Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.25 | 30.30 | 29.96 | 29.96 | 225,716 | -0.31(-1.02%) |
Apr 27, 2017 | 30.48 | 30.48 | 30.12 | 30.27 | 154,940 | -0.16(-0.54%) |
Apr 26, 2017 | 30.34 | 30.65 | 30.34 | 30.44 | 190,304 | +0.07(+0.23%) |
Apr 25, 2017 | 30.35 | 30.54 | 30.34 | 30.37 | 310,373 | +0.26(+0.85%) |
Apr 24, 2017 | 30.11 | 30.29 | 30.00 | 30.11 | 368,030 | +0.57(+1.94%) |
Apr 21, 2017 | 29.72 | 29.80 | 29.48 | 29.54 | 161,463 | -0.21(-0.72%) |
Apr 20, 2017 | 29.49 | 29.79 | 29.39 | 29.75 | 153,713 | +0.45(+1.52%) |
Apr 19, 2017 | 29.53 | 29.61 | 29.24 | 29.30 | 212,371 | -0.05(-0.18%) |
Apr 18, 2017 | 29.43 | 29.49 | 29.12 | 29.36 | 173,203 | -0.17(-0.58%) |
Apr 17, 2017 | 29.10 | 29.56 | 29.04 | 29.53 | 315,708 | +0.44(+1.50%) |
Apr 13, 2017 | 29.36 | 29.60 | 29.06 | 29.09 | 294,078 | -0.35(-1.19%) |
Apr 12, 2017 | 29.66 | 29.68 | 29.39 | 29.44 | 235,943 | -0.27(-0.92%) |
Apr 11, 2017 | 29.64 | 29.73 | 29.38 | 29.72 | 222,793 | -0.02(-0.06%) |
Apr 10, 2017 | 29.82 | 29.97 | 29.62 | 29.73 | 176,080 | -0.10(-0.34%) |
Apr 07, 2017 | 29.75 | 29.97 | 29.68 | 29.84 | 132,626 | -0.09(-0.32%) |
Apr 06, 2017 | 29.77 | 30.02 | 29.54 | 29.93 | 165,416 | +0.17(+0.58%) |
Apr 05, 2017 | 30.24 | 30.35 | 29.72 | 29.76 | 208,560 | -0.23(-0.77%) |
Apr 04, 2017 | 29.93 | 30.06 | 29.87 | 29.99 | 297,080 | +0.00(+0.00%) |
Apr 03, 2017 | 30.14 | 30.26 | 29.71 | 29.99 | 488,384 | -0.14(-0.46%) |
Mar 31, 2017 | 30.28 | 30.33 | 30.13 | 30.13 | 225,996 | -0.21(-0.68%) |
Mar 30, 2017 | 29.96 | 30.41 | 29.93 | 30.33 | 264,207 | +0.39(+1.32%) |
Mar 29, 2017 | 30.06 | 30.09 | 29.89 | 29.94 | 182,817 | -0.12(-0.40%) |
Mar 28, 2017 | 29.56 | 30.17 | 29.56 | 30.06 | 340,768 | +0.42(+1.42%) |
Mar 27, 2017 | 29.21 | 29.69 | 29.07 | 29.64 | 458,644 | -0.14(-0.46%) |
Mar 24, 2017 | 29.89 | 30.00 | 29.60 | 29.78 | 354,158 | -0.02(-0.06%) |
Mar 23, 2017 | 29.65 | 30.11 | 29.60 | 29.79 | 454,164 | +0.09(+0.32%) |
Mar 22, 2017 | 29.60 | 29.85 | 29.36 | 29.70 | 585,228 | -0.10(-0.35%) |
Mar 21, 2017 | 30.86 | 30.86 | 29.74 | 29.80 | 922,917 | -0.94(-3.04%) |
Mar 20, 2017 | 30.95 | 30.98 | 30.73 | 30.74 | 335,638 | -0.28(-0.91%) |
Mar 17, 2017 | 31.36 | 31.36 | 30.94 | 31.02 | 309,458 | -0.26(-0.84%) |
Mar 16, 2017 | 31.25 | 31.43 | 31.20 | 31.28 | 314,838 | +0.12(+0.38%) |
