Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.56 | 29.56 | 28.77 | 29.26 | 61,005 | -0.26(-0.89%) |
May 30, 2017 | 29.87 | 29.87 | 29.39 | 29.52 | 52,068 | -0.48(-1.61%) |
May 26, 2017 | 29.78 | 30.05 | 29.61 | 30.00 | 32,302 | +0.18(+0.59%) |
May 25, 2017 | 29.96 | 30.23 | 29.67 | 29.83 | 46,764 | -0.18(-0.59%) |
May 24, 2017 | 30.11 | 30.22 | 29.70 | 30.00 | 46,390 | -0.22(-0.73%) |
May 23, 2017 | 30.00 | 30.49 | 29.83 | 30.22 | 47,921 | +0.26(+0.88%) |
May 22, 2017 | 30.18 | 30.31 | 29.74 | 29.96 | 45,397 | -0.04(-0.15%) |
May 19, 2017 | 30.31 | 30.66 | 29.84 | 30.00 | 66,583 | -0.22(-0.73%) |
May 18, 2017 | 30.22 | 30.66 | 30.14 | 30.22 | 47,173 | -0.04(-0.15%) |
May 17, 2017 | 30.53 | 30.74 | 30.00 | 30.27 | 104,517 | -0.97(-3.10%) |
May 16, 2017 | 31.24 | 31.28 | 30.58 | 31.24 | 40,702 | +0.22(+0.71%) |
May 15, 2017 | 30.80 | 31.06 | 30.71 | 31.02 | 24,687 | +0.40(+1.29%) |
May 12, 2017 | 30.62 | 30.84 | 30.22 | 30.62 | 37,677 | -0.18(-0.57%) |
May 11, 2017 | 31.41 | 31.41 | 30.66 | 30.80 | 38,307 | -0.75(-2.37%) |
May 10, 2017 | 31.63 | 31.90 | 31.37 | 31.54 | 49,523 | -0.26(-0.83%) |
May 09, 2017 | 31.98 | 32.36 | 31.59 | 31.81 | 40,772 | -0.22(-0.69%) |
May 08, 2017 | 32.12 | 32.47 | 31.83 | 32.03 | 41,331 | -0.18(-0.55%) |
May 05, 2017 | 32.16 | 32.29 | 31.81 | 32.20 | 57,678 | +0.13(+0.41%) |
May 04, 2017 | 32.34 | 32.34 | 31.50 | 32.07 | 31,993 | -0.04(-0.14%) |
May 03, 2017 | 31.68 | 32.16 | 31.68 | 32.12 | 44,284 | +0.22(+0.69%) |
May 02, 2017 | 31.98 | 32.25 | 31.59 | 31.90 | 70,702 | -0.13(-0.41%) |
May 01, 2017 | 32.03 | 32.29 | 31.76 | 32.03 | 55,995 | +0.13(+0.41%) |
Apr 28, 2017 | 32.20 | 32.20 | 31.76 | 31.90 | 90,177 | -0.18(-0.55%) |
Apr 27, 2017 | 32.64 | 32.86 | 31.65 | 32.07 | 80,864 | -0.70(-2.15%) |
Apr 26, 2017 | 32.47 | 33.39 | 32.25 | 32.78 | 230,926 | +0.35(+1.09%) |
Apr 25, 2017 | 32.56 | 31.15 | 32.42 | 196,519 | +1.28(+4.10%) | |
Apr 24, 2017 | 30.62 | 31.32 | 30.62 | 31.15 | 108,798 | +1.10(+3.66%) |
Apr 21, 2017 | 29.56 | 30.14 | 29.56 | 30.05 | 57,429 | +0.31(+1.04%) |
Apr 20, 2017 | 29.17 | 29.74 | 28.95 | 29.74 | 43,513 | +0.84(+2.89%) |
Apr 19, 2017 | 28.82 | 29.30 | 28.82 | 28.90 | 32,445 | +0.25(+0.86%) |
Apr 18, 2017 | 28.44 | 28.85 | 28.35 | 28.66 | 51,250 | -0.13(-0.46%) |
