Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.71 | 33.85 | 33.65 | 33.67 | 904 | -0.12(-0.35%) |
Apr 27, 2017 | 33.55 | 33.79 | 33.55 | 33.79 | 7,248 | -0.12(-0.35%) |
Apr 26, 2017 | 33.74 | 34.02 | 33.44 | 33.91 | 21,202 | +0.43(+1.28%) |
Apr 25, 2017 | 33.40 | 33.54 | 33.27 | 33.48 | 8,639 | +0.38(+1.16%) |
Apr 24, 2017 | 33.20 | 33.33 | 33.03 | 33.09 | 7,101 | +0.11(+0.32%) |
Apr 21, 2017 | 32.87 | 32.99 | 32.87 | 32.99 | 1,908 | +0.08(+0.25%) |
Apr 20, 2017 | 32.74 | 32.97 | 32.74 | 32.90 | 10,422 | +0.32(+1.00%) |
Apr 19, 2017 | 32.78 | 32.78 | 32.58 | 32.58 | 1,886 | -0.21(-0.63%) |
Apr 18, 2017 | 32.67 | 32.78 | 32.53 | 32.78 | 1,207 | -0.14(-0.42%) |
Apr 17, 2017 | 32.85 | 32.92 | 32.85 | 32.92 | 1,455 | +0.09(+0.29%) |
Apr 13, 2017 | 32.76 | 32.83 | 32.66 | 32.83 | 15,240 | +0.11(+0.34%) |
Apr 12, 2017 | 32.51 | 32.72 | 32.51 | 32.72 | 3,392 | +0.13(+0.39%) |
Apr 11, 2017 | 32.47 | 32.59 | 32.47 | 32.59 | 1,106 | -0.00(-0.01%) |
Apr 10, 2017 | 32.60 | 32.61 | 32.58 | 32.59 | 1,242 | +0.03(+0.08%) |
Apr 06, 2017 | 32.56 | 291 | -0.02(-0.05%) | |||
Apr 05, 2017 | 32.49 | 32.58 | 32.49 | 32.58 | 2,236 | +0.34(+1.06%) |
Apr 04, 2017 | 32.36 | 32.36 | 32.24 | 32.24 | 780 | -0.02(-0.07%) |
Apr 03, 2017 | 32.36 | 32.36 | 32.19 | 32.26 | 4,981 | +0.01(+0.04%) |
Mar 31, 2017 | 32.25 | 32.25 | 32.25 | 32.25 | 583 | -0.13(-0.40%) |
Mar 30, 2017 | 32.37 | 32.48 | 32.37 | 32.37 | 2,669 | +0.00(+0.00%) |
Mar 29, 2017 | 32.23 | 32.41 | 32.23 | 32.37 | 2,977 | +0.01(+0.03%) |
Mar 28, 2017 | 32.12 | 32.36 | 32.12 | 32.36 | 5,166 | +0.43(+1.34%) |
Mar 27, 2017 | 31.28 | 31.98 | 31.28 | 31.94 | 41,765 | +0.27(+0.86%) |
Mar 24, 2017 | 31.67 | 31.83 | 31.59 | 31.66 | 3,113 | +0.01(+0.03%) |
Mar 23, 2017 | 31.73 | 31.73 | 31.66 | 31.66 | 984 | +0.17(+0.53%) |
Mar 22, 2017 | 31.44 | 31.55 | 31.40 | 31.49 | 1,803 | -0.00(-0.01%) |
Mar 21, 2017 | 31.84 | 31.85 | 31.49 | 31.49 | 2,436 | -0.31(-0.98%) |
Mar 20, 2017 | 31.79 | 31.96 | 31.65 | 31.80 | 33,466 | +0.17(+0.55%) |
Mar 17, 2017 | 31.54 | 31.64 | 31.54 | 31.63 | 1,034 | +0.32(+1.03%) |
Mar 16, 2017 | 31.31 | 31.36 | 31.25 | 31.31 | 795 | -0.12(-0.38%) |
Mar 15, 2017 | 30.95 | 31.42 | 30.87 | 31.42 | 6,316 | +0.58(+1.89%) |
