Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.49 | 35.68 | 35.13 | 35.18 | 189,255 | -0.28(-0.79%) |
Mar 30, 2017 | 34.36 | 35.66 | 34.36 | 35.46 | 125,819 | +1.16(+3.38%) |
Mar 29, 2017 | 34.48 | 34.91 | 34.10 | 34.30 | 61,911 | -0.16(-0.46%) |
Mar 28, 2017 | 33.82 | 34.60 | 33.82 | 34.46 | 65,106 | +0.47(+1.38%) |
Mar 27, 2017 | 33.45 | 34.13 | 33.34 | 33.99 | 51,830 | -0.32(-0.93%) |
Mar 24, 2017 | 34.43 | 34.74 | 33.96 | 34.31 | 85,773 | +0.14(+0.41%) |
Mar 23, 2017 | 33.59 | 34.39 | 33.24 | 34.17 | 79,803 | +0.59(+1.76%) |
Mar 22, 2017 | 33.77 | 34.05 | 33.23 | 33.58 | 120,748 | -0.16(-0.47%) |
Mar 21, 2017 | 36.27 | 36.38 | 33.70 | 33.74 | 123,366 | -2.21(-6.15%) |
Mar 20, 2017 | 36.09 | 36.64 | 35.21 | 35.95 | 83,148 | -0.15(-0.42%) |
Mar 17, 2017 | 36.00 | 36.35 | 35.50 | 36.10 | 233,240 | -0.02(-0.06%) |
Mar 16, 2017 | 35.82 | 36.28 | 35.41 | 36.12 | 81,900 | +0.45(+1.26%) |
Mar 15, 2017 | 35.91 | 36.33 | 35.53 | 35.67 | 70,693 | -0.19(-0.53%) |
Mar 14, 2017 | 35.62 | 35.99 | 35.19 | 35.86 | 52,850 | +0.02(+0.06%) |
Mar 13, 2017 | 35.79 | 36.11 | 35.55 | 35.84 | 76,629 | -0.01(-0.03%) |
Mar 10, 2017 | 36.31 | 36.31 | 35.50 | 35.85 | 98,985 | -0.10(-0.28%) |
Mar 09, 2017 | 36.07 | 36.56 | 35.88 | 35.95 | 66,960 | -0.11(-0.31%) |
Mar 08, 2017 | 36.92 | 37.21 | 36.04 | 36.06 | 61,893 | -0.52(-1.42%) |
Mar 07, 2017 | 36.75 | 37.07 | 36.45 | 36.58 | 46,806 | -0.15(-0.41%) |
Mar 06, 2017 | 36.52 | 36.93 | 36.36 | 36.73 | 51,473 | -0.15(-0.41%) |
Mar 03, 2017 | 36.74 | 37.37 | 36.35 | 36.88 | 90,579 | +0.29(+0.79%) |
Mar 02, 2017 | 37.64 | 39.37 | 36.05 | 36.59 | 103,631 | -0.86(-2.30%) |
Mar 01, 2017 | 37.24 | 37.67 | 36.89 | 37.45 | 97,332 | +1.19(+3.28%) |
Feb 28, 2017 | 36.75 | 37.15 | 36.14 | 36.26 | 101,528 | -0.68(-1.84%) |
Feb 27, 2017 | 36.97 | 37.08 | 36.63 | 36.94 | 64,925 | -0.03(-0.08%) |
Feb 24, 2017 | 36.89 | 37.21 | 36.72 | 36.97 | 101,841 | -0.28(-0.75%) |
Feb 23, 2017 | 37.29 | 37.54 | 36.67 | 37.25 | 63,477 | +0.04(+0.11%) |
Feb 22, 2017 | 36.90 | 37.40 | 36.90 | 37.21 | 57,343 | -0.04(-0.11%) |
Feb 21, 2017 | 37.29 | 37.67 | 36.83 | 37.25 | 89,322 | +0.07(+0.19%) |
Feb 17, 2017 | 37.18 | 37.18 | 37.18 | 0 | +0.13(+0.35%) | |
Feb 16, 2017 | 37.02 | 37.13 | 36.60 | 37.05 | 56,914 | +0.12(+0.32%) |
