Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.92 | 40.83 | 37.48 | 40.79 | 360,246 | +3.83(+10.37%) |
Apr 27, 2017 | 36.91 | 37.05 | 36.31 | 36.95 | 144,984 | +0.23(+0.63%) |
Apr 26, 2017 | 36.35 | 36.95 | 36.12 | 36.72 | 157,114 | +0.65(+1.79%) |
Apr 25, 2017 | 36.12 | 36.77 | 35.98 | 36.08 | 104,288 | +0.09(+0.26%) |
Apr 24, 2017 | 35.57 | 36.08 | 35.52 | 35.98 | 100,651 | +1.06(+3.04%) |
Apr 21, 2017 | 35.15 | 35.34 | 34.64 | 34.92 | 89,343 | -0.37(-1.05%) |
Apr 20, 2017 | 34.46 | 35.34 | 34.46 | 35.29 | 77,464 | +0.97(+2.83%) |
Apr 19, 2017 | 34.69 | 34.92 | 34.18 | 34.32 | 80,143 | -0.23(-0.67%) |
Apr 18, 2017 | 34.32 | 34.64 | 34.09 | 34.55 | 72,921 | +0.14(+0.40%) |
Apr 17, 2017 | 34.04 | 34.46 | 34.00 | 34.41 | 65,556 | +0.46(+1.36%) |
Apr 13, 2017 | 34.69 | 34.87 | 33.72 | 33.95 | 148,070 | -0.83(-2.39%) |
Apr 12, 2017 | 35.48 | 35.48 | 34.46 | 34.78 | 99,271 | -0.83(-2.33%) |
Apr 11, 2017 | 34.64 | 35.66 | 34.27 | 35.61 | 71,569 | +0.83(+2.39%) |
Apr 10, 2017 | 34.97 | 35.34 | 34.74 | 34.78 | 53,651 | -0.18(-0.53%) |
Apr 07, 2017 | 34.69 | 35.06 | 34.69 | 34.97 | 74,420 | +0.14(+0.40%) |
Apr 06, 2017 | 34.51 | 35.01 | 34.46 | 34.83 | 112,083 | +0.28(+0.80%) |
Apr 05, 2017 | 35.38 | 35.71 | 34.39 | 34.55 | 133,794 | -0.65(-1.84%) |
Apr 04, 2017 | 35.11 | 35.48 | 34.97 | 35.20 | 73,437 | +0.00(+0.00%) |
Apr 03, 2017 | 35.98 | 36.21 | 34.97 | 35.20 | 113,602 | -0.79(-2.18%) |
Mar 31, 2017 | 35.75 | 36.17 | 35.43 | 35.98 | 183,266 | +0.18(+0.52%) |
Mar 30, 2017 | 34.78 | 35.89 | 34.78 | 35.80 | 178,310 | +1.02(+2.92%) |
Mar 29, 2017 | 34.00 | 34.87 | 34.00 | 34.78 | 89,437 | +0.74(+2.17%) |
Mar 28, 2017 | 34.32 | 34.55 | 33.81 | 34.04 | 229,745 | -0.42(-1.21%) |
Mar 27, 2017 | 34.00 | 34.64 | 33.72 | 34.46 | 128,330 | -0.09(-0.27%) |
Mar 24, 2017 | 34.78 | 35.06 | 34.32 | 34.55 | 112,362 | -0.23(-0.66%) |
Mar 23, 2017 | 34.27 | 34.78 | 33.90 | 34.78 | 109,237 | +0.51(+1.48%) |
Mar 22, 2017 | 34.78 | 35.15 | 34.09 | 34.27 | 132,184 | -0.55(-1.59%) |
Mar 21, 2017 | 35.52 | 35.71 | 34.60 | 34.83 | 139,914 | -0.55(-1.57%) |
Mar 20, 2017 | 35.89 | 35.94 | 35.20 | 35.38 | 148,677 | -0.60(-1.67%) |
Mar 17, 2017 | 35.66 | 36.13 | 35.38 | 35.98 | 394,040 | +0.23(+0.65%) |
Mar 16, 2017 | 36.35 | 36.72 | 35.61 | 35.75 | 121,082 | -0.46(-1.28%) |
