Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.57 | 30.57 | 29.89 | 30.30 | 15,238 | -0.28(-0.90%) |
Mar 30, 2017 | 30.73 | 30.88 | 30.40 | 30.57 | 7,415 | -0.15(-0.50%) |
Mar 29, 2017 | 30.37 | 30.73 | 30.37 | 30.73 | 4,476 | +0.00(+0.00%) |
Mar 28, 2017 | 29.95 | 30.73 | 29.79 | 30.73 | 10,252 | +0.76(+2.55%) |
Mar 27, 2017 | 30.23 | 30.23 | 29.95 | 29.96 | 3,674 | -0.54(-1.79%) |
Mar 24, 2017 | 30.35 | 30.78 | 30.17 | 30.51 | 5,264 | +0.26(+0.86%) |
Mar 23, 2017 | 29.79 | 30.50 | 29.79 | 30.25 | 6,365 | +0.45(+1.50%) |
Mar 22, 2017 | 30.39 | 30.39 | 29.57 | 29.80 | 11,860 | -0.60(-1.98%) |
Mar 21, 2017 | 31.06 | 31.06 | 30.39 | 30.40 | 10,489 | -0.54(-1.76%) |
Mar 20, 2017 | 30.43 | 31.00 | 30.43 | 30.95 | 8,993 | +0.40(+1.30%) |
Mar 17, 2017 | 29.93 | 30.89 | 29.93 | 30.55 | 22,271 | +0.75(+2.51%) |
Mar 16, 2017 | 29.90 | 30.24 | 29.67 | 29.80 | 9,900 | -0.17(-0.57%) |
Mar 15, 2017 | 28.75 | 30.13 | 28.68 | 29.97 | 18,963 | +1.29(+4.51%) |
Mar 14, 2017 | 28.39 | 28.68 | 28.21 | 28.68 | 10,965 | +0.16(+0.57%) |
Mar 13, 2017 | 27.91 | 28.86 | 27.91 | 28.52 | 22,324 | +0.64(+2.30%) |
Mar 10, 2017 | 28.20 | 28.82 | 27.87 | 27.87 | 11,749 | -0.24(-0.84%) |
Mar 09, 2017 | 27.94 | 28.12 | 27.71 | 28.11 | 9,205 | +0.46(+1.65%) |
Mar 08, 2017 | 27.65 | 28.36 | 27.43 | 27.65 | 21,927 | +0.07(+0.27%) |
Mar 07, 2017 | 27.39 | 27.64 | 27.39 | 27.58 | 11,845 | +0.08(+0.30%) |
Mar 06, 2017 | 27.61 | 27.89 | 27.33 | 27.50 | 15,222 | -0.35(-1.26%) |
Mar 03, 2017 | 28.34 | 28.49 | 27.12 | 27.85 | 15,752 | -0.16(-0.58%) |
Mar 02, 2017 | 28.86 | 28.88 | 28.00 | 28.01 | 22,347 | -0.79(-2.74%) |
Mar 01, 2017 | 29.04 | 29.04 | 27.81 | 28.80 | 18,215 | +0.12(+0.43%) |
Feb 28, 2017 | 28.87 | 28.87 | 28.61 | 28.68 | 10,114 | -0.27(-0.93%) |
Feb 27, 2017 | 28.86 | 28.95 | 28.69 | 28.95 | 15,683 | +0.02(+0.08%) |
Feb 24, 2017 | 28.75 | 28.92 | 28.65 | 28.92 | 10,881 | +0.02(+0.06%) |
Feb 23, 2017 | 28.77 | 28.95 | 28.66 | 28.91 | 14,746 | -0.09(-0.31%) |
Feb 22, 2017 | 28.96 | 29.00 | 28.74 | 29.00 | 27,138 | -0.17(-0.59%) |
Feb 21, 2017 | 29.21 | 29.21 | 28.80 | 29.17 | 5,411 | +0.05(+0.17%) |
Feb 17, 2017 | 29.12 | 29.12 | 29.12 | 0 | +0.78(+2.75%) | |
Feb 16, 2017 | 28.43 | 28.45 | 28.21 | 28.34 | 4,813 | -0.12(-0.43%) |