Mar 14, 2017 | 30.71 | 30.84 | 30.71 | 30.84 | 10,010 | +0.11(+0.37%) |
Mar 13, 2017 | 30.54 | 30.73 | 30.54 | 30.73 | 6,021 | +0.22(+0.72%) |
Mar 10, 2017 | 30.59 | 30.59 | 30.51 | 30.51 | 3,784 | +0.24(+0.78%) |
Mar 09, 2017 | 30.19 | 30.27 | 30.19 | 30.27 | 600 | -0.08(-0.27%) |
Mar 08, 2017 | 30.42 | 30.53 | 30.31 | 30.35 | 976 | +0.08(+0.28%) |
Mar 07, 2017 | 30.31 | 30.35 | 30.26 | 30.27 | 11,264 | -0.27(-0.87%) |
Mar 06, 2017 | 30.25 | 30.54 | 30.25 | 30.54 | 2,887 | +0.10(+0.32%) |
Mar 03, 2017 | 30.56 | 30.56 | 30.37 | 30.44 | 1,111 | +0.09(+0.30%) |
Mar 02, 2017 | 30.66 | 30.66 | 30.35 | 30.35 | 2,960 | -0.49(-1.58%) |
Mar 01, 2017 | 30.58 | 30.83 | 30.58 | 30.83 | 5,153 | +0.52(+1.72%) |
Feb 28, 2017 | 30.31 | 30.31 | 30.31 | 30.31 | 1,250 | +0.15(+0.50%) |
Feb 27, 2017 | 30.12 | 30.23 | 30.12 | 30.16 | 1,428 | +0.18(+0.59%) |
Feb 24, 2017 | 29.93 | 30.02 | 29.93 | 29.98 | 5,215 | -0.19(-0.64%) |
Feb 23, 2017 | 30.12 | 30.22 | 30.12 | 30.18 | 3,860 | +0.38(+1.26%) |
Feb 22, 2017 | 29.83 | 29.85 | 29.80 | 29.80 | 1,561 | -0.08(-0.26%) |
Feb 21, 2017 | 29.81 | 29.88 | 29.80 | 29.88 | 3,575 | +0.07(+0.23%) |
Feb 17, 2017 | 29.81 | 29.81 | 29.81 | 0 | -0.23(-0.76%) | |
Feb 16, 2017 | 30.33 | 30.33 | 29.97 | 30.04 | 4,357 | -0.37(-1.23%) |
Feb 15, 2017 | 30.37 | 30.42 | 30.33 | 30.41 | 3,669 | +0.04(+0.15%) |
Feb 14, 2017 | 30.34 | 30.43 | 30.25 | 30.36 | 2,389 | +0.27(+0.91%) |
Feb 13, 2017 | 29.94 | 30.09 | 29.94 | 30.09 | 5,800 | +0.17(+0.56%) |
Feb 10, 2017 | 29.94 | 29.94 | 29.92 | 29.92 | 736 | +0.26(+0.88%) |
Feb 09, 2017 | 29.75 | 29.75 | 29.66 | 29.66 | 287 | +0.13(+0.43%) |
Feb 08, 2017 | 29.55 | 29.58 | 29.53 | 29.53 | 2,240 | -0.04(-0.14%) |
Feb 07, 2017 | 29.48 | 29.58 | 29.47 | 29.58 | 2,663 | -0.09(-0.32%) |
Feb 06, 2017 | 29.67 | 29.67 | 29.67 | 29.67 | 143 | -0.26(-0.86%) |
Feb 03, 2017 | 29.93 | 29.93 | 29.85 | 29.93 | 562 | +0.13(+0.43%) |
Feb 02, 2017 | 29.85 | 29.85 | 29.74 | 29.80 | 1,554 | -0.08(-0.28%) |
Feb 01, 2017 | 29.93 | 29.94 | 29.85 | 29.88 | 666 | +0.13(+0.44%) |
Jan 31, 2017 | 29.80 | 29.82 | 29.71 | 29.75 | 4,017 | +0.12(+0.39%) |
Jan 30, 2017 | 29.85 | 29.85 | 29.64 | 29.64 | 6,688 | -0.26(-0.86%) |
