Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.31 | 30.31 | 29.25 | 29.72 | 67,472 | -0.62(-2.04%) |
Feb 27, 2017 | 29.29 | 30.49 | 29.18 | 30.34 | 159,246 | +0.98(+3.34%) |
Feb 24, 2017 | 29.07 | 29.36 | 29.07 | 29.36 | 27,104 | +0.07(+0.25%) |
Feb 23, 2017 | 29.32 | 29.36 | 29.14 | 29.29 | 40,001 | -0.04(-0.12%) |
Feb 22, 2017 | 29.36 | 29.80 | 29.22 | 29.32 | 22,497 | -0.11(-0.37%) |
Feb 21, 2017 | 29.76 | 29.76 | 29.36 | 29.43 | 27,402 | -0.29(-0.98%) |
Feb 17, 2017 | 29.72 | 29.72 | 29.72 | 0 | +0.62(+2.12%) | |
Feb 16, 2017 | 28.89 | 29.22 | 28.56 | 29.11 | 42,216 | +0.33(+1.14%) |
Feb 15, 2017 | 28.34 | 28.78 | 28.34 | 28.78 | 52,796 | +0.33(+1.15%) |
Feb 14, 2017 | 28.27 | 28.49 | 28.05 | 28.45 | 55,215 | +0.07(+0.26%) |
Feb 13, 2017 | 28.20 | 28.42 | 28.16 | 28.38 | 36,394 | +0.18(+0.64%) |
Feb 10, 2017 | 28.23 | 28.49 | 28.13 | 28.20 | 25,426 | -0.04(-0.13%) |
Feb 09, 2017 | 27.76 | 28.23 | 27.73 | 28.23 | 44,781 | +0.47(+1.70%) |
Feb 08, 2017 | 28.02 | 28.02 | 27.62 | 27.76 | 40,034 | -0.36(-1.29%) |
Feb 07, 2017 | 28.53 | 28.53 | 27.98 | 28.13 | 35,130 | -0.44(-1.53%) |
Feb 06, 2017 | 29.03 | 29.14 | 28.53 | 28.56 | 32,054 | -0.55(-1.87%) |
Feb 03, 2017 | 29.43 | 29.83 | 28.96 | 29.11 | 50,129 | -0.22(-0.74%) |
Feb 02, 2017 | 29.14 | 29.58 | 29.14 | 29.32 | 97,259 | -0.15(-0.49%) |
Feb 01, 2017 | 29.91 | 30.02 | 29.25 | 29.47 | 52,756 | -0.15(-0.49%) |
Jan 31, 2017 | 29.72 | 29.80 | 29.43 | 29.62 | 78,144 | -0.18(-0.61%) |
Jan 30, 2017 | 30.31 | 30.31 | 29.72 | 29.80 | 78,513 | -0.22(-0.73%) |
Jan 27, 2017 | 29.69 | 30.23 | 29.36 | 30.02 | 115,280 | +0.33(+1.10%) |
Jan 26, 2017 | 30.08 | 30.38 | 29.62 | 29.69 | 32,546 | -0.40(-1.33%) |
Jan 25, 2017 | 29.65 | 30.31 | 29.65 | 30.09 | 48,172 | +0.55(+1.85%) |
Jan 24, 2017 | 28.89 | 29.72 | 28.85 | 29.54 | 87,973 | +0.73(+2.52%) |
Jan 23, 2017 | 28.71 | 29.00 | 28.56 | 28.82 | 221,455 | -0.07(-0.25%) |
Jan 20, 2017 | 28.63 | 29.07 | 28.63 | 28.89 | 51,639 | +0.25(+0.89%) |
Jan 19, 2017 | 29.00 | 29.00 | 28.42 | 28.63 | 48,310 | -0.33(-1.13%) |
Jan 18, 2017 | 29.22 | 29.22 | 28.67 | 28.96 | 75,366 | -0.18(-0.62%) |
Jan 17, 2017 | 29.32 | 29.32 | 28.78 | 29.14 | 56,962 | -0.18(-0.62%) |
Jan 13, 2017 | 29.32 | 29.32 | 29.32 | 0 | +0.07(+0.25%) | |
