Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.65 | 30.76 | 29.94 | 29.95 | 418,599 | -0.71(-2.31%) |
Apr 27, 2017 | 31.34 | 31.34 | 30.58 | 30.65 | 351,380 | -0.52(-1.67%) |
Apr 26, 2017 | 30.78 | 31.50 | 30.68 | 31.17 | 523,992 | +0.35(+1.15%) |
Apr 25, 2017 | 31.05 | 31.28 | 30.82 | 30.82 | 455,413 | +0.13(+0.41%) |
Apr 24, 2017 | 30.76 | 31.09 | 30.58 | 30.69 | 552,710 | +0.67(+2.23%) |
Apr 21, 2017 | 29.95 | 30.38 | 29.81 | 30.02 | 502,377 | -0.06(-0.18%) |
Apr 20, 2017 | 29.67 | 30.76 | 29.51 | 30.08 | 859,443 | +0.98(+3.35%) |
Apr 19, 2017 | 28.71 | 29.24 | 28.54 | 29.10 | 762,408 | +0.56(+1.96%) |
Apr 18, 2017 | 28.38 | 28.64 | 28.10 | 28.55 | 407,231 | -0.16(-0.55%) |
Apr 17, 2017 | 27.94 | 28.71 | 27.92 | 28.70 | 404,294 | +0.61(+2.16%) |
Apr 13, 2017 | 28.63 | 28.81 | 28.08 | 28.10 | 520,762 | -0.68(-2.35%) |
Apr 12, 2017 | 29.10 | 29.39 | 28.66 | 28.77 | 427,895 | -0.41(-1.40%) |
Apr 11, 2017 | 28.62 | 29.19 | 28.56 | 29.18 | 611,715 | +0.37(+1.28%) |
Apr 10, 2017 | 28.95 | 29.20 | 28.47 | 28.81 | 306,829 | -0.12(-0.41%) |
Apr 07, 2017 | 28.80 | 29.06 | 28.66 | 28.93 | 277,858 | -0.10(-0.35%) |
Apr 06, 2017 | 28.66 | 29.05 | 28.40 | 29.03 | 1,006,618 | +0.39(+1.35%) |
Apr 05, 2017 | 29.80 | 29.85 | 28.62 | 28.65 | 603,098 | -0.81(-2.75%) |
Apr 04, 2017 | 29.12 | 29.49 | 29.01 | 29.46 | 570,519 | +0.19(+0.65%) |
Apr 03, 2017 | 29.72 | 29.74 | 28.93 | 29.27 | 450,972 | -0.39(-1.30%) |
Mar 31, 2017 | 29.93 | 29.95 | 29.64 | 29.65 | 588,390 | -0.32(-1.08%) |
Mar 30, 2017 | 28.86 | 30.14 | 28.86 | 29.98 | 594,387 | +1.03(+3.56%) |
Mar 29, 2017 | 29.01 | 29.20 | 28.81 | 28.95 | 276,015 | -0.18(-0.62%) |
Mar 28, 2017 | 28.44 | 29.28 | 28.43 | 29.13 | 546,322 | +0.48(+1.68%) |
Mar 27, 2017 | 28.22 | 28.75 | 27.72 | 28.65 | 659,943 | -0.15(-0.52%) |
Mar 24, 2017 | 28.91 | 29.18 | 28.56 | 28.80 | 443,134 | -0.03(-0.11%) |
Mar 23, 2017 | 28.47 | 29.14 | 28.43 | 28.83 | 386,657 | +0.33(+1.16%) |
Mar 22, 2017 | 28.69 | 29.00 | 28.26 | 28.50 | 536,225 | -0.44(-1.52%) |
Mar 21, 2017 | 30.82 | 30.87 | 28.92 | 28.94 | 1,360,116 | -1.58(-5.18%) |
Mar 20, 2017 | 30.83 | 30.85 | 30.26 | 30.52 | 385,429 | -0.49(-1.57%) |
Mar 17, 2017 | 30.84 | 31.19 | 30.53 | 31.01 | 1,637,206 | +0.04(+0.13%) |
Mar 16, 2017 | 30.71 | 31.02 | 30.61 | 30.97 | 385,568 | +0.43(+1.42%) |