Jan 27, 2017 | 29.83 | 29.99 | 29.83 | 29.89 | 771 | +0.09(+0.29%) |
Jan 26, 2017 | 30.06 | 30.06 | 29.75 | 29.81 | 34,003 | -0.32(-1.05%) |
Jan 25, 2017 | 29.79 | 30.15 | 29.79 | 30.12 | 14,777 | +0.14(+0.46%) |
Jan 24, 2017 | 29.75 | 29.99 | 29.68 | 29.99 | 1,832 | +0.21(+0.71%) |
Jan 23, 2017 | 29.65 | 29.88 | 29.65 | 29.77 | 2,906 | +0.02(+0.06%) |
Jan 20, 2017 | 29.89 | 29.89 | 29.69 | 29.76 | 1,117 | +0.13(+0.43%) |
Jan 19, 2017 | 29.74 | 29.74 | 29.63 | 29.63 | 729 | -0.32(-1.06%) |
Jan 18, 2017 | 29.68 | 29.95 | 29.68 | 29.95 | 1,231 | +0.35(+1.18%) |
Jan 17, 2017 | 29.59 | 29.59 | 29.59 | 29.59 | 738 | -0.13(-0.43%) |
Jan 13, 2017 | 29.72 | 29.72 | 29.72 | 0 | -0.09(-0.29%) | |
Jan 12, 2017 | 29.73 | 29.81 | 29.66 | 29.81 | 11,534 | -0.03(-0.09%) |
Jan 11, 2017 | 29.76 | 29.85 | 29.63 | 29.84 | 5,091 | -0.17(-0.56%) |
Jan 10, 2017 | 29.93 | 30.05 | 29.92 | 30.00 | 7,951 | +0.30(+1.00%) |
Jan 09, 2017 | 29.80 | 29.83 | 29.70 | 29.71 | 1,097 | +0.02(+0.07%) |
Jan 06, 2017 | 29.82 | 29.82 | 29.65 | 29.69 | 2,368 | -0.13(-0.45%) |
Jan 05, 2017 | 29.81 | 29.82 | 29.79 | 29.82 | 2,473 | +0.35(+1.20%) |
Jan 04, 2017 | 29.48 | 29.48 | 29.34 | 29.47 | 5,408 | +0.35(+1.21%) |
Jan 03, 2017 | 29.11 | 29.12 | 28.93 | 29.12 | 3,294 | +0.17(+0.59%) |
Dec 30, 2016 | 28.94 | 28.94 | 28.94 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 28.96 | 28.96 | 28.88 | 28.95 | 1,413 | +0.00(+0.00%) |
Dec 28, 2016 | 28.97 | 29.05 | 28.95 | 28.95 | 2,259 | -0.00(-0.02%) |
Dec 27, 2016 | 29.20 | 29.20 | 28.81 | 28.96 | 5,065 | +0.06(+0.21%) |
Dec 23, 2016 | 28.90 | 28.90 | 28.90 | 0 | -0.18(-0.64%) | |
Dec 22, 2016 | 29.01 | 29.13 | 28.98 | 29.08 | 14,595 | -0.01(-0.02%) |
Dec 21, 2016 | 28.93 | 29.14 | 28.93 | 29.09 | 6,349 | +0.08(+0.26%) |
Dec 20, 2016 | 28.90 | 29.07 | 28.71 | 29.01 | 19,887 | -0.06(-0.21%) |
Dec 19, 2016 | 29.94 | 29.94 | 28.93 | 29.07 | 7,267 | -0.06(-0.20%) |
Dec 16, 2016 | 29.20 | 29.40 | 29.13 | 29.13 | 13,276 | -0.06(-0.21%) |
Dec 15, 2016 | 29.16 | 29.47 | 29.12 | 29.19 | 4,226 | -0.41(-1.40%) |
Dec 14, 2016 | 29.63 | 29.86 | 29.61 | 29.61 | 4,291 | -0.14(-0.47%) |
Dec 13, 2016 | 29.53 | 29.82 | 29.53 | 29.75 | 5,178 | +0.24(+0.82%) |