Mar 15, 2017 | 31.29 | 31.35 | 31.03 | 31.16 | 373,049 | -0.03(-0.11%) |
Mar 14, 2017 | 31.12 | 31.20 | 30.95 | 31.20 | 536,665 | -0.03(-0.11%) |
Mar 13, 2017 | 31.25 | 31.29 | 31.11 | 31.23 | 367,049 | +0.03(+0.08%) |
Mar 10, 2017 | 31.39 | 31.39 | 30.98 | 31.20 | 439,473 | +0.01(+0.03%) |
Mar 09, 2017 | 31.23 | 31.37 | 31.10 | 31.20 | 346,350 | +0.07(+0.22%) |
Mar 08, 2017 | 31.47 | 31.54 | 31.11 | 31.13 | 373,935 | -0.03(-0.08%) |
Mar 07, 2017 | 31.28 | 31.28 | 31.08 | 31.15 | 297,874 | -0.09(-0.30%) |
Mar 06, 2017 | 31.31 | 31.34 | 31.10 | 31.25 | 324,370 | -0.20(-0.65%) |
Mar 03, 2017 | 31.35 | 31.53 | 31.35 | 31.45 | 518,625 | +0.11(+0.35%) |
Mar 02, 2017 | 31.92 | 31.95 | 31.32 | 31.34 | 615,920 | -0.49(-1.53%) |
Mar 01, 2017 | 31.61 | 31.90 | 31.57 | 31.83 | 819,970 | +0.81(+2.62%) |
Feb 28, 2017 | 31.02 | 31.02 | 30.84 | 31.02 | 980,713 | -0.08(-0.25%) |
Feb 27, 2017 | 30.98 | 31.13 | 30.96 | 31.09 | 344,121 | +0.15(+0.47%) |
Feb 24, 2017 | 30.96 | 31.00 | 30.81 | 30.95 | 380,824 | -0.24(-0.77%) |
Feb 23, 2017 | 31.22 | 31.43 | 30.96 | 31.19 | 378,874 | +0.03(+0.08%) |
Feb 22, 2017 | 31.03 | 31.24 | 30.96 | 31.16 | 347,169 | +0.03(+0.11%) |
Feb 21, 2017 | 31.14 | 31.19 | 31.03 | 31.13 | 735,186 | +0.14(+0.44%) |
Feb 17, 2017 | 30.99 | 30.99 | 30.99 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 31.07 | 31.07 | 30.80 | 31.02 | 439,776 | -0.03(-0.11%) |
Feb 15, 2017 | 30.91 | 31.08 | 30.74 | 31.05 | 837,758 | +0.21(+0.69%) |
Feb 14, 2017 | 30.48 | 30.84 | 30.42 | 30.84 | 666,586 | +0.37(+1.21%) |
Feb 13, 2017 | 30.33 | 30.61 | 30.33 | 30.47 | 382,706 | +0.32(+1.05%) |
Feb 10, 2017 | 30.18 | 30.24 | 30.06 | 30.15 | 357,384 | +0.09(+0.31%) |
Feb 09, 2017 | 29.79 | 30.08 | 29.70 | 30.06 | 321,069 | +0.39(+1.32%) |
Feb 08, 2017 | 29.83 | 29.53 | 29.67 | 340,189 | -0.22(-0.74%) | |
Feb 07, 2017 | 30.06 | 30.13 | 29.84 | 29.89 | 301,199 | -0.07(-0.23%) |
Feb 06, 2017 | 30.32 | 30.32 | 29.91 | 29.96 | 340,368 | -0.12(-0.40%) |
Feb 03, 2017 | 30.01 | 30.10 | 29.73 | 30.08 | 478,483 | +0.60(+2.03%) |
Feb 02, 2017 | 29.44 | 29.61 | 29.33 | 29.48 | 199,537 | -0.10(-0.35%) |
Feb 01, 2017 | 29.83 | 29.97 | 29.52 | 29.58 | 700,516 | +0.00(+0.00%) |
Jan 31, 2017 | 29.62 | 29.80 | 29.41 | 29.58 | 269,472 | -0.15(-0.49%) |