Jan 12, 2017 | 29.40 | 29.40 | 28.74 | 29.25 | 78,403 | -0.18(-0.62%) |
Jan 11, 2017 | 29.43 | 29.62 | 29.29 | 29.43 | 31,542 | -0.04(-0.12%) |
Jan 10, 2017 | 29.29 | 29.51 | 29.07 | 29.47 | 52,182 | +0.15(+0.50%) |
Jan 09, 2017 | 29.72 | 30.09 | 29.22 | 29.32 | 142,808 | -0.51(-1.71%) |
Jan 06, 2017 | 30.05 | 30.05 | 29.43 | 29.83 | 71,538 | -0.11(-0.36%) |
Jan 05, 2017 | 29.91 | 30.09 | 29.62 | 29.94 | 49,883 | +0.07(+0.24%) |
Jan 04, 2017 | 29.69 | 30.20 | 29.69 | 29.87 | 63,256 | +0.18(+0.61%) |
Jan 03, 2017 | 30.05 | 30.34 | 29.40 | 29.69 | 68,522 | -0.15(-0.49%) |
Dec 30, 2016 | 29.83 | 29.83 | 29.83 | 0 | -0.25(-0.85%) | |
Dec 29, 2016 | 29.94 | 30.23 | 29.80 | 30.09 | 56,281 | +0.11(+0.36%) |
Dec 28, 2016 | 30.52 | 30.52 | 29.80 | 29.98 | 64,236 | -0.44(-1.43%) |
Dec 27, 2016 | 30.16 | 30.67 | 29.91 | 30.41 | 92,489 | -0.07(-0.24%) |
Dec 23, 2016 | 30.49 | 30.49 | 30.49 | 0 | -0.07(-0.24%) | |
Dec 22, 2016 | 30.49 | 30.63 | 30.27 | 30.56 | 83,169 | +0.11(+0.36%) |
Dec 21, 2016 | 30.45 | 30.60 | 30.31 | 30.45 | 81,236 | -0.07(-0.24%) |
Dec 20, 2016 | 30.20 | 30.60 | 30.16 | 30.52 | 139,085 | +0.55(+1.82%) |
Dec 19, 2016 | 29.07 | 30.05 | 29.07 | 29.98 | 192,974 | +0.87(+3.00%) |
Dec 16, 2016 | 28.96 | 29.18 | 28.89 | 29.11 | 190,724 | +0.25(+0.88%) |
Dec 15, 2016 | 28.56 | 28.92 | 28.56 | 28.85 | 71,239 | +0.29(+1.02%) |
Dec 14, 2016 | 28.71 | 28.82 | 28.49 | 28.56 | 29,239 | -0.15(-0.51%) |
Dec 13, 2016 | 28.85 | 28.96 | 28.56 | 28.71 | 56,051 | +0.00(+0.00%) |
Dec 12, 2016 | 28.85 | 28.85 | 28.49 | 28.71 | 54,124 | -0.22(-0.75%) |
Dec 09, 2016 | 29.18 | 29.29 | 28.82 | 28.92 | 59,720 | -0.18(-0.62%) |
Dec 08, 2016 | 28.67 | 29.36 | 28.60 | 29.11 | 100,299 | +0.47(+1.65%) |
Dec 07, 2016 | 28.45 | 28.78 | 28.45 | 28.63 | 53,507 | +0.04(+0.13%) |
Dec 06, 2016 | 28.02 | 28.71 | 28.02 | 28.60 | 68,423 | +0.44(+1.55%) |
Dec 05, 2016 | 27.87 | 28.20 | 27.76 | 28.16 | 69,463 | +0.36(+1.31%) |
Dec 02, 2016 | 28.53 | 28.71 | 27.69 | 27.80 | 51,546 | -0.65(-2.30%) |
Dec 01, 2016 | 28.71 | 28.71 | 28.31 | 28.45 | 38,036 | -0.18(-0.63%) |
Nov 30, 2016 | 29.00 | 29.00 | 28.42 | 28.63 | 41,410 | -0.25(-0.88%) |
Nov 29, 2016 | 29.07 | 29.22 | 28.56 | 28.89 | 74,646 | -0.07(-0.25%) |
Nov 28, 2016 | 28.82 | 29.18 | 28.82 | 28.96 | 89,689 | +0.15(+0.50%) |
