Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.51 | 25.51 | 25.22 | 25.37 | 49,419 | -0.06(-0.22%) |
Apr 27, 2017 | 25.52 | 25.52 | 25.30 | 25.43 | 45,714 | +0.04(+0.15%) |
Apr 26, 2017 | 25.33 | 25.53 | 25.14 | 25.39 | 99,797 | +0.17(+0.68%) |
Apr 25, 2017 | 25.13 | 25.35 | 24.83 | 25.22 | 141,468 | +0.56(+2.28%) |
Apr 24, 2017 | 24.66 | 24.77 | 24.36 | 24.66 | 188,236 | +0.49(+2.01%) |
Apr 21, 2017 | 24.36 | 24.44 | 24.11 | 24.17 | 17,075 | -0.29(-1.17%) |
Apr 20, 2017 | 24.35 | 24.50 | 24.29 | 24.46 | 17,172 | +0.21(+0.86%) |
Apr 19, 2017 | 24.38 | 24.64 | 24.24 | 24.25 | 19,391 | +0.10(+0.39%) |
Apr 18, 2017 | 24.42 | 24.47 | 24.00 | 24.15 | 20,547 | -0.44(-1.78%) |
Apr 17, 2017 | 24.64 | 24.75 | 24.36 | 24.59 | 21,187 | +0.00(+0.00%) |
Apr 13, 2017 | 24.18 | 24.67 | 24.00 | 24.59 | 19,846 | +0.41(+1.69%) |
Apr 12, 2017 | 24.10 | 24.45 | 24.10 | 24.18 | 9,554 | +0.17(+0.71%) |
Apr 11, 2017 | 24.08 | 24.11 | 23.81 | 24.01 | 13,528 | -0.10(-0.44%) |
Apr 10, 2017 | 24.17 | 24.53 | 24.11 | 24.11 | 27,375 | +0.02(+0.08%) |
Apr 07, 2017 | 23.73 | 24.09 | 23.69 | 24.09 | 12,540 | +0.30(+1.28%) |
Apr 06, 2017 | 23.65 | 23.88 | 23.48 | 23.79 | 21,676 | +0.15(+0.65%) |
Apr 05, 2017 | 24.16 | 24.32 | 23.58 | 23.64 | 14,415 | -0.53(-2.21%) |
Apr 04, 2017 | 24.15 | 24.53 | 24.06 | 24.17 | 25,398 | -0.08(-0.31%) |
Apr 03, 2017 | 24.60 | 24.71 | 24.23 | 24.25 | 23,190 | -0.30(-1.24%) |
Mar 31, 2017 | 24.59 | 24.74 | 24.49 | 24.55 | 9,579 | -0.02(-0.08%) |
Mar 30, 2017 | 24.87 | 24.87 | 24.42 | 24.57 | 16,076 | -0.20(-0.79%) |
Mar 29, 2017 | 24.70 | 25.04 | 24.64 | 24.77 | 25,858 | +0.20(+0.79%) |
Mar 28, 2017 | 24.71 | 24.71 | 24.47 | 24.57 | 15,186 | -0.15(-0.62%) |
Mar 27, 2017 | 24.01 | 24.82 | 24.01 | 24.72 | 27,333 | +0.48(+1.97%) |
Mar 24, 2017 | 24.15 | 24.37 | 24.10 | 24.25 | 10,820 | +0.12(+0.51%) |
Mar 23, 2017 | 24.05 | 24.41 | 24.05 | 24.12 | 6,314 | -0.04(-0.16%) |
Mar 22, 2017 | 23.97 | 24.22 | 23.72 | 24.16 | 29,384 | +0.21(+0.88%) |
Mar 21, 2017 | 25.30 | 25.30 | 23.91 | 23.95 | 54,671 | -1.28(-5.08%) |
Mar 20, 2017 | 25.05 | 25.30 | 25.04 | 25.23 | 41,991 | +0.13(+0.51%) |
Mar 17, 2017 | 25.07 | 25.30 | 25.02 | 25.10 | 19,583 | -0.16(-0.64%) |
Mar 16, 2017 | 25.51 | 25.51 | 25.18 | 25.27 | 24,554 | -0.18(-0.71%) |