Mar 15, 2017 | 35.75 | 36.40 | 35.66 | 36.21 | 168,138 | +0.60(+1.69%) |
Mar 14, 2017 | 35.20 | 35.75 | 34.79 | 35.61 | 190,684 | +0.18(+0.52%) |
Mar 13, 2017 | 35.52 | 35.98 | 35.15 | 35.43 | 132,220 | -0.09(-0.26%) |
Mar 10, 2017 | 35.52 | 35.80 | 35.15 | 35.52 | 156,438 | +0.28(+0.78%) |
Mar 09, 2017 | 35.84 | 36.07 | 35.02 | 35.25 | 97,412 | -0.55(-1.54%) |
Mar 08, 2017 | 36.86 | 36.95 | 35.75 | 35.80 | 112,993 | -0.97(-2.63%) |
Mar 07, 2017 | 37.13 | 38.03 | 36.76 | 36.76 | 132,815 | -0.37(-0.99%) |
Mar 06, 2017 | 36.90 | 37.18 | 36.53 | 37.13 | 159,913 | -0.14(-0.37%) |
Mar 03, 2017 | 37.22 | 37.55 | 36.21 | 37.27 | 209,358 | -0.09(-0.25%) |
Mar 02, 2017 | 36.99 | 37.68 | 36.76 | 37.36 | 216,466 | +0.23(+0.62%) |
Mar 01, 2017 | 36.26 | 37.18 | 35.71 | 37.13 | 183,470 | +1.38(+3.86%) |
Feb 28, 2017 | 37.64 | 37.64 | 35.71 | 35.75 | 239,747 | -1.98(-5.24%) |
Feb 27, 2017 | 43.16 | 43.16 | 36.53 | 37.73 | 366,885 | +1.61(+4.46%) |
Feb 24, 2017 | 35.29 | 36.26 | 35.29 | 36.12 | 100,006 | +0.37(+1.03%) |
Feb 23, 2017 | 36.58 | 36.90 | 35.52 | 35.75 | 129,737 | -0.87(-2.39%) |
Feb 22, 2017 | 36.58 | 36.95 | 36.26 | 36.63 | 133,945 | -0.05(-0.13%) |
Feb 21, 2017 | 36.67 | 36.81 | 36.49 | 36.67 | 162,484 | +0.09(+0.25%) |
Feb 17, 2017 | 36.58 | 36.58 | 36.58 | 0 | -0.18(-0.50%) | |
Feb 16, 2017 | 36.67 | 36.76 | 36.07 | 36.76 | 203,408 | +0.05(+0.13%) |
Feb 15, 2017 | 36.76 | 37.41 | 32.39 | 36.72 | 218,509 | -0.32(-0.87%) |
Feb 14, 2017 | 36.72 | 37.09 | 36.35 | 37.04 | 133,653 | +0.37(+1.00%) |
Feb 13, 2017 | 36.99 | 37.04 | 36.58 | 36.67 | 170,326 | -0.14(-0.38%) |
Feb 10, 2017 | 35.98 | 36.86 | 35.87 | 36.81 | 154,983 | +0.97(+2.70%) |
Feb 09, 2017 | 35.25 | 36.12 | 35.15 | 35.84 | 160,804 | +0.55(+1.56%) |
Feb 08, 2017 | 34.83 | 35.29 | 34.42 | 35.29 | 168,235 | +0.18(+0.52%) |
Feb 07, 2017 | 34.88 | 35.20 | 34.88 | 35.11 | 137,144 | +0.23(+0.66%) |
Feb 06, 2017 | 34.92 | 35.15 | 34.69 | 34.88 | 160,415 | -0.09(-0.26%) |
Feb 03, 2017 | 34.60 | 35.02 | 34.51 | 34.97 | 54,618 | +0.55(+1.60%) |
Feb 02, 2017 | 34.51 | 34.74 | 34.00 | 34.42 | 78,719 | -0.09(-0.27%) |
Feb 01, 2017 | 34.56 | 35.02 | 34.56 | 34.51 | 78,177 | +0.18(+0.54%) |
Jan 31, 2017 | 34.46 | 34.56 | 33.59 | 34.33 | 154,028 | -0.14(-0.40%) |