Nov 25, 2016 | 28.49 | 28.89 | 28.49 | 28.82 | 18,713 | +0.11(+0.38%) |
Nov 23, 2016 | 28.71 | 28.71 | 28.71 | 0 | -0.11(-0.38%) | |
Nov 22, 2016 | 28.89 | 28.92 | 28.74 | 28.82 | 85,828 | +0.04(+0.13%) |
Nov 21, 2016 | 29.07 | 29.22 | 28.71 | 28.78 | 48,218 | -0.11(-0.38%) |
Nov 18, 2016 | 29.07 | 29.07 | 28.67 | 28.89 | 68,309 | -0.11(-0.38%) |
Nov 17, 2016 | 29.03 | 29.18 | 28.85 | 29.00 | 58,309 | +0.04(+0.13%) |
Nov 16, 2016 | 28.16 | 28.96 | 28.16 | 28.96 | 79,283 | +0.80(+2.84%) |
Nov 15, 2016 | 27.80 | 28.27 | 27.62 | 28.16 | 75,513 | +0.40(+1.44%) |
Nov 14, 2016 | 27.25 | 28.49 | 27.18 | 27.76 | 195,593 | +0.51(+1.87%) |
Nov 11, 2016 | 27.00 | 27.33 | 26.96 | 27.25 | 217,865 | +0.25(+0.94%) |
Nov 10, 2016 | 26.96 | 27.33 | 26.04 | 27.00 | 139,748 | +0.11(+0.41%) |
Nov 09, 2016 | 26.05 | 26.96 | 25.84 | 26.89 | 94,751 | +0.40(+1.51%) |
Nov 08, 2016 | 26.60 | 26.89 | 26.38 | 26.49 | 59,226 | -0.25(-0.95%) |
Nov 07, 2016 | 26.74 | 26.93 | 26.49 | 26.74 | 98,294 | +0.18(+0.68%) |
Nov 04, 2016 | 26.71 | 27.04 | 26.53 | 26.56 | 117,724 | -0.07(-0.27%) |
Nov 03, 2016 | 27.36 | 27.62 | 26.60 | 26.64 | 56,274 | -0.76(-2.79%) |
Nov 02, 2016 | 27.62 | 27.73 | 27.36 | 27.40 | 85,504 | -0.29(-1.05%) |
Nov 01, 2016 | 28.20 | 28.23 | 27.36 | 27.69 | 67,513 | -0.51(-1.80%) |
Oct 31, 2016 | 28.31 | 28.49 | 28.16 | 28.20 | 53,466 | +0.04(+0.13%) |
Oct 28, 2016 | 28.92 | 29.05 | 28.13 | 28.16 | 80,896 | -0.84(-2.88%) |
Oct 27, 2016 | 28.34 | 29.32 | 28.27 | 29.00 | 137,857 | +1.38(+5.00%) |
Oct 26, 2016 | 27.69 | 27.98 | 27.54 | 27.62 | 31,970 | -0.11(-0.39%) |
Oct 25, 2016 | 27.76 | 27.83 | 27.58 | 27.73 | 48,859 | -0.04(-0.13%) |
Oct 24, 2016 | 27.98 | 28.20 | 27.51 | 27.76 | 60,445 | +0.00(+0.00%) |
Oct 21, 2016 | 27.69 | 27.98 | 27.47 | 27.76 | 22,473 | -0.15(-0.52%) |
Oct 20, 2016 | 28.38 | 28.38 | 27.65 | 27.91 | 42,036 | -0.44(-1.54%) |
Oct 19, 2016 | 27.87 | 28.49 | 27.65 | 28.34 | 34,945 | +0.47(+1.69%) |
Oct 18, 2016 | 28.23 | 28.34 | 27.83 | 27.87 | 40,434 | -0.22(-0.78%) |
Oct 17, 2016 | 27.98 | 28.23 | 27.94 | 28.09 | 30,094 | +0.11(+0.39%) |
Oct 14, 2016 | 28.02 | 28.27 | 27.65 | 27.98 | 50,594 | +0.00(+0.00%) |
Oct 13, 2016 | 27.98 | 28.27 | 27.58 | 27.98 | 73,032 | +0.00(+0.00%) |
