Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.36 | 21.38 | 21.12 | 21.33 | 628,312 | -0.04(-0.18%) |
Apr 27, 2017 | 21.28 | 21.38 | 21.06 | 21.37 | 631,759 | +0.27(+1.30%) |
Apr 26, 2017 | 21.31 | 21.31 | 21.00 | 21.09 | 1,094,506 | -0.09(-0.43%) |
Apr 25, 2017 | 21.29 | 21.41 | 21.18 | 21.19 | 900,156 | -0.11(-0.54%) |
Apr 24, 2017 | 21.27 | 21.41 | 21.14 | 21.30 | 1,026,912 | +0.25(+1.19%) |
Apr 21, 2017 | 21.11 | 21.22 | 20.95 | 21.05 | 631,055 | -0.07(-0.32%) |
Apr 20, 2017 | 21.00 | 21.28 | 20.90 | 21.12 | 934,034 | +0.19(+0.91%) |
Apr 19, 2017 | 20.91 | 21.00 | 20.85 | 20.93 | 1,349,740 | -0.04(-0.18%) |
Apr 18, 2017 | 20.78 | 20.99 | 20.77 | 20.96 | 598,335 | +0.05(+0.25%) |
Apr 17, 2017 | 20.57 | 21.01 | 20.55 | 20.91 | 737,617 | +0.38(+1.85%) |
Apr 13, 2017 | 20.64 | 20.71 | 20.52 | 20.53 | 688,929 | +0.04(+0.19%) |
Apr 12, 2017 | 20.62 | 20.79 | 20.48 | 20.49 | 487,347 | -0.11(-0.55%) |
Apr 11, 2017 | 20.36 | 20.61 | 20.30 | 20.61 | 522,586 | +0.24(+1.20%) |
Apr 10, 2017 | 20.17 | 20.47 | 20.10 | 20.36 | 349,927 | +0.24(+1.21%) |
Apr 07, 2017 | 20.19 | 20.26 | 19.99 | 20.12 | 371,926 | -0.02(-0.11%) |
Apr 06, 2017 | 20.12 | 20.36 | 20.11 | 20.14 | 386,459 | +0.07(+0.34%) |
Apr 05, 2017 | 19.94 | 20.36 | 19.92 | 20.07 | 686,789 | +0.19(+0.96%) |
Apr 04, 2017 | 20.12 | 20.12 | 19.85 | 19.88 | 975,594 | -0.28(-1.40%) |
Apr 03, 2017 | 20.62 | 20.69 | 20.10 | 20.17 | 644,542 | -0.40(-1.96%) |
Mar 31, 2017 | 20.37 | 20.68 | 20.35 | 20.57 | 689,102 | +0.16(+0.78%) |
Mar 30, 2017 | 20.33 | 20.57 | 20.33 | 20.41 | 550,415 | +0.02(+0.11%) |
Mar 29, 2017 | 20.15 | 20.46 | 20.07 | 20.39 | 599,635 | +0.18(+0.90%) |
Mar 28, 2017 | 20.04 | 20.27 | 19.97 | 20.20 | 935,973 | +0.16(+0.80%) |
Mar 27, 2017 | 19.72 | 20.05 | 19.66 | 20.04 | 933,633 | +0.14(+0.73%) |
Mar 24, 2017 | 19.72 | 20.01 | 19.66 | 19.90 | 899,610 | +0.26(+1.32%) |
Mar 23, 2017 | 19.41 | 19.84 | 19.41 | 19.64 | 889,073 | +0.17(+0.90%) |
Mar 22, 2017 | 19.50 | 19.50 | 19.31 | 19.47 | 882,217 | -0.12(-0.62%) |
Mar 21, 2017 | 20.07 | 20.09 | 19.50 | 19.59 | 971,709 | -0.40(-1.98%) |
Mar 20, 2017 | 20.06 | 20.13 | 19.93 | 19.98 | 1,072,041 | -0.09(-0.45%) |
Mar 17, 2017 | 20.05 | 20.14 | 19.98 | 20.07 | 888,487 | +0.02(+0.11%) |