Apr 17, 2017 | 28.53 | 28.79 | 28.21 | 28.79 | 29,481 | +0.52(+1.85%) |
Apr 13, 2017 | 29.09 | 29.18 | 28.26 | 28.26 | 40,919 | -1.00(-3.43%) |
Apr 12, 2017 | 28.79 | 29.49 | 28.31 | 29.27 | 159,677 | +0.31(+1.06%) |
Apr 11, 2017 | 28.61 | 29.31 | 28.53 | 28.96 | 52,351 | +0.09(+0.30%) |
Apr 10, 2017 | 29.14 | 29.27 | 28.66 | 28.88 | 77,410 | -0.48(-1.64%) |
Apr 07, 2017 | 29.49 | 29.75 | 29.27 | 29.36 | 48,597 | -0.31(-1.03%) |
Apr 06, 2017 | 29.31 | 29.87 | 29.09 | 29.66 | 46,173 | +0.31(+1.04%) |
Apr 05, 2017 | 30.45 | 30.49 | 29.31 | 29.36 | 68,085 | -0.83(-2.75%) |
Apr 04, 2017 | 30.10 | 30.36 | 30.01 | 30.19 | 47,060 | -0.13(-0.43%) |
Apr 03, 2017 | 30.58 | 30.71 | 30.10 | 30.32 | 34,690 | -0.26(-0.86%) |
Mar 31, 2017 | 31.24 | 31.24 | 30.45 | 30.58 | 98,220 | -0.57(-1.82%) |
Mar 30, 2017 | 29.88 | 31.19 | 29.88 | 31.15 | 52,532 | +1.18(+3.94%) |
Mar 29, 2017 | 30.06 | 30.23 | 29.84 | 29.97 | 41,241 | -0.17(-0.58%) |
Mar 28, 2017 | 29.53 | 30.19 | 29.40 | 30.14 | 42,169 | +0.26(+0.88%) |
Mar 27, 2017 | 29.40 | 29.92 | 28.75 | 29.88 | 58,312 | +0.09(+0.29%) |
Mar 24, 2017 | 30.36 | 30.36 | 29.44 | 29.79 | 54,958 | +0.35(+1.19%) |
Mar 23, 2017 | 28.92 | 29.75 | 28.92 | 29.44 | 37,066 | +0.44(+1.51%) |
Mar 22, 2017 | 29.66 | 29.71 | 28.66 | 29.01 | 71,037 | -0.74(-2.50%) |
Mar 21, 2017 | 31.19 | 31.19 | 29.63 | 29.75 | 114,221 | -1.27(-4.08%) |
Mar 20, 2017 | 31.28 | 31.41 | 30.91 | 31.02 | 57,785 | -0.35(-1.11%) |
Mar 17, 2017 | 31.15 | 31.41 | 30.62 | 31.37 | 91,687 | +0.31(+0.98%) |
Mar 16, 2017 | 30.89 | 31.32 | 30.80 | 31.06 | 48,415 | +0.26(+0.85%) |
Mar 15, 2017 | 31.28 | 31.37 | 30.71 | 30.80 | 38,103 | -0.26(-0.84%) |
Mar 14, 2017 | 30.93 | 31.15 | 30.54 | 31.06 | 39,032 | +0.04(+0.14%) |
Mar 13, 2017 | 30.67 | 31.15 | 30.67 | 31.02 | 41,172 | +0.26(+0.85%) |
Mar 10, 2017 | 30.97 | 31.10 | 30.32 | 30.75 | 58,661 | +0.13(+0.43%) |
Mar 09, 2017 | 30.71 | 31.15 | 30.58 | 30.62 | 32,665 | -0.04(-0.14%) |
Mar 08, 2017 | 31.41 | 31.54 | 30.67 | 30.67 | 21,411 | -0.44(-1.40%) |
Mar 07, 2017 | 31.02 | 31.28 | 30.36 | 31.10 | 48,089 | +0.09(+0.28%) |
Mar 06, 2017 | 31.15 | 31.32 | 30.80 | 31.02 | 39,469 | -0.39(-1.25%) |
Mar 03, 2017 | 31.19 | 31.54 | 30.49 | 31.41 | 56,010 | +0.22(+0.70%) |