Feb 15, 2017 | 28.17 | 28.46 | 28.13 | 28.46 | 5,527 | +0.30(+1.07%) |
Feb 14, 2017 | 28.20 | 28.20 | 28.03 | 28.16 | 6,588 | -0.11(-0.37%) |
Feb 13, 2017 | 27.67 | 28.28 | 27.67 | 28.26 | 12,538 | +0.62(+2.25%) |
Feb 10, 2017 | 27.46 | 27.64 | 26.98 | 27.64 | 5,299 | +0.51(+1.88%) |
Feb 09, 2017 | 27.42 | 27.46 | 26.87 | 27.13 | 6,225 | +0.02(+0.09%) |
Feb 08, 2017 | 27.51 | 27.51 | 27.07 | 27.11 | 7,024 | -0.37(-1.35%) |
Feb 07, 2017 | 27.18 | 27.54 | 27.18 | 27.48 | 13,760 | +0.34(+1.25%) |
Feb 06, 2017 | 27.57 | 28.21 | 27.00 | 27.14 | 13,121 | -0.86(-3.09%) |
Feb 03, 2017 | 27.55 | 28.05 | 27.55 | 28.00 | 5,785 | +0.82(+3.03%) |
Feb 02, 2017 | 27.72 | 27.89 | 27.18 | 27.18 | 8,394 | -0.40(-1.46%) |
Feb 01, 2017 | 27.20 | 27.88 | 26.95 | 27.58 | 9,234 | +0.40(+1.49%) |
Jan 31, 2017 | 27.59 | 27.59 | 26.93 | 27.18 | 6,271 | -0.17(-0.62%) |
Jan 30, 2017 | 27.42 | 27.61 | 26.99 | 27.35 | 6,620 | -0.22(-0.79%) |
Jan 27, 2017 | 28.03 | 28.03 | 27.49 | 27.57 | 5,203 | -0.36(-1.27%) |
Jan 26, 2017 | 28.00 | 28.25 | 27.48 | 27.92 | 8,516 | -0.30(-1.06%) |
Jan 25, 2017 | 28.01 | 28.31 | 27.70 | 28.22 | 4,791 | +0.25(+0.90%) |
Jan 24, 2017 | 26.86 | 28.19 | 26.64 | 27.97 | 13,683 | +1.11(+4.12%) |
Jan 23, 2017 | 27.08 | 27.08 | 26.52 | 26.87 | 7,478 | -0.21(-0.78%) |
Jan 20, 2017 | 26.57 | 27.69 | 26.51 | 27.08 | 22,765 | +0.57(+2.13%) |
Jan 19, 2017 | 27.01 | 27.01 | 26.21 | 26.51 | 17,899 | -0.24(-0.91%) |
Jan 18, 2017 | 27.62 | 27.62 | 25.32 | 26.75 | 20,807 | -0.88(-3.19%) |
Jan 17, 2017 | 27.95 | 28.20 | 27.40 | 27.63 | 11,868 | -0.53(-1.86%) |
Jan 13, 2017 | 28.16 | 28.16 | 28.16 | 0 | +1.11(+4.09%) | |
Jan 12, 2017 | 27.16 | 27.46 | 26.51 | 27.05 | 25,277 | -0.44(-1.62%) |
Jan 11, 2017 | 27.75 | 27.76 | 27.21 | 27.50 | 9,722 | -0.22(-0.79%) |
Jan 10, 2017 | 27.95 | 27.95 | 27.62 | 27.71 | 8,616 | -0.08(-0.29%) |
Jan 09, 2017 | 29.56 | 29.56 | 27.60 | 27.79 | 13,793 | -1.41(-4.84%) |
Jan 06, 2017 | 29.70 | 31.41 | 29.21 | 29.21 | 6,562 | -0.34(-1.15%) |
Jan 05, 2017 | 30.12 | 30.15 | 29.54 | 29.55 | 10,462 | -0.65(-2.17%) |
Jan 04, 2017 | 30.06 | 30.37 | 30.06 | 30.20 | 6,941 | +0.11(+0.35%) |
Jan 03, 2017 | 30.95 | 31.00 | 30.10 | 30.10 | 5,769 | -0.77(-2.49%) |
Dec 30, 2016 | 30.86 | 30.86 | 30.86 | 0 | -0.03(-0.10%) | |
