Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.21 | 24.23 | 24.14 | 24.16 | 3,237 | +0.01(+0.03%) |
Jan 30, 2017 | 24.12 | 24.17 | 24.09 | 24.15 | 18,050 | -0.06(-0.24%) |
Jan 27, 2017 | 24.32 | 24.32 | 24.17 | 24.21 | 9,971 | -0.11(-0.43%) |
Jan 26, 2017 | 24.36 | 24.50 | 24.32 | 24.32 | 10,138 | -0.37(-1.52%) |
Jan 25, 2017 | 24.62 | 24.80 | 24.26 | 24.69 | 15,941 | -0.13(-0.54%) |
Jan 24, 2017 | 24.78 | 24.94 | 24.74 | 24.83 | 21,109 | +0.30(+1.21%) |
Jan 23, 2017 | 24.50 | 24.66 | 24.39 | 24.53 | 40,805 | +0.07(+0.28%) |
Jan 20, 2017 | 24.24 | 24.48 | 24.15 | 24.46 | 63,566 | +1.02(+4.34%) |
Jan 19, 2017 | 23.54 | 23.64 | 23.41 | 23.44 | 29,086 | +0.26(+1.12%) |
Jan 18, 2017 | 23.26 | 23.30 | 23.16 | 23.18 | 10,555 | -0.11(-0.45%) |
Jan 17, 2017 | 22.95 | 23.54 | 22.94 | 23.29 | 61,100 | +0.18(+0.79%) |
Jan 13, 2017 | 23.11 | 23.11 | 23.11 | 0 | +0.36(+1.56%) | |
Jan 12, 2017 | 22.71 | 22.78 | 22.63 | 22.75 | 13,929 | +0.20(+0.89%) |
Jan 11, 2017 | 22.57 | 22.66 | 22.44 | 22.55 | 25,375 | -0.72(-3.10%) |
Jan 10, 2017 | 23.14 | 23.38 | 23.14 | 23.27 | 12,467 | +0.35(+1.51%) |
Jan 09, 2017 | 22.72 | 22.97 | 22.72 | 22.92 | 27,904 | +0.19(+0.85%) |
Jan 06, 2017 | 22.82 | 22.82 | 22.62 | 22.73 | 12,662 | -0.23(-1.00%) |
Jan 05, 2017 | 22.96 | 23.11 | 22.86 | 22.96 | 47,999 | +0.14(+0.63%) |
Jan 04, 2017 | 22.21 | 22.82 | 22.18 | 22.82 | 47,350 | +0.61(+2.77%) |
Jan 03, 2017 | 21.94 | 22.22 | 21.87 | 22.20 | 43,766 | +0.73(+3.40%) |
Dec 30, 2016 | 21.47 | 21.47 | 21.47 | 0 | -0.55(-2.49%) | |
Dec 29, 2016 | 21.97 | 22.09 | 21.94 | 22.02 | 18,720 | +0.38(+1.78%) |
Dec 28, 2016 | 21.71 | 21.73 | 21.59 | 21.64 | 17,377 | -0.06(-0.27%) |
Dec 27, 2016 | 21.35 | 21.71 | 21.06 | 21.69 | 31,460 | +0.04(+0.18%) |
Dec 23, 2016 | 21.66 | 21.66 | 21.66 | 0 | +0.16(+0.76%) | |
Dec 22, 2016 | 21.60 | 21.60 | 21.41 | 21.49 | 26,081 | -0.59(-2.65%) |
Dec 21, 2016 | 21.90 | 22.17 | 21.90 | 22.08 | 70,199 | +1.49(+7.23%) |
Dec 20, 2016 | 20.60 | 20.65 | 20.54 | 20.59 | 17,793 | -0.16(-0.79%) |
Dec 19, 2016 | 20.67 | 20.80 | 20.63 | 20.75 | 37,588 | +0.09(+0.42%) |
Dec 16, 2016 | 20.85 | 20.89 | 20.66 | 20.67 | 108,553 | +0.01(+0.05%) |
Dec 15, 2016 | 20.97 | 21.02 | 20.64 | 20.66 | 58,270 | -0.32(-1.51%) |