Feb 15, 2017 | 37.02 | 37.60 | 36.73 | 36.93 | 67,586 | -0.02(-0.05%) |
Feb 14, 2017 | 36.46 | 37.13 | 36.21 | 36.95 | 107,021 | +0.45(+1.23%) |
Feb 13, 2017 | 36.62 | 36.77 | 36.25 | 36.50 | 97,034 | +0.32(+0.88%) |
Feb 10, 2017 | 36.30 | 36.52 | 35.81 | 36.18 | 67,668 | +0.25(+0.70%) |
Feb 09, 2017 | 35.44 | 36.09 | 35.44 | 35.93 | 129,733 | +0.48(+1.35%) |
Feb 08, 2017 | 35.87 | 35.87 | 35.02 | 35.45 | 75,559 | -0.77(-2.13%) |
Feb 07, 2017 | 36.57 | 36.63 | 36.06 | 36.22 | 68,530 | -0.18(-0.49%) |
Feb 06, 2017 | 36.58 | 36.91 | 36.30 | 36.40 | 131,331 | -0.32(-0.87%) |
Feb 03, 2017 | 36.68 | 36.99 | 36.25 | 36.72 | 111,803 | +0.56(+1.55%) |
Feb 02, 2017 | 36.43 | 36.60 | 35.88 | 36.16 | 97,872 | -0.46(-1.26%) |
Feb 01, 2017 | 37.26 | 37.55 | 36.50 | 36.62 | 93,502 | -0.14(-0.38%) |
Jan 31, 2017 | 36.53 | 37.02 | 36.22 | 36.76 | 91,966 | +0.13(+0.35%) |
Jan 30, 2017 | 37.14 | 37.14 | 36.45 | 36.63 | 99,204 | -0.73(-1.95%) |
Jan 27, 2017 | 37.79 | 37.88 | 37.09 | 37.36 | 97,747 | -0.38(-1.01%) |
Jan 26, 2017 | 37.70 | 38.06 | 36.88 | 37.74 | 138,023 | +0.08(+0.21%) |
Jan 25, 2017 | 36.20 | 37.85 | 36.20 | 37.66 | 291,982 | +2.14(+6.02%) |
Jan 24, 2017 | 34.36 | 35.74 | 33.55 | 35.52 | 233,941 | +1.75(+5.18%) |
Jan 23, 2017 | 33.85 | 33.93 | 33.49 | 33.77 | 79,393 | -0.13(-0.38%) |
Jan 20, 2017 | 33.58 | 34.28 | 33.58 | 33.90 | 149,215 | +0.38(+1.13%) |
Jan 19, 2017 | 34.07 | 34.20 | 33.47 | 33.52 | 61,783 | -0.41(-1.21%) |
Jan 18, 2017 | 33.91 | 33.98 | 33.44 | 33.93 | 83,519 | +0.33(+0.98%) |
Jan 17, 2017 | 34.57 | 34.57 | 33.57 | 33.60 | 97,833 | -1.23(-3.53%) |
Jan 13, 2017 | 34.83 | 34.83 | 34.83 | 0 | +0.39(+1.13%) | |
Jan 12, 2017 | 35.27 | 35.27 | 34.15 | 34.44 | 118,145 | -0.93(-2.63%) |
Jan 11, 2017 | 35.30 | 35.59 | 34.66 | 35.37 | 113,338 | +0.06(+0.17%) |
Jan 10, 2017 | 34.92 | 35.65 | 34.54 | 35.31 | 121,069 | +0.54(+1.55%) |
Jan 09, 2017 | 35.23 | 35.39 | 34.75 | 34.77 | 117,600 | -0.72(-2.03%) |
Jan 06, 2017 | 35.65 | 35.85 | 35.35 | 35.49 | 58,582 | -0.09(-0.25%) |
Jan 05, 2017 | 36.05 | 36.17 | 35.10 | 35.58 | 146,963 | -0.43(-1.19%) |
Jan 04, 2017 | 35.76 | 36.09 | 35.76 | 36.01 | 173,868 | +0.47(+1.32%) |
Jan 03, 2017 | 35.79 | 36.21 | 35.15 | 35.54 | 227,509 | -0.20(-0.56%) |
Dec 30, 2016 | 35.74 | 35.74 | 35.74 | 0 | -0.06(-0.17%) | |