Dec 29, 2016 | 31.07 | 31.31 | 30.84 | 30.90 | 6,468 | +0.03(+0.10%) |
Dec 28, 2016 | 31.68 | 31.71 | 30.83 | 30.86 | 5,819 | -0.75(-2.38%) |
Dec 27, 2016 | 31.60 | 31.79 | 31.24 | 31.62 | 7,810 | -0.02(-0.08%) |
Dec 23, 2016 | 31.64 | 31.64 | 31.64 | 0 | +0.18(+0.56%) | |
Dec 22, 2016 | 32.04 | 32.04 | 31.38 | 31.46 | 10,956 | -0.56(-1.74%) |
Dec 21, 2016 | 32.28 | 32.33 | 31.99 | 32.02 | 6,431 | -0.40(-1.22%) |
Dec 20, 2016 | 32.50 | 32.50 | 31.78 | 32.41 | 24,373 | -0.08(-0.25%) |
Dec 19, 2016 | 32.19 | 32.64 | 31.27 | 32.50 | 13,819 | +0.23(+0.70%) |
Dec 16, 2016 | 32.26 | 32.64 | 32.10 | 32.27 | 50,649 | -0.21(-0.65%) |
Dec 15, 2016 | 32.13 | 33.02 | 31.86 | 32.48 | 18,643 | +0.36(+1.11%) |
Dec 14, 2016 | 31.62 | 32.35 | 31.62 | 32.12 | 8,922 | +0.44(+1.40%) |
Dec 13, 2016 | 32.04 | 32.04 | 30.82 | 31.68 | 9,283 | -0.13(-0.41%) |
Dec 12, 2016 | 32.51 | 32.51 | 31.73 | 31.81 | 14,016 | -0.78(-2.40%) |
Dec 09, 2016 | 32.71 | 33.07 | 32.16 | 32.59 | 21,195 | -0.11(-0.32%) |
Dec 08, 2016 | 31.99 | 32.71 | 31.99 | 32.70 | 21,306 | +0.82(+2.58%) |
Dec 07, 2016 | 32.39 | 32.39 | 31.76 | 31.87 | 14,398 | -0.22(-0.68%) |
Dec 06, 2016 | 31.82 | 32.29 | 31.82 | 32.09 | 6,646 | +0.19(+0.58%) |
Dec 05, 2016 | 31.23 | 32.15 | 31.23 | 31.91 | 12,448 | +0.69(+2.23%) |
Dec 02, 2016 | 32.22 | 32.22 | 30.82 | 31.21 | 12,419 | -0.94(-2.94%) |
Dec 01, 2016 | 32.15 | 32.58 | 31.93 | 32.16 | 12,255 | +0.08(+0.25%) |
Nov 30, 2016 | 32.12 | 32.52 | 31.81 | 32.08 | 8,968 | +0.09(+0.28%) |
Nov 29, 2016 | 31.66 | 32.25 | 31.53 | 31.99 | 14,906 | +0.32(+1.02%) |
Nov 28, 2016 | 31.50 | 32.24 | 31.12 | 31.66 | 8,315 | -0.08(-0.25%) |
Nov 25, 2016 | 31.74 | 31.74 | 31.50 | 31.74 | 3,217 | -0.15(-0.46%) |
Nov 23, 2016 | 31.89 | 31.89 | 31.89 | 0 | +0.65(+2.09%) | |
Nov 22, 2016 | 30.79 | 31.57 | 30.79 | 31.24 | 13,276 | +0.20(+0.65%) |
Nov 21, 2016 | 30.32 | 31.09 | 30.32 | 31.03 | 6,939 | +0.44(+1.45%) |
Nov 18, 2016 | 32.19 | 32.33 | 29.89 | 30.59 | 21,833 | -1.63(-5.06%) |
Nov 17, 2016 | 32.19 | 32.35 | 32.12 | 32.22 | 13,845 | -0.05(-0.15%) |
Nov 16, 2016 | 31.68 | 32.28 | 31.62 | 32.27 | 6,817 | +0.47(+1.47%) |
Nov 15, 2016 | 32.11 | 32.13 | 31.46 | 31.80 | 10,385 | -0.31(-0.98%) |
Nov 14, 2016 | 32.03 | 32.13 | 31.29 | 32.11 | 16,948 | +0.60(+1.91%) |