Dec 14, 2016 | 21.23 | 21.34 | 20.95 | 20.97 | 45,554 | -0.45(-2.11%) |
Dec 13, 2016 | 21.62 | 21.62 | 21.20 | 21.43 | 35,188 | +0.09(+0.41%) |
Dec 12, 2016 | 21.36 | 21.42 | 21.24 | 21.34 | 44,053 | -0.87(-3.92%) |
Dec 09, 2016 | 22.32 | 22.35 | 22.18 | 22.21 | 31,355 | -0.35(-1.55%) |
Dec 08, 2016 | 22.32 | 22.63 | 22.25 | 22.56 | 32,783 | -0.21(-0.93%) |
Dec 07, 2016 | 22.58 | 22.83 | 22.54 | 22.77 | 17,910 | +0.34(+1.50%) |
Dec 06, 2016 | 22.69 | 22.69 | 22.32 | 22.43 | 22,065 | -0.41(-1.81%) |
Dec 05, 2016 | 22.94 | 22.95 | 22.74 | 22.85 | 15,518 | -0.02(-0.08%) |
Dec 02, 2016 | 22.74 | 23.00 | 22.74 | 22.87 | 11,147 | +0.04(+0.17%) |
Dec 01, 2016 | 22.94 | 22.94 | 22.65 | 22.83 | 21,110 | -0.21(-0.92%) |
Nov 30, 2016 | 23.26 | 23.26 | 22.87 | 23.04 | 43,096 | +0.70(+3.14%) |
Nov 29, 2016 | 22.67 | 22.84 | 22.12 | 22.34 | 32,728 | -0.06(-0.26%) |
Nov 28, 2016 | 22.57 | 22.58 | 22.40 | 22.40 | 17,631 | -0.12(-0.55%) |
Nov 25, 2016 | 22.43 | 22.54 | 22.42 | 22.52 | 18,672 | +0.66(+3.03%) |
Nov 23, 2016 | 21.86 | 21.86 | 21.86 | 0 | -0.02(-0.09%) | |
Nov 22, 2016 | 21.93 | 21.96 | 21.79 | 21.88 | 13,446 | +0.07(+0.31%) |
Nov 21, 2016 | 21.81 | 21.93 | 21.69 | 21.81 | 11,259 | -0.02(-0.09%) |
Nov 18, 2016 | 21.98 | 21.98 | 21.79 | 21.83 | 10,308 | +0.00(+0.00%) |
Nov 17, 2016 | 21.70 | 21.89 | 21.68 | 21.83 | 26,563 | +0.14(+0.66%) |
Nov 16, 2016 | 21.67 | 21.76 | 21.64 | 21.69 | 8,920 | -0.33(-1.48%) |
Nov 15, 2016 | 21.68 | 22.05 | 21.68 | 22.01 | 25,294 | +0.62(+2.92%) |
Nov 14, 2016 | 21.34 | 21.44 | 21.24 | 21.39 | 20,076 | -0.06(-0.27%) |
Nov 11, 2016 | 21.34 | 21.55 | 21.32 | 21.45 | 14,895 | +0.11(+0.50%) |
Nov 10, 2016 | 21.63 | 21.66 | 21.26 | 21.34 | 42,950 | -0.68(-3.10%) |
Nov 09, 2016 | 21.93 | 22.09 | 21.85 | 22.02 | 18,466 | +0.06(+0.26%) |
Nov 08, 2016 | 21.90 | 22.13 | 21.74 | 21.96 | 12,547 | -0.14(-0.65%) |
Nov 07, 2016 | 21.94 | 22.22 | 21.92 | 22.11 | 25,570 | +0.65(+3.05%) |
Nov 04, 2016 | 21.54 | 21.56 | 21.40 | 21.45 | 10,472 | -0.17(-0.80%) |
Nov 03, 2016 | 21.69 | 21.78 | 21.59 | 21.63 | 12,387 | +0.25(+1.17%) |
Nov 02, 2016 | 21.53 | 21.54 | 21.28 | 21.38 | 15,707 | -0.10(-0.45%) |
Nov 01, 2016 | 21.71 | 21.71 | 21.30 | 21.47 | 18,260 | -0.25(-1.15%) |
Oct 31, 2016 | 21.75 | 21.77 | 21.61 | 21.72 | 19,137 | -0.13(-0.62%) |