Jan 30, 2017 | 29.83 | 29.83 | 29.47 | 29.73 | 398,980 | -0.24(-0.80%) |
Jan 27, 2017 | 30.15 | 30.15 | 29.91 | 29.97 | 398,362 | -0.14(-0.45%) |
Jan 26, 2017 | 30.06 | 30.18 | 29.96 | 30.10 | 424,143 | +0.08(+0.26%) |
Jan 25, 2017 | 30.07 | 30.07 | 29.76 | 30.03 | 492,847 | +0.47(+1.59%) |
Jan 24, 2017 | 29.33 | 29.67 | 29.22 | 29.56 | 344,551 | +0.33(+1.14%) |
Jan 23, 2017 | 29.34 | 29.42 | 29.12 | 29.22 | 271,707 | -0.12(-0.41%) |
Jan 20, 2017 | 29.32 | 29.45 | 29.24 | 29.34 | 298,032 | +0.14(+0.47%) |
Jan 19, 2017 | 29.44 | 29.47 | 29.13 | 29.21 | 220,013 | -0.17(-0.57%) |
Jan 18, 2017 | 29.29 | 29.38 | 28.97 | 29.37 | 215,453 | +0.22(+0.75%) |
Jan 17, 2017 | 29.72 | 29.76 | 29.10 | 29.15 | 520,370 | -0.66(-2.21%) |
Jan 13, 2017 | 29.81 | 29.81 | 29.81 | 0 | +0.15(+0.52%) | |
Jan 12, 2017 | 29.80 | 29.82 | 29.38 | 29.66 | 377,609 | -0.22(-0.74%) |
Jan 11, 2017 | 29.81 | 29.89 | 29.58 | 29.88 | 325,651 | +0.13(+0.43%) |
Jan 10, 2017 | 29.65 | 29.93 | 29.55 | 29.75 | 491,629 | +0.12(+0.40%) |
Jan 09, 2017 | 29.85 | 29.85 | 29.57 | 29.63 | 356,261 | -0.26(-0.86%) |
Jan 06, 2017 | 29.90 | 29.98 | 29.73 | 29.89 | 339,738 | +0.12(+0.40%) |
Jan 05, 2017 | 30.05 | 30.05 | 29.52 | 29.77 | 566,848 | -0.32(-1.05%) |
Jan 04, 2017 | 29.87 | 30.11 | 29.85 | 30.08 | 525,291 | +0.31(+1.03%) |
Jan 03, 2017 | 29.86 | 30.01 | 29.51 | 29.78 | 660,855 | +0.25(+0.84%) |
Dec 30, 2016 | 29.53 | 29.53 | 29.53 | 0 | +0.08(+0.26%) | |
Dec 29, 2016 | 29.89 | 29.89 | 29.31 | 29.45 | 267,970 | -0.20(-0.69%) |
Dec 28, 2016 | 30.01 | 30.01 | 29.62 | 29.66 | 216,601 | -0.27(-0.90%) |
Dec 27, 2016 | 29.99 | 29.99 | 29.88 | 29.93 | 266,487 | +0.05(+0.17%) |
Dec 23, 2016 | 29.88 | 29.88 | 29.88 | 0 | +0.05(+0.17%) | |
Dec 22, 2016 | 29.94 | 29.94 | 29.72 | 29.82 | 281,490 | -0.09(-0.29%) |
Dec 21, 2016 | 29.96 | 29.97 | 29.80 | 29.91 | 355,805 | -0.05(-0.17%) |
Dec 20, 2016 | 29.95 | 29.96 | 29.81 | 29.96 | 830,530 | +0.32(+1.09%) |
Dec 19, 2016 | 29.74 | 29.74 | 29.36 | 29.64 | 516,294 | +0.06(+0.20%) |
Dec 16, 2016 | 30.02 | 30.02 | 29.53 | 29.58 | 416,585 | -0.24(-0.80%) |
Dec 15, 2016 | 29.69 | 29.99 | 29.59 | 29.82 | 531,965 | +0.30(+1.01%) |
Dec 14, 2016 | 29.59 | 29.95 | 29.40 | 29.52 | 445,890 | -0.18(-0.60%) |