Dec 29, 2016 | 36.14 | 36.18 | 35.48 | 35.80 | 146,082 | -0.12(-0.33%) |
Dec 28, 2016 | 36.69 | 36.69 | 35.67 | 35.92 | 147,298 | -0.71(-1.94%) |
Dec 27, 2016 | 36.17 | 36.68 | 35.99 | 36.63 | 141,748 | +0.62(+1.72%) |
Dec 23, 2016 | 36.01 | 36.01 | 36.01 | 0 | +0.11(+0.31%) | |
Dec 22, 2016 | 36.20 | 36.50 | 35.59 | 35.90 | 169,105 | -0.17(-0.47%) |
Dec 21, 2016 | 35.92 | 36.46 | 35.80 | 36.07 | 112,780 | +0.02(+0.06%) |
Dec 20, 2016 | 35.73 | 36.05 | 35.49 | 36.05 | 98,401 | +0.44(+1.24%) |
Dec 19, 2016 | 35.25 | 35.76 | 35.16 | 35.61 | 107,661 | +0.31(+0.88%) |
Dec 16, 2016 | 35.75 | 35.81 | 35.08 | 35.30 | 302,499 | -0.35(-0.98%) |
Dec 15, 2016 | 35.33 | 35.72 | 35.16 | 35.65 | 206,113 | +0.41(+1.16%) |
Dec 14, 2016 | 35.11 | 35.59 | 34.92 | 35.24 | 129,752 | +0.09(+0.26%) |
Dec 13, 2016 | 35.00 | 35.31 | 34.74 | 35.15 | 134,112 | +0.37(+1.06%) |
Dec 12, 2016 | 35.47 | 35.69 | 34.42 | 34.78 | 140,584 | -1.08(-3.01%) |
Dec 09, 2016 | 36.02 | 36.02 | 35.48 | 35.86 | 110,211 | +0.00(+0.00%) |
Dec 08, 2016 | 35.31 | 36.09 | 35.09 | 35.86 | 140,133 | +0.90(+2.57%) |
Dec 07, 2016 | 34.63 | 35.06 | 34.36 | 34.96 | 91,658 | +0.34(+0.98%) |
Dec 06, 2016 | 34.45 | 34.72 | 34.12 | 34.62 | 88,759 | +0.40(+1.17%) |
Dec 05, 2016 | 33.78 | 34.29 | 33.69 | 34.22 | 115,387 | +0.69(+2.06%) |
Dec 02, 2016 | 34.06 | 34.06 | 33.49 | 33.53 | 129,976 | -0.79(-2.30%) |
Dec 01, 2016 | 34.00 | 34.69 | 33.87 | 34.32 | 152,223 | +0.52(+1.54%) |
Nov 30, 2016 | 34.13 | 34.60 | 33.72 | 33.80 | 138,512 | -0.04(-0.12%) |
Nov 29, 2016 | 34.00 | 34.41 | 33.80 | 33.84 | 168,989 | +0.06(+0.18%) |
Nov 28, 2016 | 34.00 | 34.09 | 33.72 | 33.78 | 233,335 | -0.25(-0.73%) |
Nov 25, 2016 | 34.03 | 34.04 | 33.62 | 34.03 | 70,679 | +0.00(+0.00%) |
Nov 23, 2016 | 34.03 | 34.03 | 34.03 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 34.05 | 34.05 | 33.71 | 34.03 | 248,574 | +0.04(+0.12%) |
Nov 21, 2016 | 34.03 | 34.09 | 33.52 | 33.99 | 141,526 | -0.04(-0.12%) |
Nov 18, 2016 | 33.69 | 34.08 | 32.20 | 34.03 | 173,357 | +0.08(+0.24%) |
Nov 17, 2016 | 33.64 | 34.22 | 33.19 | 33.95 | 103,426 | +0.59(+1.77%) |
Nov 16, 2016 | 33.15 | 33.50 | 31.72 | 33.36 | 151,126 | +0.15(+0.45%) |
Nov 15, 2016 | 32.91 | 33.26 | 32.35 | 33.21 | 143,792 | +0.27(+0.82%) |