Oct 28, 2016 | 22.03 | 22.08 | 21.43 | 21.86 | 41,312 | -0.45(-2.02%) |
Oct 27, 2016 | 22.10 | 22.42 | 22.10 | 22.31 | 13,215 | +0.30(+1.38%) |
Oct 26, 2016 | 21.90 | 22.07 | 21.84 | 22.01 | 13,315 | +0.06(+0.26%) |
Oct 25, 2016 | 22.17 | 22.17 | 21.89 | 21.95 | 32,721 | -0.49(-2.19%) |
Oct 24, 2016 | 22.64 | 22.64 | 22.35 | 22.44 | 17,254 | -0.29(-1.29%) |
Oct 21, 2016 | 22.76 | 22.88 | 22.73 | 22.73 | 9,990 | -0.10(-0.46%) |
Oct 20, 2016 | 22.88 | 22.89 | 22.74 | 22.84 | 9,478 | -0.06(-0.25%) |
Oct 19, 2016 | 22.87 | 23.04 | 22.80 | 22.89 | 20,223 | +0.61(+2.76%) |
Oct 18, 2016 | 22.38 | 22.41 | 22.23 | 22.28 | 21,095 | +0.16(+0.73%) |
Oct 17, 2016 | 22.12 | 22.20 | 22.08 | 22.12 | 17,605 | -0.30(-1.35%) |
Oct 14, 2016 | 22.54 | 22.57 | 22.36 | 22.42 | 13,780 | +0.35(+1.58%) |
Oct 13, 2016 | 21.79 | 22.07 | 21.66 | 22.07 | 18,287 | +0.18(+0.82%) |
Oct 12, 2016 | 22.04 | 22.04 | 21.81 | 21.89 | 11,575 | -0.61(-2.73%) |
Oct 11, 2016 | 22.71 | 22.71 | 22.32 | 22.51 | 20,195 | -0.48(-2.10%) |
Oct 10, 2016 | 22.77 | 23.02 | 22.77 | 22.99 | 23,363 | +0.32(+1.42%) |
Oct 07, 2016 | 22.78 | 22.84 | 22.60 | 22.67 | 15,623 | +0.31(+1.40%) |
Oct 06, 2016 | 22.29 | 22.39 | 22.18 | 22.35 | 7,722 | +0.02(+0.08%) |
Oct 05, 2016 | 22.16 | 22.34 | 22.04 | 22.34 | 23,513 | +0.31(+1.42%) |
Oct 04, 2016 | 22.21 | 22.32 | 21.93 | 22.02 | 18,089 | -0.41(-1.81%) |
Oct 03, 2016 | 22.17 | 22.43 | 22.17 | 22.43 | 21,843 | +0.53(+2.42%) |
Sep 30, 2016 | 21.82 | 21.99 | 21.82 | 21.90 | 38,937 | +0.18(+0.83%) |
Sep 29, 2016 | 22.02 | 22.06 | 21.66 | 21.72 | 29,938 | -0.48(-2.17%) |
Sep 28, 2016 | 22.12 | 22.24 | 22.00 | 22.20 | 15,159 | -0.07(-0.30%) |
Sep 27, 2016 | 22.23 | 22.34 | 22.18 | 22.27 | 24,010 | +0.09(+0.43%) |
Sep 26, 2016 | 22.41 | 22.58 | 22.14 | 22.18 | 41,570 | -0.44(-1.96%) |
Sep 23, 2016 | 22.62 | 22.64 | 22.52 | 22.62 | 18,911 | +0.04(+0.17%) |
Sep 22, 2016 | 22.63 | 22.67 | 22.50 | 22.58 | 28,901 | -0.36(-1.57%) |
Sep 21, 2016 | 22.91 | 23.02 | 22.63 | 22.94 | 38,637 | -0.23(-0.98%) |
Sep 20, 2016 | 23.35 | 23.35 | 23.17 | 23.17 | 10,812 | +0.00(+0.00%) |
Sep 19, 2016 | 23.63 | 23.63 | 23.11 | 23.17 | 32,733 | -0.49(-2.08%) |
Sep 16, 2016 | 23.66 | 23.77 | 23.51 | 23.66 | 29,872 | -0.07(-0.28%) |
Sep 15, 2016 | 23.68 | 23.86 | 23.63 | 23.73 | 22,861 | +0.22(+0.92%) |