Mar 15, 2017 | 24.96 | 25.60 | 24.82 | 25.45 | 106,882 | +0.66(+2.65%) |
Mar 14, 2017 | 24.99 | 24.99 | 24.73 | 24.79 | 16,765 | -0.33(-1.32%) |
Mar 13, 2017 | 25.00 | 25.24 | 24.89 | 25.12 | 21,947 | +0.04(+0.15%) |
Mar 10, 2017 | 25.11 | 25.20 | 24.66 | 25.09 | 57,022 | +0.09(+0.34%) |
Mar 09, 2017 | 24.78 | 25.22 | 24.78 | 25.00 | 69,487 | +0.12(+0.50%) |
Mar 08, 2017 | 24.48 | 25.26 | 24.48 | 24.88 | 43,474 | +0.47(+1.93%) |
Mar 07, 2017 | 24.59 | 24.72 | 24.40 | 24.40 | 26,237 | -0.53(-2.12%) |
Mar 06, 2017 | 25.36 | 25.36 | 24.85 | 24.93 | 25,504 | -0.39(-1.54%) |
Mar 03, 2017 | 25.09 | 25.47 | 25.09 | 25.32 | 162,252 | +0.22(+0.87%) |
Mar 02, 2017 | 25.30 | 25.80 | 25.10 | 25.10 | 46,652 | -0.27(-1.05%) |
Mar 01, 2017 | 25.29 | 25.50 | 24.96 | 25.37 | 34,438 | +0.45(+1.80%) |
Feb 28, 2017 | 25.01 | 25.30 | 24.50 | 24.92 | 31,267 | -0.14(-0.57%) |
Feb 27, 2017 | 23.91 | 25.07 | 23.91 | 25.07 | 57,224 | +1.14(+4.78%) |
Feb 24, 2017 | 23.60 | 23.92 | 23.53 | 23.92 | 49,041 | +0.00(+0.00%) |
Feb 23, 2017 | 24.01 | 24.05 | 23.59 | 23.92 | 26,973 | -0.10(-0.40%) |
Feb 22, 2017 | 24.41 | 24.41 | 23.98 | 24.02 | 11,795 | -0.34(-1.41%) |
Feb 21, 2017 | 24.78 | 24.81 | 24.31 | 24.36 | 53,680 | -0.20(-0.81%) |
Feb 17, 2017 | 24.56 | 24.56 | 24.56 | 0 | +0.25(+1.04%) | |
Feb 16, 2017 | 24.37 | 24.58 | 23.92 | 24.31 | 32,466 | -0.12(-0.49%) |
Feb 15, 2017 | 23.98 | 24.43 | 23.95 | 24.43 | 34,316 | +0.40(+1.67%) |
Feb 14, 2017 | 23.47 | 24.03 | 23.41 | 24.03 | 72,995 | +0.55(+2.35%) |
Feb 13, 2017 | 23.58 | 23.71 | 23.35 | 23.47 | 19,752 | +0.05(+0.20%) |
Feb 10, 2017 | 23.54 | 23.63 | 23.35 | 23.43 | 25,572 | -0.02(-0.08%) |
Feb 09, 2017 | 23.05 | 23.54 | 23.05 | 23.45 | 32,285 | +0.48(+2.07%) |
Feb 08, 2017 | 22.74 | 23.04 | 22.69 | 22.97 | 12,673 | +0.16(+0.71%) |
Feb 07, 2017 | 22.99 | 23.16 | 22.72 | 22.81 | 16,096 | -0.23(-1.00%) |
Feb 06, 2017 | 22.96 | 23.11 | 22.85 | 23.04 | 34,815 | -0.01(-0.03%) |
Feb 03, 2017 | 22.79 | 23.09 | 22.41 | 23.05 | 40,546 | +0.48(+2.11%) |
Feb 02, 2017 | 22.34 | 22.59 | 22.21 | 22.57 | 16,469 | +0.10(+0.45%) |
Feb 01, 2017 | 22.40 | 22.56 | 22.26 | 22.47 | 44,245 | +0.11(+0.49%) |
Jan 31, 2017 | 21.17 | 22.37 | 21.08 | 22.36 | 45,677 | +0.97(+4.55%) |