Nov 11, 2016 | 28.64 | 31.60 | 28.48 | 31.51 | 23,638 | +2.91(+10.17%) |
Nov 10, 2016 | 28.43 | 28.92 | 27.74 | 28.60 | 15,765 | +0.17(+0.59%) |
Nov 09, 2016 | 27.05 | 28.64 | 26.58 | 28.44 | 17,460 | +1.27(+4.67%) |
Nov 08, 2016 | 26.98 | 27.76 | 26.98 | 27.17 | 6,824 | +0.19(+0.71%) |
Nov 07, 2016 | 27.04 | 27.04 | 26.72 | 26.97 | 8,092 | +0.21(+0.78%) |
Nov 04, 2016 | 27.08 | 27.08 | 26.76 | 26.76 | 8,095 | -0.06(-0.24%) |
Nov 03, 2016 | 26.91 | 27.23 | 26.77 | 26.83 | 6,665 | +0.07(+0.27%) |
Nov 02, 2016 | 26.78 | 26.97 | 26.57 | 26.76 | 11,320 | -0.11(-0.42%) |
Nov 01, 2016 | 27.15 | 27.75 | 26.78 | 26.87 | 6,157 | -0.25(-0.92%) |
Oct 31, 2016 | 26.96 | 27.63 | 26.28 | 27.12 | 14,124 | +0.24(+0.90%) |
Oct 28, 2016 | 26.71 | 27.38 | 26.71 | 26.88 | 4,306 | +0.12(+0.45%) |
Oct 27, 2016 | 26.83 | 26.87 | 26.31 | 26.76 | 13,008 | +0.03(+0.12%) |
Oct 26, 2016 | 26.81 | 26.83 | 26.71 | 26.72 | 6,425 | -0.03(-0.12%) |
Oct 25, 2016 | 26.79 | 27.04 | 26.51 | 26.76 | 27,316 | -0.02(-0.09%) |
Oct 24, 2016 | 26.67 | 26.99 | 26.67 | 26.78 | 4,385 | +0.11(+0.42%) |
Oct 21, 2016 | 26.50 | 26.91 | 26.33 | 26.67 | 21,406 | +0.22(+0.82%) |
Oct 20, 2016 | 27.52 | 27.52 | 26.15 | 26.45 | 12,754 | -1.01(-3.69%) |
Oct 19, 2016 | 27.78 | 28.02 | 27.34 | 27.46 | 15,227 | -0.42(-1.50%) |
Oct 18, 2016 | 27.84 | 28.05 | 27.61 | 27.88 | 5,129 | +0.12(+0.43%) |
Oct 17, 2016 | 28.13 | 28.36 | 27.76 | 27.76 | 4,912 | -0.36(-1.29%) |
Oct 14, 2016 | 27.66 | 28.49 | 27.66 | 28.12 | 7,653 | +0.61(+2.22%) |
Oct 13, 2016 | 27.99 | 27.99 | 27.48 | 27.51 | 4,689 | -0.31(-1.10%) |
Oct 12, 2016 | 27.45 | 28.24 | 27.45 | 27.82 | 5,574 | +0.46(+1.67%) |
Oct 11, 2016 | 27.02 | 27.62 | 27.02 | 27.36 | 5,389 | +0.20(+0.74%) |
Oct 10, 2016 | 27.39 | 27.52 | 27.15 | 27.16 | 11,810 | -0.19(-0.70%) |
Oct 07, 2016 | 27.60 | 28.11 | 27.35 | 27.35 | 9,314 | -0.17(-0.61%) |
Oct 06, 2016 | 28.45 | 28.45 | 27.42 | 27.52 | 10,701 | -0.90(-3.17%) |
Oct 05, 2016 | 29.02 | 29.22 | 27.88 | 28.42 | 11,897 | -0.51(-1.78%) |
Oct 04, 2016 | 29.74 | 30.05 | 28.77 | 28.93 | 19,420 | -0.81(-2.73%) |
Oct 03, 2016 | 30.16 | 30.16 | 29.72 | 29.74 | 7,008 | -0.49(-1.62%) |
Sep 30, 2016 | 30.07 | 30.36 | 29.89 | 30.23 | 9,272 | -0.04(-0.13%) |