Sep 14, 2016 | 23.56 | 23.72 | 23.45 | 23.51 | 16,168 | +0.36(+1.55%) |
Sep 13, 2016 | 23.39 | 23.44 | 23.03 | 23.15 | 52,765 | -0.95(-3.92%) |
Sep 12, 2016 | 23.84 | 24.20 | 23.72 | 24.09 | 43,964 | -0.76(-3.04%) |
Sep 09, 2016 | 24.98 | 25.01 | 24.65 | 24.85 | 34,151 | +0.17(+0.69%) |
Sep 08, 2016 | 24.62 | 24.68 | 24.43 | 24.68 | 33,661 | -0.41(-1.62%) |
Sep 07, 2016 | 25.11 | 25.21 | 25.07 | 25.09 | 13,128 | +0.36(+1.45%) |
Sep 06, 2016 | 24.94 | 24.95 | 24.73 | 24.73 | 18,960 | +0.59(+2.43%) |
Sep 02, 2016 | 24.28 | 24.14 | 24.14 | 24.14 | 27,823 | -0.08(-0.31%) |
Sep 01, 2016 | 24.23 | 24.33 | 23.88 | 24.22 | 36,178 | -0.30(-1.23%) |
Aug 31, 2016 | 24.38 | 24.52 | 24.25 | 24.52 | 23,658 | +0.25(+1.01%) |
Aug 30, 2016 | 24.48 | 24.53 | 24.09 | 24.27 | 32,380 | -0.94(-3.71%) |
Aug 29, 2016 | 25.28 | 25.28 | 25.11 | 25.21 | 18,563 | -0.15(-0.60%) |
Aug 26, 2016 | 25.52 | 25.74 | 25.24 | 25.36 | 21,468 | +0.21(+0.83%) |
Aug 25, 2016 | 25.45 | 25.52 | 25.11 | 25.15 | 63,450 | -0.81(-3.13%) |
Aug 24, 2016 | 25.86 | 25.98 | 25.73 | 25.97 | 18,463 | +0.10(+0.40%) |
Aug 23, 2016 | 25.92 | 26.12 | 25.86 | 25.86 | 26,729 | -0.12(-0.47%) |
Aug 22, 2016 | 26.15 | 26.19 | 25.91 | 25.98 | 26,088 | -1.55(-5.63%) |
Aug 19, 2016 | 26.59 | 27.53 | 26.45 | 27.53 | 16,495 | +0.09(+0.34%) |
Aug 18, 2016 | 27.28 | 27.45 | 27.14 | 27.44 | 9,190 | +0.08(+0.28%) |
Aug 17, 2016 | 27.43 | 27.43 | 27.15 | 27.36 | 15,079 | -0.49(-1.76%) |
Aug 16, 2016 | 27.87 | 27.93 | 27.77 | 27.86 | 10,057 | -0.24(-0.84%) |
Aug 15, 2016 | 27.27 | 28.09 | 27.19 | 28.09 | 74,344 | +1.54(+5.80%) |
Aug 12, 2016 | 26.74 | 26.79 | 26.55 | 26.55 | 19,347 | -0.03(-0.11%) |
Aug 11, 2016 | 26.42 | 26.69 | 26.42 | 26.58 | 12,556 | +0.45(+1.74%) |
Aug 10, 2016 | 26.43 | 26.43 | 26.03 | 26.13 | 9,254 | -0.27(-1.04%) |
Aug 09, 2016 | 26.23 | 26.40 | 26.23 | 26.40 | 7,562 | +0.41(+1.56%) |
Aug 08, 2016 | 26.22 | 26.22 | 25.99 | 25.99 | 8,219 | -0.26(-1.01%) |
Aug 05, 2016 | 26.06 | 26.26 | 26.06 | 26.26 | 7,284 | +0.43(+1.68%) |
Aug 04, 2016 | 25.98 | 26.00 | 25.80 | 25.82 | 14,094 | -0.08(-0.29%) |
Aug 03, 2016 | 25.79 | 25.93 | 25.72 | 25.90 | 6,009 | +0.15(+0.59%) |
Aug 02, 2016 | 25.84 | 25.88 | 25.52 | 25.75 | 20,062 | -0.10(-0.40%) |