Mar 15, 2017 | 30.87 | 31.14 | 30.48 | 30.54 | 515,118 | -0.17(-0.56%) |
Mar 14, 2017 | 30.47 | 30.82 | 30.19 | 30.71 | 307,879 | +0.00(+0.00%) |
Mar 13, 2017 | 30.32 | 30.95 | 30.32 | 30.71 | 361,881 | +0.39(+1.27%) |
Mar 10, 2017 | 30.70 | 30.70 | 29.93 | 30.32 | 440,965 | -0.06(-0.18%) |
Mar 09, 2017 | 30.41 | 30.75 | 30.33 | 30.38 | 550,167 | +0.02(+0.08%) |
Mar 08, 2017 | 31.02 | 31.23 | 30.35 | 30.36 | 335,332 | -0.31(-1.03%) |
Mar 07, 2017 | 30.80 | 31.09 | 30.58 | 30.67 | 421,064 | -0.17(-0.56%) |
Mar 06, 2017 | 30.85 | 31.00 | 30.47 | 30.84 | 400,224 | -0.23(-0.73%) |
Mar 03, 2017 | 31.16 | 31.37 | 30.94 | 31.07 | 637,226 | +0.03(+0.10%) |
Mar 02, 2017 | 31.91 | 32.10 | 31.00 | 31.04 | 372,116 | -1.05(-3.26%) |
Mar 01, 2017 | 31.46 | 32.13 | 31.46 | 32.09 | 550,805 | +1.17(+3.79%) |
Feb 28, 2017 | 31.23 | 31.29 | 30.80 | 30.91 | 509,889 | -0.46(-1.46%) |
Feb 27, 2017 | 31.03 | 31.39 | 30.98 | 31.37 | 316,102 | +0.28(+0.91%) |
Feb 24, 2017 | 30.99 | 31.13 | 30.82 | 31.09 | 581,412 | -0.34(-1.07%) |
Feb 23, 2017 | 31.30 | 31.42 | 30.77 | 31.42 | 347,367 | +0.15(+0.48%) |
Feb 22, 2017 | 31.26 | 31.41 | 30.99 | 31.27 | 392,913 | -0.15(-0.47%) |
Feb 21, 2017 | 30.92 | 31.46 | 30.92 | 31.42 | 824,640 | +0.56(+1.83%) |
Feb 17, 2017 | 30.86 | 30.86 | 30.86 | 0 | +0.30(+0.97%) | |
Feb 16, 2017 | 30.57 | 30.57 | 30.22 | 30.56 | 339,323 | -0.01(-0.03%) |
Feb 15, 2017 | 30.69 | 30.69 | 29.95 | 30.57 | 348,603 | +0.05(+0.18%) |
Feb 14, 2017 | 30.23 | 30.57 | 29.96 | 30.52 | 447,368 | +0.29(+0.96%) |
Feb 13, 2017 | 30.14 | 30.44 | 29.91 | 30.23 | 377,273 | +0.27(+0.91%) |
Feb 10, 2017 | 29.84 | 30.05 | 29.62 | 29.95 | 390,555 | +0.31(+1.03%) |
Feb 09, 2017 | 29.19 | 29.73 | 29.05 | 29.65 | 425,033 | +0.63(+2.19%) |
Feb 08, 2017 | 28.97 | 28.97 | 28.50 | 29.01 | 525,199 | -0.19(-0.64%) |
Feb 07, 2017 | 29.48 | 29.52 | 29.00 | 29.20 | 324,387 | -0.13(-0.43%) |
Feb 06, 2017 | 29.29 | 29.48 | 29.05 | 29.33 | 464,580 | -0.13(-0.43%) |
Feb 03, 2017 | 28.64 | 29.47 | 28.56 | 29.45 | 639,074 | +1.27(+4.50%) |
Feb 02, 2017 | 28.88 | 29.08 | 28.08 | 28.18 | 712,817 | -0.31(-1.07%) |
Feb 01, 2017 | 28.61 | 29.16 | 28.32 | 28.49 | 450,094 | -0.04(-0.14%) |
Jan 31, 2017 | 28.30 | 28.66 | 28.26 | 28.53 | 386,978 | +0.14(+0.50%) |