Dec 12, 2016 | 29.63 | 29.73 | 29.51 | 29.51 | 38,192 | -0.21(-0.69%) |
Dec 09, 2016 | 29.83 | 30.04 | 29.71 | 29.71 | 17,485 | -0.34(-1.14%) |
Dec 08, 2016 | 30.82 | 30.84 | 30.06 | 30.06 | 57,365 | -1.04(-3.33%) |
Dec 07, 2016 | 30.73 | 31.15 | 30.73 | 31.09 | 1,574 | +0.49(+1.60%) |
Dec 06, 2016 | 30.55 | 30.60 | 30.55 | 30.60 | 1,941 | +0.12(+0.41%) |
Dec 05, 2016 | 30.49 | 30.49 | 30.48 | 30.48 | 687 | +0.31(+1.02%) |
Dec 02, 2016 | 30.13 | 30.29 | 30.13 | 30.17 | 13,370 | -0.32(-1.03%) |
Dec 01, 2016 | 30.36 | 30.49 | 30.20 | 30.49 | 4,023 | -0.28(-0.92%) |
Nov 30, 2016 | 31.42 | 31.42 | 30.59 | 30.77 | 28,017 | -0.03(-0.10%) |
Nov 29, 2016 | 30.58 | 30.88 | 30.58 | 30.80 | 13,683 | +0.19(+0.62%) |
Nov 28, 2016 | 30.69 | 30.69 | 30.59 | 30.61 | 6,207 | -0.04(-0.14%) |
Nov 25, 2016 | 30.42 | 30.65 | 30.42 | 30.65 | 1,085 | +0.32(+1.05%) |
Nov 23, 2016 | 30.33 | 30.33 | 30.33 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 30.19 | 30.36 | 30.16 | 30.36 | 4,732 | +0.22(+0.74%) |
Nov 21, 2016 | 29.92 | 30.24 | 29.92 | 30.13 | 26,216 | +0.36(+1.23%) |
Nov 18, 2016 | 29.86 | 29.86 | 29.72 | 29.77 | 8,569 | +0.35(+1.18%) |
Nov 17, 2016 | 29.50 | 29.61 | 29.42 | 29.42 | 6,500 | +0.50(+1.72%) |
Nov 16, 2016 | 28.90 | 28.92 | 28.90 | 28.92 | 1,730 | -0.12(-0.42%) |
Nov 15, 2016 | 29.09 | 29.09 | 28.90 | 29.04 | 17,700 | +0.25(+0.86%) |
Nov 14, 2016 | 28.83 | 28.92 | 28.69 | 28.80 | 13,622 | -0.09(-0.30%) |
Nov 11, 2016 | 28.88 | 28.95 | 28.69 | 28.88 | 5,126 | -0.31(-1.05%) |
Nov 10, 2016 | 29.63 | 29.63 | 29.03 | 29.19 | 18,251 | -0.71(-2.37%) |
Nov 09, 2016 | 29.40 | 29.90 | 29.33 | 29.90 | 10,084 | -0.04(-0.14%) |
Nov 08, 2016 | 29.65 | 29.94 | 29.65 | 29.94 | 2,100 | +0.23(+0.78%) |
Nov 07, 2016 | 29.44 | 29.88 | 29.44 | 29.71 | 4,966 | +0.60(+2.05%) |
Nov 04, 2016 | 28.98 | 29.19 | 28.98 | 29.11 | 1,387 | +0.07(+0.25%) |
Nov 03, 2016 | 29.04 | 29.04 | 29.04 | 29.04 | 710 | -0.03(-0.11%) |
Nov 02, 2016 | 29.15 | 29.15 | 29.07 | 29.07 | 569 | -0.11(-0.39%) |
Nov 01, 2016 | 29.48 | 29.50 | 29.19 | 29.19 | 1,924 | +0.08(+0.29%) |
Oct 31, 2016 | 28.76 | 29.10 | 28.76 | 29.10 | 2,894 | +0.22(+0.75%) |
Oct 28, 2016 | 28.99 | 29.08 | 28.88 | 28.89 | 17,510 | -0.10(-0.35%) |