Aug 01, 2016 | 25.94 | 26.10 | 25.85 | 25.85 | 14,805 | -0.70(-2.63%) |
Jul 29, 2016 | 26.48 | 26.67 | 26.41 | 26.55 | 13,355 | -0.38(-1.40%) |
Jul 28, 2016 | 26.84 | 27.02 | 26.76 | 26.93 | 21,481 | +0.56(+2.11%) |
Jul 27, 2016 | 26.34 | 26.46 | 26.26 | 26.37 | 11,909 | -0.63(-2.35%) |
Jul 26, 2016 | 26.95 | 27.02 | 26.84 | 27.01 | 18,180 | +0.79(+3.03%) |
Jul 25, 2016 | 26.28 | 26.32 | 26.17 | 26.21 | 15,927 | -0.24(-0.89%) |
Jul 22, 2016 | 26.49 | 26.49 | 26.24 | 26.45 | 12,186 | -0.43(-1.62%) |
Jul 21, 2016 | 26.86 | 26.93 | 26.68 | 26.88 | 19,659 | -0.19(-0.70%) |
Jul 20, 2016 | 27.13 | 27.16 | 27.02 | 27.07 | 21,676 | +0.96(+3.69%) |
Jul 19, 2016 | 26.23 | 26.27 | 26.08 | 26.11 | 10,271 | -0.62(-2.33%) |
Jul 18, 2016 | 26.66 | 26.86 | 26.64 | 26.73 | 17,696 | +0.03(+0.11%) |
Jul 15, 2016 | 27.05 | 27.05 | 26.53 | 26.70 | 20,596 | -0.24(-0.88%) |
Jul 14, 2016 | 26.74 | 27.05 | 26.62 | 26.94 | 35,197 | +0.90(+3.45%) |
Jul 13, 2016 | 26.02 | 26.12 | 25.83 | 26.04 | 33,373 | -0.31(-1.18%) |
Jul 12, 2016 | 26.08 | 26.42 | 25.56 | 26.35 | 35,103 | +1.24(+4.93%) |
Jul 11, 2016 | 25.15 | 25.24 | 25.06 | 25.11 | 26,370 | -0.05(-0.19%) |
Jul 08, 2016 | 25.00 | 25.29 | 24.44 | 25.16 | 11,461 | +0.72(+2.94%) |
Jul 07, 2016 | 24.41 | 24.59 | 24.31 | 24.44 | 35,338 | -0.20(-0.81%) |
Jul 06, 2016 | 24.36 | 24.77 | 24.29 | 24.64 | 35,730 | +0.60(+2.52%) |
Jul 05, 2016 | 24.05 | 24.19 | 23.95 | 24.04 | 33,936 | +0.30(+1.27%) |
Jul 01, 2016 | 23.73 | 23.73 | 23.73 | 23.73 | 18,831 | -0.22(-0.91%) |
Jun 30, 2016 | 23.73 | 23.99 | 23.47 | 23.95 | 66,674 | -0.23(-0.94%) |
Jun 29, 2016 | 24.08 | 24.18 | 24.01 | 24.18 | 22,614 | +0.18(+0.75%) |
Jun 28, 2016 | 24.33 | 24.33 | 23.85 | 24.00 | 29,908 | -0.23(-0.94%) |
Jun 27, 2016 | 24.39 | 24.39 | 24.01 | 24.23 | 55,098 | -0.15(-0.62%) |
Jun 24, 2016 | 24.49 | 24.96 | 24.27 | 24.38 | 27,869 | -1.24(-4.83%) |
Jun 23, 2016 | 25.27 | 25.62 | 25.27 | 25.62 | 61,068 | +0.95(+3.87%) |
Jun 22, 2016 | 24.85 | 24.97 | 24.66 | 24.66 | 23,015 | +0.09(+0.35%) |
Jun 21, 2016 | 24.62 | 24.76 | 24.44 | 24.58 | 9,782 | -0.07(-0.27%) |
Jun 20, 2016 | 24.70 | 24.78 | 24.55 | 24.64 | 20,037 | +0.72(+3.00%) |
Jun 17, 2016 | 23.94 | 24.08 | 23.87 | 23.92 | 28,866 | -0.43(-1.78%) |
Jun 16, 2016 | 24.43 | 24.51 | 23.91 | 24.36 | 65,135 | -0.74(-2.94%) |