Mar 16, 2017 | 20.07 | 20.20 | 20.05 | 20.05 | 792,582 | -0.05(-0.23%) |
Mar 15, 2017 | 19.76 | 20.14 | 19.73 | 20.10 | 1,047,053 | +0.40(+2.01%) |
Mar 14, 2017 | 19.41 | 19.72 | 19.40 | 19.70 | 898,022 | +0.26(+1.33%) |
Mar 13, 2017 | 19.56 | 19.60 | 19.42 | 19.44 | 473,202 | -0.09(-0.47%) |
Mar 10, 2017 | 19.63 | 19.45 | 19.53 | 470,760 | +0.14(+0.71%) | |
Mar 09, 2017 | 19.40 | 19.58 | 19.33 | 19.40 | 659,184 | +0.05(+0.28%) |
Mar 08, 2017 | 19.45 | 19.56 | 19.34 | 19.34 | 589,070 | -0.15(-0.78%) |
Mar 07, 2017 | 19.62 | 19.69 | 19.49 | 19.50 | 949,894 | +0.03(+0.16%) |
Mar 06, 2017 | 19.51 | 19.51 | 19.37 | 19.47 | 709,539 | -0.04(-0.19%) |
Mar 03, 2017 | 19.47 | 19.51 | 19.26 | 19.50 | 1,134,448 | +0.07(+0.35%) |
Mar 02, 2017 | 19.63 | 19.65 | 19.42 | 19.44 | 1,102,067 | -0.21(-1.07%) |
Mar 01, 2017 | 19.29 | 19.65 | 19.18 | 19.65 | 1,101,289 | +0.51(+2.64%) |
Feb 28, 2017 | 18.92 | 19.18 | 18.92 | 19.14 | 1,294,019 | +0.11(+0.59%) |
Feb 27, 2017 | 19.35 | 19.40 | 18.89 | 19.03 | 1,636,296 | -0.26(-1.37%) |
Feb 24, 2017 | 19.02 | 19.53 | 18.85 | 19.29 | 2,823,464 | +0.29(+1.55%) |
Feb 23, 2017 | 19.31 | 19.91 | 18.90 | 19.00 | 3,320,842 | +0.32(+1.74%) |
Feb 22, 2017 | 18.98 | 18.98 | 18.61 | 18.67 | 1,753,850 | -0.28(-1.47%) |
Feb 21, 2017 | 18.93 | 18.97 | 18.63 | 18.95 | 1,401,928 | +0.08(+0.40%) |
Feb 17, 2017 | 18.88 | 18.88 | 18.88 | 0 | +0.14(+0.76%) | |
Feb 16, 2017 | 18.92 | 18.99 | 18.70 | 18.73 | 815,087 | -0.14(-0.76%) |
Feb 15, 2017 | 18.92 | 19.01 | 18.84 | 18.88 | 752,855 | -0.08(-0.40%) |
Feb 14, 2017 | 18.83 | 18.96 | 18.79 | 18.95 | 464,258 | +0.10(+0.52%) |
Feb 13, 2017 | 18.87 | 18.95 | 18.78 | 18.86 | 545,812 | -0.04(-0.20%) |
Feb 10, 2017 | 18.70 | 19.04 | 18.70 | 18.89 | 1,314,517 | +0.29(+1.54%) |
Feb 09, 2017 | 18.15 | 18.70 | 18.12 | 18.61 | 1,086,950 | +0.45(+2.49%) |
Feb 08, 2017 | 17.88 | 18.17 | 17.76 | 18.15 | 1,622,273 | +0.22(+1.22%) |
Feb 07, 2017 | 17.90 | 18.08 | 17.88 | 17.94 | 1,610,953 | -0.09(-0.50%) |
Feb 06, 2017 | 17.94 | 18.09 | 17.86 | 18.03 | 2,430,624 | -0.01(-0.04%) |
Feb 03, 2017 | 18.76 | 18.99 | 17.94 | 18.03 | 2,856,772 | -1.12(-5.87%) |
Feb 02, 2017 | 19.60 | 19.72 | 19.07 | 19.16 | 1,405,604 | -0.51(-2.57%) |