Nov 14, 2016 | 32.76 | 33.75 | 32.64 | 32.94 | 265,765 | +0.61(+1.89%) |
Nov 11, 2016 | 30.55 | 32.38 | 29.95 | 32.33 | 227,064 | +1.72(+5.62%) |
Nov 10, 2016 | 29.74 | 30.83 | 29.74 | 30.61 | 210,259 | +1.32(+4.51%) |
Nov 09, 2016 | 28.07 | 29.34 | 27.67 | 29.29 | 143,520 | +1.47(+5.28%) |
Nov 08, 2016 | 27.94 | 28.05 | 27.80 | 27.82 | 45,356 | -0.19(-0.68%) |
Nov 07, 2016 | 27.82 | 28.27 | 27.82 | 28.01 | 86,697 | +0.78(+2.86%) |
Nov 04, 2016 | 27.37 | 27.81 | 27.23 | 27.23 | 87,929 | -0.12(-0.44%) |
Nov 03, 2016 | 27.54 | 27.60 | 27.28 | 27.35 | 71,141 | -0.02(-0.07%) |
Nov 02, 2016 | 27.74 | 27.97 | 27.25 | 27.37 | 85,610 | -0.42(-1.51%) |
Nov 01, 2016 | 27.94 | 28.55 | 27.67 | 27.79 | 91,592 | -0.14(-0.50%) |
Oct 31, 2016 | 27.99 | 28.19 | 27.86 | 27.93 | 99,707 | +0.03(+0.11%) |
Oct 28, 2016 | 28.20 | 28.68 | 27.69 | 27.90 | 61,549 | -0.17(-0.61%) |
Oct 27, 2016 | 28.11 | 28.43 | 27.90 | 28.07 | 93,718 | +0.19(+0.68%) |
Oct 26, 2016 | 28.07 | 28.48 | 27.87 | 27.88 | 100,386 | -0.43(-1.52%) |
Oct 25, 2016 | 28.20 | 28.41 | 28.06 | 28.31 | 137,946 | +0.09(+0.32%) |
Oct 24, 2016 | 28.27 | 28.49 | 28.07 | 28.22 | 102,046 | +0.21(+0.75%) |
Oct 21, 2016 | 27.57 | 28.03 | 27.54 | 28.01 | 88,730 | +0.15(+0.54%) |
Oct 20, 2016 | 27.70 | 27.92 | 26.92 | 27.86 | 149,502 | +0.62(+2.28%) |
Oct 19, 2016 | 26.95 | 27.39 | 26.71 | 27.24 | 67,762 | +0.30(+1.11%) |
Oct 18, 2016 | 26.98 | 27.07 | 26.70 | 26.94 | 64,339 | +0.21(+0.79%) |
Oct 17, 2016 | 26.84 | 27.00 | 26.68 | 26.73 | 59,030 | -0.18(-0.67%) |
Oct 14, 2016 | 26.91 | 27.14 | 26.82 | 26.91 | 64,990 | +0.23(+0.86%) |
Oct 13, 2016 | 27.07 | 27.07 | 26.46 | 26.68 | 84,628 | -0.56(-2.06%) |
Oct 12, 2016 | 27.19 | 27.40 | 27.11 | 27.24 | 51,597 | +0.10(+0.37%) |
Oct 11, 2016 | 27.39 | 27.56 | 26.94 | 27.14 | 65,294 | -0.28(-1.02%) |
Oct 10, 2016 | 27.20 | 27.47 | 27.09 | 27.42 | 79,290 | +0.33(+1.22%) |
Oct 07, 2016 | 27.20 | 27.25 | 26.85 | 27.09 | 53,495 | -0.10(-0.37%) |
Oct 06, 2016 | 27.22 | 27.30 | 27.00 | 27.19 | 61,265 | +0.01(+0.04%) |
Oct 05, 2016 | 27.13 | 27.34 | 26.64 | 27.18 | 73,508 | +0.25(+0.93%) |
Oct 04, 2016 | 26.79 | 27.16 | 26.68 | 26.93 | 76,061 | +0.25(+0.94%) |
Oct 03, 2016 | 26.56 | 26.91 | 26.13 | 26.68 | 133,010 | -0.09(-0.34%) |
Sep 30, 2016 | 26.72 | 27.01 | 26.48 | 26.77 | 234,210 | +0.17(+0.64%) |