Sep 29, 2016 | 30.75 | 31.09 | 29.98 | 30.27 | 4,558 | -0.58(-1.87%) |
Sep 28, 2016 | 31.43 | 31.43 | 30.68 | 30.85 | 8,592 | -0.35(-1.13%) |
Sep 27, 2016 | 31.25 | 31.74 | 30.99 | 31.21 | 11,607 | -0.10(-0.31%) |
Sep 26, 2016 | 31.24 | 31.41 | 30.83 | 31.30 | 8,939 | +0.00(+0.00%) |
Sep 23, 2016 | 30.79 | 31.41 | 30.36 | 31.30 | 10,146 | +0.40(+1.30%) |
Sep 22, 2016 | 30.13 | 30.96 | 30.13 | 30.90 | 6,540 | +0.93(+3.11%) |
Sep 21, 2016 | 29.42 | 29.97 | 29.42 | 29.97 | 6,157 | +0.42(+1.41%) |
Sep 20, 2016 | 29.70 | 29.96 | 29.49 | 29.55 | 5,532 | +0.08(+0.27%) |
Sep 19, 2016 | 29.63 | 30.03 | 28.93 | 29.47 | 18,841 | +0.02(+0.05%) |
Sep 16, 2016 | 29.59 | 29.92 | 29.09 | 29.46 | 19,466 | -0.14(-0.46%) |
Sep 15, 2016 | 29.58 | 29.99 | 29.21 | 29.59 | 13,988 | +0.01(+0.03%) |
Sep 14, 2016 | 29.41 | 29.70 | 28.97 | 29.58 | 4,789 | +0.24(+0.82%) |
Sep 13, 2016 | 29.27 | 29.66 | 29.26 | 29.34 | 6,751 | -0.01(-0.03%) |
Sep 12, 2016 | 29.10 | 29.62 | 28.89 | 29.35 | 4,750 | +0.05(+0.16%) |
Sep 09, 2016 | 29.66 | 29.66 | 29.15 | 29.30 | 20,335 | -0.36(-1.22%) |
Sep 08, 2016 | 29.66 | 29.74 | 29.19 | 29.66 | 12,825 | +0.00(+0.00%) |
Sep 07, 2016 | 30.12 | 30.12 | 29.38 | 29.66 | 28,828 | -0.47(-1.55%) |
Sep 06, 2016 | 30.32 | 30.51 | 30.08 | 30.13 | 12,267 | -0.10(-0.32%) |
Sep 02, 2016 | 30.55 | 30.23 | 30.23 | 30.23 | 6,971 | -0.08(-0.27%) |
Sep 01, 2016 | 30.23 | 30.66 | 30.02 | 30.31 | 11,440 | -0.05(-0.16%) |
Aug 31, 2016 | 30.11 | 30.47 | 30.11 | 30.36 | 7,713 | +0.36(+1.21%) |
Aug 30, 2016 | 31.01 | 31.33 | 29.90 | 29.99 | 9,929 | -0.81(-2.63%) |
Aug 29, 2016 | 30.29 | 31.32 | 30.16 | 30.80 | 3,423 | +0.71(+2.35%) |
Aug 26, 2016 | 30.41 | 30.75 | 29.99 | 30.10 | 9,058 | -0.27(-0.90%) |
Aug 25, 2016 | 29.47 | 30.54 | 29.47 | 30.37 | 5,669 | +0.89(+3.02%) |
Aug 24, 2016 | 29.99 | 30.05 | 29.38 | 29.48 | 4,853 | -0.49(-1.63%) |
Aug 23, 2016 | 29.61 | 29.97 | 29.59 | 29.97 | 3,752 | +0.23(+0.78%) |
Aug 22, 2016 | 29.62 | 29.74 | 29.60 | 29.74 | 2,824 | +0.12(+0.41%) |
Aug 19, 2016 | 29.66 | 30.07 | 29.47 | 29.62 | 8,085 | -0.14(-0.46%) |
Aug 18, 2016 | 29.57 | 29.81 | 29.46 | 29.75 | 7,500 | +0.31(+1.06%) |
Aug 17, 2016 | 29.29 | 29.48 | 28.72 | 29.44 | 4,710 | +0.16(+0.55%) |
Aug 16, 2016 | 29.66 | 29.66 | 29.21 | 29.28 | 8,107 | -0.40(-1.35%) |