Feb 01, 2017 | 19.71 | 19.72 | 19.51 | 19.66 | 907,663 | -0.08(-0.38%) |
Jan 31, 2017 | 19.21 | 19.78 | 19.14 | 19.74 | 1,412,214 | +0.31(+1.59%) |
Jan 30, 2017 | 19.20 | 19.49 | 18.99 | 19.43 | 648,391 | +0.17(+0.86%) |
Jan 27, 2017 | 19.35 | 19.37 | 19.19 | 19.26 | 818,221 | -0.08(-0.39%) |
Jan 26, 2017 | 19.47 | 19.65 | 19.31 | 19.34 | 666,053 | -0.18(-0.93%) |
Jan 25, 2017 | 19.07 | 19.56 | 19.00 | 19.52 | 713,623 | +0.59(+3.11%) |
Jan 24, 2017 | 19.00 | 19.01 | 18.87 | 18.93 | 521,869 | +0.04(+0.20%) |
Jan 23, 2017 | 18.92 | 18.93 | 18.73 | 18.89 | 608,553 | -0.02(-0.12%) |
Jan 20, 2017 | 18.79 | 19.02 | 18.78 | 18.92 | 615,428 | +0.12(+0.64%) |
Jan 19, 2017 | 19.07 | 19.22 | 18.76 | 18.79 | 1,022,141 | -0.26(-1.39%) |
Jan 18, 2017 | 18.96 | 19.35 | 18.92 | 19.06 | 1,014,437 | +0.12(+0.64%) |
Jan 17, 2017 | 18.70 | 18.98 | 18.70 | 18.94 | 1,044,870 | +0.23(+1.25%) |
Jan 13, 2017 | 18.70 | 18.70 | 18.70 | 0 | -0.08(-0.44%) | |
Jan 12, 2017 | 18.89 | 18.92 | 18.74 | 18.79 | 677,971 | -0.07(-0.36%) |
Jan 11, 2017 | 19.29 | 19.29 | 18.76 | 18.86 | 994,192 | -0.48(-2.50%) |
Jan 10, 2017 | 19.46 | 19.78 | 19.32 | 19.34 | 891,567 | +0.29(+1.50%) |
Jan 09, 2017 | 19.19 | 19.22 | 18.98 | 19.05 | 695,030 | -0.11(-0.59%) |
Jan 06, 2017 | 19.38 | 19.44 | 19.15 | 19.16 | 1,020,342 | -0.20(-1.05%) |
Jan 05, 2017 | 19.30 | 19.47 | 19.16 | 19.37 | 1,198,486 | -0.09(-0.47%) |
Jan 04, 2017 | 19.22 | 19.62 | 19.22 | 19.46 | 985,964 | +0.33(+1.73%) |
Jan 03, 2017 | 19.14 | 19.31 | 19.08 | 19.13 | 1,727,150 | -0.01(-0.04%) |
Dec 30, 2016 | 19.13 | 19.13 | 19.13 | 0 | -0.13(-0.67%) | |
Dec 29, 2016 | 19.27 | 19.35 | 19.16 | 19.26 | 781,983 | +0.07(+0.35%) |
Dec 28, 2016 | 19.25 | 19.33 | 19.15 | 19.19 | 656,113 | -0.13(-0.66%) |
Dec 27, 2016 | 19.36 | 19.44 | 19.22 | 19.32 | 385,207 | +0.05(+0.27%) |
Dec 23, 2016 | 19.27 | 19.27 | 19.27 | 0 | -0.28(-1.43%) | |
Dec 22, 2016 | 19.98 | 19.98 | 19.50 | 19.55 | 1,208,410 | -0.40(-2.00%) |
Dec 21, 2016 | 19.89 | 19.99 | 19.73 | 19.95 | 597,250 | +0.13(+0.65%) |
Dec 20, 2016 | 19.87 | 20.05 | 19.79 | 19.82 | 839,475 | -0.02(-0.08%) |
Dec 19, 2016 | 21.07 | 21.07 | 19.84 | 19.84 | 2,749,740 | -1.15(-5.50%) |
Dec 16, 2016 | 20.85 | 21.10 | 20.79 | 20.99 | 1,114,582 | +0.20(+0.98%) |