Mar 02, 2017 | 31.89 | 31.89 | 31.19 | 31.19 | 60,418 | -0.74(-2.33%) |
Mar 01, 2017 | 31.67 | 31.98 | 31.58 | 31.93 | 71,428 | +0.79(+2.52%) |
Feb 28, 2017 | 31.80 | 31.80 | 30.84 | 31.15 | 93,413 | -0.61(-1.93%) |
Feb 27, 2017 | 31.63 | 31.93 | 31.63 | 31.76 | 46,001 | +0.00(+0.00%) |
Feb 24, 2017 | 31.58 | 31.89 | 31.28 | 31.76 | 64,233 | -0.13(-0.41%) |
Feb 23, 2017 | 31.85 | 32.00 | 31.54 | 31.89 | 54,085 | -0.04(-0.14%) |
Feb 22, 2017 | 32.02 | 32.20 | 31.72 | 31.93 | 51,590 | -0.04(-0.14%) |
Feb 21, 2017 | 31.85 | 32.15 | 31.85 | 31.98 | 53,651 | +0.04(+0.14%) |
Feb 17, 2017 | 31.93 | 31.93 | 31.93 | 0 | +0.31(+0.97%) | |
Feb 16, 2017 | 31.76 | 31.76 | 31.24 | 31.63 | 62,721 | +0.13(+0.42%) |
Feb 15, 2017 | 31.72 | 31.76 | 31.37 | 31.50 | 82,954 | -0.13(-0.41%) |
Feb 14, 2017 | 31.37 | 31.80 | 31.15 | 31.63 | 51,193 | +0.22(+0.70%) |
Feb 13, 2017 | 31.24 | 31.54 | 31.19 | 31.41 | 53,348 | +0.39(+1.27%) |
Feb 10, 2017 | 31.10 | 31.19 | 30.93 | 31.02 | 68,012 | +0.00(+0.00%) |
Feb 09, 2017 | 30.58 | 31.24 | 30.54 | 31.02 | 60,367 | +0.31(+1.00%) |
Feb 08, 2017 | 30.75 | 30.89 | 30.47 | 30.71 | 87,870 | -0.31(-0.99%) |
Feb 07, 2017 | 31.32 | 31.32 | 30.67 | 31.02 | 99,139 | -0.13(-0.42%) |
Feb 06, 2017 | 31.67 | 31.80 | 31.15 | 31.15 | 57,626 | -0.66(-2.06%) |
Feb 03, 2017 | 31.50 | 31.89 | 31.32 | 31.80 | 53,271 | +0.61(+1.96%) |
Feb 02, 2017 | 31.28 | 31.41 | 30.80 | 31.19 | 60,169 | -0.26(-0.83%) |
Feb 01, 2017 | 31.89 | 32.20 | 31.28 | 31.45 | 48,177 | -0.13(-0.42%) |
Jan 31, 2017 | 31.45 | 31.67 | 31.32 | 31.58 | 86,413 | +0.17(+0.56%) |
Jan 30, 2017 | 31.89 | 31.89 | 31.41 | 31.41 | 45,399 | -0.61(-1.91%) |
Jan 27, 2017 | 32.11 | 32.41 | 31.93 | 32.02 | 89,098 | +0.00(+0.00%) |
Jan 26, 2017 | 32.20 | 32.28 | 31.89 | 32.02 | 62,904 | -0.13(-0.41%) |
Jan 25, 2017 | 32.33 | 32.50 | 32.02 | 32.15 | 61,846 | +0.09(+0.27%) |
Jan 24, 2017 | 31.50 | 32.15 | 31.18 | 32.07 | 60,911 | +0.66(+2.09%) |
Jan 23, 2017 | 31.41 | 31.50 | 31.15 | 31.41 | 21,764 | -0.22(-0.69%) |
Jan 20, 2017 | 31.32 | 31.72 | 31.28 | 31.63 | 45,223 | +0.35(+1.12%) |
Jan 19, 2017 | 31.15 | 31.32 | 30.89 | 31.28 | 56,691 | +0.11(+0.36%) |
Jan 18, 2017 | 30.82 | 31.21 | 30.73 | 31.17 | 58,446 | +0.43(+1.41%) |
Jan 17, 2017 | 31.77 | 31.77 | 30.73 | 30.73 | 61,265 | -1.35(-4.19%) |