Jan 30, 2017 | 34.92 | 34.92 | 34.10 | 34.46 | 107,259 | -0.83(-2.35%) |
Jan 27, 2017 | 34.83 | 35.34 | 34.79 | 35.29 | 90,567 | +0.41(+1.19%) |
Jan 26, 2017 | 35.15 | 35.43 | 34.74 | 34.88 | 71,701 | -0.32(-0.92%) |
Jan 25, 2017 | 35.25 | 35.57 | 35.20 | 35.20 | 100,768 | +0.14(+0.39%) |
Jan 24, 2017 | 34.74 | 35.20 | 34.33 | 35.06 | 119,296 | +0.41(+1.20%) |
Jan 23, 2017 | 34.69 | 34.79 | 34.28 | 34.65 | 118,655 | -0.05(-0.13%) |
Jan 20, 2017 | 34.37 | 34.83 | 33.91 | 34.69 | 165,987 | +0.37(+1.07%) |
Jan 19, 2017 | 34.33 | 34.46 | 34.05 | 34.33 | 83,311 | +0.09(+0.27%) |
Jan 18, 2017 | 34.05 | 34.51 | 33.64 | 34.23 | 125,649 | +0.32(+0.95%) |
Jan 17, 2017 | 34.51 | 34.51 | 33.77 | 33.91 | 120,902 | -0.74(-2.12%) |
Jan 13, 2017 | 34.65 | 34.65 | 34.65 | 0 | +0.41(+1.21%) | |
Jan 12, 2017 | 34.37 | 34.42 | 33.50 | 34.23 | 99,953 | -0.23(-0.67%) |
Jan 11, 2017 | 33.96 | 34.74 | 33.91 | 34.46 | 158,873 | +0.46(+1.35%) |
Jan 10, 2017 | 33.13 | 34.10 | 33.13 | 34.00 | 91,017 | +0.92(+2.78%) |
Jan 09, 2017 | 33.59 | 33.68 | 33.08 | 33.08 | 99,617 | -0.69(-2.04%) |
Jan 06, 2017 | 34.33 | 34.33 | 33.64 | 33.77 | 106,329 | -0.41(-1.21%) |
Jan 05, 2017 | 34.56 | 34.90 | 34.05 | 34.19 | 123,157 | -0.51(-1.46%) |
Jan 04, 2017 | 34.65 | 34.92 | 34.46 | 34.69 | 131,012 | +0.05(+0.13%) |
Jan 03, 2017 | 34.56 | 34.79 | 34.23 | 34.65 | 192,969 | +0.69(+2.03%) |
Dec 30, 2016 | 33.96 | 33.96 | 33.96 | 0 | -0.37(-1.07%) | |
Dec 29, 2016 | 33.87 | 34.39 | 33.87 | 34.33 | 102,277 | +0.51(+1.50%) |
Dec 28, 2016 | 34.51 | 34.51 | 33.82 | 33.82 | 72,529 | -0.64(-1.87%) |
Dec 27, 2016 | 34.51 | 34.79 | 34.19 | 34.46 | 84,633 | +0.00(+0.00%) |
Dec 23, 2016 | 34.46 | 34.46 | 34.46 | 0 | +0.14(+0.40%) | |
Dec 22, 2016 | 34.51 | 34.79 | 34.28 | 34.33 | 111,057 | -0.28(-0.80%) |
Dec 21, 2016 | 34.19 | 34.60 | 34.05 | 34.60 | 137,542 | +0.51(+1.48%) |
Dec 20, 2016 | 35.20 | 35.71 | 34.05 | 34.10 | 451,513 | -0.87(-2.50%) |
Dec 19, 2016 | 34.10 | 35.66 | 34.10 | 34.97 | 563,124 | +0.87(+2.56%) |
Dec 16, 2016 | 33.27 | 34.60 | 33.08 | 34.10 | 681,780 | +1.01(+3.06%) |
Dec 15, 2016 | 32.21 | 33.22 | 32.02 | 33.08 | 281,814 | +0.83(+2.57%) |
Dec 14, 2016 | 32.25 | 32.53 | 31.93 | 32.25 | 279,641 | -0.16(-0.49%) |