Jan 30, 2017 | 28.79 | 28.79 | 28.21 | 28.39 | 541,446 | -0.68(-2.34%) |
Jan 27, 2017 | 29.62 | 29.62 | 29.03 | 29.07 | 308,906 | -0.49(-1.64%) |
Jan 26, 2017 | 29.00 | 29.58 | 28.82 | 29.55 | 495,360 | +0.31(+1.04%) |
Jan 25, 2017 | 29.15 | 29.29 | 28.95 | 29.25 | 365,226 | +0.51(+1.77%) |
Jan 24, 2017 | 28.50 | 28.86 | 28.32 | 28.74 | 737,756 | +0.38(+1.32%) |
Jan 23, 2017 | 28.42 | 28.52 | 28.10 | 28.36 | 286,492 | -0.17(-0.60%) |
Jan 20, 2017 | 28.46 | 28.72 | 28.37 | 28.54 | 314,435 | +0.13(+0.47%) |
Jan 19, 2017 | 28.68 | 28.68 | 28.20 | 28.40 | 279,267 | -0.16(-0.55%) |
Jan 18, 2017 | 28.64 | 28.64 | 28.16 | 28.56 | 379,363 | +0.18(+0.63%) |
Jan 17, 2017 | 29.00 | 29.08 | 28.35 | 28.38 | 334,938 | -1.03(-3.49%) |
Jan 13, 2017 | 29.40 | 29.40 | 29.40 | 0 | +0.38(+1.29%) | |
Jan 12, 2017 | 29.54 | 29.59 | 28.74 | 29.03 | 431,301 | -0.78(-2.60%) |
Jan 11, 2017 | 29.51 | 29.80 | 29.24 | 29.80 | 447,096 | +0.23(+0.79%) |
Jan 10, 2017 | 28.93 | 29.60 | 28.84 | 29.57 | 577,737 | +0.64(+2.22%) |
Jan 09, 2017 | 29.42 | 29.42 | 28.85 | 28.93 | 317,055 | -0.63(-2.15%) |
Jan 06, 2017 | 29.89 | 29.97 | 29.55 | 29.56 | 317,334 | -0.06(-0.21%) |
Jan 05, 2017 | 30.32 | 30.32 | 29.39 | 29.62 | 431,501 | -0.86(-2.82%) |
Jan 04, 2017 | 29.92 | 30.52 | 29.92 | 30.48 | 495,038 | +0.61(+2.04%) |
Jan 03, 2017 | 30.19 | 30.48 | 29.58 | 29.87 | 342,890 | +0.10(+0.34%) |
Dec 30, 2016 | 29.77 | 29.77 | 29.77 | 0 | -0.11(-0.37%) | |
Dec 29, 2016 | 30.01 | 30.32 | 29.65 | 29.88 | 177,969 | -0.10(-0.34%) |
Dec 28, 2016 | 30.21 | 30.24 | 29.91 | 29.98 | 241,850 | -0.20(-0.67%) |
Dec 27, 2016 | 30.14 | 30.25 | 29.87 | 30.19 | 213,808 | +0.19(+0.63%) |
Dec 23, 2016 | 30.00 | 30.00 | 30.00 | 0 | -0.06(-0.21%) | |
Dec 22, 2016 | 30.10 | 30.18 | 29.76 | 30.06 | 388,691 | -0.03(-0.10%) |
Dec 21, 2016 | 29.94 | 30.23 | 29.77 | 30.09 | 362,358 | +0.05(+0.18%) |
Dec 20, 2016 | 29.76 | 30.09 | 29.42 | 30.04 | 363,992 | +0.59(+1.99%) |
Dec 19, 2016 | 29.18 | 29.46 | 28.94 | 29.45 | 407,323 | +0.23(+0.80%) |
Dec 16, 2016 | 29.44 | 29.78 | 29.15 | 29.22 | 1,803,589 | -0.22(-0.74%) |
Dec 15, 2016 | 29.16 | 29.64 | 29.00 | 29.44 | 476,064 | +0.50(+1.73%) |
Dec 14, 2016 | 28.95 | 29.44 | 28.75 | 28.93 | 331,784 | -0.25(-0.86%) |