Oct 12, 2016 | 27.98 | 28.23 | 27.76 | 27.98 | 85,851 | -0.11(-0.39%) |
Oct 11, 2016 | 28.02 | 28.20 | 27.91 | 28.09 | 77,145 | -0.15(-0.51%) |
Oct 10, 2016 | 27.91 | 28.53 | 27.87 | 28.23 | 112,502 | +0.32(+1.15%) |
Oct 07, 2016 | 28.05 | 28.05 | 27.49 | 27.91 | 128,464 | -0.06(-0.21%) |
Oct 06, 2016 | 27.65 | 28.05 | 27.39 | 27.97 | 202,095 | +0.12(+0.42%) |
Oct 05, 2016 | 28.02 | 28.21 | 27.63 | 27.86 | 172,927 | -0.09(-0.34%) |
Oct 04, 2016 | 27.90 | 28.28 | 27.87 | 27.95 | 57,583 | +0.05(+0.18%) |
Oct 03, 2016 | 28.45 | 28.45 | 27.78 | 27.90 | 76,932 | -0.52(-1.84%) |
Sep 30, 2016 | 28.72 | 28.78 | 28.42 | 28.42 | 134,572 | -0.09(-0.33%) |
Sep 29, 2016 | 29.03 | 29.13 | 28.48 | 28.52 | 112,654 | -0.64(-2.19%) |
Sep 28, 2016 | 27.51 | 29.19 | 27.51 | 29.16 | 222,852 | +1.81(+6.62%) |
Sep 27, 2016 | 27.09 | 27.49 | 26.20 | 27.35 | 78,494 | +0.28(+1.02%) |
Sep 26, 2016 | 27.10 | 27.30 | 27.07 | 27.07 | 71,797 | -0.07(-0.27%) |
Sep 23, 2016 | 27.22 | 27.29 | 26.96 | 27.14 | 46,433 | -0.10(-0.37%) |
Sep 22, 2016 | 27.46 | 27.46 | 27.17 | 27.25 | 93,860 | +0.08(+0.29%) |
Sep 21, 2016 | 27.44 | 27.60 | 26.98 | 27.17 | 148,846 | -0.16(-0.59%) |
Sep 20, 2016 | 27.43 | 27.78 | 27.28 | 27.33 | 72,432 | -0.09(-0.32%) |
Sep 19, 2016 | 27.02 | 27.47 | 26.98 | 27.41 | 133,919 | +0.38(+1.40%) |
Sep 16, 2016 | 26.95 | 27.11 | 26.74 | 27.04 | 139,910 | +0.16(+0.59%) |
Sep 15, 2016 | 26.80 | 27.97 | 26.42 | 26.88 | 67,304 | +0.10(+0.38%) |
Sep 14, 2016 | 26.73 | 27.01 | 26.49 | 26.77 | 53,814 | +0.07(+0.24%) |
Sep 13, 2016 | 26.90 | 26.90 | 26.39 | 26.71 | 100,610 | -0.25(-0.94%) |
Sep 12, 2016 | 26.91 | 27.15 | 26.46 | 26.96 | 212,126 | +0.00(+0.00%) |
Sep 09, 2016 | 27.03 | 27.27 | 26.90 | 26.96 | 134,508 | -0.34(-1.25%) |
Sep 08, 2016 | 27.64 | 27.79 | 26.98 | 27.30 | 114,397 | -0.30(-1.08%) |
Sep 07, 2016 | 26.99 | 27.78 | 26.95 | 27.60 | 101,299 | +0.61(+2.26%) |
Sep 06, 2016 | 27.13 | 27.13 | 26.56 | 26.99 | 49,099 | -0.01(-0.05%) |
Sep 02, 2016 | 26.80 | 27.01 | 27.01 | 27.01 | 74,578 | +0.33(+1.25%) |
Sep 01, 2016 | 26.61 | 26.79 | 26.37 | 26.67 | 72,654 | +0.17(+0.66%) |
Aug 31, 2016 | 26.31 | 26.62 | 26.21 | 26.50 | 80,592 | +0.25(+0.94%) |
Aug 30, 2016 | 26.13 | 26.32 | 26.09 | 26.25 | 35,569 | +0.25(+0.95%) |