Jan 30, 2017 | 21.75 | 21.75 | 21.16 | 21.39 | 38,600 | -0.44(-2.01%) |
Jan 27, 2017 | 21.61 | 21.84 | 21.57 | 21.83 | 32,155 | +0.11(+0.53%) |
Jan 26, 2017 | 21.92 | 22.02 | 21.65 | 21.71 | 31,154 | -0.23(-1.04%) |
Jan 25, 2017 | 21.92 | 22.01 | 21.74 | 21.94 | 28,211 | +0.18(+0.85%) |
Jan 24, 2017 | 21.75 | 21.83 | 21.27 | 21.76 | 63,831 | -0.04(-0.19%) |
Jan 23, 2017 | 21.97 | 22.15 | 21.68 | 21.80 | 63,140 | -0.31(-1.42%) |
Jan 20, 2017 | 22.20 | 22.20 | 21.98 | 22.11 | 19,415 | -0.10(-0.47%) |
Jan 19, 2017 | 22.52 | 22.52 | 22.16 | 22.22 | 41,469 | -0.30(-1.35%) |
Jan 18, 2017 | 22.28 | 22.56 | 22.14 | 22.52 | 28,894 | +0.28(+1.24%) |
Jan 17, 2017 | 22.65 | 22.65 | 22.17 | 22.25 | 47,037 | -0.69(-3.01%) |
Jan 13, 2017 | 22.94 | 22.94 | 22.94 | 0 | +0.08(+0.36%) | |
Jan 12, 2017 | 22.30 | 22.98 | 22.28 | 22.86 | 60,279 | +0.30(+1.31%) |
Jan 11, 2017 | 23.35 | 23.54 | 22.27 | 22.56 | 57,118 | -0.89(-3.78%) |
Jan 10, 2017 | 23.54 | 23.54 | 23.00 | 23.45 | 26,260 | +0.03(+0.12%) |
Jan 09, 2017 | 23.43 | 23.55 | 23.23 | 23.42 | 29,184 | +0.08(+0.33%) |
Jan 06, 2017 | 23.25 | 23.48 | 23.22 | 23.34 | 25,749 | +0.25(+1.07%) |
Jan 05, 2017 | 23.18 | 23.25 | 22.80 | 23.09 | 23,879 | -0.01(-0.04%) |
Jan 04, 2017 | 22.03 | 23.15 | 22.03 | 23.10 | 118,117 | +1.03(+4.66%) |
Jan 03, 2017 | 22.10 | 22.29 | 21.72 | 22.07 | 30,615 | +0.23(+1.05%) |
Dec 30, 2016 | 21.84 | 21.84 | 21.84 | 0 | +0.01(+0.04%) | |
Dec 29, 2016 | 21.90 | 22.07 | 21.75 | 21.84 | 83,714 | -0.11(-0.52%) |
Dec 28, 2016 | 22.33 | 22.33 | 21.95 | 21.95 | 36,567 | -0.37(-1.67%) |
Dec 27, 2016 | 22.68 | 22.77 | 22.31 | 22.32 | 81,121 | -0.21(-0.93%) |
Dec 23, 2016 | 22.53 | 22.53 | 22.53 | 0 | +0.90(+4.14%) | |
Dec 22, 2016 | 22.04 | 22.08 | 21.52 | 21.64 | 77,240 | -0.43(-1.94%) |
Dec 21, 2016 | 22.43 | 22.52 | 22.06 | 22.06 | 37,376 | -0.48(-2.11%) |
Dec 20, 2016 | 22.48 | 22.72 | 22.41 | 22.54 | 67,587 | +0.20(+0.90%) |
Dec 19, 2016 | 22.52 | 22.83 | 22.11 | 22.34 | 56,137 | -0.22(-0.97%) |
Dec 16, 2016 | 22.57 | 22.85 | 22.47 | 22.56 | 85,762 | +0.11(+0.51%) |
Dec 15, 2016 | 22.00 | 22.46 | 21.84 | 22.45 | 44,013 | +0.43(+1.95%) |
Dec 14, 2016 | 21.97 | 22.29 | 21.76 | 22.02 | 48,022 | -0.12(-0.56%) |
Dec 13, 2016 | 22.12 | 22.42 | 22.08 | 22.14 | 65,851 | +0.04(+0.17%) |