Dec 13, 2016 | 29.76 | 29.87 | 29.48 | 29.70 | 358,816 | +0.04(+0.14%) |
Dec 12, 2016 | 29.97 | 29.99 | 29.55 | 29.65 | 535,488 | -0.30(-0.99%) |
Dec 09, 2016 | 29.96 | 29.96 | 29.72 | 29.95 | 495,498 | +0.03(+0.11%) |
Dec 08, 2016 | 29.74 | 30.06 | 29.58 | 29.92 | 701,583 | +0.34(+1.15%) |
Dec 07, 2016 | 29.31 | 29.58 | 29.14 | 29.58 | 480,424 | +0.43(+1.46%) |
Dec 06, 2016 | 29.08 | 29.16 | 28.80 | 29.15 | 550,991 | +0.29(+1.00%) |
Dec 05, 2016 | 28.73 | 28.94 | 28.73 | 28.86 | 524,715 | +0.34(+1.19%) |
Dec 02, 2016 | 28.79 | 28.79 | 28.42 | 28.52 | 378,137 | -0.27(-0.95%) |
Dec 01, 2016 | 28.54 | 28.87 | 28.50 | 28.79 | 470,276 | +0.46(+1.62%) |
Nov 30, 2016 | 28.45 | 28.59 | 28.27 | 28.33 | 332,221 | +0.31(+1.09%) |
Nov 29, 2016 | 28.01 | 28.13 | 27.95 | 28.03 | 338,551 | +0.08(+0.27%) |
Nov 28, 2016 | 28.23 | 28.23 | 27.92 | 27.95 | 373,715 | -0.36(-1.26%) |
Nov 25, 2016 | 28.37 | 28.37 | 28.22 | 28.31 | 320,034 | +0.05(+0.18%) |
Nov 23, 2016 | 28.26 | 28.26 | 28.26 | 0 | +0.15(+0.55%) | |
Nov 22, 2016 | 28.11 | 28.16 | 27.93 | 28.11 | 1,117,010 | +0.08(+0.30%) |
Nov 21, 2016 | 28.14 | 28.14 | 27.88 | 28.02 | 425,536 | +0.04(+0.16%) |
Nov 18, 2016 | 28.30 | 28.30 | 27.81 | 27.98 | 296,355 | +0.08(+0.27%) |
Nov 17, 2016 | 27.77 | 27.93 | 27.55 | 27.90 | 339,560 | +0.36(+1.30%) |
Nov 16, 2016 | 27.79 | 27.79 | 27.49 | 27.54 | 517,708 | -0.37(-1.34%) |
Nov 15, 2016 | 27.82 | 28.08 | 27.39 | 27.92 | 541,481 | +0.04(+0.15%) |
Nov 14, 2016 | 28.17 | 28.32 | 27.53 | 27.88 | 749,691 | +0.60(+2.18%) |
Nov 11, 2016 | 26.96 | 27.28 | 26.91 | 27.28 | 439,956 | +0.16(+0.60%) |
Nov 10, 2016 | 26.17 | 27.23 | 26.52 | 27.12 | 1,005,263 | +0.97(+3.71%) |
Nov 09, 2016 | 25.40 | 26.29 | 25.37 | 26.15 | 496,842 | +1.00(+3.99%) |
Nov 08, 2016 | 25.14 | 25.25 | 24.90 | 25.14 | 119,287 | +0.02(+0.07%) |
Nov 07, 2016 | 25.02 | 25.14 | 24.95 | 25.13 | 128,094 | +0.57(+2.32%) |
Nov 04, 2016 | 24.67 | 24.75 | 24.48 | 24.56 | 113,192 | -0.09(-0.35%) |
Nov 03, 2016 | 24.61 | 24.81 | 24.58 | 24.64 | 70,872 | +0.03(+0.10%) |
Nov 02, 2016 | 24.77 | 24.77 | 24.50 | 24.62 | 246,747 | -0.16(-0.65%) |
Nov 01, 2016 | 24.97 | 25.05 | 24.60 | 24.78 | 147,096 | -0.12(-0.48%) |
Oct 31, 2016 | 25.23 | 25.23 | 24.90 | 24.90 | 194,008 | -0.01(-0.04%) |