Oct 27, 2016 | 29.25 | 29.25 | 28.87 | 28.99 | 3,684 | -0.34(-1.14%) |
Oct 26, 2016 | 29.32 | 29.32 | 29.32 | 29.32 | 1,076 | +0.04(+0.14%) |
Oct 25, 2016 | 29.43 | 29.43 | 29.26 | 29.29 | 1,220 | -0.06(-0.20%) |
Oct 24, 2016 | 29.41 | 29.41 | 29.32 | 29.34 | 1,357 | +0.01(+0.04%) |
Oct 21, 2016 | 29.19 | 29.37 | 29.03 | 29.33 | 4,276 | -0.01(-0.04%) |
Oct 20, 2016 | 29.48 | 29.48 | 29.34 | 29.34 | 391 | -0.28(-0.96%) |
Oct 19, 2016 | 29.46 | 29.73 | 29.42 | 29.63 | 916 | +0.31(+1.06%) |
Oct 18, 2016 | 29.03 | 29.36 | 29.03 | 29.32 | 4,886 | +0.23(+0.78%) |
Oct 17, 2016 | 29.17 | 29.17 | 29.03 | 29.09 | 5,988 | -0.41(-1.39%) |
Oct 14, 2016 | 29.71 | 29.82 | 29.45 | 29.50 | 22,400 | -0.07(-0.22%) |
Oct 13, 2016 | 29.49 | 29.57 | 29.49 | 29.57 | 1,562 | -0.13(-0.45%) |
Oct 12, 2016 | 29.59 | 29.70 | 29.53 | 29.70 | 4,522 | +0.14(+0.48%) |
Oct 11, 2016 | 29.99 | 29.99 | 29.56 | 29.56 | 9,837 | -0.51(-1.68%) |
Oct 10, 2016 | 30.13 | 30.16 | 30.06 | 30.06 | 1,563 | +0.07(+0.25%) |
Oct 07, 2016 | 29.83 | 29.99 | 29.66 | 29.99 | 1,843 | -0.34(-1.13%) |
Oct 06, 2016 | 30.31 | 30.33 | 30.31 | 30.33 | 573 | +0.09(+0.28%) |
Oct 05, 2016 | 30.27 | 30.27 | 30.14 | 30.25 | 42,205 | +0.09(+0.31%) |
Oct 04, 2016 | 30.89 | 30.89 | 29.96 | 30.16 | 3,901 | -0.08(-0.25%) |
Oct 03, 2016 | 30.48 | 30.48 | 30.08 | 30.23 | 5,355 | +0.11(+0.37%) |
Sep 30, 2016 | 30.05 | 30.12 | 30.05 | 30.12 | 602 | +0.20(+0.68%) |
Sep 29, 2016 | 30.20 | 30.20 | 29.80 | 29.92 | 22,511 | -0.22(-0.72%) |
Sep 28, 2016 | 29.93 | 30.21 | 29.92 | 30.13 | 6,349 | +0.27(+0.89%) |
Sep 27, 2016 | 29.80 | 29.88 | 29.74 | 29.87 | 3,880 | +0.24(+0.80%) |
Sep 26, 2016 | 29.88 | 29.88 | 29.59 | 29.63 | 2,728 | -0.26(-0.88%) |
Sep 23, 2016 | 29.87 | 29.92 | 29.87 | 29.89 | 1,335 | -0.29(-0.95%) |
Sep 22, 2016 | 30.08 | 30.28 | 30.05 | 30.18 | 4,158 | +0.23(+0.76%) |
Sep 21, 2016 | 29.72 | 29.95 | 29.63 | 29.95 | 1,967 | +0.29(+0.98%) |
Sep 20, 2016 | 29.58 | 29.66 | 29.58 | 29.66 | 1,216 | +0.09(+0.30%) |
Sep 19, 2016 | 29.86 | 29.86 | 29.48 | 29.57 | 2,429 | -0.21(-0.69%) |
Sep 16, 2016 | 29.80 | 29.89 | 29.72 | 29.77 | 11,790 | -0.14(-0.47%) |