Jan 13, 2017 | 32.08 | 32.08 | 32.08 | 0 | +0.43(+1.37%) | |
Jan 12, 2017 | 31.99 | 32.16 | 31.34 | 31.64 | 38,256 | -0.65(-2.02%) |
Jan 11, 2017 | 32.12 | 32.34 | 31.90 | 32.29 | 49,730 | +0.09(+0.27%) |
Jan 10, 2017 | 31.69 | 32.34 | 31.51 | 32.21 | 55,884 | +0.69(+2.20%) |
Jan 09, 2017 | 31.99 | 32.25 | 31.51 | 31.51 | 95,199 | -0.69(-2.16%) |
Jan 06, 2017 | 32.42 | 32.60 | 32.16 | 32.21 | 45,649 | -0.26(-0.80%) |
Jan 05, 2017 | 33.16 | 33.21 | 32.42 | 32.47 | 48,239 | -0.82(-2.48%) |
Jan 04, 2017 | 32.64 | 33.38 | 32.64 | 33.29 | 129,937 | +0.56(+1.72%) |
Jan 03, 2017 | 33.08 | 33.29 | 32.68 | 32.73 | 65,567 | -0.17(-0.53%) |
Dec 30, 2016 | 32.90 | 32.90 | 32.90 | 0 | -0.17(-0.52%) | |
Dec 29, 2016 | 33.21 | 33.47 | 32.81 | 33.08 | 80,407 | -0.09(-0.26%) |
Dec 28, 2016 | 32.86 | 33.16 | 32.55 | 33.16 | 101,828 | +0.35(+1.06%) |
Dec 27, 2016 | 33.25 | 33.34 | 32.81 | 32.81 | 68,741 | -0.35(-1.05%) |
Dec 23, 2016 | 33.16 | 33.16 | 33.16 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 33.60 | 33.73 | 32.86 | 33.21 | 87,557 | -0.09(-0.26%) |
Dec 21, 2016 | 33.51 | 33.77 | 33.25 | 33.29 | 160,887 | -0.52(-1.54%) |
Dec 20, 2016 | 33.47 | 33.81 | 33.29 | 33.81 | 169,285 | +0.65(+1.96%) |
Dec 19, 2016 | 32.77 | 33.51 | 32.77 | 33.16 | 135,460 | +0.30(+0.92%) |
Dec 16, 2016 | 32.55 | 32.99 | 32.34 | 32.86 | 369,059 | +0.39(+1.20%) |
Dec 15, 2016 | 32.21 | 32.55 | 32.12 | 32.47 | 102,937 | +0.35(+1.08%) |
Dec 14, 2016 | 32.21 | 32.42 | 31.90 | 32.12 | 73,772 | -0.26(-0.80%) |
Dec 13, 2016 | 32.03 | 32.47 | 31.86 | 32.38 | 109,782 | +0.52(+1.63%) |
Dec 12, 2016 | 31.95 | 32.03 | 31.64 | 31.86 | 117,351 | -0.13(-0.41%) |
Dec 09, 2016 | 31.90 | 32.34 | 31.73 | 31.99 | 106,867 | +0.09(+0.27%) |
Dec 08, 2016 | 31.21 | 32.34 | 31.08 | 31.90 | 74,410 | +0.78(+2.51%) |
Dec 07, 2016 | 30.51 | 31.34 | 30.47 | 31.12 | 48,346 | +0.52(+1.70%) |
Dec 06, 2016 | 30.17 | 30.73 | 30.04 | 30.60 | 71,192 | +0.52(+1.73%) |
Dec 05, 2016 | 29.30 | 30.08 | 29.30 | 30.08 | 62,088 | +0.87(+2.97%) |
Dec 02, 2016 | 29.78 | 29.82 | 29.21 | 29.21 | 107,918 | -0.61(-2.04%) |
Dec 01, 2016 | 29.39 | 29.91 | 29.39 | 29.82 | 63,709 | +0.61(+2.08%) |
Nov 30, 2016 | 29.08 | 29.43 | 28.99 | 29.21 | 140,849 | +0.30(+1.05%) |