Oct 28, 2016 | 25.04 | 25.08 | 24.73 | 24.91 | 50,828 | -0.11(-0.43%) |
Oct 27, 2016 | 25.08 | 25.14 | 24.97 | 25.02 | 133,832 | +0.03(+0.10%) |
Oct 26, 2016 | 24.77 | 25.03 | 24.77 | 24.99 | 54,037 | +0.11(+0.44%) |
Oct 25, 2016 | 24.96 | 24.96 | 24.82 | 24.88 | 801,931 | -0.03(-0.14%) |
Oct 24, 2016 | 24.91 | 25.02 | 24.90 | 24.91 | 84,538 | +0.10(+0.41%) |
Oct 21, 2016 | 24.67 | 24.85 | 24.66 | 24.81 | 51,581 | -0.01(-0.03%) |
Oct 20, 2016 | 24.83 | 24.96 | 24.73 | 24.82 | 97,142 | -0.01(-0.03%) |
Oct 19, 2016 | 24.70 | 24.90 | 24.68 | 24.83 | 187,057 | +0.20(+0.83%) |
Oct 18, 2016 | 24.77 | 24.77 | 24.58 | 24.62 | 87,676 | +0.18(+0.73%) |
Oct 17, 2016 | 24.59 | 24.70 | 24.41 | 24.45 | 47,504 | -0.14(-0.55%) |
Oct 14, 2016 | 24.72 | 24.78 | 24.48 | 24.58 | 281,815 | +0.13(+0.52%) |
Oct 13, 2016 | 24.56 | 24.56 | 24.24 | 24.45 | 90,781 | -0.29(-1.17%) |
Oct 12, 2016 | 24.70 | 24.82 | 24.67 | 24.74 | 127,798 | +0.06(+0.24%) |
Oct 11, 2016 | 24.89 | 24.91 | 24.59 | 24.68 | 54,858 | -0.26(-1.06%) |
Oct 10, 2016 | 24.99 | 25.03 | 24.92 | 24.95 | 58,003 | +0.12(+0.48%) |
Oct 07, 2016 | 24.79 | 24.85 | 24.66 | 24.83 | 72,180 | +0.05(+0.21%) |
Oct 06, 2016 | 24.80 | 24.80 | 24.64 | 24.78 | 40,095 | -0.03(-0.10%) |
Oct 05, 2016 | 24.54 | 24.83 | 24.54 | 24.80 | 60,054 | +0.35(+1.43%) |
Oct 04, 2016 | 24.42 | 24.56 | 24.30 | 24.45 | 126,877 | +0.13(+0.53%) |
Oct 03, 2016 | 24.37 | 24.44 | 24.27 | 24.32 | 30,713 | -0.13(-0.53%) |
Sep 30, 2016 | 24.21 | 24.55 | 24.20 | 24.45 | 57,530 | +0.33(+1.38%) |
Sep 29, 2016 | 24.52 | 24.55 | 24.02 | 24.12 | 94,810 | -0.35(-1.43%) |
Sep 28, 2016 | 24.39 | 24.47 | 24.22 | 24.47 | 73,939 | +0.14(+0.59%) |
Sep 27, 2016 | 24.08 | 24.33 | 23.98 | 24.33 | 39,424 | +0.17(+0.71%) |
Sep 26, 2016 | 24.51 | 24.51 | 24.11 | 24.16 | 106,577 | -0.38(-1.56%) |
Sep 23, 2016 | 24.63 | 24.69 | 24.51 | 24.54 | 29,284 | -0.14(-0.55%) |
Sep 22, 2016 | 24.66 | 24.73 | 24.60 | 24.67 | 57,873 | +0.11(+0.45%) |
Sep 21, 2016 | 24.58 | 24.62 | 24.34 | 24.56 | 97,452 | +0.14(+0.56%) |
Sep 20, 2016 | 24.58 | 24.62 | 24.41 | 24.43 | 46,775 | +0.03(+0.14%) |
Sep 19, 2016 | 24.39 | 24.56 | 24.31 | 24.39 | 148,737 | +0.11(+0.46%) |
Sep 16, 2016 | 24.39 | 24.41 | 24.21 | 24.28 | 60,024 | -0.23(-0.94%) |
Sep 15, 2016 | 24.28 | 24.56 | 24.28 | 24.51 | 58,126 | +0.20(+0.84%) |