Sep 15, 2016 | 29.64 | 29.92 | 29.54 | 29.92 | 41,893 | +0.48(+1.63%) |
Sep 14, 2016 | 29.43 | 29.55 | 29.35 | 29.44 | 17,987 | +0.48(+1.67%) |
Sep 13, 2016 | 29.28 | 29.28 | 28.95 | 28.95 | 3,225 | -0.84(-2.81%) |
Sep 12, 2016 | 29.14 | 29.81 | 29.14 | 29.79 | 3,589 | +0.32(+1.10%) |
Sep 09, 2016 | 29.70 | 29.70 | 29.47 | 29.47 | 12,122 | -0.39(-1.31%) |
Sep 08, 2016 | 29.85 | 29.95 | 29.85 | 29.86 | 11,518 | +0.34(+1.15%) |
Sep 07, 2016 | 29.44 | 29.71 | 29.44 | 29.52 | 1,428 | +0.18(+0.63%) |
Sep 06, 2016 | 29.35 | 29.35 | 29.23 | 29.33 | 7,016 | +0.25(+0.86%) |
Sep 02, 2016 | 29.04 | 29.09 | 29.09 | 29.09 | 2,411 | +0.13(+0.45%) |
Sep 01, 2016 | 29.01 | 29.01 | 28.94 | 28.96 | 2,220 | +0.76(+2.71%) |
Aug 31, 2016 | 28.19 | 28.19 | 28.11 | 28.19 | 1,647 | -0.16(-0.55%) |
Aug 30, 2016 | 28.59 | 28.59 | 28.31 | 28.35 | 14,429 | -0.42(-1.47%) |
Aug 29, 2016 | 28.38 | 28.77 | 28.38 | 28.77 | 4,015 | +0.14(+0.49%) |
Aug 26, 2016 | 28.97 | 28.97 | 28.63 | 28.63 | 2,201 | -0.27(-0.94%) |
Aug 25, 2016 | 28.95 | 28.95 | 28.90 | 28.90 | 1,374 | -0.19(-0.66%) |
Aug 24, 2016 | 29.04 | 29.18 | 28.94 | 29.09 | 2,422 | -0.31(-1.04%) |
Aug 23, 2016 | 29.47 | 29.52 | 29.37 | 29.40 | 8,330 | +0.10(+0.36%) |
Aug 22, 2016 | 29.16 | 29.30 | 29.16 | 29.30 | 2,178 | +0.14(+0.46%) |
Aug 19, 2016 | 29.22 | 29.22 | 28.93 | 29.16 | 3,846 | -0.37(-1.26%) |
Aug 18, 2016 | 29.46 | 29.53 | 29.39 | 29.53 | 1,006 | +0.17(+0.56%) |
Aug 16, 2016 | 29.48 | 29.50 | 29.37 | 29.37 | 153 | -0.13(-0.45%) |
Aug 15, 2016 | 29.52 | 29.67 | 29.50 | 29.50 | 12,325 | -0.03(-0.11%) |
Aug 12, 2016 | 29.69 | 29.69 | 29.39 | 29.53 | 12,859 | +0.08(+0.28%) |
Aug 11, 2016 | 28.80 | 29.54 | 28.80 | 29.45 | 4,037 | +0.27(+0.93%) |
Aug 10, 2016 | 29.29 | 29.29 | 29.18 | 29.18 | 2,298 | +0.12(+0.41%) |
Aug 09, 2016 | 28.97 | 29.15 | 28.97 | 29.06 | 7,861 | +0.22(+0.78%) |
Aug 08, 2016 | 28.61 | 28.90 | 28.61 | 28.84 | 5,018 | +0.30(+1.05%) |
Aug 05, 2016 | 28.61 | 28.61 | 28.54 | 28.54 | 3,005 | +0.05(+0.18%) |
Aug 04, 2016 | 28.36 | 28.52 | 28.33 | 28.49 | 2,011 | +0.38(+1.35%) |
Aug 03, 2016 | 28.12 | 28.12 | 28.06 | 28.11 | 2,378 | +0.07(+0.24%) |
Aug 02, 2016 | 28.10 | 28.10 | 28.03 | 28.04 | 7,755 | -0.26(-0.91%) |