Nov 29, 2016 | 28.65 | 29.08 | 28.65 | 28.91 | 48,403 | +0.22(+0.76%) |
Nov 28, 2016 | 28.95 | 28.95 | 28.47 | 28.69 | 95,547 | -0.26(-0.90%) |
Nov 25, 2016 | 28.78 | 29.08 | 28.78 | 28.95 | 26,869 | +0.39(+1.37%) |
Nov 23, 2016 | 28.56 | 28.56 | 28.56 | 0 | +0.52(+1.86%) | |
Nov 22, 2016 | 27.00 | 28.21 | 27.00 | 28.04 | 329,206 | +0.39(+1.41%) |
Nov 21, 2016 | 27.87 | 27.87 | 27.48 | 27.65 | 33,562 | -0.13(-0.47%) |
Nov 18, 2016 | 27.26 | 27.95 | 26.87 | 27.78 | 78,195 | +0.52(+1.91%) |
Nov 17, 2016 | 26.91 | 27.26 | 26.87 | 27.26 | 54,397 | +0.43(+1.62%) |
Nov 16, 2016 | 26.61 | 26.82 | 26.04 | 26.82 | 62,891 | +0.22(+0.82%) |
Nov 15, 2016 | 26.69 | 26.87 | 26.43 | 26.61 | 57,716 | -0.30(-1.13%) |
Nov 14, 2016 | 27.04 | 27.69 | 26.74 | 26.91 | 61,975 | +0.09(+0.32%) |
Nov 11, 2016 | 25.96 | 27.22 | 25.07 | 26.82 | 166,358 | +1.00(+3.87%) |
Nov 10, 2016 | 25.09 | 26.00 | 24.61 | 25.83 | 86,006 | +0.87(+3.48%) |
Nov 09, 2016 | 24.18 | 25.09 | 24.09 | 24.96 | 91,929 | +0.87(+3.60%) |
Nov 08, 2016 | 24.18 | 24.31 | 23.96 | 24.09 | 38,997 | -0.22(-0.89%) |
Nov 07, 2016 | 24.09 | 24.31 | 23.87 | 24.31 | 135,464 | +0.65(+2.75%) |
Nov 04, 2016 | 23.44 | 23.79 | 23.44 | 23.66 | 118,991 | +0.09(+0.37%) |
Nov 03, 2016 | 23.66 | 23.66 | 23.35 | 23.57 | 57,628 | +0.09(+0.37%) |
Nov 02, 2016 | 23.74 | 23.79 | 23.48 | 23.48 | 53,106 | -0.26(-1.10%) |
Nov 01, 2016 | 23.87 | 23.96 | 23.70 | 23.74 | 52,890 | -0.17(-0.73%) |
Oct 31, 2016 | 24.31 | 24.44 | 23.87 | 23.92 | 79,135 | -0.43(-1.78%) |
Oct 28, 2016 | 23.96 | 24.57 | 23.83 | 24.35 | 104,653 | +0.35(+1.45%) |
Oct 27, 2016 | 23.96 | 24.31 | 23.83 | 24.00 | 72,444 | +0.09(+0.36%) |
Oct 26, 2016 | 24.09 | 24.11 | 23.83 | 23.92 | 48,200 | -0.17(-0.72%) |
Oct 25, 2016 | 24.57 | 24.57 | 24.00 | 24.09 | 34,496 | -0.22(-0.89%) |
Oct 24, 2016 | 24.31 | 24.57 | 24.26 | 24.31 | 76,983 | +0.00(+0.00%) |
Oct 21, 2016 | 24.26 | 24.39 | 24.18 | 24.31 | 28,476 | -0.13(-0.53%) |
Oct 20, 2016 | 24.31 | 24.48 | 24.13 | 24.44 | 16,661 | +0.17(+0.72%) |
Oct 19, 2016 | 24.44 | 24.44 | 24.22 | 24.26 | 49,159 | +0.03(+0.11%) |
Oct 18, 2016 | 24.24 | 24.37 | 24.11 | 24.24 | 22,437 | +0.13(+0.54%) |
Oct 17, 2016 | 24.24 | 24.41 | 24.11 | 24.11 | 19,831 | -0.27(-1.09%) |