Dec 13, 2016 | 29.23 | 29.60 | 28.78 | 29.18 | 437,386 | -0.01(-0.03%) |
Dec 12, 2016 | 29.74 | 29.94 | 29.03 | 29.19 | 469,671 | -0.62(-2.07%) |
Dec 09, 2016 | 29.86 | 29.98 | 29.39 | 29.81 | 544,520 | -0.01(-0.03%) |
Dec 08, 2016 | 29.63 | 30.08 | 29.59 | 29.82 | 731,318 | +0.28(+0.95%) |
Dec 07, 2016 | 28.86 | 29.55 | 28.73 | 29.54 | 508,367 | +0.62(+2.14%) |
Dec 06, 2016 | 28.46 | 28.97 | 28.27 | 28.92 | 409,179 | +0.58(+2.04%) |
Dec 05, 2016 | 28.09 | 28.40 | 28.01 | 28.34 | 540,054 | +0.58(+2.09%) |
Dec 02, 2016 | 27.78 | 27.90 | 27.60 | 27.76 | 274,959 | -0.17(-0.62%) |
Dec 01, 2016 | 27.73 | 27.95 | 27.53 | 27.93 | 560,230 | +0.45(+1.65%) |
Nov 30, 2016 | 27.88 | 27.95 | 27.43 | 27.48 | 604,252 | -0.10(-0.37%) |
Nov 29, 2016 | 27.82 | 27.99 | 27.41 | 27.58 | 590,620 | -0.10(-0.37%) |
Nov 28, 2016 | 28.06 | 28.19 | 27.55 | 27.68 | 678,749 | -0.60(-2.12%) |
Nov 25, 2016 | 28.02 | 28.29 | 27.95 | 28.28 | 293,504 | +0.24(+0.86%) |
Nov 23, 2016 | 28.04 | 28.04 | 28.04 | 0 | +0.19(+0.67%) | |
Nov 22, 2016 | 27.92 | 28.01 | 27.64 | 27.85 | 688,718 | +0.09(+0.31%) |
Nov 21, 2016 | 27.90 | 27.92 | 27.53 | 27.77 | 498,361 | +0.05(+0.20%) |
Nov 18, 2016 | 27.47 | 27.94 | 27.38 | 27.71 | 496,187 | +0.37(+1.37%) |
Nov 17, 2016 | 27.21 | 27.51 | 27.13 | 27.34 | 416,370 | +0.18(+0.66%) |
Nov 16, 2016 | 27.22 | 27.42 | 27.07 | 27.16 | 541,676 | -0.28(-1.02%) |
Nov 15, 2016 | 27.41 | 27.59 | 26.96 | 27.44 | 624,828 | -0.05(-0.20%) |
Nov 14, 2016 | 27.16 | 28.16 | 27.13 | 27.50 | 731,970 | +0.65(+2.44%) |
Nov 11, 2016 | 25.69 | 26.85 | 25.60 | 26.84 | 982,671 | +1.11(+4.29%) |
Nov 10, 2016 | 24.98 | 26.06 | 24.90 | 25.74 | 1,031,517 | +1.00(+4.03%) |
Nov 09, 2016 | 23.46 | 24.90 | 23.29 | 24.74 | 992,634 | +1.37(+5.86%) |
Nov 08, 2016 | 23.09 | 23.55 | 22.89 | 23.37 | 405,193 | +0.21(+0.91%) |
Nov 07, 2016 | 23.09 | 23.23 | 22.96 | 23.16 | 519,522 | +0.59(+2.62%) |
Nov 04, 2016 | 22.74 | 22.96 | 22.47 | 22.57 | 300,798 | -0.09(-0.41%) |
Nov 03, 2016 | 22.62 | 22.76 | 22.48 | 22.66 | 365,918 | +0.18(+0.80%) |
Nov 02, 2016 | 22.90 | 22.90 | 22.44 | 22.48 | 378,610 | -0.51(-2.20%) |
Nov 01, 2016 | 23.43 | 23.43 | 22.84 | 22.99 | 300,667 | -0.32(-1.37%) |
Oct 31, 2016 | 23.29 | 23.43 | 23.20 | 23.31 | 530,002 | +0.05(+0.23%) |
Oct 28, 2016 | 23.58 | 23.58 | 23.17 | 23.25 | 252,260 | -0.27(-1.16%) |