Dec 15, 2016 | 20.76 | 20.81 | 20.63 | 20.79 | 707,043 | -0.05(-0.22%) |
Dec 14, 2016 | 21.03 | 21.17 | 20.77 | 20.83 | 1,067,167 | -0.24(-1.15%) |
Dec 13, 2016 | 21.13 | 21.23 | 21.07 | 21.07 | 735,608 | -0.02(-0.07%) |
Dec 12, 2016 | 21.12 | 21.18 | 20.87 | 21.09 | 1,078,766 | +0.03(+0.14%) |
Dec 09, 2016 | 20.87 | 21.08 | 20.87 | 21.06 | 579,295 | +0.18(+0.87%) |
Dec 08, 2016 | 20.92 | 20.98 | 20.79 | 20.88 | 893,543 | +0.02(+0.07%) |
Dec 07, 2016 | 20.50 | 20.94 | 20.50 | 20.86 | 794,045 | +0.28(+1.36%) |
Dec 06, 2016 | 20.33 | 20.60 | 20.27 | 20.58 | 918,374 | +0.23(+1.15%) |
Dec 05, 2016 | 20.87 | 20.90 | 20.35 | 20.35 | 964,787 | -0.37(-1.78%) |
Dec 02, 2016 | 20.51 | 21.01 | 20.51 | 20.72 | 1,425,605 | +0.16(+0.77%) |
Dec 01, 2016 | 20.48 | 20.73 | 20.46 | 20.56 | 1,361,882 | +0.05(+0.26%) |
Nov 30, 2016 | 20.89 | 21.09 | 20.50 | 20.51 | 1,241,097 | -0.41(-1.98%) |
Nov 29, 2016 | 20.82 | 21.00 | 20.76 | 20.92 | 877,633 | +0.01(+0.04%) |
Nov 28, 2016 | 20.70 | 20.98 | 20.67 | 20.91 | 1,215,689 | +0.26(+1.28%) |
Nov 25, 2016 | 20.61 | 20.76 | 20.44 | 20.65 | 296,131 | +0.02(+0.11%) |
Nov 23, 2016 | 20.63 | 20.63 | 20.63 | 0 | +0.16(+0.77%) | |
Nov 22, 2016 | 20.15 | 20.47 | 20.15 | 20.47 | 501,083 | +0.32(+1.57%) |
Nov 21, 2016 | 20.01 | 20.15 | 19.93 | 20.15 | 455,806 | +0.31(+1.56%) |
Nov 18, 2016 | 19.93 | 20.02 | 19.79 | 19.84 | 782,051 | -0.12(-0.60%) |
Nov 17, 2016 | 19.99 | 20.11 | 19.89 | 19.96 | 533,151 | +0.05(+0.27%) |
Nov 16, 2016 | 20.00 | 20.19 | 19.86 | 19.91 | 565,322 | -0.12(-0.59%) |
Nov 15, 2016 | 19.89 | 20.05 | 19.50 | 20.03 | 884,476 | +0.22(+1.10%) |
Nov 14, 2016 | 19.03 | 19.85 | 18.98 | 19.81 | 1,643,948 | +0.95(+5.04%) |
Nov 11, 2016 | 18.79 | 18.98 | 18.67 | 18.86 | 879,249 | -0.04(-0.24%) |
Nov 10, 2016 | 19.01 | 19.32 | 18.86 | 18.91 | 924,910 | -0.10(-0.55%) |
Nov 09, 2016 | 19.00 | 19.09 | 18.86 | 19.01 | 1,677,812 | -0.35(-1.82%) |
Nov 08, 2016 | 19.00 | 19.53 | 18.94 | 19.36 | 956,118 | +0.34(+1.77%) |
Nov 07, 2016 | 18.63 | 19.03 | 18.58 | 19.03 | 958,297 | +0.58(+3.17%) |
Nov 04, 2016 | 18.65 | 18.80 | 18.43 | 18.44 | 1,057,797 | -0.28(-1.48%) |
Nov 03, 2016 | 18.61 | 19.86 | 18.58 | 18.72 | 2,476,460 | -0.11(-0.60%) |