Oct 14, 2016 | 24.30 | 24.68 | 24.15 | 24.38 | 76,573 | +0.23(+0.96%) |
Oct 13, 2016 | 24.20 | 24.26 | 24.11 | 24.14 | 82,837 | -0.20(-0.81%) |
Oct 12, 2016 | 24.52 | 24.60 | 24.31 | 24.34 | 15,306 | -0.12(-0.49%) |
Oct 11, 2016 | 24.51 | 24.61 | 24.36 | 24.46 | 52,730 | -0.07(-0.28%) |
Oct 10, 2016 | 24.51 | 24.76 | 24.47 | 24.53 | 45,676 | +0.08(+0.32%) |
Oct 07, 2016 | 24.63 | 24.63 | 24.32 | 24.45 | 66,712 | -0.16(-0.66%) |
Oct 06, 2016 | 24.54 | 24.66 | 24.44 | 24.62 | 39,852 | +0.05(+0.21%) |
Oct 05, 2016 | 24.63 | 24.73 | 24.55 | 24.56 | 44,320 | +0.00(+0.00%) |
Oct 04, 2016 | 24.58 | 24.75 | 24.48 | 24.56 | 26,618 | +0.06(+0.25%) |
Oct 03, 2016 | 24.46 | 24.51 | 24.32 | 24.50 | 32,489 | -0.11(-0.45%) |
Sep 30, 2016 | 24.56 | 24.87 | 24.56 | 24.62 | 60,339 | +0.13(+0.53%) |
Sep 29, 2016 | 24.88 | 24.95 | 24.49 | 24.49 | 36,231 | -0.46(-1.86%) |
Sep 28, 2016 | 24.82 | 25.00 | 24.70 | 24.95 | 74,706 | +0.08(+0.31%) |
Sep 27, 2016 | 24.70 | 25.04 | 24.69 | 24.87 | 100,102 | +0.22(+0.91%) |
Sep 26, 2016 | 24.65 | 24.91 | 24.45 | 24.65 | 92,463 | -0.14(-0.56%) |
Sep 23, 2016 | 24.75 | 24.88 | 24.64 | 24.79 | 97,819 | +0.03(+0.14%) |
Sep 22, 2016 | 24.88 | 24.88 | 24.68 | 24.75 | 168,951 | +0.13(+0.52%) |
Sep 21, 2016 | 24.93 | 24.97 | 24.60 | 24.63 | 86,410 | -0.25(-1.00%) |
Sep 20, 2016 | 25.23 | 25.23 | 24.84 | 24.87 | 50,404 | -0.18(-0.72%) |
Sep 19, 2016 | 25.00 | 25.40 | 25.00 | 25.06 | 139,036 | +0.07(+0.28%) |
Sep 16, 2016 | 25.38 | 25.55 | 24.77 | 24.99 | 416,031 | -0.29(-1.16%) |
Sep 15, 2016 | 25.13 | 25.62 | 25.10 | 25.28 | 77,760 | +0.05(+0.20%) |
Sep 14, 2016 | 25.10 | 25.47 | 25.10 | 25.23 | 54,530 | +0.02(+0.07%) |
Sep 13, 2016 | 25.37 | 25.37 | 25.06 | 25.21 | 79,936 | -0.35(-1.38%) |
Sep 12, 2016 | 25.52 | 25.59 | 25.25 | 25.56 | 82,831 | +0.05(+0.20%) |
Sep 09, 2016 | 25.49 | 25.71 | 25.49 | 25.51 | 164,720 | -0.15(-0.57%) |
Sep 08, 2016 | 25.77 | 25.86 | 25.57 | 25.66 | 61,355 | -0.10(-0.40%) |
Sep 07, 2016 | 25.44 | 25.86 | 25.44 | 25.76 | 100,454 | +0.30(+1.18%) |
Sep 06, 2016 | 25.33 | 25.63 | 25.33 | 25.46 | 107,649 | +0.04(+0.17%) |
Sep 02, 2016 | 25.48 | 25.42 | 25.42 | 25.42 | 98,488 | +0.00(+0.00%) |
Sep 01, 2016 | 25.80 | 25.80 | 25.18 | 25.42 | 40,448 | -0.25(-0.97%) |
Aug 31, 2016 | 25.83 | 25.97 | 25.30 | 25.67 | 61,254 | -0.08(-0.30%) |