Sep 29, 2016 | 27.07 | 27.34 | 26.58 | 26.60 | 97,933 | -0.50(-1.85%) |
Sep 28, 2016 | 27.08 | 27.19 | 26.71 | 27.10 | 137,326 | +0.16(+0.59%) |
Sep 27, 2016 | 26.71 | 26.99 | 26.61 | 26.94 | 65,008 | +0.21(+0.79%) |
Sep 26, 2016 | 27.16 | 27.16 | 26.71 | 26.73 | 67,268 | -0.54(-1.98%) |
Sep 23, 2016 | 27.40 | 27.45 | 27.21 | 27.27 | 106,929 | -0.27(-0.98%) |
Sep 22, 2016 | 27.25 | 27.55 | 27.07 | 27.54 | 87,820 | +0.51(+1.89%) |
Sep 21, 2016 | 27.12 | 27.29 | 26.88 | 27.03 | 80,493 | +0.08(+0.30%) |
Sep 20, 2016 | 27.04 | 27.13 | 26.93 | 26.95 | 76,754 | +0.11(+0.41%) |
Sep 19, 2016 | 27.00 | 27.19 | 26.74 | 26.84 | 58,927 | -0.02(-0.07%) |
Sep 16, 2016 | 26.93 | 26.98 | 26.54 | 26.86 | 208,266 | -0.07(-0.26%) |
Sep 15, 2016 | 26.88 | 27.07 | 26.52 | 26.93 | 162,485 | +0.17(+0.64%) |
Sep 14, 2016 | 26.93 | 27.11 | 26.73 | 26.76 | 89,785 | -0.24(-0.89%) |
Sep 13, 2016 | 27.21 | 27.21 | 26.70 | 27.00 | 88,364 | -0.42(-1.53%) |
Sep 12, 2016 | 27.25 | 27.42 | 26.97 | 27.42 | 141,295 | +0.18(+0.66%) |
Sep 09, 2016 | 27.46 | 27.70 | 27.24 | 27.24 | 164,159 | -0.41(-1.48%) |
Sep 08, 2016 | 27.84 | 27.92 | 27.53 | 27.65 | 122,606 | -0.25(-0.90%) |
Sep 07, 2016 | 27.40 | 27.91 | 27.26 | 27.90 | 148,525 | +0.52(+1.90%) |
Sep 06, 2016 | 27.69 | 27.69 | 27.27 | 27.38 | 79,201 | -0.36(-1.30%) |
Sep 02, 2016 | 27.72 | 27.74 | 27.74 | 27.74 | 73,500 | +0.05(+0.18%) |
Sep 01, 2016 | 27.82 | 27.91 | 27.34 | 27.69 | 118,247 | -0.14(-0.50%) |
Aug 31, 2016 | 27.55 | 27.93 | 27.38 | 27.83 | 215,785 | +0.38(+1.38%) |
Aug 30, 2016 | 27.05 | 27.49 | 27.05 | 27.45 | 171,069 | +0.35(+1.29%) |
Aug 29, 2016 | 27.15 | 27.25 | 27.05 | 27.10 | 122,155 | +0.01(+0.04%) |
Aug 26, 2016 | 27.08 | 27.27 | 26.99 | 27.09 | 199,662 | +0.00(+0.00%) |
Aug 25, 2016 | 26.95 | 27.20 | 26.87 | 27.09 | 194,303 | +0.12(+0.44%) |
Aug 24, 2016 | 27.55 | 27.55 | 26.95 | 26.97 | 206,183 | -0.63(-2.28%) |
Aug 23, 2016 | 27.66 | 27.90 | 27.58 | 27.60 | 67,200 | -0.05(-0.18%) |
Aug 22, 2016 | 27.43 | 27.96 | 27.38 | 27.65 | 85,731 | +0.10(+0.36%) |
Aug 19, 2016 | 27.20 | 27.80 | 27.20 | 27.55 | 126,792 | +0.35(+1.29%) |
Aug 18, 2016 | 27.20 | 27.28 | 27.08 | 27.20 | 131,303 | +0.00(+0.00%) |
Aug 17, 2016 | 27.07 | 27.34 | 27.07 | 27.20 | 80,418 | +0.03(+0.11%) |