Nov 02, 2016 | 18.98 | 19.04 | 18.70 | 18.83 | 1,154,407 | -0.19(-0.98%) |
Nov 01, 2016 | 19.33 | 19.33 | 18.91 | 19.02 | 1,068,850 | -0.21(-1.09%) |
Oct 31, 2016 | 19.24 | 19.37 | 19.15 | 19.23 | 772,999 | -0.04(-0.19%) |
Oct 28, 2016 | 19.33 | 19.60 | 19.17 | 19.27 | 895,183 | +0.05(+0.27%) |
Oct 27, 2016 | 19.34 | 19.39 | 19.19 | 19.21 | 667,486 | -0.03(-0.16%) |
Oct 26, 2016 | 19.26 | 19.57 | 19.24 | 19.24 | 911,497 | -0.05(-0.23%) |
Oct 25, 2016 | 19.49 | 19.83 | 19.26 | 19.29 | 620,253 | -0.49(-2.46%) |
Oct 24, 2016 | 19.77 | 19.90 | 19.69 | 19.77 | 577,044 | +0.02(+0.11%) |
Oct 21, 2016 | 19.47 | 19.86 | 19.41 | 19.75 | 719,461 | +0.13(+0.65%) |
Oct 20, 2016 | 20.16 | 20.16 | 19.56 | 19.62 | 874,794 | -0.65(-3.21%) |
Oct 19, 2016 | 20.36 | 20.52 | 20.25 | 20.28 | 748,618 | -0.07(-0.33%) |
Oct 18, 2016 | 20.37 | 20.49 | 20.23 | 20.34 | 552,526 | +0.17(+0.85%) |
Oct 17, 2016 | 20.32 | 20.41 | 20.16 | 20.17 | 384,101 | -0.13(-0.66%) |
Oct 14, 2016 | 20.58 | 20.66 | 20.25 | 20.31 | 328,101 | -0.13(-0.62%) |
Oct 13, 2016 | 20.45 | 20.64 | 20.24 | 20.43 | 754,960 | -0.20(-0.98%) |
Oct 12, 2016 | 20.46 | 20.69 | 20.36 | 20.64 | 765,362 | +0.13(+0.62%) |
Oct 11, 2016 | 20.63 | 20.67 | 20.34 | 20.51 | 631,187 | -0.07(-0.33%) |
Oct 10, 2016 | 20.71 | 20.77 | 20.58 | 20.58 | 233,509 | -0.01(-0.04%) |
Oct 07, 2016 | 20.78 | 20.78 | 20.40 | 20.58 | 399,308 | -0.17(-0.83%) |
Oct 06, 2016 | 20.55 | 20.76 | 20.47 | 20.76 | 491,385 | +0.12(+0.58%) |
Oct 05, 2016 | 20.48 | 20.75 | 20.47 | 20.64 | 548,441 | +0.23(+1.14%) |
Oct 04, 2016 | 20.82 | 20.85 | 20.32 | 20.40 | 633,385 | -0.40(-1.94%) |
Oct 03, 2016 | 20.86 | 20.96 | 20.69 | 20.81 | 493,789 | -0.13(-0.61%) |
Sep 30, 2016 | 20.99 | 21.15 | 20.91 | 20.94 | 558,889 | +0.15(+0.72%) |
Sep 29, 2016 | 21.15 | 21.34 | 20.79 | 20.79 | 555,686 | -0.43(-2.01%) |
Sep 28, 2016 | 21.15 | 21.28 | 20.89 | 21.21 | 723,593 | +0.11(+0.53%) |
Sep 27, 2016 | 20.84 | 21.14 | 20.78 | 21.10 | 439,016 | +0.18(+0.86%) |
Sep 26, 2016 | 21.06 | 21.09 | 20.84 | 20.92 | 455,641 | -0.28(-1.34%) |
Sep 23, 2016 | 21.19 | 21.33 | 21.10 | 21.21 | 434,199 | -0.06(-0.28%) |
Sep 22, 2016 | 21.04 | 21.34 | 20.99 | 21.27 | 628,245 | +0.40(+1.94%) |