Dec 13, 2016 | 35.65 | 35.65 | 32.03 | 32.42 | 615,313 | -3.23(-9.06%) |
Dec 12, 2016 | 36.33 | 36.38 | 35.32 | 35.65 | 271,474 | -0.82(-2.26%) |
Dec 09, 2016 | 36.29 | 36.47 | 35.74 | 36.47 | 200,591 | +0.37(+1.02%) |
Dec 08, 2016 | 35.65 | 36.15 | 35.14 | 36.10 | 181,611 | +0.46(+1.29%) |
Dec 07, 2016 | 34.09 | 36.52 | 33.95 | 35.65 | 382,063 | +1.42(+4.15%) |
Dec 06, 2016 | 33.58 | 34.32 | 33.03 | 34.23 | 247,572 | +0.87(+2.61%) |
Dec 05, 2016 | 32.80 | 33.40 | 32.80 | 33.35 | 308,925 | +0.87(+2.68%) |
Dec 02, 2016 | 32.39 | 32.71 | 32.30 | 32.48 | 125,007 | +0.07(+0.21%) |
Dec 01, 2016 | 32.03 | 32.67 | 31.66 | 32.42 | 174,134 | +0.34(+1.07%) |
Nov 30, 2016 | 31.71 | 32.30 | 31.45 | 32.07 | 276,608 | +0.55(+1.74%) |
Nov 29, 2016 | 32.03 | 32.21 | 31.48 | 31.52 | 106,413 | -0.60(-1.85%) |
Nov 28, 2016 | 32.44 | 32.44 | 32.03 | 32.12 | 86,762 | -0.37(-1.13%) |
Nov 25, 2016 | 32.53 | 32.60 | 31.34 | 32.48 | 76,996 | +0.00(+0.00%) |
Nov 23, 2016 | 32.48 | 32.48 | 32.48 | 0 | +0.05(+0.14%) | |
Nov 22, 2016 | 32.21 | 32.44 | 31.91 | 32.44 | 149,604 | +0.37(+1.14%) |
Nov 21, 2016 | 32.25 | 32.30 | 31.89 | 32.07 | 108,604 | +0.09(+0.29%) |
Nov 18, 2016 | 32.16 | 32.58 | 31.80 | 31.98 | 185,054 | -0.09(-0.29%) |
Nov 17, 2016 | 32.62 | 32.85 | 31.98 | 32.07 | 231,412 | -0.27(-0.85%) |
Nov 16, 2016 | 32.03 | 32.44 | 31.80 | 32.35 | 140,846 | +0.18(+0.57%) |
Nov 15, 2016 | 31.93 | 32.39 | 31.71 | 32.16 | 145,711 | +0.32(+1.01%) |
Nov 14, 2016 | 31.89 | 32.35 | 31.38 | 31.84 | 276,245 | +0.23(+0.72%) |
Nov 11, 2016 | 30.42 | 31.75 | 30.33 | 31.61 | 328,894 | +1.19(+3.92%) |
Nov 10, 2016 | 29.96 | 31.16 | 29.78 | 30.42 | 304,891 | +0.41(+1.37%) |
Nov 09, 2016 | 27.72 | 30.24 | 27.72 | 30.01 | 371,565 | +1.99(+7.11%) |
Nov 08, 2016 | 27.26 | 28.22 | 26.99 | 28.02 | 200,985 | +0.76(+2.77%) |
Nov 07, 2016 | 27.49 | 27.49 | 27.08 | 27.26 | 176,491 | +0.32(+1.19%) |
Nov 04, 2016 | 26.71 | 27.35 | 26.48 | 26.94 | 110,812 | +0.18(+0.69%) |
Nov 03, 2016 | 26.71 | 26.96 | 26.53 | 26.76 | 96,780 | +0.00(+0.00%) |
Nov 02, 2016 | 26.67 | 27.08 | 26.67 | 26.76 | 70,242 | +0.00(+0.00%) |
Nov 01, 2016 | 27.03 | 27.44 | 26.57 | 26.76 | 86,724 | -0.27(-1.02%) |
Oct 31, 2016 | 26.85 | 27.08 | 26.57 | 27.03 | 102,957 | +0.14(+0.51%) |