Jun 15, 2016 | 25.23 | 25.47 | 25.08 | 25.10 | 34,603 | +0.09(+0.38%) |
Jun 14, 2016 | 25.09 | 25.24 | 24.81 | 25.00 | 50,261 | +0.30(+1.22%) |
Jun 13, 2016 | 24.98 | 25.02 | 24.70 | 24.70 | 26,368 | -0.81(-3.19%) |
Jun 10, 2016 | 25.46 | 25.66 | 25.46 | 25.51 | 12,525 | -0.29(-1.14%) |
Jun 09, 2016 | 25.59 | 25.85 | 25.57 | 25.80 | 12,372 | -0.03(-0.11%) |
Jun 08, 2016 | 25.80 | 25.92 | 25.72 | 25.83 | 12,670 | -0.11(-0.44%) |
Jun 07, 2016 | 26.03 | 26.12 | 25.95 | 25.95 | 26,993 | -0.20(-0.76%) |
Jun 06, 2016 | 25.95 | 26.28 | 25.95 | 26.15 | 69,859 | +0.98(+3.91%) |
Jun 03, 2016 | 25.27 | 25.36 | 25.11 | 25.16 | 27,762 | -0.09(-0.37%) |
Jun 02, 2016 | 25.28 | 25.43 | 25.17 | 25.26 | 33,640 | -0.13(-0.52%) |
Jun 01, 2016 | 25.50 | 25.59 | 25.36 | 25.39 | 20,182 | -0.03(-0.11%) |
May 31, 2016 | 25.17 | 25.56 | 25.16 | 25.42 | 27,650 | -0.05(-0.19%) |
May 27, 2016 | 25.19 | 25.46 | 25.46 | 25.46 | 24,967 | +0.05(+0.19%) |
May 26, 2016 | 25.42 | 25.47 | 25.29 | 25.42 | 30,613 | -0.75(-2.85%) |
May 25, 2016 | 26.12 | 26.27 | 26.11 | 26.16 | 18,812 | -0.52(-1.95%) |
May 24, 2016 | 26.42 | 26.80 | 26.42 | 26.68 | 16,308 | +1.12(+4.40%) |
May 23, 2016 | 25.65 | 25.69 | 25.48 | 25.56 | 16,275 | -0.04(-0.15%) |
May 20, 2016 | 25.45 | 25.69 | 25.45 | 25.60 | 34,911 | +0.29(+1.16%) |
May 19, 2016 | 25.44 | 25.49 | 25.11 | 25.30 | 42,612 | -0.85(-3.25%) |
May 18, 2016 | 26.05 | 26.40 | 25.91 | 26.15 | 51,931 | -0.19(-0.72%) |
May 17, 2016 | 26.65 | 26.66 | 26.25 | 26.34 | 26,335 | -0.30(-1.14%) |
May 16, 2016 | 26.59 | 26.76 | 26.53 | 26.65 | 28,590 | +1.10(+4.29%) |
May 13, 2016 | 26.22 | 26.22 | 25.55 | 25.55 | 34,236 | -0.99(-3.74%) |
May 12, 2016 | 26.93 | 26.94 | 26.49 | 26.54 | 31,641 | -0.30(-1.13%) |
May 11, 2016 | 27.08 | 27.18 | 26.81 | 26.84 | 35,257 | +0.43(+1.65%) |
May 10, 2016 | 26.32 | 26.45 | 26.21 | 26.41 | 15,893 | +0.26(+0.98%) |
May 09, 2016 | 26.70 | 26.70 | 26.15 | 26.15 | 41,930 | -1.34(-4.88%) |
May 06, 2016 | 27.18 | 27.52 | 27.14 | 27.50 | 50,494 | +0.62(+2.32%) |
May 05, 2016 | 27.01 | 27.07 | 26.81 | 26.87 | 40,510 | +0.08(+0.28%) |
May 04, 2016 | 27.01 | 27.01 | 26.56 | 26.80 | 53,772 | +1.71(+6.82%) |
May 03, 2016 | 25.49 | 25.49 | 25.09 | 25.09 | 18,216 | -0.38(-1.48%) |