Aug 16, 2016 | 27.28 | 27.38 | 27.05 | 27.17 | 109,137 | -0.19(-0.69%) |
Aug 15, 2016 | 27.21 | 27.41 | 27.18 | 27.36 | 107,552 | +0.14(+0.51%) |
Aug 12, 2016 | 27.05 | 27.23 | 26.79 | 27.22 | 69,784 | +0.05(+0.18%) |
Aug 11, 2016 | 27.19 | 27.26 | 26.99 | 27.17 | 88,188 | +0.16(+0.59%) |
Aug 10, 2016 | 27.29 | 27.37 | 26.95 | 27.01 | 64,505 | -0.28(-1.03%) |
Aug 09, 2016 | 26.95 | 27.33 | 26.95 | 27.29 | 63,918 | +0.25(+0.92%) |
Aug 08, 2016 | 27.30 | 27.35 | 26.59 | 27.04 | 84,709 | -0.14(-0.52%) |
Aug 05, 2016 | 26.64 | 27.38 | 26.48 | 27.18 | 102,939 | +0.67(+2.53%) |
Aug 04, 2016 | 26.44 | 26.69 | 26.40 | 26.51 | 52,756 | -0.01(-0.04%) |
Aug 03, 2016 | 26.37 | 26.54 | 26.35 | 26.52 | 56,335 | +0.03(+0.11%) |
Aug 02, 2016 | 26.67 | 26.89 | 26.49 | 26.49 | 48,100 | -0.32(-1.19%) |
Aug 01, 2016 | 26.77 | 27.16 | 26.70 | 26.81 | 80,391 | -0.03(-0.11%) |
Jul 29, 2016 | 26.98 | 27.17 | 26.79 | 26.84 | 101,516 | -0.09(-0.33%) |
Jul 28, 2016 | 27.14 | 27.14 | 26.80 | 26.93 | 54,290 | -0.13(-0.48%) |
Jul 27, 2016 | 26.86 | 27.15 | 26.80 | 27.06 | 107,314 | +0.24(+0.89%) |
Jul 26, 2016 | 26.90 | 26.99 | 26.62 | 26.82 | 185,151 | -0.02(-0.07%) |
Jul 25, 2016 | 27.16 | 27.38 | 26.84 | 26.84 | 241,887 | -0.31(-1.14%) |
Jul 22, 2016 | 26.19 | 27.15 | 25.59 | 27.15 | 173,782 | +1.04(+3.98%) |
Jul 21, 2016 | 26.08 | 26.21 | 23.73 | 26.11 | 125,304 | -0.03(-0.11%) |
Jul 20, 2016 | 26.31 | 26.38 | 25.90 | 26.14 | 113,891 | -0.03(-0.11%) |
Jul 19, 2016 | 25.88 | 26.27 | 25.79 | 26.17 | 103,222 | +0.27(+1.04%) |
Jul 18, 2016 | 26.09 | 26.32 | 25.79 | 25.90 | 91,458 | -0.32(-1.22%) |
Jul 15, 2016 | 26.42 | 26.48 | 25.94 | 26.22 | 101,980 | +0.07(+0.27%) |
Jul 14, 2016 | 26.34 | 26.44 | 25.85 | 26.15 | 107,787 | +0.22(+0.85%) |
Jul 13, 2016 | 25.82 | 26.07 | 24.74 | 25.93 | 78,327 | +0.11(+0.43%) |
Jul 12, 2016 | 25.71 | 26.14 | 25.53 | 25.82 | 122,946 | +0.29(+1.14%) |
Jul 11, 2016 | 25.24 | 25.60 | 24.00 | 25.53 | 69,144 | +0.37(+1.47%) |
Jul 08, 2016 | 24.92 | 24.61 | 24.61 | 25.16 | 98,616 | +0.55(+2.23%) |
Jul 07, 2016 | 24.73 | 25.30 | 24.45 | 24.61 | 61,809 | +0.18(+0.74%) |
Jul 05, 2016 | 24.52 | 25.76 | 24.24 | 24.43 | 77,202 | -0.29(-1.17%) |
Jul 01, 2016 | 24.57 | 24.72 | 24.72 | 24.72 | 110,900 | +0.01(+0.04%) |