Aug 01, 2016 | 28.34 | 28.36 | 28.30 | 28.30 | 1,830 | -0.19(-0.65%) |
Jul 29, 2016 | 28.39 | 28.50 | 28.23 | 28.48 | 5,739 | +0.18(+0.64%) |
Jul 28, 2016 | 28.05 | 28.30 | 28.05 | 28.30 | 2,083 | +0.17(+0.59%) |
Jul 27, 2016 | 28.07 | 28.18 | 27.97 | 28.14 | 5,537 | -0.12(-0.42%) |
Jul 26, 2016 | 27.78 | 28.35 | 27.78 | 28.26 | 9,450 | +0.57(+2.06%) |
Jul 25, 2016 | 27.44 | 27.75 | 27.44 | 27.69 | 5,199 | +0.24(+0.89%) |
Jul 22, 2016 | 27.30 | 27.44 | 27.30 | 27.44 | 1,510 | +0.15(+0.54%) |
Jul 21, 2016 | 27.37 | 27.62 | 27.29 | 27.29 | 1,438 | -0.05(-0.17%) |
Jul 20, 2016 | 27.26 | 27.36 | 27.26 | 27.34 | 1,257 | +0.16(+0.57%) |
Jul 19, 2016 | 26.86 | 27.20 | 26.86 | 27.19 | 1,451 | -0.09(-0.34%) |
Jul 18, 2016 | 27.26 | 27.35 | 27.26 | 27.28 | 9,462 | +0.27(+1.00%) |
Jul 15, 2016 | 26.42 | 27.01 | 26.42 | 27.01 | 620 | -0.07(-0.27%) |
Jul 14, 2016 | 27.03 | 27.13 | 27.03 | 27.08 | 10,450 | +0.12(+0.45%) |
Jul 13, 2016 | 26.96 | 27.01 | 26.96 | 26.96 | 1,714 | +0.06(+0.22%) |
Jul 12, 2016 | 26.91 | 27.09 | 26.90 | 26.90 | 3,976 | +0.51(+1.95%) |
Jul 11, 2016 | 25.72 | 26.59 | 25.72 | 26.38 | 2,655 | +0.18(+0.70%) |
Jul 08, 2016 | 26.02 | 26.20 | 25.71 | 26.20 | 819 | +0.49(+1.90%) |
Jul 07, 2016 | 25.59 | 25.96 | 25.59 | 25.71 | 8,289 | +0.00(+0.00%) |
Jul 06, 2016 | 25.39 | 25.71 | 25.33 | 25.71 | 4,150 | -0.02(-0.10%) |
Jul 05, 2016 | 25.64 | 25.78 | 25.59 | 25.74 | 11,336 | -0.41(-1.59%) |
Jul 01, 2016 | 26.11 | 26.15 | 26.15 | 26.15 | 18,688 | +0.11(+0.41%) |
Jun 30, 2016 | 25.87 | 26.10 | 25.79 | 26.04 | 16,785 | +0.13(+0.49%) |
Jun 29, 2016 | 25.78 | 25.91 | 25.78 | 25.91 | 1,642 | +0.51(+2.00%) |
Jun 28, 2016 | 25.50 | 25.63 | 25.33 | 25.41 | 1,080 | +0.40(+1.60%) |
Jun 27, 2016 | 25.75 | 25.75 | 25.00 | 25.01 | 5,875 | -1.21(-4.62%) |
Jun 24, 2016 | 25.91 | 26.75 | 25.91 | 26.22 | 10,112 | -1.57(-5.64%) |
Jun 23, 2016 | 27.93 | 27.93 | 27.78 | 27.78 | 1,923 | +0.42(+1.55%) |
Jun 22, 2016 | 27.60 | 27.60 | 27.36 | 27.36 | 1,162 | -0.02(-0.09%) |
Jun 21, 2016 | 27.43 | 27.71 | 27.34 | 27.39 | 8,954 | +0.09(+0.33%) |
Jun 20, 2016 | 27.60 | 27.60 | 27.29 | 27.29 | 602 | +0.44(+1.65%) |
Jun 16, 2016 | 26.47 | 26.86 | 26.47 | 26.85 | 178 | -0.33(-1.21%) |