May 02, 2016 | 24.95 | 25.59 | 24.74 | 25.46 | 61,733 | +0.51(+2.05%) |
Apr 29, 2016 | 25.99 | 25.99 | 24.88 | 24.95 | 68,689 | -1.36(-5.17%) |
Apr 28, 2016 | 26.53 | 26.84 | 26.32 | 26.32 | 17,138 | -0.22(-0.82%) |
Apr 27, 2016 | 26.45 | 26.67 | 26.31 | 26.53 | 28,236 | -0.12(-0.46%) |
Apr 26, 2016 | 26.55 | 27.08 | 26.43 | 26.66 | 48,217 | +0.12(+0.46%) |
Apr 25, 2016 | 26.58 | 27.23 | 26.42 | 26.53 | 49,146 | -1.11(-4.00%) |
Apr 22, 2016 | 28.01 | 28.04 | 27.23 | 27.64 | 79,551 | -1.40(-4.82%) |
Apr 21, 2016 | 29.26 | 29.86 | 28.54 | 29.04 | 67,389 | +0.96(+3.43%) |
Apr 20, 2016 | 28.04 | 28.32 | 27.91 | 28.07 | 40,875 | -0.33(-1.16%) |
Apr 19, 2016 | 28.22 | 28.51 | 28.22 | 28.40 | 21,929 | +0.54(+1.93%) |
Apr 18, 2016 | 27.80 | 28.04 | 27.73 | 27.87 | 29,174 | +0.03(+0.10%) |
Apr 15, 2016 | 27.86 | 28.14 | 27.74 | 27.84 | 31,560 | -0.64(-2.26%) |
Apr 14, 2016 | 28.22 | 28.62 | 28.22 | 28.48 | 54,925 | +0.31(+1.11%) |
Apr 13, 2016 | 27.24 | 28.17 | 27.24 | 28.17 | 71,457 | +1.13(+4.20%) |
Apr 12, 2016 | 26.97 | 27.12 | 26.74 | 27.03 | 23,932 | -0.27(-1.00%) |
Apr 11, 2016 | 27.76 | 27.87 | 27.24 | 27.31 | 21,831 | +0.02(+0.07%) |
Apr 08, 2016 | 27.64 | 27.65 | 27.28 | 27.29 | 27,061 | +0.35(+1.30%) |
Apr 07, 2016 | 27.23 | 27.27 | 26.92 | 26.94 | 33,717 | -0.08(-0.28%) |
Apr 06, 2016 | 26.85 | 27.08 | 26.77 | 27.01 | 36,085 | -0.31(-1.14%) |
Apr 05, 2016 | 27.53 | 27.63 | 27.20 | 27.33 | 46,015 | +0.64(+2.41%) |
Apr 04, 2016 | 26.89 | 27.05 | 26.67 | 26.68 | 32,052 | -0.20(-0.74%) |
Apr 01, 2016 | 26.52 | 27.05 | 26.24 | 26.88 | 85,557 | +1.68(+6.68%) |
Mar 31, 2016 | 26.41 | 26.59 | 25.20 | 25.20 | 102,945 | +0.71(+2.89%) |
Mar 30, 2016 | 25.50 | 25.50 | 24.10 | 24.49 | 41,106 | -0.54(-2.15%) |
Mar 29, 2016 | 24.75 | 25.12 | 24.66 | 25.03 | 44,634 | +0.27(+1.11%) |
Mar 28, 2016 | 24.58 | 24.76 | 24.55 | 24.76 | 13,246 | +0.16(+0.65%) |
Mar 24, 2016 | 24.37 | 24.60 | 24.60 | 24.60 | 31,209 | -0.09(-0.34%) |
Mar 23, 2016 | 24.85 | 24.85 | 24.57 | 24.68 | 29,772 | +0.09(+0.38%) |
Mar 22, 2016 | 25.06 | 25.06 | 24.30 | 24.59 | 43,231 | -1.26(-4.86%) |
Mar 21, 2016 | 25.32 | 26.06 | 25.32 | 25.84 | 37,827 | +1.00(+4.03%) |
Mar 18, 2016 | 24.71 | 24.90 | 24.69 | 24.84 | 21,832 | +0.66(+2.74%) |
Mar 17, 2016 | 23.84 | 24.28 | 23.84 | 24.18 | 23,591 | +0.37(+1.55%) |