Dec 12, 2016 | 22.32 | 22.40 | 21.92 | 22.10 | 51,420 | -0.51(-2.23%) |
Dec 09, 2016 | 22.87 | 23.20 | 22.59 | 22.61 | 84,411 | -0.05(-0.21%) |
Dec 08, 2016 | 22.48 | 22.66 | 22.06 | 22.66 | 154,917 | -0.02(-0.08%) |
Dec 07, 2016 | 23.10 | 23.45 | 22.30 | 22.67 | 102,416 | -1.00(-4.23%) |
Dec 06, 2016 | 23.35 | 23.68 | 23.00 | 23.67 | 35,260 | +0.35(+1.51%) |
Dec 05, 2016 | 22.94 | 23.49 | 22.94 | 23.32 | 29,686 | +0.54(+2.39%) |
Dec 02, 2016 | 22.34 | 23.00 | 22.22 | 22.78 | 31,408 | +0.31(+1.40%) |
Dec 01, 2016 | 23.06 | 23.19 | 22.41 | 22.46 | 51,927 | -0.55(-2.40%) |
Nov 30, 2016 | 23.68 | 23.71 | 22.92 | 23.02 | 30,734 | -0.70(-2.93%) |
Nov 29, 2016 | 23.58 | 23.86 | 23.25 | 23.71 | 32,869 | +0.05(+0.20%) |
Nov 28, 2016 | 24.46 | 24.46 | 23.64 | 23.67 | 52,940 | -0.84(-3.42%) |
Nov 25, 2016 | 24.21 | 24.52 | 24.03 | 24.50 | 40,245 | +0.19(+0.78%) |
Nov 23, 2016 | 24.31 | 24.31 | 24.31 | 0 | +0.40(+1.67%) | |
Nov 22, 2016 | 24.56 | 24.64 | 23.83 | 23.91 | 75,831 | -0.67(-2.71%) |
Nov 21, 2016 | 24.36 | 24.67 | 23.83 | 24.58 | 179,893 | +0.03(+0.12%) |
Nov 18, 2016 | 24.82 | 24.82 | 24.39 | 24.55 | 41,927 | -0.24(-0.96%) |
Nov 17, 2016 | 24.54 | 24.94 | 24.22 | 24.79 | 42,558 | +0.29(+1.17%) |
Nov 16, 2016 | 24.99 | 25.22 | 24.46 | 24.50 | 47,409 | -0.68(-2.69%) |
Nov 15, 2016 | 25.30 | 25.31 | 24.71 | 25.18 | 71,853 | -0.12(-0.49%) |
Nov 14, 2016 | 25.42 | 25.42 | 24.52 | 25.30 | 101,272 | +0.76(+3.11%) |
Nov 11, 2016 | 23.94 | 24.58 | 23.75 | 24.54 | 88,482 | +0.53(+2.22%) |
Nov 10, 2016 | 23.70 | 24.29 | 23.24 | 24.01 | 219,970 | +0.86(+3.70%) |
Nov 09, 2016 | 21.70 | 23.24 | 21.68 | 23.15 | 165,219 | +2.31(+11.06%) |
Nov 08, 2016 | 20.26 | 21.11 | 20.03 | 20.84 | 98,690 | +0.12(+0.60%) |
Nov 07, 2016 | 20.00 | 20.76 | 20.00 | 20.72 | 52,798 | +1.03(+5.23%) |
Nov 04, 2016 | 18.98 | 19.88 | 18.97 | 19.69 | 183,009 | +0.66(+3.45%) |
Nov 03, 2016 | 20.33 | 20.49 | 19.00 | 19.03 | 145,158 | -1.46(-7.12%) |
Nov 02, 2016 | 20.81 | 20.95 | 20.49 | 20.49 | 47,985 | -0.53(-2.54%) |
Nov 01, 2016 | 20.87 | 21.14 | 20.49 | 21.03 | 73,963 | +0.22(+1.05%) |
Oct 31, 2016 | 21.21 | 21.21 | 20.81 | 20.81 | 39,567 | -0.37(-1.76%) |
Oct 28, 2016 | 21.10 | 21.49 | 20.89 | 21.18 | 139,358 | -0.27(-1.24%) |