Jun 15, 2016 | 26.99 | 27.18 | 26.99 | 27.18 | 431 | +0.40(+1.48%) |
Jun 14, 2016 | 26.78 | 26.78 | 26.78 | 26.78 | 412 | -0.22(-0.82%) |
Jun 13, 2016 | 27.09 | 27.19 | 26.52 | 27.00 | 4,018 | -0.43(-1.57%) |
Jun 10, 2016 | 27.51 | 27.51 | 27.44 | 27.44 | 594 | -0.56(-2.01%) |
Jun 09, 2016 | 28.03 | 28.03 | 27.97 | 28.00 | 1,403 | -0.23(-0.81%) |
Jun 08, 2016 | 28.21 | 28.25 | 28.15 | 28.23 | 2,544 | +0.06(+0.20%) |
Jun 07, 2016 | 28.13 | 28.20 | 28.13 | 28.17 | 1,218 | +0.21(+0.74%) |
Jun 06, 2016 | 28.17 | 28.17 | 27.72 | 27.97 | 10,075 | +0.02(+0.07%) |
Jun 03, 2016 | 27.83 | 27.95 | 27.79 | 27.95 | 2,615 | +0.10(+0.37%) |
Jun 02, 2016 | 27.75 | 27.86 | 27.75 | 27.84 | 1,803 | +0.18(+0.64%) |
Jun 01, 2016 | 27.48 | 27.67 | 27.48 | 27.67 | 2,776 | -0.05(-0.18%) |
May 31, 2016 | 27.61 | 27.74 | 27.55 | 27.72 | 17,375 | +0.32(+1.18%) |
May 27, 2016 | 27.33 | 27.39 | 27.39 | 27.39 | 4,220 | +0.16(+0.58%) |
May 26, 2016 | 27.15 | 27.24 | 27.05 | 27.24 | 2,757 | -0.10(-0.38%) |
May 25, 2016 | 27.24 | 27.35 | 27.24 | 27.34 | 2,540 | +0.41(+1.52%) |
May 24, 2016 | 26.62 | 26.97 | 26.62 | 26.93 | 5,449 | +0.17(+0.65%) |
May 23, 2016 | 26.76 | 26.76 | 26.76 | 26.76 | 373 | +0.17(+0.62%) |
May 20, 2016 | 26.57 | 26.61 | 26.57 | 26.59 | 413 | +0.23(+0.86%) |
May 19, 2016 | 26.36 | 26.40 | 26.27 | 26.36 | 1,000 | -0.10(-0.36%) |
May 18, 2016 | 26.56 | 26.56 | 26.24 | 26.46 | 5,748 | -0.71(-2.62%) |
May 17, 2016 | 27.17 | 27.17 | 27.17 | 27.17 | 213 | +0.06(+0.21%) |
May 16, 2016 | 27.23 | 27.23 | 26.46 | 27.11 | 3,389 | +0.42(+1.56%) |
May 13, 2016 | 27.21 | 27.21 | 26.70 | 26.70 | 1,222 | -0.17(-0.65%) |
May 12, 2016 | 27.37 | 27.37 | 26.76 | 26.87 | 1,685 | +0.07(+0.28%) |
May 11, 2016 | 26.95 | 27.12 | 26.76 | 26.80 | 11,038 | +0.07(+0.25%) |
May 10, 2016 | 26.04 | 26.76 | 26.04 | 26.73 | 3,441 | +0.10(+0.37%) |
May 09, 2016 | 26.68 | 26.68 | 26.53 | 26.63 | 2,315 | +0.03(+0.12%) |
May 06, 2016 | 26.58 | 26.66 | 26.56 | 26.60 | 2,642 | -0.30(-1.11%) |
May 05, 2016 | 26.81 | 26.90 | 26.81 | 26.90 | 1,044 | +0.20(+0.75%) |
May 04, 2016 | 27.28 | 27.28 | 26.66 | 26.70 | 8,571 | -0.29(-1.07%) |
May 03, 2016 | 27.48 | 27.48 | 26.95 | 26.99 | 648 | -0.48(-1.73%) |