Sep 21, 2016 | 20.52 | 20.86 | 20.39 | 20.86 | 455,824 | +0.40(+1.94%) |
Sep 20, 2016 | 20.73 | 20.73 | 20.42 | 20.46 | 514,656 | -0.20(-0.98%) |
Sep 19, 2016 | 20.63 | 20.91 | 20.63 | 20.67 | 425,704 | +0.08(+0.40%) |
Sep 16, 2016 | 20.74 | 20.74 | 20.53 | 20.58 | 521,461 | -0.35(-1.68%) |
Sep 15, 2016 | 20.82 | 21.09 | 20.82 | 20.94 | 829,106 | -0.02(-0.07%) |
Sep 14, 2016 | 21.20 | 21.20 | 20.94 | 20.95 | 607,451 | -0.19(-0.92%) |
Sep 13, 2016 | 21.65 | 21.73 | 21.10 | 21.15 | 866,547 | -0.82(-3.72%) |
Sep 12, 2016 | 21.71 | 22.01 | 21.67 | 21.96 | 515,842 | +0.12(+0.55%) |
Sep 09, 2016 | 22.20 | 22.20 | 21.81 | 21.84 | 532,102 | -0.58(-2.61%) |
Sep 08, 2016 | 22.40 | 22.48 | 22.33 | 22.43 | 487,073 | -0.10(-0.47%) |
Sep 07, 2016 | 22.48 | 22.59 | 22.40 | 22.53 | 424,756 | +0.05(+0.23%) |
Sep 06, 2016 | 22.28 | 22.52 | 22.19 | 22.48 | 367,241 | +0.22(+0.98%) |
Sep 02, 2016 | 22.15 | 22.26 | 22.26 | 22.26 | 269,680 | +0.25(+1.16%) |
Sep 01, 2016 | 22.03 | 22.24 | 21.92 | 22.01 | 408,008 | -0.07(-0.34%) |
Aug 31, 2016 | 22.16 | 22.16 | 21.85 | 22.08 | 251,781 | -0.06(-0.27%) |
Aug 30, 2016 | 22.28 | 22.33 | 22.07 | 22.14 | 289,360 | -0.25(-1.10%) |
Aug 29, 2016 | 22.30 | 22.42 | 22.26 | 22.39 | 188,180 | +0.07(+0.34%) |
Aug 26, 2016 | 22.29 | 22.63 | 22.19 | 22.31 | 273,463 | +0.00(+0.00%) |
Aug 25, 2016 | 22.43 | 22.56 | 22.30 | 22.31 | 231,938 | -0.22(-1.00%) |
Aug 24, 2016 | 22.46 | 22.58 | 22.41 | 22.54 | 210,225 | +0.06(+0.27%) |
Aug 23, 2016 | 22.50 | 22.56 | 22.40 | 22.48 | 256,405 | +0.02(+0.10%) |
Aug 22, 2016 | 22.55 | 22.62 | 22.41 | 22.46 | 259,993 | -0.21(-0.93%) |
Aug 19, 2016 | 22.28 | 22.67 | 22.21 | 22.67 | 391,530 | +0.28(+1.27%) |
Aug 18, 2016 | 21.88 | 22.48 | 21.83 | 22.38 | 465,682 | +0.48(+2.19%) |
Aug 17, 2016 | 21.94 | 22.01 | 21.80 | 21.90 | 355,748 | -0.08(-0.37%) |
Aug 16, 2016 | 22.17 | 22.26 | 21.97 | 21.98 | 379,386 | -0.27(-1.21%) |
Aug 15, 2016 | 22.33 | 22.40 | 22.20 | 22.25 | 229,903 | +0.01(+0.03%) |
Aug 12, 2016 | 22.45 | 22.68 | 22.13 | 22.25 | 530,071 | -0.28(-1.23%) |
Aug 11, 2016 | 22.05 | 22.53 | 21.92 | 22.52 | 541,971 | +0.67(+3.09%) |
Aug 10, 2016 | 21.91 | 22.19 | 21.72 | 21.85 | 366,447 | -0.01(-0.03%) |
Aug 09, 2016 | 21.91 | 22.07 | 21.80 | 21.86 | 345,149 | +0.01(+0.07%) |