Oct 27, 2016 | 22.03 | 22.22 | 21.44 | 21.44 | 39,240 | -0.43(-1.96%) |
Oct 26, 2016 | 22.12 | 22.35 | 21.74 | 21.87 | 145,273 | -0.27(-1.21%) |
Oct 25, 2016 | 22.30 | 22.48 | 22.10 | 22.14 | 19,306 | -0.09(-0.39%) |
Oct 24, 2016 | 22.54 | 22.60 | 22.23 | 22.23 | 33,290 | -0.31(-1.40%) |
Oct 21, 2016 | 22.55 | 22.77 | 22.40 | 22.54 | 32,885 | -0.05(-0.21%) |
Oct 20, 2016 | 22.13 | 22.63 | 22.13 | 22.59 | 23,151 | +0.41(+1.85%) |
Oct 19, 2016 | 22.33 | 22.39 | 22.18 | 22.18 | 18,293 | -0.40(-1.76%) |
Oct 18, 2016 | 22.54 | 22.78 | 22.44 | 22.57 | 59,376 | +0.41(+1.83%) |
Oct 17, 2016 | 22.42 | 22.42 | 21.92 | 22.17 | 40,486 | -0.24(-1.06%) |
Oct 14, 2016 | 23.27 | 23.27 | 22.41 | 22.41 | 33,351 | -0.65(-2.81%) |
Oct 13, 2016 | 22.74 | 23.28 | 22.45 | 23.06 | 85,944 | +0.03(+0.12%) |
Oct 12, 2016 | 23.98 | 24.05 | 22.97 | 23.03 | 41,276 | -0.98(-4.09%) |
Oct 11, 2016 | 24.52 | 24.68 | 23.79 | 24.01 | 54,282 | -0.77(-3.12%) |
Oct 10, 2016 | 24.40 | 24.84 | 24.40 | 24.78 | 22,493 | +0.57(+2.36%) |
Oct 07, 2016 | 24.47 | 24.51 | 23.97 | 24.21 | 30,110 | -0.22(-0.90%) |
Oct 06, 2016 | 24.75 | 24.75 | 24.30 | 24.43 | 47,021 | -0.62(-2.47%) |
Oct 05, 2016 | 24.67 | 25.26 | 24.65 | 25.05 | 44,931 | +0.46(+1.86%) |
Oct 04, 2016 | 24.78 | 24.99 | 24.51 | 24.59 | 20,288 | -0.16(-0.66%) |
Oct 03, 2016 | 24.75 | 24.83 | 24.47 | 24.75 | 21,452 | -0.12(-0.50%) |
Sep 30, 2016 | 24.65 | 25.01 | 24.30 | 24.88 | 49,681 | +0.31(+1.24%) |
Sep 29, 2016 | 25.50 | 25.50 | 24.53 | 24.57 | 58,702 | -1.00(-3.91%) |
Sep 28, 2016 | 26.11 | 26.11 | 25.26 | 25.57 | 27,904 | -0.48(-1.83%) |
Sep 27, 2016 | 25.59 | 26.06 | 25.56 | 26.05 | 23,815 | +0.52(+2.05%) |
Sep 26, 2016 | 25.75 | 25.86 | 25.48 | 25.52 | 27,594 | -0.51(-1.94%) |
Sep 23, 2016 | 25.92 | 26.32 | 25.92 | 26.03 | 41,779 | +0.09(+0.33%) |
Sep 22, 2016 | 25.93 | 26.05 | 25.73 | 25.94 | 90,522 | +0.06(+0.22%) |
Sep 21, 2016 | 25.88 | 26.03 | 25.16 | 25.89 | 57,659 | +0.20(+0.78%) |
Sep 20, 2016 | 25.48 | 25.80 | 25.45 | 25.69 | 46,890 | +0.49(+1.93%) |
Sep 19, 2016 | 25.26 | 25.56 | 24.80 | 25.20 | 79,616 | +0.02(+0.09%) |
Sep 16, 2016 | 24.45 | 25.21 | 24.45 | 25.18 | 63,230 | +0.57(+2.30%) |
Sep 15, 2016 | 24.11 | 24.71 | 24.02 | 24.61 | 48,823 | +0.58(+2.42%) |