Aug 29, 2016 | 26.02 | 26.13 | 25.89 | 26.00 | 44,750 | +0.10(+0.39%) |
Aug 26, 2016 | 25.75 | 26.05 | 25.75 | 25.90 | 59,956 | +0.24(+0.93%) |
Aug 25, 2016 | 25.65 | 25.69 | 25.41 | 25.66 | 42,907 | -0.10(-0.40%) |
Aug 24, 2016 | 25.75 | 26.50 | 25.51 | 25.76 | 58,085 | -0.07(-0.28%) |
Aug 23, 2016 | 25.44 | 26.03 | 25.40 | 25.84 | 47,823 | +0.33(+1.31%) |
Aug 22, 2016 | 27.98 | 27.98 | 25.15 | 25.50 | 40,887 | -0.03(-0.11%) |
Aug 19, 2016 | 25.72 | 25.73 | 25.39 | 25.53 | 68,988 | -0.20(-0.76%) |
Aug 18, 2016 | 25.72 | 25.95 | 25.59 | 25.73 | 37,308 | -0.01(-0.06%) |
Aug 17, 2016 | 26.27 | 26.27 | 25.62 | 25.74 | 52,439 | -0.45(-1.72%) |
Aug 16, 2016 | 26.41 | 26.42 | 26.12 | 26.19 | 43,463 | -0.07(-0.25%) |
Aug 15, 2016 | 25.78 | 26.30 | 25.78 | 26.26 | 39,624 | +0.55(+2.15%) |
Aug 12, 2016 | 25.93 | 26.01 | 25.53 | 25.71 | 56,065 | -0.35(-1.34%) |
Aug 11, 2016 | 25.65 | 26.09 | 25.51 | 26.05 | 71,245 | +0.49(+1.90%) |
Aug 10, 2016 | 25.87 | 25.87 | 25.49 | 25.57 | 75,604 | -0.23(-0.90%) |
Aug 09, 2016 | 26.40 | 26.72 | 25.73 | 25.80 | 81,931 | -0.50(-1.91%) |
Aug 08, 2016 | 25.73 | 26.34 | 25.63 | 26.30 | 95,686 | +0.78(+3.05%) |
Aug 05, 2016 | 25.73 | 25.84 | 24.86 | 25.52 | 76,450 | -0.12(-0.45%) |
Aug 04, 2016 | 25.54 | 25.76 | 25.47 | 25.64 | 97,558 | +0.11(+0.43%) |
Aug 03, 2016 | 24.72 | 25.59 | 24.60 | 25.53 | 84,120 | +0.86(+3.51%) |
Aug 02, 2016 | 25.24 | 25.84 | 24.60 | 24.67 | 97,339 | -0.56(-2.22%) |
Aug 01, 2016 | 25.53 | 25.53 | 24.76 | 25.23 | 122,599 | -0.31(-1.20%) |
Jul 29, 2016 | 25.17 | 25.57 | 24.93 | 25.53 | 93,621 | +0.24(+0.95%) |
Jul 28, 2016 | 25.29 | 25.43 | 24.93 | 25.29 | 47,619 | -0.15(-0.57%) |
Jul 27, 2016 | 25.84 | 25.84 | 25.25 | 25.44 | 80,717 | -0.29(-1.13%) |
Jul 26, 2016 | 25.95 | 26.01 | 25.49 | 25.73 | 86,177 | -0.22(-0.84%) |
Jul 25, 2016 | 26.07 | 26.21 | 25.88 | 25.95 | 39,569 | -0.24(-0.92%) |
Jul 22, 2016 | 26.17 | 26.29 | 26.15 | 26.18 | 57,810 | +0.07(+0.25%) |
Jul 21, 2016 | 26.30 | 26.83 | 26.02 | 26.12 | 64,017 | -0.07(-0.28%) |
Jul 20, 2016 | 26.07 | 26.32 | 26.07 | 26.19 | 51,171 | +0.08(+0.31%) |
Jul 19, 2016 | 26.29 | 26.39 | 26.08 | 26.11 | 62,013 | -0.17(-0.64%) |
Jul 18, 2016 | 26.34 | 26.52 | 26.16 | 26.28 | 36,162 | -0.01(-0.03%) |
Jul 15, 2016 | 26.52 | 26.56 | 26.00 | 26.29 | 45,576 | -0.05(-0.19%) |