Sep 14, 2016 | 24.46 | 24.58 | 24.30 | 24.31 | 36,329 | -0.13(-0.52%) |
Sep 13, 2016 | 24.56 | 24.58 | 24.33 | 24.44 | 99,328 | -0.38(-1.54%) |
Sep 12, 2016 | 24.45 | 24.87 | 24.31 | 24.82 | 79,401 | +0.21(+0.86%) |
Sep 09, 2016 | 24.84 | 24.96 | 24.61 | 24.61 | 81,265 | -0.35(-1.39%) |
Sep 08, 2016 | 24.94 | 25.03 | 24.86 | 24.95 | 51,467 | +0.02(+0.07%) |
Sep 07, 2016 | 24.84 | 24.95 | 24.80 | 24.94 | 141,889 | +0.04(+0.17%) |
Sep 06, 2016 | 25.07 | 25.09 | 24.76 | 24.89 | 165,698 | -0.15(-0.61%) |
Sep 02, 2016 | 24.96 | 25.05 | 25.05 | 25.05 | 84,795 | +0.14(+0.58%) |
Sep 01, 2016 | 25.06 | 25.13 | 24.71 | 24.90 | 160,050 | -0.12(-0.47%) |
Aug 31, 2016 | 25.01 | 25.05 | 24.85 | 25.02 | 126,152 | +0.04(+0.17%) |
Aug 30, 2016 | 24.84 | 25.00 | 24.83 | 24.98 | 112,910 | +0.16(+0.66%) |
Aug 29, 2016 | 24.64 | 24.89 | 24.64 | 24.82 | 123,294 | +0.21(+0.85%) |
Aug 26, 2016 | 24.63 | 24.77 | 24.45 | 24.61 | 60,005 | +0.02(+0.07%) |
Aug 25, 2016 | 24.50 | 24.61 | 24.50 | 24.59 | 43,569 | +0.08(+0.31%) |
Aug 24, 2016 | 24.56 | 24.57 | 24.47 | 24.51 | 44,475 | -0.02(-0.07%) |
Aug 23, 2016 | 24.56 | 24.64 | 24.53 | 24.53 | 48,260 | +0.03(+0.10%) |
Aug 22, 2016 | 24.43 | 24.50 | 24.37 | 24.50 | 74,571 | +0.03(+0.10%) |
Aug 19, 2016 | 24.44 | 24.48 | 24.36 | 24.48 | 28,432 | -0.02(-0.07%) |
Aug 18, 2016 | 24.47 | 24.56 | 24.42 | 24.50 | 54,300 | +0.01(+0.03%) |
Aug 17, 2016 | 24.39 | 24.50 | 24.37 | 24.49 | 36,532 | +0.06(+0.24%) |
Aug 16, 2016 | 24.44 | 24.50 | 24.43 | 24.43 | 60,021 | -0.08(-0.35%) |
Aug 15, 2016 | 24.42 | 24.56 | 24.42 | 24.51 | 253,929 | +0.12(+0.49%) |
Aug 12, 2016 | 24.35 | 24.41 | 24.30 | 24.39 | 47,290 | -0.03(-0.14%) |
Aug 11, 2016 | 24.50 | 24.50 | 24.37 | 24.43 | 52,078 | +0.03(+0.10%) |
Aug 10, 2016 | 24.59 | 24.59 | 24.39 | 24.40 | 71,691 | -0.19(-0.76%) |
Aug 09, 2016 | 24.57 | 24.60 | 24.51 | 24.59 | 46,939 | +0.05(+0.21%) |
Aug 08, 2016 | 24.54 | 24.61 | 24.43 | 24.54 | 87,419 | +0.02(+0.10%) |
Aug 05, 2016 | 24.28 | 24.51 | 24.28 | 24.51 | 66,377 | +0.40(+1.66%) |
Aug 04, 2016 | 24.15 | 24.18 | 24.06 | 24.11 | 35,940 | -0.03(-0.14%) |
Aug 03, 2016 | 23.95 | 24.16 | 23.95 | 24.15 | 45,956 | +0.19(+0.81%) |
Aug 02, 2016 | 24.11 | 24.14 | 23.89 | 23.95 | 55,085 | -0.19(-0.77%) |