Sep 14, 2016 | 23.67 | 24.26 | 23.67 | 24.03 | 57,658 | +0.52(+2.23%) |
Sep 13, 2016 | 23.62 | 23.74 | 23.08 | 23.50 | 59,532 | -0.37(-1.56%) |
Sep 12, 2016 | 22.45 | 23.88 | 22.45 | 23.88 | 63,686 | +0.91(+3.94%) |
Sep 09, 2016 | 23.67 | 23.84 | 22.97 | 22.97 | 47,795 | -1.03(-4.29%) |
Sep 08, 2016 | 23.72 | 24.01 | 23.53 | 24.00 | 56,991 | +0.28(+1.19%) |
Sep 07, 2016 | 23.42 | 23.83 | 23.42 | 23.72 | 36,132 | +0.30(+1.28%) |
Sep 06, 2016 | 23.06 | 23.52 | 22.97 | 23.42 | 80,143 | +0.51(+2.25%) |
Sep 02, 2016 | 23.12 | 22.90 | 22.90 | 22.90 | 43,542 | -0.14(-0.62%) |
Sep 01, 2016 | 22.94 | 23.17 | 22.82 | 23.05 | 38,787 | +0.08(+0.33%) |
Aug 31, 2016 | 23.23 | 23.23 | 22.82 | 22.97 | 22,147 | -0.27(-1.15%) |
Aug 30, 2016 | 23.06 | 23.43 | 23.06 | 23.24 | 27,408 | +0.06(+0.25%) |
Aug 29, 2016 | 23.32 | 23.33 | 22.96 | 23.18 | 65,804 | -0.06(-0.25%) |
Aug 26, 2016 | 22.99 | 23.46 | 22.91 | 23.24 | 44,000 | +0.27(+1.16%) |
Aug 25, 2016 | 23.35 | 23.64 | 22.56 | 22.97 | 79,186 | -0.39(-1.67%) |
Aug 24, 2016 | 24.48 | 24.97 | 23.29 | 23.36 | 81,181 | -1.09(-4.44%) |
Aug 23, 2016 | 24.36 | 24.52 | 24.28 | 24.45 | 80,297 | +0.17(+0.71%) |
Aug 22, 2016 | 23.83 | 24.29 | 23.78 | 24.28 | 35,402 | +0.46(+1.92%) |
Aug 19, 2016 | 23.86 | 24.00 | 23.68 | 23.82 | 22,338 | -0.16(-0.68%) |
Aug 18, 2016 | 23.65 | 23.99 | 23.59 | 23.98 | 23,425 | +0.16(+0.68%) |
Aug 17, 2016 | 24.06 | 24.06 | 23.67 | 23.82 | 49,601 | -0.20(-0.83%) |
Aug 16, 2016 | 24.32 | 24.35 | 24.02 | 24.02 | 66,889 | -0.41(-1.68%) |
Aug 15, 2016 | 24.27 | 24.56 | 24.10 | 24.43 | 63,694 | +0.32(+1.34%) |
Aug 12, 2016 | 23.87 | 24.15 | 23.73 | 24.10 | 41,260 | +0.18(+0.76%) |
Aug 11, 2016 | 23.62 | 23.99 | 23.38 | 23.92 | 55,994 | +0.40(+1.70%) |
Aug 10, 2016 | 24.18 | 24.18 | 23.49 | 23.52 | 82,969 | -0.66(-2.72%) |
Aug 09, 2016 | 24.07 | 24.27 | 23.92 | 24.18 | 40,648 | +0.20(+0.82%) |
Aug 08, 2016 | 24.49 | 24.57 | 23.94 | 23.98 | 41,897 | -0.42(-1.70%) |
Aug 05, 2016 | 24.34 | 24.45 | 24.12 | 24.40 | 52,540 | +0.11(+0.47%) |
Aug 04, 2016 | 24.71 | 24.88 | 24.23 | 24.28 | 37,338 | -0.15(-0.62%) |
Aug 03, 2016 | 23.82 | 24.48 | 23.82 | 24.44 | 85,308 | +0.49(+2.03%) |
Aug 02, 2016 | 24.21 | 24.21 | 23.56 | 23.95 | 136,042 | -0.23(-0.95%) |
Aug 01, 2016 | 24.09 | 24.61 | 24.00 | 24.18 | 93,007 | +0.24(+1.00%) |