Oct 27, 2016 | 23.57 | 23.65 | 23.40 | 23.53 | 356,835 | +0.16(+0.70%) |
Oct 26, 2016 | 23.33 | 23.67 | 23.31 | 23.36 | 268,882 | -0.15(-0.63%) |
Oct 25, 2016 | 23.56 | 23.67 | 23.38 | 23.51 | 294,992 | -0.12(-0.53%) |
Oct 24, 2016 | 23.60 | 23.88 | 23.51 | 23.63 | 216,186 | +0.25(+1.06%) |
Oct 21, 2016 | 23.36 | 23.48 | 23.28 | 23.39 | 326,348 | -0.17(-0.73%) |
Oct 20, 2016 | 23.78 | 24.06 | 23.54 | 23.56 | 530,969 | -0.44(-1.85%) |
Oct 19, 2016 | 23.86 | 24.04 | 23.75 | 24.00 | 440,917 | +0.28(+1.18%) |
Oct 18, 2016 | 23.91 | 23.91 | 23.57 | 23.72 | 346,973 | +0.09(+0.36%) |
Oct 17, 2016 | 23.69 | 23.85 | 23.57 | 23.63 | 338,912 | -0.10(-0.43%) |
Oct 14, 2016 | 23.76 | 23.87 | 23.56 | 23.74 | 411,825 | +0.25(+1.06%) |
Oct 13, 2016 | 23.97 | 23.97 | 23.30 | 23.49 | 569,076 | -0.71(-2.93%) |
Oct 12, 2016 | 24.24 | 24.42 | 24.14 | 24.20 | 248,605 | -0.04(-0.16%) |
Oct 11, 2016 | 24.47 | 24.60 | 24.06 | 24.23 | 438,144 | -0.26(-1.08%) |
Oct 10, 2016 | 24.41 | 24.65 | 24.41 | 24.50 | 261,374 | +0.25(+1.03%) |
Oct 07, 2016 | 24.16 | 24.30 | 23.94 | 24.25 | 473,659 | +0.02(+0.10%) |
Oct 06, 2016 | 24.30 | 24.34 | 24.15 | 24.23 | 343,243 | -0.03(-0.13%) |
Oct 05, 2016 | 23.98 | 24.48 | 23.95 | 24.26 | 556,311 | +0.44(+1.83%) |
Oct 04, 2016 | 23.76 | 24.04 | 23.67 | 23.82 | 259,473 | +0.17(+0.72%) |
Oct 03, 2016 | 23.71 | 23.93 | 23.59 | 23.65 | 395,906 | -0.30(-1.27%) |
Sep 30, 2016 | 23.74 | 24.13 | 23.65 | 23.95 | 525,904 | +0.32(+1.35%) |
Sep 29, 2016 | 24.12 | 24.20 | 23.62 | 23.63 | 237,695 | -0.41(-1.72%) |
Sep 28, 2016 | 23.84 | 24.06 | 23.62 | 24.05 | 281,376 | +0.33(+1.41%) |
Sep 27, 2016 | 23.50 | 23.74 | 23.42 | 23.71 | 215,624 | +0.13(+0.56%) |
Sep 26, 2016 | 23.94 | 24.04 | 23.57 | 23.58 | 446,162 | -0.61(-2.51%) |
Sep 23, 2016 | 24.28 | 24.36 | 24.13 | 24.19 | 367,558 | -0.07(-0.29%) |
Sep 22, 2016 | 24.06 | 24.28 | 24.02 | 24.26 | 335,484 | +0.26(+1.07%) |
Sep 21, 2016 | 23.46 | 24.13 | 23.46 | 24.00 | 295,936 | +0.16(+0.65%) |
Sep 20, 2016 | 24.02 | 24.02 | 23.84 | 23.84 | 301,502 | -0.05(-0.23%) |
Sep 19, 2016 | 23.82 | 23.98 | 23.69 | 23.90 | 342,450 | +0.19(+0.82%) |
Sep 16, 2016 | 23.82 | 23.82 | 23.49 | 23.70 | 874,121 | -0.16(-0.65%) |
Sep 15, 2016 | 23.58 | 23.88 | 23.56 | 23.86 | 380,449 | +0.30(+1.25%) |