Aug 30, 2016 | 25.93 | 25.93 | 25.68 | 25.74 | 40,010 | +0.08(+0.30%) |
Aug 29, 2016 | 25.64 | 25.86 | 25.60 | 25.67 | 30,920 | -0.06(-0.23%) |
Aug 26, 2016 | 25.72 | 25.86 | 25.37 | 25.73 | 72,356 | +0.06(+0.23%) |
Aug 25, 2016 | 26.05 | 26.05 | 25.53 | 25.67 | 164,470 | -0.62(-2.36%) |
Aug 24, 2016 | 26.12 | 26.31 | 25.74 | 26.29 | 87,159 | +0.46(+1.77%) |
Aug 23, 2016 | 26.20 | 26.31 | 25.79 | 25.83 | 91,388 | -0.10(-0.40%) |
Aug 22, 2016 | 26.06 | 26.36 | 25.84 | 25.93 | 69,352 | -0.16(-0.63%) |
Aug 19, 2016 | 25.97 | 26.33 | 25.86 | 26.10 | 80,123 | +0.15(+0.56%) |
Aug 18, 2016 | 25.83 | 26.17 | 25.52 | 25.95 | 73,783 | -0.05(-0.20%) |
Aug 17, 2016 | 25.81 | 26.11 | 25.81 | 26.00 | 26,698 | +0.11(+0.43%) |
Aug 16, 2016 | 25.67 | 25.92 | 25.65 | 25.89 | 22,806 | +0.06(+0.23%) |
Aug 15, 2016 | 25.67 | 25.99 | 25.67 | 25.83 | 22,831 | +0.07(+0.27%) |
Aug 12, 2016 | 25.50 | 25.79 | 25.40 | 25.76 | 30,914 | +0.09(+0.37%) |
Aug 11, 2016 | 25.54 | 26.00 | 25.54 | 25.67 | 29,492 | +0.02(+0.07%) |
Aug 10, 2016 | 25.82 | 25.82 | 25.46 | 25.65 | 29,799 | -0.17(-0.67%) |
Aug 09, 2016 | 25.73 | 25.95 | 25.73 | 25.82 | 79,874 | +0.07(+0.27%) |
Aug 08, 2016 | 25.40 | 25.92 | 25.40 | 25.75 | 36,153 | +0.07(+0.27%) |
Aug 05, 2016 | 25.12 | 25.79 | 24.88 | 25.68 | 74,935 | +0.59(+2.33%) |
Aug 04, 2016 | 25.10 | 25.38 | 24.84 | 25.10 | 36,509 | -0.07(-0.27%) |
Aug 03, 2016 | 24.70 | 25.19 | 24.70 | 25.17 | 94,077 | +0.48(+1.95%) |
Aug 02, 2016 | 24.85 | 24.90 | 24.66 | 24.69 | 61,263 | -0.13(-0.52%) |
Aug 01, 2016 | 25.06 | 25.35 | 24.81 | 24.81 | 62,178 | -0.25(-1.00%) |
Jul 29, 2016 | 25.69 | 25.77 | 24.99 | 25.06 | 97,834 | -0.68(-2.64%) |
Jul 28, 2016 | 26.09 | 26.13 | 25.53 | 25.74 | 239,500 | -0.15(-0.57%) |
Jul 27, 2016 | 25.67 | 26.08 | 25.67 | 25.89 | 75,658 | +0.15(+0.60%) |
Jul 26, 2016 | 25.82 | 25.94 | 25.67 | 25.74 | 44,102 | -0.04(-0.17%) |
Jul 25, 2016 | 25.69 | 25.88 | 25.62 | 25.78 | 117,910 | -0.01(-0.03%) |
Jul 22, 2016 | 25.73 | 25.98 | 25.36 | 25.79 | 90,409 | +0.16(+0.60%) |
Jul 21, 2016 | 25.67 | 25.83 | 25.38 | 25.63 | 48,389 | -0.11(-0.43%) |
Jul 20, 2016 | 25.93 | 25.95 | 25.69 | 25.74 | 359,649 | -0.05(-0.20%) |
Jul 19, 2016 | 25.68 | 26.08 | 25.63 | 25.80 | 133,086 | +0.14(+0.53%) |