Jul 14, 2016 | 26.45 | 26.72 | 26.33 | 26.34 | 50,188 | +0.01(+0.03%) |
Jul 13, 2016 | 26.40 | 26.48 | 26.00 | 26.33 | 48,416 | +0.22(+0.84%) |
Jul 12, 2016 | 25.72 | 26.31 | 25.68 | 26.11 | 68,820 | +0.56(+2.19%) |
Jul 11, 2016 | 25.32 | 25.66 | 25.25 | 25.55 | 48,225 | +0.37(+1.47%) |
Jul 08, 2016 | 24.98 | 25.38 | 24.94 | 25.18 | 174,047 | +0.17(+0.70%) |
Jul 07, 2016 | 25.08 | 25.47 | 24.79 | 25.01 | 66,865 | +0.02(+0.09%) |
Jul 05, 2016 | 26.34 | 26.63 | 24.74 | 24.99 | 160,722 | -1.35(-5.13%) |
Jul 01, 2016 | 25.73 | 26.34 | 26.34 | 26.34 | 165,392 | +0.70(+2.75%) |
Jun 30, 2016 | 26.32 | 26.32 | 25.22 | 25.63 | 249,768 | +0.03(+0.11%) |
Jun 29, 2016 | 25.64 | 25.72 | 25.37 | 25.60 | 116,790 | +0.29(+1.15%) |
Jun 28, 2016 | 25.27 | 25.53 | 25.09 | 25.31 | 95,649 | +0.32(+1.28%) |
Jun 27, 2016 | 25.91 | 25.91 | 24.82 | 24.99 | 139,110 | -1.20(-4.58%) |
Jun 24, 2016 | 26.89 | 27.33 | 26.08 | 26.19 | 155,674 | -1.68(-6.02%) |
Jun 23, 2016 | 27.76 | 27.94 | 27.62 | 27.87 | 67,015 | +0.47(+1.70%) |
Jun 22, 2016 | 27.87 | 28.02 | 27.33 | 27.41 | 44,976 | -0.34(-1.23%) |
Jun 21, 2016 | 27.82 | 27.91 | 27.25 | 27.75 | 39,930 | -0.01(-0.03%) |
Jun 20, 2016 | 27.71 | 28.42 | 27.71 | 27.75 | 73,009 | +0.41(+1.49%) |
Jun 17, 2016 | 27.78 | 27.92 | 27.12 | 27.35 | 132,775 | -0.35(-1.26%) |
Jun 16, 2016 | 27.87 | 27.91 | 27.18 | 27.70 | 97,084 | -0.28(-1.01%) |
Jun 15, 2016 | 28.12 | 28.63 | 27.91 | 27.98 | 101,741 | +0.01(+0.05%) |
Jun 14, 2016 | 27.78 | 28.12 | 27.38 | 27.97 | 96,661 | +0.30(+1.08%) |
Jun 13, 2016 | 28.30 | 28.36 | 27.62 | 27.67 | 60,492 | -0.73(-2.58%) |
Jun 10, 2016 | 28.58 | 29.09 | 28.21 | 28.40 | 50,158 | -0.44(-1.51%) |
Jun 09, 2016 | 28.94 | 28.94 | 28.53 | 28.84 | 93,932 | -0.26(-0.90%) |
Jun 08, 2016 | 29.03 | 29.23 | 28.93 | 29.10 | 88,497 | +0.12(+0.40%) |
Jun 07, 2016 | 29.38 | 29.43 | 28.95 | 28.98 | 55,497 | -0.39(-1.34%) |
Jun 06, 2016 | 28.53 | 29.63 | 28.49 | 29.38 | 130,719 | +0.80(+2.80%) |
Jun 03, 2016 | 28.47 | 29.82 | 28.02 | 28.58 | 76,420 | +0.12(+0.41%) |
Jun 02, 2016 | 27.77 | 28.77 | 27.77 | 28.46 | 178,573 | +0.72(+2.59%) |
Jun 01, 2016 | 27.81 | 28.05 | 27.25 | 27.74 | 160,249 | -0.15(-0.52%) |
May 31, 2016 | 27.62 | 28.04 | 27.25 | 27.89 | 126,017 | +0.87(+3.23%) |