Aug 08, 2016 | 21.73 | 21.85 | 21.60 | 21.84 | 379,229 | +0.16(+0.76%) |
Aug 05, 2016 | 21.74 | 21.91 | 21.57 | 21.68 | 1,439,837 | -0.16(-0.72%) |
Aug 04, 2016 | 21.73 | 21.98 | 21.70 | 21.83 | 303,185 | +0.07(+0.34%) |
Aug 03, 2016 | 21.50 | 21.79 | 21.37 | 21.76 | 412,788 | +0.07(+0.34%) |
Aug 02, 2016 | 21.71 | 21.90 | 21.64 | 21.69 | 461,160 | -0.04(-0.21%) |
Aug 01, 2016 | 21.82 | 21.99 | 21.60 | 21.73 | 635,417 | -0.09(-0.41%) |
Jul 29, 2016 | 21.86 | 21.99 | 21.60 | 21.82 | 779,048 | -0.11(-0.51%) |
Jul 28, 2016 | 21.70 | 21.95 | 21.66 | 21.93 | 634,960 | +0.20(+0.92%) |
Jul 27, 2016 | 22.31 | 22.46 | 21.56 | 21.73 | 1,466,838 | -1.35(-5.87%) |
Jul 26, 2016 | 23.10 | 23.39 | 22.96 | 23.09 | 539,135 | -0.06(-0.26%) |
Jul 25, 2016 | 23.26 | 23.31 | 23.00 | 23.15 | 506,333 | -0.22(-0.96%) |
Jul 22, 2016 | 23.42 | 23.42 | 23.23 | 23.37 | 353,082 | +0.02(+0.10%) |
Jul 21, 2016 | 23.41 | 23.55 | 23.33 | 23.35 | 259,642 | -0.07(-0.32%) |
Jul 20, 2016 | 23.40 | 23.56 | 23.33 | 23.42 | 355,549 | +0.03(+0.13%) |
Jul 19, 2016 | 23.23 | 23.42 | 23.12 | 23.39 | 307,825 | +0.01(+0.06%) |
Jul 18, 2016 | 23.80 | 23.97 | 23.27 | 23.38 | 429,995 | -0.10(-0.41%) |
Jul 15, 2016 | 23.58 | 23.72 | 23.45 | 23.47 | 264,678 | -0.07(-0.28%) |
Jul 14, 2016 | 23.40 | 23.63 | 23.27 | 23.54 | 477,117 | +0.37(+1.61%) |
Jul 13, 2016 | 23.05 | 23.28 | 22.91 | 23.17 | 360,321 | +0.15(+0.65%) |
Jul 12, 2016 | 22.58 | 23.17 | 22.58 | 23.02 | 792,270 | +0.60(+2.69%) |
Jul 11, 2016 | 22.38 | 22.62 | 22.37 | 22.42 | 520,445 | +0.08(+0.37%) |
Jul 08, 2016 | 22.12 | 22.53 | 21.95 | 22.33 | 1,230,561 | +0.39(+1.76%) |
Jul 07, 2016 | 22.05 | 22.33 | 21.92 | 21.95 | 628,543 | -0.12(-0.54%) |
Jul 06, 2016 | 21.92 | 22.07 | 21.81 | 22.07 | 489,076 | +0.14(+0.64%) |
Jul 05, 2016 | 22.07 | 22.16 | 21.88 | 21.92 | 601,765 | -0.39(-1.73%) |
Jul 01, 2016 | 21.85 | 22.31 | 22.31 | 22.31 | 826,645 | +0.48(+2.18%) |
Jun 30, 2016 | 21.84 | 22.04 | 21.51 | 21.83 | 1,937,225 | +0.41(+1.91%) |
Jun 29, 2016 | 21.08 | 21.52 | 20.98 | 21.43 | 594,052 | +0.57(+2.75%) |
Jun 28, 2016 | 20.38 | 20.88 | 20.22 | 20.85 | 659,413 | +0.66(+3.24%) |
Jun 27, 2016 | 20.26 | 20.36 | 20.03 | 20.20 | 606,648 | -0.31(-1.49%) |
