 169,516 | -0.11(-0.39%) |
Feb 02, 2017 | 28.15 | 28.41 | 28.03 | 28.28 | 196,574 | +0.32(+1.14%) |
Feb 01, 2017 | 27.96 | 27.97 | 27.64 | 27.96 | 224,647 | +0.13(+0.45%) |
Jan 31, 2017 | 27.55 | 27.86 | 27.55 | 27.83 | 54,487 | +0.32(+1.15%) |
Jan 30, 2017 | 27.56 | 27.70 | 27.26 | 27.52 | 109,301 | -0.25(-0.89%) |
Jan 27, 2017 | 27.64 | 27.84 | 27.64 | 27.76 | 103,670 | +0.17(+0.60%) |
Jan 26, 2017 | 27.88 | 27.99 | 27.58 | 27.60 | 215,170 | -0.48(-1.73%) |
Jan 25, 2017 | 27.87 | 28.13 | 27.71 | 28.08 | 156,425 | +0.07(+0.26%) |
Jan 24, 2017 | 27.56 | 28.13 | 27.56 | 28.01 | 388,532 | +0.50(+1.82%) |
Jan 23, 2017 | 27.07 | 27.53 | 27.07 | 27.51 | 207,305 | +0.48(+1.79%) |
Jan 20, 2017 | 26.84 | 27.09 | 26.84 | 27.02 | 201,870 | +0.11(+0.41%) |
Jan 19, 2017 | 26.98 | 26.98 | 26.83 | 26.91 | 93,003 | -0.16(-0.59%) |
Jan 18, 2017 | 27.19 | 27.25 | 27.05 | 27.07 | 73,824 | +0.06(+0.21%) |
Jan 17, 2017 | 27.22 | 27.22 | 26.91 | 27.02 | 39,400 | -0.07(-0.26%) |
Jan 13, 2017 | 27.09 | 27.09 | 27.09 | 0 | +0.18(+0.68%) | |
Jan 12, 2017 | 27.07 | 27.16 | 26.89 | 26.91 | 98,038 | -0.04(-0.15%) |
Jan 11, 2017 | 27.19 | 27.19 | 26.78 | 26.94 | 184,604 | -0.21(-0.79%) |
Jan 10, 2017 | 26.88 | 27.21 | 26.88 | 27.16 | 159,945 | +0.21(+0.80%) |
Jan 09, 2017 | 26.75 | 26.99 | 26.74 | 26.94 | 278,531 | +0.06(+0.24%) |
Jan 06, 2017 | 26.94 | 27.02 | 26.73 | 26.88 | 158,184 | -0.14(-0.53%) |
Jan 05, 2017 | 26.73 | 27.09 | 26.61 | 27.02 | 292,814 | +0.33(+1.25%) |
Jan 04, 2017 | 26.29 | 26.74 | 26.12 | 26.69 | 182,927 | +0.39(+1.48%) |
Jan 03, 2017 | 25.92 | 26.31 | 25.65 | 26.30 | 152,487 | +0.25(+0.94%) |
Dec 30, 2016 | 26.06 | 26.06 | 26.06 | 0 | -0.02(-0.06%) | |
Dec 29, 2016 | 26.07 | 26.24 | 26.00 | 26.07 | 65,887 | +0.29(+1.14%) |
Dec 28, 2016 | 25.83 | 25.90 | 25.75 | 25.78 | 41,564 | +0.10(+0.37%) |
Dec 27, 2016 | 25.45 | 25.68 | 25.38 | 25.68 | 72,495 | +0.15(+0.59%) |
Dec 23, 2016 | 25.53 | 25.53 | 25.53 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 25.35 | 25.84 | 25.23 | 25.55 | 198,676 | -0.10(-0.37%) |
Dec 21, 2016 | 25.07 | 25.75 | 25.07 | 25.64 | 230,755 | +0.17(+0.66%) |
Dec 20, 2016 | 25.07 | 25.53 | 24.93 | 25.47 | 176,362 | +0.15(+0.59%) |
Dec 19, 2016 | 25.63 | 25.63 | 25.25 | 25.32 | 222,340 | -0.39(-1.51%) |
Dec 16, 2016 | 25.57 | 25.76 | 25.52 | 25.71 | 232,674 | -0.01(-0.03%) |