Jun 30, 2016 | 24.61 | 24.98 | 24.51 | 24.71 | 224,931 | +0.13(+0.53%) |
Jun 29, 2016 | 24.31 | 25.86 | 24.09 | 24.58 | 150,223 | +0.44(+1.82%) |
Jun 28, 2016 | 24.33 | 24.43 | 23.95 | 24.14 | 171,974 | +0.04(+0.17%) |
Jun 27, 2016 | 24.71 | 24.76 | 23.95 | 24.10 | 150,318 | -0.93(-3.72%) |
Jun 24, 2016 | 25.62 | 25.90 | 24.82 | 25.03 | 291,250 | -1.67(-6.25%) |
Jun 23, 2016 | 26.14 | 26.74 | 26.14 | 26.70 | 83,421 | +0.73(+2.81%) |
Jun 22, 2016 | 26.05 | 26.34 | 25.96 | 25.97 | 58,373 | -0.11(-0.42%) |
Jun 21, 2016 | 26.10 | 26.23 | 25.86 | 26.08 | 55,647 | +0.03(+0.12%) |
Jun 20, 2016 | 26.12 | 26.40 | 26.02 | 26.05 | 80,825 | +0.28(+1.09%) |
Jun 17, 2016 | 25.86 | 26.12 | 25.59 | 25.77 | 225,395 | -0.05(-0.19%) |
Jun 16, 2016 | 25.78 | 25.88 | 25.56 | 25.82 | 97,351 | -0.06(-0.23%) |
Jun 15, 2016 | 25.92 | 26.26 | 25.75 | 25.88 | 67,216 | +0.00(+0.00%) |
Jun 14, 2016 | 26.21 | 26.39 | 25.75 | 25.88 | 83,827 | -0.39(-1.48%) |
Jun 13, 2016 | 26.27 | 26.66 | 26.16 | 26.27 | 75,246 | -0.34(-1.28%) |
Jun 10, 2016 | 26.44 | 26.78 | 26.24 | 26.61 | 60,414 | -0.13(-0.49%) |
Jun 09, 2016 | 26.81 | 26.90 | 26.40 | 26.74 | 76,073 | -0.24(-0.89%) |
Jun 08, 2016 | 26.91 | 27.07 | 26.78 | 26.98 | 231,286 | +0.05(+0.19%) |
Jun 07, 2016 | 27.32 | 27.32 | 26.92 | 26.93 | 102,305 | -0.37(-1.36%) |
Jun 06, 2016 | 26.89 | 27.39 | 26.89 | 27.30 | 100,558 | +0.40(+1.49%) |
Jun 03, 2016 | 26.98 | 26.98 | 26.34 | 26.90 | 70,822 | -0.28(-1.03%) |
Jun 02, 2016 | 27.19 | 27.20 | 26.95 | 27.18 | 74,527 | -0.14(-0.51%) |
Jun 01, 2016 | 27.00 | 27.34 | 26.76 | 27.32 | 64,791 | +0.18(+0.66%) |
May 31, 2016 | 27.30 | 27.32 | 26.97 | 27.14 | 120,185 | -0.18(-0.66%) |
May 27, 2016 | 26.89 | 27.32 | 27.32 | 27.32 | 151,000 | +0.55(+2.05%) |
May 26, 2016 | 26.74 | 27.05 | 26.63 | 26.77 | 162,710 | +0.09(+0.34%) |
May 25, 2016 | 26.65 | 26.77 | 26.54 | 26.68 | 187,028 | +0.04(+0.15%) |
May 24, 2016 | 26.32 | 27.08 | 26.32 | 26.64 | 184,088 | +0.41(+1.56%) |
May 23, 2016 | 26.39 | 26.44 | 26.11 | 26.23 | 74,763 | -0.15(-0.57%) |
May 20, 2016 | 26.12 | 26.52 | 26.12 | 26.38 | 93,523 | +0.28(+1.07%) |
May 19, 2016 | 26.27 | 26.45 | 25.88 | 26.10 | 142,083 | -0.31(-1.17%) |
May 18, 2016 | 25.65 | 26.41 | 25.65 | 26.41 | 159,369 | +0.76(+2.96%) |
May 17, 2016 | 26.15 | 26.34 | 25.51 | 25.65 | 118,946 | -0.52(-1.99%) |