Jul 29, 2016 | 23.64 | 23.96 | 23.40 | 23.94 | 74,929 | -0.05(-0.20%) |
Jul 28, 2016 | 24.16 | 24.16 | 23.75 | 23.99 | 33,506 | -0.10(-0.43%) |
Jul 27, 2016 | 23.52 | 24.11 | 23.52 | 24.09 | 122,114 | +0.64(+2.72%) |
Jul 26, 2016 | 23.24 | 23.52 | 23.18 | 23.46 | 33,671 | +0.13(+0.57%) |
Jul 25, 2016 | 23.35 | 23.39 | 23.04 | 23.32 | 29,851 | +0.04(+0.16%) |
Jul 22, 2016 | 23.24 | 23.37 | 23.02 | 23.28 | 28,850 | +0.13(+0.58%) |
Jul 21, 2016 | 23.10 | 23.52 | 22.98 | 23.15 | 43,416 | +0.15(+0.66%) |
Jul 20, 2016 | 22.25 | 23.01 | 22.23 | 23.00 | 64,612 | +0.77(+3.47%) |
Jul 19, 2016 | 22.66 | 22.73 | 22.16 | 22.23 | 27,121 | -0.51(-2.22%) |
Jul 18, 2016 | 22.60 | 22.78 | 22.43 | 22.73 | 83,939 | +0.10(+0.42%) |
Jul 15, 2016 | 22.25 | 22.64 | 22.25 | 22.64 | 35,381 | +0.45(+2.02%) |
Jul 14, 2016 | 22.44 | 22.60 | 22.00 | 22.19 | 73,865 | +0.04(+0.17%) |
Jul 13, 2016 | 23.19 | 23.34 | 22.12 | 22.15 | 68,956 | -0.68(-2.96%) |
Jul 12, 2016 | 22.79 | 22.98 | 22.68 | 22.83 | 77,257 | +0.29(+1.27%) |
Jul 11, 2016 | 22.71 | 22.83 | 22.52 | 22.54 | 63,219 | +0.03(+0.13%) |
Jul 08, 2016 | 22.34 | 22.64 | 22.53 | 22.51 | 65,837 | -0.02(-0.08%) |
Jul 07, 2016 | 22.51 | 22.72 | 22.20 | 22.53 | 55,543 | +0.12(+0.55%) |
Jul 06, 2016 | 21.73 | 22.43 | 21.68 | 22.41 | 50,176 | +0.51(+2.31%) |
Jul 05, 2016 | 22.05 | 22.08 | 21.69 | 21.90 | 73,118 | -0.37(-1.67%) |
Jul 01, 2016 | 21.59 | 22.27 | 22.27 | 22.27 | 81,838 | +0.70(+3.22%) |
Jun 30, 2016 | 21.81 | 21.87 | 21.39 | 21.58 | 62,909 | -0.23(-1.05%) |
Jun 29, 2016 | 21.65 | 21.92 | 21.44 | 21.81 | 62,406 | +0.43(+2.01%) |
Jun 28, 2016 | 20.32 | 21.44 | 20.32 | 21.38 | 82,473 | +1.22(+6.05%) |
Jun 27, 2016 | 20.89 | 21.08 | 20.02 | 20.16 | 121,675 | -0.97(-4.60%) |
Jun 24, 2016 | 21.09 | 21.73 | 21.02 | 21.13 | 122,113 | -1.14(-5.13%) |
Jun 23, 2016 | 21.96 | 22.32 | 21.81 | 22.27 | 42,151 | +0.57(+2.63%) |
Jun 22, 2016 | 21.72 | 22.18 | 21.44 | 21.70 | 61,315 | -0.06(-0.26%) |
Jun 21, 2016 | 22.34 | 22.34 | 21.46 | 21.76 | 71,951 | -0.50(-2.23%) |
Jun 20, 2016 | 22.23 | 22.56 | 22.05 | 22.25 | 33,507 | +0.30(+1.39%) |
Jun 17, 2016 | 22.84 | 23.12 | 21.92 | 21.95 | 99,679 | -0.71(-3.15%) |
Jun 16, 2016 | 22.58 | 22.68 | 22.25 | 22.66 | 50,175 | -0.10(-0.46%) |