Dec 15, 2016 | 25.66 | 25.83 | 25.47 | 25.72 | 201,045 | -0.18(-0.70%) |
Dec 14, 2016 | 26.08 | 26.45 | 25.80 | 25.90 | 166,512 | -0.32(-1.24%) |
Dec 13, 2016 | 26.06 | 26.24 | 25.92 | 26.23 | 226,136 | +0.11(+0.42%) |
Dec 12, 2016 | 26.22 | 26.25 | 26.06 | 26.12 | 59,607 | +0.00(+0.00%) |
Dec 09, 2016 | 26.24 | 26.29 | 26.06 | 26.12 | 83,631 | -0.17(-0.63%) |
Dec 08, 2016 | 26.31 | 26.38 | 26.14 | 26.28 | 105,614 | -0.04(-0.15%) |
Dec 07, 2016 | 26.02 | 26.32 | 26.02 | 26.32 | 29,328 | +0.18(+0.70%) |
Dec 06, 2016 | 25.90 | 26.15 | 25.87 | 26.14 | 110,701 | +0.22(+0.86%) |
Dec 05, 2016 | 25.78 | 26.03 | 25.71 | 25.92 | 94,242 | +0.14(+0.55%) |
Dec 02, 2016 | 25.47 | 25.93 | 25.47 | 25.78 | 297,151 | +0.31(+1.21%) |
Dec 01, 2016 | 25.49 | 26.16 | 25.38 | 25.47 | 181,034 | -0.01(-0.03%) |
Nov 30, 2016 | 25.52 | 25.65 | 25.40 | 25.47 | 129,513 | -0.03(-0.12%) |
Nov 29, 2016 | 25.37 | 25.52 | 25.33 | 25.51 | 103,029 | -0.05(-0.19%) |
Nov 28, 2016 | 25.70 | 25.85 | 25.46 | 25.55 | 68,454 | +0.06(+0.22%) |
Nov 25, 2016 | 25.39 | 25.63 | 25.33 | 25.50 | 90,793 | +0.13(+0.53%) |
Nov 23, 2016 | 25.36 | 25.36 | 25.36 | 0 | -0.44(-1.69%) | |
Nov 22, 2016 | 25.56 | 25.80 | 25.42 | 25.80 | 198,379 | +0.19(+0.74%) |
Nov 21, 2016 | 25.40 | 25.69 | 25.40 | 25.61 | 183,188 | +0.12(+0.47%) |
Nov 18, 2016 | 25.38 | 25.60 | 24.86 | 25.49 | 131,604 | +0.05(+0.19%) |
Nov 17, 2016 | 25.81 | 25.85 | 25.40 | 25.44 | 68,743 | -0.41(-1.59%) |
Nov 16, 2016 | 25.70 | 25.86 | 25.48 | 25.86 | 205,678 | -0.14(-0.55%) |
Nov 15, 2016 | 25.67 | 26.05 | 25.59 | 26.00 | 427,361 | +0.32(+1.27%) |
Nov 14, 2016 | 25.68 | 25.86 | 25.56 | 25.67 | 389,158 | -0.44(-1.70%) |
Nov 11, 2016 | 26.47 | 26.47 | 25.98 | 26.12 | 292,188 | -0.66(-2.46%) |
Nov 10, 2016 | 26.66 | 27.11 | 26.43 | 26.77 | 153,903 | +0.13(+0.48%) |
Nov 09, 2016 | 26.24 | 26.73 | 26.24 | 26.65 | 179,900 | +0.12(+0.45%) |
Nov 08, 2016 | 26.18 | 26.56 | 26.12 | 26.53 | 316,514 | +0.23(+0.87%) |
Nov 07, 2016 | 26.35 | 26.35 | 25.97 | 26.30 | 127,002 | +0.45(+1.75%) |
Nov 04, 2016 | 25.95 | 25.97 | 25.79 | 25.85 | 159,119 | +0.19(+0.74%) |
Nov 03, 2016 | 25.62 | 26.30 | 25.59 | 25.66 | 30,200 | +0.05(+0.19%) |
Nov 02, 2016 | 26.16 | 26.28 | 25.61 | 25.61 | 126,283 | -0.40(-1.52%) |
Nov 01, 2016 | 26.16 | 26.16 | 25.93 | 26.01 | 82,279 | +0.00(+0.00%) |