Aug 15, 2016 | 30.18 | 30.34 | 29.55 | 29.68 | 11,655 | -0.66(-2.18%) |
Aug 12, 2016 | 30.01 | 30.34 | 30.01 | 30.34 | 4,660 | +0.10(+0.32%) |
Aug 11, 2016 | 29.85 | 30.27 | 29.42 | 30.24 | 4,367 | +0.39(+1.31%) |
Aug 10, 2016 | 29.89 | 29.89 | 29.62 | 29.85 | 2,764 | -0.03(-0.11%) |
Aug 09, 2016 | 29.34 | 30.02 | 29.27 | 29.89 | 9,136 | +0.58(+1.99%) |
Aug 08, 2016 | 29.36 | 29.72 | 29.14 | 29.30 | 8,772 | -0.03(-0.11%) |
Aug 05, 2016 | 29.35 | 29.54 | 29.14 | 29.33 | 11,324 | +0.22(+0.77%) |
Aug 04, 2016 | 29.53 | 29.81 | 29.06 | 29.11 | 11,263 | -0.57(-1.91%) |
Aug 03, 2016 | 29.64 | 29.81 | 29.43 | 29.68 | 9,811 | +0.00(+0.00%) |
Aug 02, 2016 | 29.93 | 29.93 | 29.54 | 29.68 | 4,798 | -0.22(-0.75%) |
Aug 01, 2016 | 29.96 | 30.07 | 29.87 | 29.90 | 2,739 | +0.00(+0.00%) |
Jul 29, 2016 | 29.43 | 30.08 | 29.43 | 29.90 | 12,788 | +0.63(+2.16%) |
Jul 28, 2016 | 29.16 | 29.53 | 29.16 | 29.27 | 4,978 | -0.06(-0.22%) |
Jul 27, 2016 | 29.07 | 29.33 | 28.90 | 29.33 | 10,983 | +0.18(+0.63%) |
Jul 26, 2016 | 29.83 | 29.83 | 28.69 | 29.15 | 6,779 | -0.61(-2.07%) |
Jul 25, 2016 | 29.82 | 29.82 | 28.82 | 29.77 | 12,841 | +0.09(+0.30%) |
Jul 22, 2016 | 29.77 | 29.77 | 29.59 | 29.68 | 3,685 | +0.07(+0.24%) |
Jul 21, 2016 | 29.96 | 29.96 | 29.43 | 29.61 | 4,754 | -0.40(-1.33%) |
Jul 20, 2016 | 29.96 | 30.06 | 29.60 | 30.01 | 6,815 | +0.05(+0.16%) |
Jul 19, 2016 | 29.71 | 30.01 | 29.46 | 29.96 | 10,027 | +0.45(+1.52%) |
Jul 18, 2016 | 29.28 | 29.87 | 29.14 | 29.51 | 11,458 | +0.10(+0.35%) |
Jul 15, 2016 | 29.54 | 29.66 | 28.98 | 29.41 | 12,039 | +0.06(+0.19%) |
Jul 14, 2016 | 29.38 | 29.91 | 28.73 | 29.35 | 10,566 | +0.02(+0.05%) |
Jul 13, 2016 | 29.81 | 29.81 | 28.96 | 29.33 | 14,087 | -0.41(-1.37%) |
Jul 12, 2016 | 29.14 | 29.92 | 29.02 | 29.74 | 14,368 | +0.69(+2.36%) |
Jul 11, 2016 | 28.62 | 29.14 | 28.38 | 29.06 | 13,913 | +0.38(+1.34%) |
Jul 08, 2016 | 28.12 | 28.73 | 28.10 | 28.67 | 12,861 | +0.77(+2.75%) |
Jul 07, 2016 | 27.87 | 28.10 | 27.74 | 27.91 | 15,361 | +0.03(+0.11%) |
Jul 06, 2016 | 27.62 | 27.98 | 27.51 | 27.87 | 15,850 | +0.14(+0.52%) |
Jul 05, 2016 | 27.76 | 27.87 | 27.63 | 27.73 | 10,174 | +0.00(+0.00%) |
Jul 01, 2016 | 27.71 | 27.73 | 27.73 | 27.73 | 16,407 | +0.16(+0.58%) |