Aug 01, 2016 | 24.26 | 24.32 | 24.12 | 24.14 | 62,445 | -0.08(-0.35%) |
Jul 29, 2016 | 24.17 | 24.30 | 24.17 | 24.23 | 50,943 | +0.01(+0.03%) |
Jul 28, 2016 | 24.13 | 24.26 | 24.09 | 24.22 | 24,871 | +0.05(+0.21%) |
Jul 27, 2016 | 24.17 | 24.22 | 24.10 | 24.17 | 21,911 | -0.01(-0.03%) |
Jul 26, 2016 | 24.15 | 24.19 | 24.09 | 24.17 | 20,428 | +0.02(+0.07%) |
Jul 25, 2016 | 24.19 | 24.21 | 24.09 | 24.16 | 182,098 | -0.03(-0.14%) |
Jul 22, 2016 | 24.06 | 24.22 | 24.04 | 24.19 | 49,471 | +0.15(+0.63%) |
Jul 21, 2016 | 24.12 | 24.14 | 23.99 | 24.04 | 39,721 | -0.07(-0.31%) |
Jul 20, 2016 | 24.18 | 24.20 | 24.01 | 24.12 | 267,796 | +0.03(+0.11%) |
Jul 19, 2016 | 24.00 | 24.10 | 23.95 | 24.09 | 42,834 | +0.03(+0.14%) |
Jul 18, 2016 | 24.02 | 24.10 | 23.98 | 24.06 | 42,531 | +0.06(+0.25%) |
Jul 15, 2016 | 24.16 | 24.16 | 23.87 | 24.00 | 82,556 | -0.03(-0.14%) |
Jul 14, 2016 | 24.11 | 24.12 | 24.00 | 24.03 | 87,476 | +0.19(+0.78%) |
Jul 13, 2016 | 23.85 | 23.87 | 23.74 | 23.84 | 155,094 | +0.00(+0.00%) |
Jul 12, 2016 | 23.67 | 23.86 | 23.67 | 23.84 | 773,409 | +0.29(+1.21%) |
Jul 11, 2016 | 23.47 | 23.64 | 23.46 | 23.56 | 90,420 | +0.15(+0.63%) |
Jul 08, 2016 | 23.20 | 23.43 | 23.20 | 23.41 | 106,045 | +0.43(+1.87%) |
Jul 07, 2016 | 23.01 | 23.13 | 22.88 | 22.98 | 41,816 | +0.01(+0.04%) |
Jul 06, 2016 | 22.74 | 22.99 | 22.70 | 22.97 | 48,329 | +0.07(+0.30%) |
Jul 05, 2016 | 23.04 | 23.21 | 22.79 | 22.90 | 45,021 | -0.29(-1.24%) |
Jul 01, 2016 | 23.29 | 23.19 | 23.19 | 23.19 | 330,324 | -0.10(-0.44%) |
Jun 30, 2016 | 22.98 | 23.29 | 22.90 | 23.29 | 125,706 | +0.36(+1.59%) |
Jun 29, 2016 | 22.68 | 22.96 | 22.62 | 22.93 | 600,287 | +0.47(+2.11%) |
Jun 28, 2016 | 22.27 | 22.46 | 22.14 | 22.46 | 75,593 | +0.52(+2.39%) |
Jun 27, 2016 | 22.28 | 22.44 | 21.80 | 21.93 | 202,465 | -0.63(-2.81%) |
Jun 24, 2016 | 22.68 | 23.03 | 22.51 | 22.57 | 435,727 | -1.13(-4.79%) |
Jun 23, 2016 | 23.45 | 23.70 | 23.45 | 23.70 | 43,545 | +0.49(+2.10%) |
Jun 22, 2016 | 23.27 | 23.42 | 23.21 | 23.21 | 77,656 | -0.04(-0.19%) |
Jun 21, 2016 | 23.23 | 23.29 | 23.14 | 23.26 | 59,058 | +0.12(+0.50%) |
Jun 20, 2016 | 23.30 | 23.47 | 23.14 | 23.14 | 65,081 | +0.12(+0.53%) |
Jun 17, 2016 | 23.05 | 23.12 | 22.92 | 23.02 | 51,372 | -0.01(-0.05%) |
Jun 16, 2016 | 22.85 | 23.03 | 22.67 | 23.03 | 101,567 | +0.03(+0.11%) |