Sep 14, 2016 | 23.89 | 24.01 | 23.54 | 23.56 | 622,198 | -0.36(-1.50%) |
Sep 13, 2016 | 24.40 | 24.40 | 23.73 | 23.92 | 799,858 | -0.59(-2.41%) |
Sep 12, 2016 | 24.28 | 24.58 | 23.92 | 24.51 | 1,012,837 | +0.16(+0.64%) |
Sep 09, 2016 | 24.27 | 24.61 | 24.25 | 24.36 | 1,297,293 | +0.02(+0.10%) |
Sep 08, 2016 | 24.27 | 24.39 | 24.19 | 24.34 | 350,178 | +0.02(+0.06%) |
Sep 07, 2016 | 23.91 | 24.32 | 23.91 | 24.32 | 442,763 | +0.33(+1.40%) |
Sep 06, 2016 | 24.57 | 24.59 | 23.92 | 23.99 | 359,605 | -0.55(-2.25%) |
Sep 02, 2016 | 24.46 | 24.54 | 24.54 | 24.54 | 449,094 | +0.22(+0.90%) |
Sep 01, 2016 | 24.51 | 24.63 | 24.13 | 24.32 | 515,208 | -0.13(-0.54%) |
Aug 31, 2016 | 24.48 | 24.57 | 24.20 | 24.45 | 581,592 | -0.02(-0.06%) |
Aug 30, 2016 | 24.29 | 24.47 | 24.25 | 24.47 | 400,196 | +0.28(+1.16%) |
Aug 29, 2016 | 24.14 | 24.26 | 23.79 | 24.19 | 501,267 | +0.09(+0.39%) |
Aug 26, 2016 | 24.02 | 24.17 | 23.93 | 24.09 | 610,679 | +0.08(+0.32%) |
Aug 25, 2016 | 23.87 | 24.02 | 23.81 | 24.02 | 429,657 | +0.15(+0.65%) |
Aug 24, 2016 | 23.94 | 24.03 | 23.81 | 23.86 | 323,457 | -0.04(-0.16%) |
Aug 23, 2016 | 24.05 | 24.07 | 23.84 | 23.90 | 377,983 | -0.01(-0.03%) |
Aug 22, 2016 | 23.91 | 23.99 | 23.72 | 23.91 | 357,598 | -0.06(-0.26%) |
Aug 19, 2016 | 24.03 | 24.08 | 23.81 | 23.97 | 499,661 | -0.07(-0.29%) |
Aug 18, 2016 | 23.84 | 24.06 | 23.74 | 24.04 | 360,203 | +0.20(+0.84%) |
Aug 17, 2016 | 23.68 | 23.92 | 23.62 | 23.84 | 294,120 | +0.12(+0.49%) |
Aug 16, 2016 | 23.83 | 23.94 | 23.71 | 23.72 | 443,833 | -0.21(-0.87%) |
Aug 15, 2016 | 23.70 | 23.96 | 23.52 | 23.93 | 220,303 | +0.33(+1.41%) |
Aug 12, 2016 | 23.52 | 23.61 | 23.43 | 23.60 | 275,217 | -0.08(-0.33%) |
Aug 11, 2016 | 23.67 | 23.79 | 23.52 | 23.68 | 391,220 | +0.15(+0.66%) |
Aug 10, 2016 | 23.85 | 23.85 | 23.44 | 23.52 | 329,958 | -0.33(-1.36%) |
Aug 09, 2016 | 23.59 | 23.89 | 23.59 | 23.85 | 334,732 | +0.20(+0.85%) |
Aug 08, 2016 | 23.90 | 23.95 | 23.55 | 23.65 | 289,576 | -0.19(-0.81%) |
Aug 05, 2016 | 23.30 | 23.85 | 23.30 | 23.84 | 875,828 | +0.81(+3.53%) |
Aug 04, 2016 | 23.03 | 23.21 | 22.83 | 23.03 | 314,875 | -0.12(-0.50%) |
Aug 03, 2016 | 22.84 | 23.14 | 22.84 | 23.14 | 340,473 | +0.33(+1.46%) |
Aug 02, 2016 | 23.03 | 23.09 | 22.76 | 22.81 | 360,425 | -0.22(-0.94%) |