Jun 30, 2016 | 27.51 | 27.71 | 27.27 | 27.57 | 22,178 | +0.14(+0.52%) |
Jun 29, 2016 | 27.79 | 27.89 | 27.29 | 27.43 | 16,571 | -0.17(-0.61%) |
Jun 28, 2016 | 27.68 | 27.68 | 27.43 | 27.59 | 11,749 | -0.07(-0.26%) |
Jun 27, 2016 | 27.08 | 27.79 | 26.92 | 27.67 | 17,055 | +0.45(+1.64%) |
Jun 24, 2016 | 26.77 | 27.43 | 26.77 | 27.22 | 44,462 | -0.10(-0.38%) |
Jun 23, 2016 | 27.40 | 27.46 | 27.20 | 27.32 | 12,779 | +0.10(+0.38%) |
Jun 22, 2016 | 27.35 | 27.54 | 27.17 | 27.22 | 11,468 | -0.11(-0.41%) |
Jun 21, 2016 | 27.39 | 27.65 | 27.30 | 27.33 | 10,586 | -0.03(-0.12%) |
Jun 20, 2016 | 27.62 | 27.91 | 27.32 | 27.36 | 19,439 | +0.04(+0.15%) |
Jun 17, 2016 | 27.71 | 28.11 | 27.11 | 27.32 | 25,210 | -0.31(-1.13%) |
Jun 16, 2016 | 27.47 | 27.87 | 27.47 | 27.63 | 7,798 | +0.10(+0.38%) |
Jun 15, 2016 | 27.67 | 27.76 | 27.48 | 27.53 | 11,195 | -0.07(-0.26%) |
Jun 14, 2016 | 27.24 | 27.78 | 27.15 | 27.60 | 18,576 | +0.50(+1.83%) |
Jun 13, 2016 | 27.18 | 27.30 | 27.06 | 27.11 | 10,996 | -0.14(-0.50%) |
Jun 10, 2016 | 26.95 | 27.24 | 26.77 | 27.24 | 10,588 | +0.26(+0.98%) |
Jun 09, 2016 | 26.88 | 27.12 | 26.81 | 26.98 | 13,089 | +0.17(+0.63%) |
Jun 08, 2016 | 26.45 | 26.94 | 26.37 | 26.81 | 22,436 | +0.49(+1.85%) |
Jun 07, 2016 | 26.75 | 26.92 | 26.01 | 26.32 | 30,037 | -0.64(-2.37%) |
Jun 06, 2016 | 26.03 | 27.07 | 26.03 | 26.96 | 10,862 | +0.96(+3.68%) |
Jun 03, 2016 | 25.85 | 26.01 | 25.77 | 26.01 | 17,795 | +0.11(+0.43%) |
Jun 02, 2016 | 26.06 | 26.31 | 25.66 | 25.89 | 31,170 | -0.26(-1.01%) |
Jun 01, 2016 | 26.09 | 26.24 | 26.05 | 26.16 | 23,350 | +0.20(+0.77%) |
May 31, 2016 | 25.89 | 26.03 | 25.67 | 25.96 | 10,655 | +0.16(+0.62%) |
May 27, 2016 | 25.43 | 25.80 | 25.80 | 25.80 | 16,156 | +0.50(+1.99%) |
May 26, 2016 | 25.34 | 25.37 | 25.15 | 25.29 | 15,490 | +0.00(+0.00%) |
May 25, 2016 | 24.45 | 25.31 | 24.42 | 25.29 | 22,645 | +0.52(+2.09%) |
May 24, 2016 | 24.50 | 25.05 | 24.49 | 24.78 | 13,247 | +0.37(+1.50%) |
May 23, 2016 | 24.33 | 24.51 | 24.19 | 24.41 | 13,171 | +0.10(+0.43%) |
May 20, 2016 | 24.12 | 24.46 | 23.99 | 24.30 | 14,707 | +0.31(+1.30%) |
May 19, 2016 | 24.29 | 24.34 | 23.87 | 23.99 | 7,840 | -0.38(-1.54%) |
May 18, 2016 | 24.50 | 24.74 | 24.27 | 24.37 | 7,420 | -0.15(-0.62%) |
May 17, 2016 | 25.64 | 25.91 | 24.49 | 24.52 | 12,681 | -1.63(-6.22%) |