Jun 15, 2016 | 23.02 | 23.20 | 22.98 | 23.01 | 82,028 | +0.08(+0.33%) |
Jun 14, 2016 | 23.20 | 23.27 | 22.83 | 22.93 | 71,920 | -0.33(-1.41%) |
Jun 13, 2016 | 23.36 | 23.53 | 23.25 | 23.26 | 117,989 | -0.19(-0.83%) |
Jun 10, 2016 | 23.54 | 23.56 | 23.39 | 23.45 | 131,214 | -0.29(-1.24%) |
Jun 09, 2016 | 23.77 | 23.77 | 23.63 | 23.75 | 129,814 | -0.16(-0.67%) |
Jun 08, 2016 | 23.82 | 23.92 | 23.82 | 23.91 | 80,956 | +0.06(+0.25%) |
Jun 07, 2016 | 23.92 | 23.97 | 23.83 | 23.85 | 62,269 | -0.04(-0.18%) |
Jun 06, 2016 | 23.78 | 23.97 | 23.78 | 23.89 | 203,637 | +0.11(+0.46%) |
Jun 03, 2016 | 23.81 | 23.81 | 23.54 | 23.78 | 93,533 | -0.28(-1.15%) |
Jun 02, 2016 | 23.98 | 24.06 | 23.88 | 24.06 | 57,836 | +0.05(+0.21%) |
Jun 01, 2016 | 23.81 | 24.02 | 23.67 | 24.01 | 217,070 | +0.06(+0.25%) |
May 31, 2016 | 24.08 | 24.13 | 23.83 | 23.95 | 65,140 | -0.03(-0.11%) |
May 27, 2016 | 23.84 | 23.97 | 23.97 | 23.97 | 66,546 | +0.19(+0.78%) |
May 26, 2016 | 23.95 | 23.95 | 23.76 | 23.79 | 56,864 | -0.09(-0.39%) |
May 25, 2016 | 23.80 | 23.98 | 23.80 | 23.88 | 146,381 | +0.19(+0.78%) |
May 24, 2016 | 23.41 | 23.72 | 23.41 | 23.70 | 52,170 | +0.36(+1.55%) |
May 23, 2016 | 23.34 | 23.38 | 23.26 | 23.34 | 52,116 | -0.02(-0.07%) |
May 20, 2016 | 23.29 | 23.44 | 23.24 | 23.35 | 40,347 | +0.18(+0.76%) |
May 19, 2016 | 23.25 | 23.36 | 23.01 | 23.18 | 96,319 | -0.18(-0.76%) |
May 18, 2016 | 23.00 | 23.41 | 23.00 | 23.35 | 61,731 | +0.34(+1.50%) |
May 17, 2016 | 23.15 | 23.22 | 22.93 | 23.01 | 38,873 | -0.19(-0.80%) |
May 16, 2016 | 23.06 | 23.29 | 23.06 | 23.19 | 63,039 | +0.13(+0.55%) |
May 13, 2016 | 23.32 | 23.32 | 23.01 | 23.07 | 65,487 | -0.26(-1.12%) |
May 12, 2016 | 23.43 | 23.43 | 23.17 | 23.33 | 70,431 | +0.03(+0.12%) |
May 11, 2016 | 23.52 | 23.52 | 23.29 | 23.30 | 50,602 | -0.23(-0.98%) |
May 10, 2016 | 23.39 | 23.55 | 23.39 | 23.53 | 49,107 | +0.28(+1.19%) |
May 09, 2016 | 23.27 | 23.33 | 23.17 | 23.25 | 52,110 | +0.00(+0.00%) |
May 06, 2016 | 23.02 | 23.27 | 23.00 | 23.25 | 92,815 | +0.10(+0.44%) |
May 05, 2016 | 23.22 | 23.27 | 23.09 | 23.15 | 136,528 | -0.03(-0.11%) |
May 04, 2016 | 23.08 | 23.23 | 23.06 | 23.18 | 139,372 | -0.11(-0.47%) |
May 03, 2016 | 23.38 | 23.38 | 23.12 | 23.28 | 747,021 | -0.29(-1.21%) |