May 27, 2016 | 27.12 | 27.01 | 27.01 | 27.01 | 57,928 | +0.19(+0.70%) |
May 26, 2016 | 26.40 | 26.89 | 26.10 | 26.82 | 113,120 | +0.44(+1.65%) |
May 25, 2016 | 26.29 | 26.62 | 26.07 | 26.39 | 84,654 | +0.09(+0.33%) |
May 24, 2016 | 25.44 | 26.62 | 25.44 | 26.30 | 72,575 | +0.81(+3.16%) |
May 23, 2016 | 25.47 | 26.00 | 25.20 | 25.49 | 71,340 | +0.06(+0.23%) |
May 20, 2016 | 25.18 | 25.76 | 25.18 | 25.44 | 86,399 | +0.31(+1.21%) |
May 19, 2016 | 25.26 | 25.43 | 25.05 | 25.13 | 112,193 | -0.31(-1.20%) |
May 18, 2016 | 25.44 | 25.71 | 25.15 | 25.44 | 143,072 | -0.01(-0.06%) |
May 17, 2016 | 25.92 | 25.97 | 25.27 | 25.45 | 156,035 | -0.39(-1.49%) |
May 16, 2016 | 25.86 | 26.46 | 25.76 | 25.84 | 141,662 | +0.01(+0.06%) |
May 13, 2016 | 25.80 | 26.20 | 25.52 | 25.82 | 120,110 | +0.02(+0.08%) |
May 12, 2016 | 25.73 | 25.91 | 25.62 | 25.80 | 81,548 | -0.01(-0.03%) |
May 11, 2016 | 26.05 | 26.28 | 25.64 | 25.81 | 94,912 | -0.30(-1.14%) |
May 10, 2016 | 25.57 | 26.24 | 25.44 | 26.11 | 75,608 | +0.62(+2.42%) |
May 09, 2016 | 25.08 | 25.59 | 24.89 | 25.49 | 110,273 | +0.38(+1.51%) |
May 06, 2016 | 25.01 | 25.28 | 24.78 | 25.11 | 61,464 | +0.08(+0.32%) |
May 05, 2016 | 25.32 | 25.68 | 24.92 | 25.03 | 77,380 | -0.26(-1.03%) |
May 04, 2016 | 25.76 | 25.90 | 24.96 | 25.29 | 118,258 | -0.54(-2.08%) |
May 03, 2016 | 26.53 | 26.70 | 25.72 | 25.83 | 165,369 | -0.78(-2.95%) |
May 02, 2016 | 26.80 | 26.80 | 26.45 | 26.61 | 74,253 | -0.04(-0.16%) |
Apr 29, 2016 | 27.06 | 27.14 | 26.45 | 26.66 | 64,716 | -0.40(-1.48%) |
Apr 28, 2016 | 26.93 | 27.43 | 26.93 | 27.06 | 102,764 | +0.06(+0.22%) |
Apr 27, 2016 | 27.09 | 27.50 | 26.57 | 27.00 | 50,626 | -0.16(-0.59%) |
Apr 26, 2016 | 26.54 | 27.40 | 26.54 | 27.16 | 54,435 | +0.62(+2.36%) |
Apr 25, 2016 | 26.63 | 26.86 | 26.44 | 26.53 | 81,332 | -0.42(-1.56%) |
Apr 22, 2016 | 25.47 | 27.49 | 25.47 | 26.96 | 118,616 | +1.44(+5.64%) |
Apr 21, 2016 | 25.20 | 25.55 | 24.88 | 25.52 | 67,345 | +0.42(+1.68%) |
Apr 20, 2016 | 25.12 | 25.51 | 25.05 | 25.09 | 42,592 | -0.09(-0.35%) |
Apr 19, 2016 | 25.04 | 25.68 | 24.92 | 25.18 | 70,799 | +0.28(+1.11%) |
Apr 18, 2016 | 24.88 | 24.97 | 24.71 | 24.91 | 42,165 | +0.11(+0.44%) |
Apr 15, 2016 | 24.26 | 24.85 | 24.12 | 24.80 | 60,280 | +0.41(+1.67%) |