Aug 01, 2016 | 23.17 | 23.40 | 22.98 | 23.03 | 344,738 | -0.17(-0.73%) |
Jul 29, 2016 | 23.37 | 23.44 | 22.92 | 23.20 | 623,684 | -0.19(-0.83%) |
Jul 28, 2016 | 23.38 | 23.57 | 23.23 | 23.39 | 397,722 | -0.09(-0.36%) |
Jul 27, 2016 | 23.34 | 23.65 | 23.34 | 23.48 | 439,642 | +0.09(+0.36%) |
Jul 26, 2016 | 23.15 | 23.41 | 23.15 | 23.39 | 463,203 | +0.20(+0.87%) |
Jul 25, 2016 | 23.46 | 23.49 | 23.18 | 23.19 | 506,700 | -0.27(-1.15%) |
Jul 22, 2016 | 23.13 | 23.54 | 22.99 | 23.46 | 531,549 | +0.41(+1.78%) |
Jul 21, 2016 | 23.55 | 23.59 | 23.04 | 23.05 | 1,179,770 | -0.26(-1.10%) |
Jul 20, 2016 | 23.29 | 23.42 | 22.93 | 23.31 | 850,739 | +0.15(+0.63%) |
Jul 19, 2016 | 23.00 | 23.31 | 22.93 | 23.16 | 477,070 | +0.12(+0.54%) |
Jul 18, 2016 | 23.33 | 23.54 | 23.03 | 23.03 | 359,015 | -0.23(-1.00%) |
Jul 15, 2016 | 23.41 | 23.51 | 23.15 | 23.27 | 556,622 | +0.02(+0.10%) |
Jul 14, 2016 | 23.29 | 23.42 | 23.20 | 23.24 | 478,783 | +0.28(+1.21%) |
Jul 13, 2016 | 22.99 | 23.11 | 22.84 | 22.96 | 496,556 | -0.05(-0.20%) |
Jul 12, 2016 | 22.87 | 23.12 | 22.52 | 23.01 | 796,939 | +0.48(+2.13%) |
Jul 11, 2016 | 22.42 | 22.65 | 22.32 | 22.53 | 1,027,058 | +0.32(+1.46%) |
Jul 08, 2016 | 21.53 | 22.45 | 21.16 | 22.21 | 1,517,257 | +1.04(+4.94%) |
Jul 07, 2016 | 20.84 | 21.29 | 20.84 | 21.16 | 636,641 | +0.43(+2.09%) |
Jul 05, 2016 | 20.93 | 20.93 | 20.63 | 20.73 | 802,562 | -0.54(-2.55%) |
Jul 01, 2016 | 21.65 | 21.27 | 21.27 | 21.27 | 841,614 | -0.55(-2.52%) |
Jun 30, 2016 | 21.46 | 21.83 | 21.15 | 21.82 | 664,898 | +0.49(+2.29%) |
Jun 29, 2016 | 21.25 | 21.37 | 21.02 | 21.33 | 590,141 | +0.43(+2.07%) |
Jun 28, 2016 | 20.64 | 20.99 | 20.43 | 20.90 | 683,872 | +0.57(+2.82%) |
Jun 27, 2016 | 21.21 | 21.24 | 20.33 | 20.33 | 1,378,649 | -1.21(-5.61%) |
Jun 24, 2016 | 21.47 | 21.86 | 21.33 | 21.53 | 2,014,996 | -1.40(-6.11%) |
Jun 23, 2016 | 22.44 | 22.94 | 22.14 | 22.93 | 500,328 | +0.84(+3.82%) |
Jun 22, 2016 | 22.19 | 22.46 | 22.08 | 22.09 | 298,682 | -0.03(-0.14%) |
Jun 21, 2016 | 22.23 | 22.32 | 21.99 | 22.12 | 265,307 | -0.08(-0.35%) |
Jun 20, 2016 | 22.36 | 22.67 | 22.18 | 22.20 | 448,063 | +0.22(+1.02%) |
Jun 17, 2016 | 21.82 | 22.10 | 21.69 | 21.97 | 2,206,065 | +0.15(+0.71%) |
Jun 16, 2016 | 21.73 | 21.88 | 21.44 | 21.82 | 702,400 | -0.13(-0.60%) |