May 16, 2016 | 26.13 | 26.17 | 25.85 | 26.15 | 7,157 | +0.15(+0.58%) |
May 13, 2016 | 26.35 | 26.49 | 25.82 | 26.00 | 10,141 | -0.20(-0.76%) |
May 12, 2016 | 26.53 | 26.64 | 26.17 | 26.19 | 4,757 | -0.32(-1.20%) |
May 11, 2016 | 26.69 | 27.07 | 26.34 | 26.51 | 11,617 | -0.36(-1.33%) |
May 10, 2016 | 26.57 | 26.95 | 26.44 | 26.87 | 10,989 | +0.43(+1.62%) |
May 09, 2016 | 27.09 | 27.09 | 26.26 | 26.44 | 12,314 | -0.11(-0.42%) |
May 06, 2016 | 26.78 | 26.95 | 26.17 | 26.55 | 12,407 | -0.17(-0.65%) |
May 05, 2016 | 27.04 | 27.04 | 26.48 | 26.72 | 7,651 | -0.21(-0.77%) |
May 04, 2016 | 26.67 | 27.40 | 26.41 | 26.93 | 17,815 | +0.25(+0.95%) |
May 03, 2016 | 26.41 | 26.88 | 26.41 | 26.68 | 8,217 | +0.06(+0.24%) |
May 02, 2016 | 26.45 | 26.67 | 26.29 | 26.61 | 7,984 | +0.16(+0.60%) |
Apr 29, 2016 | 26.47 | 26.58 | 26.19 | 26.45 | 11,708 | -0.05(-0.18%) |
Apr 28, 2016 | 26.35 | 26.83 | 26.34 | 26.50 | 18,280 | +0.06(+0.24%) |
Apr 27, 2016 | 26.49 | 27.08 | 26.34 | 26.44 | 10,471 | -0.07(-0.27%) |
Apr 26, 2016 | 26.64 | 26.91 | 26.17 | 26.51 | 14,947 | +0.08(+0.30%) |
Apr 25, 2016 | 26.28 | 26.53 | 26.17 | 26.43 | 8,949 | +0.09(+0.33%) |
Apr 22, 2016 | 26.42 | 26.60 | 26.17 | 26.34 | 8,153 | -0.26(-0.98%) |
Apr 21, 2016 | 27.05 | 27.05 | 26.37 | 26.61 | 15,459 | -0.29(-1.09%) |
Apr 20, 2016 | 27.61 | 27.61 | 26.88 | 26.90 | 10,090 | -0.35(-1.28%) |
Apr 19, 2016 | 27.24 | 27.36 | 26.96 | 27.25 | 16,896 | +0.02(+0.06%) |
Apr 18, 2016 | 26.80 | 27.27 | 26.72 | 27.23 | 23,821 | +0.33(+1.21%) |
Apr 15, 2016 | 26.87 | 27.20 | 26.57 | 26.91 | 7,340 | +0.02(+0.06%) |
Apr 14, 2016 | 27.00 | 27.21 | 26.61 | 26.89 | 14,418 | -0.39(-1.42%) |
Apr 13, 2016 | 26.75 | 27.35 | 26.24 | 27.28 | 25,076 | +0.71(+2.69%) |
Apr 12, 2016 | 26.30 | 26.95 | 26.30 | 26.57 | 11,961 | +0.24(+0.90%) |
Apr 11, 2016 | 26.70 | 27.60 | 26.25 | 26.33 | 20,066 | -0.37(-1.40%) |
Apr 08, 2016 | 27.00 | 27.14 | 26.57 | 26.70 | 10,582 | -0.22(-0.82%) |
Apr 07, 2016 | 26.88 | 27.08 | 26.56 | 26.92 | 16,747 | -0.08(-0.29%) |
Apr 06, 2016 | 26.76 | 27.00 | 26.26 | 27.00 | 20,150 | +0.25(+0.92%) |
Apr 05, 2016 | 26.65 | 27.02 | 26.35 | 26.76 | 18,018 | +0.12(+0.45%) |
Apr 04, 2016 | 26.48 | 26.82 | 26.07 | 26.64 | 19,602 | +0.14(+0.54%) |