Apr 14, 2016 | 24.80 | 24.85 | 24.31 | 24.39 | 63,808 | -0.32(-1.29%) |
Apr 13, 2016 | 24.81 | 25.12 | 23.29 | 24.71 | 193,825 | +0.00(+0.00%) |
Apr 12, 2016 | 24.68 | 25.00 | 24.49 | 24.71 | 57,294 | +0.03(+0.12%) |
Apr 11, 2016 | 25.07 | 25.91 | 24.49 | 24.68 | 114,863 | -0.25(-0.99%) |
Apr 08, 2016 | 25.49 | 25.72 | 24.60 | 24.93 | 95,622 | -0.31(-1.21%) |
Apr 07, 2016 | 25.96 | 26.16 | 24.93 | 25.23 | 109,311 | -0.96(-3.66%) |
Apr 06, 2016 | 26.22 | 26.61 | 25.88 | 26.19 | 150,159 | +0.05(+0.19%) |
Apr 05, 2016 | 26.07 | 26.55 | 25.63 | 26.14 | 167,430 | +0.07(+0.28%) |
Apr 04, 2016 | 26.16 | 26.66 | 26.00 | 26.07 | 70,763 | -0.07(-0.28%) |
Apr 01, 2016 | 25.58 | 26.23 | 25.58 | 26.14 | 74,689 | +0.61(+2.39%) |
Mar 31, 2016 | 25.87 | 26.09 | 25.53 | 25.53 | 86,239 | -0.26(-1.01%) |
Mar 30, 2016 | 26.69 | 26.79 | 25.73 | 25.79 | 165,649 | -0.71(-2.69%) |
Mar 29, 2016 | 25.52 | 26.61 | 25.25 | 26.50 | 70,935 | +0.95(+3.73%) |
Mar 28, 2016 | 25.98 | 26.18 | 25.34 | 25.55 | 92,680 | -0.24(-0.93%) |
Mar 24, 2016 | 24.85 | 25.79 | 25.79 | 25.79 | 66,597 | +0.86(+3.47%) |
Mar 23, 2016 | 25.79 | 25.79 | 24.73 | 24.93 | 110,390 | -0.99(-3.81%) |
Mar 22, 2016 | 26.48 | 26.48 | 25.66 | 25.92 | 123,422 | -0.60(-2.25%) |
Mar 21, 2016 | 26.93 | 27.07 | 26.29 | 26.51 | 118,027 | -0.52(-1.91%) |
Mar 18, 2016 | 26.58 | 27.32 | 26.43 | 27.03 | 176,978 | +0.61(+2.31%) |
Mar 17, 2016 | 25.37 | 26.59 | 25.19 | 26.42 | 76,747 | +0.96(+3.77%) |
Mar 16, 2016 | 24.80 | 27.11 | 24.80 | 25.46 | 41,670 | +0.49(+1.98%) |
Mar 15, 2016 | 26.08 | 26.08 | 24.85 | 24.96 | 59,332 | -1.05(-4.02%) |
Mar 14, 2016 | 26.85 | 26.92 | 25.92 | 26.01 | 68,171 | -1.01(-3.74%) |
Mar 11, 2016 | 25.38 | 27.08 | 25.33 | 27.02 | 76,823 | +1.97(+7.86%) |
Mar 10, 2016 | 25.32 | 25.57 | 24.74 | 25.05 | 63,744 | -0.23(-0.92%) |
Mar 09, 2016 | 26.22 | 26.56 | 25.05 | 25.28 | 92,124 | -0.73(-2.82%) |
Mar 08, 2016 | 26.47 | 26.73 | 25.50 | 26.02 | 381,081 | -0.74(-2.77%) |
Mar 07, 2016 | 25.07 | 26.77 | 25.07 | 26.76 | 202,944 | +1.94(+7.82%) |
Mar 04, 2016 | 23.89 | 24.35 | 23.63 | 24.82 | 456,091 | +0.92(+3.83%) |
Mar 03, 2016 | 23.66 | 23.98 | 23.61 | 23.90 | 128,402 | +0.14(+0.58%) |
Mar 02, 2016 | 23.38 | 23.88 | 22.99 | 23.76 | 200,957 | +0.50(+2.16%) |