Jun 15, 2016 | 22.13 | 22.34 | 21.90 | 21.95 | 1,141,471 | -0.15(-0.70%) |
Jun 14, 2016 | 22.48 | 22.67 | 22.02 | 22.11 | 721,866 | -0.50(-2.22%) |
Jun 13, 2016 | 23.04 | 23.07 | 22.52 | 22.61 | 698,541 | -0.50(-2.18%) |
Jun 10, 2016 | 23.21 | 23.29 | 23.00 | 23.11 | 413,644 | -0.38(-1.61%) |
Jun 09, 2016 | 23.75 | 23.76 | 23.29 | 23.49 | 555,434 | -0.34(-1.43%) |
Jun 08, 2016 | 23.81 | 23.94 | 23.77 | 23.83 | 508,806 | +0.02(+0.10%) |
Jun 07, 2016 | 24.03 | 24.09 | 23.78 | 23.81 | 816,617 | -0.21(-0.87%) |
Jun 06, 2016 | 23.82 | 24.17 | 23.75 | 24.02 | 994,169 | +0.29(+1.24%) |
Jun 03, 2016 | 23.78 | 23.99 | 23.05 | 23.72 | 732,571 | -0.36(-1.48%) |
Jun 02, 2016 | 23.94 | 24.09 | 23.78 | 24.08 | 421,997 | +0.10(+0.42%) |
Jun 01, 2016 | 23.62 | 24.02 | 23.51 | 23.98 | 503,695 | +0.13(+0.55%) |
May 31, 2016 | 23.93 | 23.96 | 23.72 | 23.85 | 592,844 | +0.09(+0.36%) |
May 27, 2016 | 23.55 | 23.76 | 23.76 | 23.76 | 545,136 | +0.32(+1.35%) |
May 26, 2016 | 23.70 | 23.71 | 23.38 | 23.44 | 324,963 | -0.25(-1.07%) |
May 25, 2016 | 23.57 | 23.91 | 23.48 | 23.70 | 559,729 | +0.30(+1.28%) |
May 24, 2016 | 23.04 | 23.44 | 22.97 | 23.40 | 580,983 | +0.59(+2.60%) |
May 23, 2016 | 23.11 | 23.23 | 22.80 | 22.81 | 484,926 | -0.35(-1.53%) |
May 20, 2016 | 22.92 | 23.24 | 22.87 | 23.16 | 972,516 | +0.38(+1.65%) |
May 19, 2016 | 22.93 | 23.14 | 22.51 | 22.78 | 817,407 | -0.19(-0.84%) |
May 18, 2016 | 22.06 | 23.03 | 22.06 | 22.98 | 608,586 | +0.95(+4.29%) |
May 17, 2016 | 22.40 | 22.51 | 21.88 | 22.03 | 752,082 | -0.37(-1.65%) |
May 16, 2016 | 22.14 | 22.57 | 22.07 | 22.40 | 412,438 | +0.34(+1.53%) |
May 13, 2016 | 22.40 | 22.81 | 21.94 | 22.06 | 638,867 | -0.42(-1.85%) |
May 12, 2016 | 22.64 | 22.83 | 22.24 | 22.48 | 524,197 | -0.02(-0.07%) |
May 11, 2016 | 22.67 | 22.80 | 22.48 | 22.49 | 603,205 | -0.26(-1.15%) |
May 10, 2016 | 22.60 | 22.78 | 22.44 | 22.75 | 757,658 | +0.38(+1.72%) |
May 09, 2016 | 22.48 | 22.61 | 22.30 | 22.37 | 546,158 | -0.17(-0.75%) |
May 06, 2016 | 22.33 | 22.54 | 22.18 | 22.54 | 802,729 | +0.08(+0.38%) |
May 05, 2016 | 22.75 | 22.79 | 22.42 | 22.45 | 566,512 | -0.14(-0.61%) |
May 04, 2016 | 22.90 | 23.10 | 22.43 | 22.59 | 702,151 | -0.45(-1.94%) |
May 03, 2016 | 23.37 | 23.37 | 22.83 | 23.04 | 430,572 | -0.66(-2.79%) |