Oct 31, 2016 | 25.78 | 26.12 | 25.78 | 26.01 | 59,362 | +0.28(+1.08%) |
Oct 28, 2016 | 25.90 | 25.90 | 25.70 | 25.73 | 28,316 | -0.15(-0.58%) |
Oct 27, 2016 | 26.26 | 26.26 | 25.86 | 25.88 | 30,723 | -0.17(-0.67%) |
Oct 26, 2016 | 26.70 | 26.70 | 25.95 | 26.05 | 38,540 | -0.15(-0.57%) |
Oct 25, 2016 | 26.05 | 26.34 | 26.05 | 26.20 | 82,271 | +0.17(+0.64%) |
Oct 24, 2016 | 26.26 | 26.34 | 26.01 | 26.04 | 95,754 | -0.14(-0.54%) |
Oct 21, 2016 | 26.10 | 26.22 | 26.06 | 26.18 | 47,823 | -0.01(-0.03%) |
Oct 20, 2016 | 26.26 | 26.32 | 25.98 | 26.19 | 107,640 | -0.05(-0.18%) |
Oct 19, 2016 | 25.93 | 26.24 | 25.90 | 26.24 | 131,054 | +0.46(+1.78%) |
Oct 18, 2016 | 25.49 | 25.82 | 25.46 | 25.78 | 81,885 | +0.49(+1.94%) |
Oct 17, 2016 | 25.14 | 25.34 | 25.13 | 25.28 | 53,510 | +0.06(+0.25%) |
Oct 14, 2016 | 25.26 | 25.41 | 25.09 | 25.22 | 112,736 | +0.02(+0.06%) |
Oct 13, 2016 | 25.21 | 25.36 | 24.98 | 25.21 | 116,005 | -0.13(-0.50%) |
Oct 12, 2016 | 25.21 | 25.41 | 25.13 | 25.33 | 57,851 | +0.14(+0.57%) |
Oct 11, 2016 | 25.25 | 25.51 | 25.15 | 25.19 | 126,228 | -0.18(-0.72%) |
Oct 10, 2016 | 25.39 | 25.67 | 25.32 | 25.37 | 118,430 | -0.02(-0.06%) |
Oct 07, 2016 | 25.10 | 25.55 | 25.10 | 25.39 | 450,176 | +0.31(+1.23%) |
Oct 06, 2016 | 25.33 | 25.37 | 25.08 | 25.08 | 256,565 | -0.40(-1.55%) |
Oct 05, 2016 | 25.55 | 25.66 | 25.35 | 25.47 | 444,363 | -0.14(-0.56%) |
Oct 04, 2016 | 26.28 | 26.28 | 25.59 | 25.62 | 306,297 | -0.67(-2.53%) |
Oct 03, 2016 | 26.24 | 26.31 | 26.15 | 26.28 | 155,247 | -0.02(-0.06%) |
Sep 30, 2016 | 26.32 | 26.51 | 26.30 | 26.30 | 59,293 | -0.08(-0.30%) |
Sep 29, 2016 | 26.36 | 26.49 | 26.21 | 26.38 | 88,339 | -0.14(-0.54%) |
Sep 28, 2016 | 26.11 | 26.53 | 26.02 | 26.52 | 85,570 | +0.33(+1.27%) |
Sep 27, 2016 | 26.22 | 26.23 | 25.99 | 26.19 | 63,138 | -0.19(-0.72%) |
Sep 26, 2016 | 26.60 | 26.87 | 26.35 | 26.38 | 68,376 | -0.39(-1.45%) |
Sep 23, 2016 | 26.97 | 27.41 | 26.73 | 26.77 | 196,567 | -0.27(-1.00%) |
Sep 22, 2016 | 26.96 | 27.29 | 26.85 | 27.04 | 156,415 | +0.16(+0.59%) |
Sep 21, 2016 | 26.31 | 26.97 | 26.17 | 26.88 | 227,504 | +0.76(+2.91%) |
Sep 20, 2016 | 26.15 | 26.17 | 25.93 | 26.12 | 170,592 | +0.13(+0.49%) |
Sep 19, 2016 | 26.21 | 26.27 | 25.94 | 25.99 | 149,288 | +0.13(+0.52%) |
Sep 16, 2016 | 25.91 | 26.11 | 25.70 | 25.86 | 203,777 | -0.35(-1.33%) |