Oct 28, 2016 | 26.71 | 27.17 | 26.53 | 26.89 | 99,875 | +0.14(+0.51%) |
Oct 27, 2016 | 26.80 | 27.08 | 26.44 | 26.76 | 111,304 | +0.00(+0.00%) |
Oct 26, 2016 | 26.53 | 27.17 | 26.53 | 26.76 | 150,755 | +0.09(+0.34%) |
Oct 25, 2016 | 27.08 | 27.31 | 26.57 | 26.67 | 273,755 | -0.50(-1.85%) |
Oct 24, 2016 | 27.49 | 27.49 | 26.80 | 27.17 | 242,098 | +0.55(+2.07%) |
Oct 21, 2016 | 25.89 | 27.49 | 25.06 | 26.62 | 225,179 | +0.78(+3.01%) |
Oct 20, 2016 | 26.62 | 26.71 | 25.75 | 25.84 | 200,811 | -0.92(-3.42%) |
Oct 19, 2016 | 26.62 | 27.49 | 26.39 | 26.76 | 49,910 | +0.18(+0.69%) |
Oct 18, 2016 | 26.76 | 26.76 | 26.34 | 26.57 | 51,398 | +0.09(+0.35%) |
Oct 17, 2016 | 26.44 | 26.71 | 26.34 | 26.48 | 61,121 | +0.04(+0.14%) |
Oct 14, 2016 | 26.67 | 26.87 | 26.43 | 26.45 | 152,867 | -0.04(-0.14%) |
Oct 13, 2016 | 26.63 | 27.42 | 26.38 | 26.48 | 77,788 | -0.44(-1.63%) |
Oct 12, 2016 | 26.62 | 27.09 | 26.47 | 26.92 | 66,184 | +0.26(+0.96%) |
Oct 11, 2016 | 26.85 | 27.47 | 26.48 | 26.67 | 89,473 | -0.27(-0.99%) |
Oct 10, 2016 | 27.11 | 27.29 | 26.89 | 26.93 | 46,354 | -0.05(-0.20%) |
Oct 07, 2016 | 27.32 | 27.32 | 26.93 | 26.99 | 136,988 | -0.38(-1.41%) |
Oct 06, 2016 | 27.00 | 27.44 | 26.67 | 27.37 | 108,255 | +0.23(+0.84%) |
Oct 05, 2016 | 27.03 | 27.44 | 26.76 | 27.14 | 128,966 | +0.27(+1.02%) |
Oct 04, 2016 | 26.72 | 26.91 | 26.61 | 26.87 | 121,613 | +0.11(+0.41%) |
Oct 03, 2016 | 26.34 | 26.78 | 26.28 | 26.76 | 115,588 | +0.21(+0.79%) |
Sep 30, 2016 | 26.23 | 26.65 | 26.14 | 26.55 | 130,752 | +0.51(+1.97%) |
Sep 29, 2016 | 26.23 | 26.45 | 26.02 | 26.03 | 42,645 | -0.39(-1.49%) |
Sep 28, 2016 | 25.86 | 26.45 | 25.79 | 26.43 | 95,239 | +0.52(+2.02%) |
Sep 27, 2016 | 25.46 | 25.98 | 25.21 | 25.90 | 108,857 | +0.34(+1.33%) |
Sep 26, 2016 | 25.29 | 25.71 | 25.24 | 25.57 | 133,007 | +0.07(+0.29%) |
Sep 23, 2016 | 25.58 | 25.71 | 25.46 | 25.49 | 141,718 | -0.15(-0.57%) |
Sep 22, 2016 | 25.25 | 25.65 | 25.17 | 25.64 | 87,737 | +0.63(+2.53%) |
Sep 21, 2016 | 24.92 | 25.05 | 24.70 | 25.01 | 67,016 | +0.19(+0.78%) |
Sep 20, 2016 | 24.98 | 25.00 | 24.68 | 24.81 | 59,355 | +0.03(+0.11%) |
Sep 19, 2016 | 24.54 | 24.90 | 24.54 | 24.79 | 73,717 | +0.34(+1.39%) |
Sep 16, 2016 | 24.64 | 24.80 | 24.34 | 24.45 | 149,679 | -0.17(-0.71%) |
Sep 15, 2016 | 24.38 | 24.64 | 24.04 | 24.62 | 69,777 | +0.25(+1.01%) |