Jun 15, 2016 | 22.83 | 23.06 | 22.63 | 22.77 | 76,233 | +0.10(+0.42%) |
Jun 14, 2016 | 22.78 | 23.10 | 22.37 | 22.67 | 59,440 | -0.23(-1.00%) |
Jun 13, 2016 | 23.23 | 23.49 | 22.83 | 22.90 | 102,695 | -0.45(-1.92%) |
Jun 10, 2016 | 23.74 | 23.77 | 23.22 | 23.35 | 148,532 | -0.67(-2.78%) |
Jun 09, 2016 | 24.57 | 24.70 | 24.00 | 24.02 | 67,769 | -0.74(-3.00%) |
Jun 08, 2016 | 24.67 | 24.79 | 24.37 | 24.76 | 36,599 | +0.15(+0.62%) |
Jun 07, 2016 | 24.77 | 24.78 | 24.37 | 24.61 | 97,220 | -0.37(-1.49%) |
Jun 06, 2016 | 24.50 | 25.09 | 23.95 | 24.98 | 98,653 | +0.55(+2.25%) |
Jun 03, 2016 | 25.01 | 25.01 | 24.05 | 24.43 | 155,816 | -0.59(-2.35%) |
Jun 02, 2016 | 24.32 | 25.02 | 24.32 | 25.02 | 139,980 | +0.71(+2.94%) |
Jun 01, 2016 | 24.24 | 24.45 | 23.99 | 24.30 | 87,303 | +0.11(+0.47%) |
May 31, 2016 | 23.96 | 24.30 | 23.96 | 24.19 | 86,207 | +0.47(+1.97%) |
May 27, 2016 | 23.48 | 23.72 | 23.72 | 23.72 | 70,821 | +0.31(+1.34%) |
May 26, 2016 | 23.57 | 23.78 | 23.26 | 23.41 | 52,480 | -0.10(-0.41%) |
May 25, 2016 | 23.57 | 23.70 | 23.33 | 23.50 | 190,147 | +0.14(+0.61%) |
May 24, 2016 | 23.17 | 23.41 | 23.00 | 23.36 | 101,284 | +0.43(+1.87%) |
May 23, 2016 | 22.68 | 23.17 | 22.68 | 22.93 | 91,619 | +0.29(+1.26%) |
May 20, 2016 | 22.09 | 22.65 | 21.97 | 22.65 | 86,640 | +0.66(+2.99%) |
May 19, 2016 | 21.99 | 22.39 | 21.72 | 21.99 | 42,478 | -0.15(-0.69%) |
May 18, 2016 | 21.61 | 22.25 | 21.54 | 22.14 | 103,618 | +0.51(+2.38%) |
May 17, 2016 | 21.49 | 22.00 | 21.45 | 21.63 | 94,165 | +0.02(+0.09%) |
May 16, 2016 | 20.91 | 21.66 | 20.91 | 21.61 | 100,255 | +1.12(+5.44%) |
May 13, 2016 | 20.11 | 20.74 | 20.11 | 20.49 | 127,024 | +0.31(+1.56%) |
May 12, 2016 | 20.84 | 20.84 | 19.97 | 20.18 | 127,959 | -0.56(-2.71%) |
May 11, 2016 | 21.44 | 21.53 | 20.74 | 20.74 | 95,973 | -0.76(-3.55%) |
May 10, 2016 | 21.50 | 21.81 | 20.97 | 21.50 | 143,225 | +0.22(+1.03%) |
May 09, 2016 | 20.67 | 21.44 | 20.63 | 21.28 | 167,572 | +0.90(+4.39%) |
May 06, 2016 | 20.59 | 20.72 | 19.97 | 20.39 | 140,155 | -0.26(-1.25%) |
May 05, 2016 | 21.17 | 21.17 | 20.57 | 20.64 | 128,148 | -0.43(-2.04%) |
May 04, 2016 | 21.92 | 21.95 | 21.00 | 21.07 | 185,963 | -0.90(-4.08%) |
May 03, 2016 | 22.68 | 22.75 | 21.97 | 21.97 | 100,716 | -0.79(-3.48%) |