Sep 15, 2016 | 26.17 | 26.26 | 25.90 | 26.20 | 183,405 | +0.13(+0.49%) |
Sep 14, 2016 | 26.07 | 26.24 | 25.96 | 26.08 | 166,508 | +0.14(+0.55%) |
Sep 13, 2016 | 26.35 | 26.35 | 25.80 | 25.93 | 182,664 | -0.55(-2.09%) |
Sep 12, 2016 | 26.20 | 26.60 | 26.05 | 26.49 | 555,783 | +0.05(+0.18%) |
Sep 09, 2016 | 27.02 | 27.10 | 26.36 | 26.44 | 461,127 | -0.74(-2.74%) |
Sep 08, 2016 | 27.22 | 27.41 | 27.06 | 27.19 | 157,420 | +0.00(+0.00%) |
Sep 07, 2016 | 27.33 | 27.33 | 27.06 | 27.19 | 89,654 | -0.06(-0.20%) |
Sep 06, 2016 | 26.79 | 27.27 | 26.79 | 27.24 | 107,120 | +0.57(+2.14%) |
Sep 02, 2016 | 26.24 | 26.67 | 26.67 | 26.67 | 175,224 | +0.67(+2.56%) |
Sep 01, 2016 | 25.58 | 26.05 | 25.54 | 26.01 | 222,737 | +0.67(+2.66%) |
Aug 31, 2016 | 26.00 | 26.00 | 25.26 | 25.33 | 1,072,988 | -0.79(-3.03%) |
Aug 30, 2016 | 26.91 | 26.91 | 25.89 | 26.12 | 146,060 | -0.59(-2.19%) |
Aug 29, 2016 | 26.53 | 27.08 | 26.53 | 26.71 | 66,335 | +0.17(+0.63%) |
Aug 26, 2016 | 26.80 | 27.14 | 26.53 | 26.54 | 93,550 | -0.10(-0.39%) |
Aug 25, 2016 | 26.51 | 26.92 | 26.31 | 26.65 | 276,948 | -0.06(-0.21%) |
Aug 24, 2016 | 27.39 | 27.39 | 26.63 | 26.70 | 301,833 | -0.82(-2.96%) |
Aug 23, 2016 | 27.77 | 27.87 | 27.52 | 27.52 | 74,949 | -0.18(-0.66%) |
Aug 22, 2016 | 27.92 | 27.92 | 27.68 | 27.70 | 85,622 | -0.46(-1.63%) |
Aug 19, 2016 | 28.17 | 28.24 | 27.88 | 28.16 | 58,833 | -0.11(-0.39%) |
Aug 18, 2016 | 27.91 | 28.29 | 27.91 | 28.27 | 120,703 | +0.36(+1.31%) |
Aug 17, 2016 | 27.99 | 27.99 | 27.57 | 27.91 | 130,434 | -0.14(-0.51%) |
Aug 16, 2016 | 28.07 | 28.10 | 27.93 | 28.05 | 97,351 | +0.07(+0.25%) |
Aug 15, 2016 | 27.88 | 28.12 | 27.86 | 27.98 | 45,409 | +0.07(+0.26%) |
Aug 12, 2016 | 27.95 | 28.12 | 27.82 | 27.91 | 48,403 | -0.11(-0.38%) |
Aug 11, 2016 | 27.79 | 28.08 | 27.77 | 28.01 | 120,115 | +0.20(+0.73%) |
Aug 10, 2016 | 27.59 | 27.92 | 27.59 | 27.81 | 96,685 | +0.32(+1.15%) |
Aug 09, 2016 | 27.52 | 27.57 | 27.38 | 27.49 | 154,772 | -0.11(-0.40%) |
Aug 08, 2016 | 27.42 | 27.71 | 27.42 | 27.61 | 81,601 | +0.27(+0.99%) |
Aug 05, 2016 | 27.64 | 27.64 | 27.24 | 27.34 | 172,439 | -0.30(-1.09%) |
Aug 04, 2016 | 27.59 | 27.72 | 27.54 | 27.64 | 184,334 | +0.16(+0.58%) |
Aug 03, 2016 | 27.43 | 27.57 | 27.18 | 27.48 | 67,870 | +0.17(+0.64%) |