Sep 14, 2016 | 24.55 | 24.57 | 24.29 | 24.37 | 123,000 | -0.15(-0.63%) |
Sep 13, 2016 | 25.05 | 25.29 | 24.46 | 24.53 | 170,603 | -0.77(-3.03%) |
Sep 12, 2016 | 24.78 | 25.29 | 24.78 | 25.29 | 96,102 | +0.33(+1.31%) |
Sep 09, 2016 | 25.85 | 25.85 | 24.96 | 24.97 | 113,323 | -1.09(-4.20%) |
Sep 08, 2016 | 26.04 | 26.15 | 25.91 | 26.06 | 76,261 | -0.01(-0.04%) |
Sep 07, 2016 | 25.75 | 26.19 | 25.57 | 26.07 | 232,056 | +0.25(+0.95%) |
Sep 06, 2016 | 26.21 | 26.21 | 25.70 | 25.82 | 54,700 | -0.35(-1.32%) |
Sep 02, 2016 | 25.86 | 26.17 | 26.17 | 26.17 | 83,626 | +0.46(+1.77%) |
Sep 01, 2016 | 25.80 | 25.80 | 25.36 | 25.71 | 86,369 | +0.02(+0.07%) |
Aug 31, 2016 | 25.94 | 26.21 | 25.60 | 25.70 | 74,897 | -0.36(-1.40%) |
Aug 30, 2016 | 26.16 | 26.22 | 25.90 | 26.06 | 42,402 | -0.05(-0.21%) |
Aug 29, 2016 | 25.99 | 26.28 | 25.99 | 26.11 | 45,310 | +0.12(+0.46%) |
Aug 26, 2016 | 26.25 | 26.45 | 25.96 | 26.00 | 140,966 | -0.23(-0.87%) |
Aug 25, 2016 | 26.23 | 26.38 | 26.14 | 26.22 | 138,793 | -0.11(-0.42%) |
Aug 24, 2016 | 26.42 | 26.42 | 26.15 | 26.33 | 72,580 | -0.16(-0.62%) |
Aug 23, 2016 | 26.27 | 26.56 | 26.08 | 26.50 | 75,604 | +0.29(+1.11%) |
Aug 22, 2016 | 26.21 | 26.33 | 26.10 | 26.21 | 40,608 | -0.13(-0.48%) |
Aug 19, 2016 | 26.00 | 26.40 | 25.93 | 26.33 | 78,921 | +0.23(+0.87%) |
Aug 18, 2016 | 26.06 | 26.19 | 25.93 | 26.11 | 81,967 | +0.08(+0.32%) |
Aug 17, 2016 | 26.16 | 26.36 | 25.93 | 26.02 | 71,674 | -0.15(-0.59%) |
Aug 16, 2016 | 26.29 | 26.40 | 25.98 | 26.18 | 97,225 | -0.19(-0.73%) |
Aug 15, 2016 | 26.22 | 26.63 | 26.20 | 26.37 | 73,205 | +0.24(+0.91%) |
Aug 12, 2016 | 26.06 | 26.15 | 25.90 | 26.13 | 119,220 | +0.12(+0.46%) |
Aug 11, 2016 | 26.18 | 26.36 | 26.00 | 26.01 | 146,156 | -0.05(-0.17%) |
Aug 10, 2016 | 25.89 | 26.18 | 25.84 | 26.06 | 90,536 | +0.26(+0.99%) |
Aug 09, 2016 | 25.95 | 26.06 | 25.79 | 25.80 | 123,545 | -0.07(-0.28%) |
Aug 08, 2016 | 25.85 | 26.05 | 25.79 | 25.88 | 165,061 | +0.09(+0.35%) |
Aug 05, 2016 | 25.71 | 26.01 | 25.51 | 25.79 | 276,706 | +0.27(+1.07%) |
Aug 04, 2016 | 25.49 | 25.89 | 25.33 | 25.51 | 185,701 | +0.10(+0.39%) |
Aug 03, 2016 | 25.45 | 25.58 | 25.34 | 25.41 | 123,564 | -0.02(-0.07%) |
Aug 02, 2016 | 25.90 | 26.01 | 25.43 | 25.43 | 106,502 | -0.45(-1.73%) |