Jul 18, 2016 | 25.68 | 25.85 | 25.63 | 25.66 | 105,266 | -0.05(-0.20%) |
Jul 15, 2016 | 25.63 | 25.80 | 25.46 | 25.71 | 62,324 | +0.29(+1.14%) |
Jul 14, 2016 | 25.45 | 25.47 | 25.22 | 25.42 | 60,548 | +0.31(+1.22%) |
Jul 13, 2016 | 24.75 | 25.19 | 24.75 | 25.11 | 44,687 | +0.32(+1.31%) |
Jul 12, 2016 | 24.53 | 24.92 | 24.51 | 24.79 | 68,025 | +0.38(+1.58%) |
Jul 11, 2016 | 24.00 | 24.52 | 24.00 | 24.40 | 65,797 | +0.58(+2.44%) |
Jul 08, 2016 | 23.76 | 24.09 | 23.73 | 23.82 | 58,122 | +0.09(+0.40%) |
Jul 07, 2016 | 23.73 | 25.63 | 23.50 | 23.73 | 51,265 | -0.03(-0.11%) |
Jul 05, 2016 | 24.03 | 24.16 | 23.71 | 23.75 | 30,742 | -0.41(-1.70%) |
Jul 01, 2016 | 24.23 | 24.16 | 24.16 | 24.16 | 36,982 | -0.10(-0.42%) |
Jun 30, 2016 | 24.12 | 24.27 | 23.96 | 24.27 | 56,944 | +0.30(+1.25%) |
Jun 29, 2016 | 24.02 | 24.11 | 23.63 | 23.97 | 60,281 | +0.26(+1.08%) |
Jun 28, 2016 | 23.78 | 24.08 | 23.40 | 23.71 | 73,592 | +0.37(+1.57%) |
Jun 27, 2016 | 23.68 | 23.69 | 23.15 | 23.34 | 61,510 | -0.66(-2.74%) |
Jun 24, 2016 | 24.29 | 24.56 | 23.71 | 24.00 | 382,416 | -1.14(-4.55%) |
Jun 23, 2016 | 25.04 | 25.48 | 24.95 | 25.15 | 83,006 | +0.37(+1.48%) |
Jun 22, 2016 | 24.99 | 25.40 | 24.66 | 24.78 | 89,258 | -0.24(-0.96%) |
Jun 21, 2016 | 25.04 | 25.10 | 24.67 | 25.02 | 96,785 | +0.00(+0.00%) |
Jun 20, 2016 | 24.90 | 25.20 | 24.82 | 25.02 | 60,449 | +0.33(+1.35%) |
Jun 17, 2016 | 25.15 | 25.15 | 24.64 | 24.69 | 105,480 | -0.38(-1.53%) |
Jun 16, 2016 | 24.76 | 25.15 | 24.63 | 25.07 | 57,676 | +0.08(+0.31%) |
Jun 15, 2016 | 25.14 | 25.40 | 24.98 | 24.99 | 60,617 | -0.04(-0.17%) |
Jun 14, 2016 | 25.07 | 25.31 | 24.89 | 25.04 | 51,114 | -0.03(-0.14%) |
Jun 13, 2016 | 25.65 | 25.65 | 24.93 | 25.07 | 26,002 | -0.15(-0.61%) |
Jun 10, 2016 | 25.30 | 25.41 | 25.13 | 25.22 | 28,437 | -0.26(-1.04%) |
Jun 09, 2016 | 25.80 | 25.80 | 25.45 | 25.49 | 30,730 | -0.65(-2.48%) |
Jun 08, 2016 | 25.82 | 26.21 | 25.64 | 26.14 | 73,063 | +0.36(+1.39%) |
Jun 07, 2016 | 26.10 | 26.10 | 25.77 | 25.78 | 28,875 | -0.44(-1.66%) |
Jun 06, 2016 | 25.84 | 26.31 | 25.84 | 26.21 | 50,220 | +0.31(+1.19%) |
Jun 03, 2016 | 25.86 | 25.98 | 25.33 | 25.91 | 51,622 | -0.21(-0.79%) |
Jun 02, 2016 | 25.51 | 26.11 | 25.49 | 26.11 | 43,514 | +0.16(+0.63%) |