Aug 02, 2016 | 27.35 | 28.08 | 27.22 | 27.30 | 304,608 | +0.10(+0.35%) |
Aug 01, 2016 | 27.25 | 27.39 | 27.10 | 27.21 | 384,143 | +0.02(+0.06%) |
Jul 29, 2016 | 26.95 | 27.34 | 26.88 | 27.19 | 259,783 | +0.03(+0.12%) |
Jul 28, 2016 | 26.93 | 27.29 | 26.51 | 27.16 | 328,966 | +0.33(+1.24%) |
Jul 27, 2016 | 26.31 | 26.83 | 26.22 | 26.83 | 126,456 | +0.74(+2.82%) |
Jul 26, 2016 | 25.70 | 26.11 | 25.70 | 26.09 | 30,578 | +0.43(+1.67%) |
Jul 25, 2016 | 26.12 | 26.12 | 25.56 | 25.66 | 110,364 | -0.32(-1.25%) |
Jul 22, 2016 | 26.21 | 26.21 | 25.82 | 25.99 | 88,716 | +0.06(+0.24%) |
Jul 21, 2016 | 25.86 | 26.00 | 25.81 | 25.93 | 543,962 | +0.21(+0.83%) |
Jul 20, 2016 | 25.98 | 25.98 | 25.70 | 25.71 | 193,322 | -0.41(-1.58%) |
Jul 19, 2016 | 26.24 | 26.24 | 25.97 | 26.12 | 169,538 | -0.13(-0.51%) |
Jul 18, 2016 | 26.12 | 26.29 | 26.06 | 26.26 | 47,097 | +0.20(+0.76%) |
Jul 15, 2016 | 26.25 | 26.31 | 25.99 | 26.06 | 140,595 | -0.25(-0.96%) |
Jul 14, 2016 | 25.90 | 26.34 | 25.85 | 26.31 | 228,871 | +0.94(+3.72%) |
Jul 13, 2016 | 25.80 | 26.03 | 25.37 | 25.37 | 228,596 | -0.38(-1.48%) |
Jul 12, 2016 | 26.10 | 26.10 | 25.70 | 25.75 | 350,655 | -0.06(-0.25%) |
Jul 11, 2016 | 25.53 | 25.87 | 25.49 | 25.82 | 472,251 | +0.40(+1.56%) |
Jul 08, 2016 | 24.89 | 25.51 | 24.86 | 25.42 | 681,510 | +0.56(+2.26%) |
Jul 07, 2016 | 25.03 | 25.03 | 24.64 | 24.86 | 494,735 | -0.17(-0.70%) |
Jul 06, 2016 | 24.76 | 25.05 | 24.70 | 25.03 | 492,060 | +0.33(+1.35%) |
Jul 05, 2016 | 24.80 | 25.35 | 24.56 | 24.70 | 267,270 | +0.12(+0.48%) |
Jul 01, 2016 | 24.67 | 24.58 | 24.58 | 24.58 | 965,373 | +0.11(+0.45%) |
Jun 30, 2016 | 24.42 | 24.49 | 24.20 | 24.47 | 1,284,016 | +0.36(+1.48%) |
Jun 29, 2016 | 23.99 | 24.29 | 23.95 | 24.11 | 452,660 | +0.56(+2.39%) |
Jun 28, 2016 | 23.19 | 23.64 | 23.19 | 23.55 | 95,651 | +0.46(+1.99%) |
Jun 27, 2016 | 23.21 | 23.43 | 22.81 | 23.09 | 221,479 | -0.36(-1.55%) |
Jun 24, 2016 | 23.53 | 24.08 | 23.42 | 23.45 | 123,660 | -0.67(-2.76%) |
Jun 23, 2016 | 23.95 | 24.15 | 23.91 | 24.12 | 80,204 | +0.29(+1.20%) |
Jun 22, 2016 | 23.84 | 23.95 | 23.74 | 23.84 | 173,308 | +0.02(+0.09%) |
Jun 21, 2016 | 24.00 | 24.00 | 23.59 | 23.81 | 77,866 | -0.08(-0.33%) |
Jun 20, 2016 | 23.83 | 23.95 | 23.59 | 23.89 | 466,896 | +0.31(+1.34%) |
Jun 17, 2016 | 23.38 | 23.76 | 23.38 | 23.58 | 188,972 | +0.17(+0.71%) |