Aug 01, 2016 | 25.97 | 26.28 | 25.59 | 25.88 | 96,575 | +0.00(+0.00%) |
Jul 29, 2016 | 26.04 | 26.04 | 25.62 | 25.88 | 158,735 | -0.15(-0.60%) |
Jul 28, 2016 | 26.29 | 26.29 | 25.95 | 26.03 | 103,771 | -0.26(-1.01%) |
Jul 27, 2016 | 26.20 | 26.33 | 25.98 | 26.30 | 85,729 | +0.15(+0.59%) |
Jul 26, 2016 | 25.80 | 26.36 | 25.80 | 26.14 | 131,461 | +0.30(+1.16%) |
Jul 25, 2016 | 25.79 | 25.90 | 25.53 | 25.84 | 90,498 | +0.02(+0.07%) |
Jul 22, 2016 | 25.46 | 25.83 | 25.21 | 25.82 | 132,735 | +0.32(+1.25%) |
Jul 21, 2016 | 25.82 | 26.27 | 25.11 | 25.50 | 227,989 | -0.49(-1.89%) |
Jul 20, 2016 | 25.97 | 26.30 | 25.70 | 26.00 | 179,915 | +0.05(+0.18%) |
Jul 19, 2016 | 26.02 | 26.20 | 25.87 | 25.95 | 83,662 | -0.12(-0.45%) |
Jul 18, 2016 | 26.23 | 26.40 | 26.03 | 26.07 | 73,110 | -0.17(-0.66%) |
Jul 15, 2016 | 26.16 | 26.49 | 25.99 | 26.24 | 86,537 | +0.24(+0.91%) |
Jul 14, 2016 | 26.30 | 26.43 | 26.00 | 26.01 | 79,112 | -0.07(-0.28%) |
Jul 13, 2016 | 26.42 | 26.47 | 25.98 | 26.08 | 106,329 | -0.21(-0.80%) |
Jul 12, 2016 | 26.25 | 26.42 | 26.18 | 26.29 | 197,130 | +0.17(+0.66%) |
Jul 11, 2016 | 25.72 | 26.21 | 25.68 | 26.11 | 157,264 | +0.51(+1.99%) |
Jul 08, 2016 | 24.95 | 25.65 | 24.68 | 25.60 | 122,374 | +0.92(+3.73%) |
Jul 07, 2016 | 24.75 | 25.03 | 24.45 | 24.68 | 47,155 | +0.23(+0.93%) |
Jul 05, 2016 | 24.75 | 24.77 | 24.30 | 24.46 | 91,934 | -0.43(-1.72%) |
Jul 01, 2016 | 24.55 | 24.88 | 24.88 | 24.88 | 126,756 | +0.30(+1.22%) |
Jun 30, 2016 | 23.96 | 24.60 | 23.79 | 24.58 | 128,367 | +0.70(+2.94%) |
Jun 29, 2016 | 23.96 | 24.03 | 23.48 | 23.88 | 281,582 | +0.18(+0.77%) |
Jun 28, 2016 | 24.24 | 24.46 | 23.53 | 23.70 | 315,387 | -0.33(-1.37%) |
Jun 27, 2016 | 24.53 | 24.54 | 23.91 | 24.03 | 306,789 | -0.91(-3.65%) |
Jun 24, 2016 | 24.52 | 25.18 | 24.38 | 24.94 | 458,995 | -0.80(-3.11%) |
Jun 23, 2016 | 25.70 | 25.88 | 25.64 | 25.74 | 92,551 | +0.35(+1.36%) |
Jun 22, 2016 | 25.63 | 25.80 | 25.35 | 25.39 | 76,850 | -0.25(-0.96%) |
Jun 21, 2016 | 25.82 | 26.14 | 25.43 | 25.64 | 110,477 | -0.20(-0.78%) |
Jun 20, 2016 | 25.75 | 26.19 | 25.75 | 25.84 | 147,416 | +0.39(+1.54%) |
Jun 17, 2016 | 25.42 | 25.70 | 25.27 | 25.45 | 157,796 | +0.11(+0.43%) |
Jun 16, 2016 | 24.99 | 25.40 | 24.47 | 25.34 | 143,850 | +0.20(+0.80%) |