May 16, 2016 | 25.72 | 26.44 | 25.72 | 26.17 | 99,302 | +0.45(+1.75%) |
May 13, 2016 | 25.90 | 26.20 | 25.65 | 25.72 | 118,883 | -0.25(-0.96%) |
May 12, 2016 | 26.10 | 26.25 | 25.82 | 25.97 | 72,277 | -0.11(-0.42%) |
May 11, 2016 | 26.07 | 26.27 | 26.03 | 26.08 | 85,388 | -0.27(-1.02%) |
May 10, 2016 | 26.04 | 26.47 | 26.04 | 26.35 | 72,043 | +0.39(+1.50%) |
May 09, 2016 | 26.07 | 26.33 | 25.86 | 25.96 | 89,191 | -0.17(-0.65%) |
May 06, 2016 | 26.04 | 26.52 | 25.75 | 26.13 | 89,732 | +0.05(+0.19%) |
May 05, 2016 | 26.15 | 26.32 | 25.90 | 26.08 | 117,813 | -0.06(-0.23%) |
May 04, 2016 | 25.95 | 26.33 | 25.70 | 26.14 | 77,259 | -0.02(-0.08%) |
May 03, 2016 | 26.57 | 26.72 | 25.98 | 26.16 | 173,151 | -0.59(-2.21%) |
May 02, 2016 | 26.41 | 26.83 | 26.33 | 26.75 | 135,948 | +0.34(+1.29%) |
Apr 29, 2016 | 26.20 | 26.50 | 26.20 | 26.41 | 128,383 | +0.05(+0.19%) |
Apr 28, 2016 | 26.33 | 26.69 | 26.32 | 26.36 | 113,741 | -0.19(-0.72%) |
Apr 27, 2016 | 26.63 | 26.75 | 26.43 | 26.55 | 207,222 | -0.13(-0.49%) |
Apr 26, 2016 | 26.55 | 26.75 | 26.26 | 26.68 | 239,478 | +0.25(+0.95%) |
Apr 25, 2016 | 26.67 | 26.67 | 26.24 | 26.43 | 76,676 | -0.24(-0.90%) |
Apr 22, 2016 | 26.64 | 26.71 | 26.54 | 26.67 | 128,598 | +0.09(+0.34%) |
Apr 21, 2016 | 26.65 | 26.73 | 26.50 | 26.58 | 169,152 | +0.06(+0.23%) |
Apr 20, 2016 | 26.00 | 26.81 | 25.92 | 26.52 | 130,237 | +0.82(+3.19%) |
Apr 19, 2016 | 25.73 | 25.80 | 25.45 | 25.70 | 63,489 | +0.12(+0.47%) |
Apr 18, 2016 | 25.21 | 25.65 | 25.14 | 25.58 | 87,257 | +0.35(+1.39%) |
Apr 15, 2016 | 25.08 | 25.39 | 25.03 | 25.23 | 79,592 | +0.03(+0.12%) |
Apr 14, 2016 | 25.24 | 25.64 | 24.97 | 25.20 | 199,836 | -0.07(-0.28%) |
Apr 13, 2016 | 24.64 | 25.28 | 24.53 | 25.27 | 102,630 | +0.71(+2.89%) |
Apr 12, 2016 | 24.22 | 24.68 | 24.22 | 24.56 | 64,268 | +0.34(+1.40%) |
Apr 11, 2016 | 24.33 | 24.76 | 24.17 | 24.22 | 96,659 | -0.04(-0.16%) |
Apr 08, 2016 | 24.15 | 24.46 | 23.98 | 24.26 | 96,947 | +0.32(+1.34%) |
Apr 07, 2016 | 24.22 | 24.51 | 23.79 | 23.94 | 147,160 | -0.32(-1.32%) |
Apr 06, 2016 | 24.49 | 24.50 | 24.10 | 24.26 | 110,413 | -0.24(-0.98%) |
Apr 05, 2016 | 24.62 | 24.76 | 24.45 | 24.50 | 105,774 | -0.24(-0.97%) |
Apr 04, 2016 | 24.80 | 25.07 | 24.70 | 24.74 | 73,428 | -0.09(-0.36%) |