Jun 16, 2016 | 23.60 | 23.70 | 23.23 | 23.41 | 215,034 | -0.15(-0.63%) |
Jun 15, 2016 | 23.13 | 23.69 | 23.13 | 23.56 | 847,513 | +0.48(+2.08%) |
Jun 14, 2016 | 23.34 | 23.55 | 22.94 | 23.08 | 311,390 | -0.24(-1.01%) |
Jun 13, 2016 | 23.55 | 23.74 | 23.29 | 23.32 | 162,558 | -0.30(-1.27%) |
Jun 10, 2016 | 24.14 | 24.32 | 23.61 | 23.62 | 216,281 | -0.59(-2.44%) |
Jun 09, 2016 | 24.21 | 24.26 | 24.01 | 24.21 | 510,128 | +0.06(+0.26%) |
Jun 08, 2016 | 24.29 | 24.64 | 24.12 | 24.14 | 240,318 | +0.01(+0.03%) |
Jun 07, 2016 | 24.46 | 24.46 | 24.01 | 24.14 | 539,047 | -0.11(-0.45%) |
Jun 06, 2016 | 24.29 | 24.47 | 24.18 | 24.25 | 489,139 | +0.20(+0.82%) |
Jun 03, 2016 | 23.37 | 24.10 | 23.37 | 24.05 | 324,742 | +0.94(+4.09%) |
Jun 02, 2016 | 22.95 | 23.24 | 22.93 | 23.10 | 283,222 | +0.06(+0.27%) |
Jun 01, 2016 | 22.80 | 23.14 | 22.78 | 23.04 | 163,924 | +0.08(+0.34%) |
May 31, 2016 | 22.97 | 23.17 | 22.91 | 22.96 | 117,809 | -0.09(-0.38%) |
May 27, 2016 | 23.29 | 23.05 | 23.05 | 23.05 | 38,998 | -0.31(-1.31%) |
May 26, 2016 | 23.43 | 23.69 | 23.26 | 23.36 | 239,804 | -0.01(-0.03%) |
May 25, 2016 | 23.10 | 23.40 | 23.00 | 23.36 | 83,309 | +0.38(+1.64%) |
May 24, 2016 | 23.45 | 23.45 | 22.99 | 22.99 | 118,347 | -0.39(-1.65%) |
May 23, 2016 | 23.19 | 23.46 | 23.04 | 23.37 | 45,492 | +0.06(+0.24%) |
May 20, 2016 | 23.40 | 23.50 | 23.20 | 23.32 | 83,623 | +0.00(+0.00%) |
May 19, 2016 | 23.28 | 23.32 | 23.02 | 23.32 | 172,138 | -0.28(-1.20%) |
May 18, 2016 | 24.21 | 24.21 | 23.58 | 23.60 | 65,281 | -0.58(-2.41%) |
May 17, 2016 | 24.19 | 24.35 | 24.05 | 24.18 | 140,742 | +0.07(+0.29%) |
May 16, 2016 | 23.90 | 24.26 | 23.84 | 24.11 | 189,448 | +0.27(+1.12%) |
May 13, 2016 | 23.47 | 24.02 | 23.47 | 23.84 | 430,229 | +0.69(+2.99%) |
May 12, 2016 | 23.74 | 23.97 | 23.15 | 23.15 | 288,500 | -0.45(-1.90%) |
May 11, 2016 | 23.40 | 23.67 | 23.40 | 23.60 | 122,975 | +0.35(+1.49%) |
May 10, 2016 | 22.66 | 23.29 | 22.58 | 23.25 | 266,181 | +0.70(+3.11%) |
May 09, 2016 | 23.40 | 23.41 | 22.50 | 22.55 | 316,320 | -0.68(-2.95%) |
May 06, 2016 | 23.10 | 23.37 | 23.03 | 23.24 | 850,548 | +0.37(+1.62%) |
May 05, 2016 | 23.00 | 23.44 | 22.79 | 22.87 | 575,000 | -0.16(-0.68%) |
May 04, 2016 | 23.47 | 23.66 | 22.99 | 23.03 | 296,579 | -0.65(-2.73%) |
May 03, 2016 | 24.36 | 24.49 | 23.55 | 23.67 | 333,714 | -0.86(-3.50%) |