Jun 15, 2016 | 25.26 | 25.40 | 25.02 | 25.14 | 176,205 | -0.05(-0.18%) |
Jun 14, 2016 | 25.08 | 25.41 | 25.08 | 25.19 | 105,590 | +0.05(+0.18%) |
Jun 13, 2016 | 25.35 | 25.66 | 25.07 | 25.14 | 176,964 | -0.32(-1.25%) |
Jun 10, 2016 | 25.63 | 25.66 | 25.38 | 25.46 | 116,285 | -0.46(-1.78%) |
Jun 09, 2016 | 25.84 | 26.28 | 25.68 | 25.92 | 121,925 | -0.09(-0.35%) |
Jun 08, 2016 | 25.67 | 26.09 | 25.60 | 26.01 | 108,482 | +0.34(+1.31%) |
Jun 07, 2016 | 25.48 | 25.71 | 25.48 | 25.67 | 98,598 | +0.19(+0.75%) |
Jun 06, 2016 | 24.89 | 25.58 | 24.80 | 25.48 | 151,599 | +0.60(+2.40%) |
Jun 03, 2016 | 24.90 | 25.32 | 24.71 | 24.89 | 76,402 | -0.06(-0.25%) |
Jun 02, 2016 | 24.81 | 25.00 | 24.42 | 24.95 | 135,848 | +0.10(+0.40%) |
Jun 01, 2016 | 24.43 | 24.88 | 24.13 | 24.85 | 175,771 | +0.34(+1.41%) |
May 31, 2016 | 24.79 | 24.95 | 24.34 | 24.51 | 114,167 | -0.19(-0.77%) |
May 27, 2016 | 24.46 | 24.70 | 24.70 | 24.70 | 169,374 | +0.28(+1.15%) |
May 26, 2016 | 24.65 | 24.77 | 24.17 | 24.42 | 104,750 | -0.24(-0.99%) |
May 25, 2016 | 24.45 | 24.79 | 24.36 | 24.66 | 100,651 | +0.23(+0.93%) |
May 24, 2016 | 23.97 | 24.52 | 23.90 | 24.43 | 197,759 | +0.58(+2.43%) |
May 23, 2016 | 23.93 | 24.13 | 23.66 | 23.85 | 84,746 | -0.06(-0.27%) |
May 20, 2016 | 23.71 | 23.93 | 23.57 | 23.92 | 95,967 | +0.33(+1.38%) |
May 19, 2016 | 23.85 | 24.06 | 23.55 | 23.59 | 177,407 | -0.45(-1.88%) |
May 18, 2016 | 24.19 | 24.30 | 23.91 | 24.04 | 134,350 | -0.22(-0.90%) |
May 17, 2016 | 24.55 | 24.68 | 24.13 | 24.26 | 176,967 | -0.32(-1.29%) |
May 16, 2016 | 24.56 | 24.90 | 24.33 | 24.58 | 155,328 | -0.02(-0.07%) |
May 13, 2016 | 24.91 | 25.14 | 24.55 | 24.60 | 131,311 | -0.42(-1.67%) |
May 12, 2016 | 25.41 | 25.67 | 24.94 | 25.01 | 131,401 | -0.34(-1.32%) |
May 11, 2016 | 25.71 | 25.71 | 25.34 | 25.35 | 55,342 | -0.35(-1.38%) |
May 10, 2016 | 25.34 | 25.80 | 25.34 | 25.70 | 73,120 | +0.38(+1.50%) |
May 09, 2016 | 25.79 | 26.20 | 25.29 | 25.32 | 83,598 | -0.42(-1.62%) |
May 06, 2016 | 25.25 | 25.77 | 25.25 | 25.74 | 63,196 | +0.32(+1.25%) |
May 05, 2016 | 25.77 | 26.09 | 25.42 | 25.42 | 135,598 | -0.24(-0.92%) |
May 04, 2016 | 25.66 | 25.94 | 25.26 | 25.66 | 243,484 | -0.24(-0.94%) |
May 03, 2016 | 26.36 | 26.75 | 25.78 | 25.90 | 145,715 | -0.63(-2.39%) |