Mar 16, 2016 | 23.50 | 23.84 | 23.35 | 23.81 | 24,941 | -0.09(-0.36%) |
Mar 15, 2016 | 24.17 | 24.17 | 23.74 | 23.90 | 26,894 | -0.78(-3.14%) |
Mar 14, 2016 | 24.78 | 24.87 | 24.63 | 24.67 | 17,156 | +0.25(+1.01%) |
Mar 11, 2016 | 24.14 | 24.54 | 24.14 | 24.43 | 15,962 | +1.12(+4.79%) |
Mar 10, 2016 | 23.58 | 23.65 | 23.16 | 23.31 | 13,066 | -0.18(-0.76%) |
Mar 09, 2016 | 23.65 | 23.77 | 23.47 | 23.49 | 19,514 | -0.24(-1.00%) |
Mar 08, 2016 | 24.07 | 24.48 | 23.70 | 23.73 | 49,573 | -1.08(-4.34%) |
Mar 07, 2016 | 24.58 | 25.05 | 24.49 | 24.80 | 45,023 | +0.42(+1.71%) |
Mar 04, 2016 | 23.98 | 24.50 | 23.94 | 24.39 | 44,004 | +0.78(+3.32%) |
Mar 03, 2016 | 23.39 | 23.77 | 23.22 | 23.60 | 55,255 | -0.51(-2.12%) |
Mar 02, 2016 | 23.47 | 24.11 | 23.47 | 24.11 | 274,462 | +1.63(+7.23%) |
Mar 01, 2016 | 22.21 | 22.52 | 22.13 | 22.49 | 32,038 | +0.20(+0.89%) |
Feb 29, 2016 | 22.40 | 22.42 | 22.21 | 22.29 | 19,938 | -0.30(-1.34%) |
Feb 26, 2016 | 22.67 | 22.75 | 22.50 | 22.59 | 14,595 | +0.22(+0.97%) |
Feb 25, 2016 | 22.39 | 22.48 | 22.14 | 22.37 | 25,483 | -0.40(-1.74%) |
Feb 24, 2016 | 22.51 | 22.81 | 22.40 | 22.77 | 11,133 | +0.31(+1.39%) |
Feb 23, 2016 | 22.71 | 22.71 | 22.42 | 22.46 | 21,547 | -0.80(-3.45%) |
Feb 22, 2016 | 23.19 | 23.34 | 23.11 | 23.26 | 34,113 | +0.16(+0.70%) |
Feb 19, 2016 | 22.87 | 23.10 | 22.85 | 23.10 | 20,592 | +0.52(+2.30%) |
Feb 18, 2016 | 22.78 | 22.78 | 22.48 | 22.58 | 17,981 | -0.14(-0.62%) |
Feb 17, 2016 | 22.48 | 22.76 | 22.48 | 22.72 | 29,860 | +0.00(+0.00%) |
Feb 16, 2016 | 22.29 | 22.72 | 22.29 | 22.72 | 47,987 | +2.26(+11.04%) |
Feb 12, 2016 | 20.10 | 20.46 | 20.46 | 20.46 | 28,564 | +0.43(+2.12%) |
Feb 11, 2016 | 19.93 | 20.07 | 19.78 | 20.04 | 41,352 | -0.43(-2.12%) |
Feb 10, 2016 | 20.47 | 20.74 | 20.39 | 20.47 | 20,826 | +0.17(+0.84%) |
Feb 09, 2016 | 20.03 | 20.36 | 20.01 | 20.30 | 29,010 | +0.17(+0.84%) |
Feb 08, 2016 | 20.34 | 20.45 | 19.97 | 20.13 | 26,562 | -0.42(-2.02%) |
Feb 05, 2016 | 20.90 | 20.95 | 20.52 | 20.55 | 25,260 | -0.12(-0.59%) |
Feb 04, 2016 | 20.88 | 20.95 | 20.62 | 20.67 | 37,566 | -0.57(-2.67%) |
Feb 03, 2016 | 21.14 | 21.32 | 20.86 | 21.24 | 47,173 | -0.05(-0.22%) |
Feb 02, 2016 | 21.61 | 21.61 | 21.18 | 21.29 | 41,903 | -0.83(-3.76%) |