Jun 24, 2016 | 20.64 | 20.96 | 20.48 | 20.50 | 598,586 | -1.06(-4.90%) |
Jun 23, 2016 | 21.57 | 21.63 | 21.45 | 21.56 | 512,849 | +0.22(+1.01%) |
Jun 22, 2016 | 21.48 | 21.58 | 21.32 | 21.34 | 319,741 | -0.11(-0.52%) |
Jun 21, 2016 | 21.66 | 21.69 | 21.43 | 21.46 | 574,473 | -0.20(-0.93%) |
Jun 20, 2016 | 21.62 | 21.92 | 21.56 | 21.66 | 477,369 | +0.21(+0.97%) |
Jun 17, 2016 | 21.37 | 21.49 | 21.19 | 21.45 | 363,824 | +0.13(+0.59%) |
Jun 16, 2016 | 21.32 | 21.37 | 21.04 | 21.32 | 257,724 | -0.19(-0.87%) |
Jun 15, 2016 | 21.59 | 21.70 | 21.46 | 21.51 | 408,856 | -0.03(-0.14%) |
Jun 14, 2016 | 21.56 | 21.77 | 21.46 | 21.54 | 469,410 | -0.08(-0.38%) |
Jun 13, 2016 | 21.94 | 22.17 | 21.59 | 21.62 | 435,496 | -0.48(-2.19%) |
Jun 10, 2016 | 22.25 | 22.36 | 22.02 | 22.10 | 580,374 | -0.41(-1.82%) |
Jun 09, 2016 | 22.48 | 22.56 | 22.35 | 22.51 | 432,833 | -0.09(-0.40%) |
Jun 08, 2016 | 22.82 | 22.97 | 22.51 | 22.60 | 484,170 | -0.13(-0.56%) |
Jun 07, 2016 | 22.45 | 22.80 | 22.40 | 22.73 | 1,389,411 | +0.24(+1.06%) |
Jun 06, 2016 | 22.45 | 22.60 | 22.40 | 22.49 | 621,029 | +0.08(+0.37%) |
Jun 03, 2016 | 22.39 | 22.54 | 22.25 | 22.41 | 641,708 | +0.08(+0.37%) |
Jun 02, 2016 | 22.32 | 22.50 | 22.23 | 22.33 | 640,117 | -0.01(-0.03%) |
Jun 01, 2016 | 22.09 | 22.37 | 22.06 | 22.33 | 416,463 | +0.13(+0.57%) |
May 31, 2016 | 22.45 | 22.45 | 22.04 | 22.21 | 673,962 | -0.34(-1.49%) |
May 27, 2016 | 22.13 | 22.54 | 22.54 | 22.54 | 536,634 | +0.38(+1.71%) |
May 26, 2016 | 22.24 | 22.37 | 22.09 | 22.16 | 349,911 | +0.11(+0.51%) |
May 25, 2016 | 21.89 | 22.26 | 21.83 | 22.05 | 397,159 | +0.20(+0.92%) |
May 24, 2016 | 21.60 | 21.86 | 21.60 | 21.85 | 877,830 | +0.28(+1.28%) |
May 23, 2016 | 21.69 | 21.83 | 21.57 | 21.57 | 248,827 | -0.09(-0.41%) |
May 20, 2016 | 21.47 | 21.78 | 21.43 | 21.66 | 485,252 | +0.26(+1.22%) |
May 19, 2016 | 21.60 | 21.72 | 21.08 | 21.40 | 573,098 | -0.28(-1.30%) |
May 18, 2016 | 21.54 | 21.90 | 21.40 | 21.69 | 591,368 | +0.05(+0.24%) |
May 17, 2016 | 21.63 | 21.72 | 21.44 | 21.63 | 523,168 | +0.04(+0.17%) |
May 16, 2016 | 21.71 | 21.76 | 21.34 | 21.60 | 780,540 | -0.10(-0.48%) |
May 13, 2016 | 21.90 | 21.91 | 21.55 | 21.70 | 506,346 | -0.31(-1.41%) |
May 12, 2016 | 22.14 | 22.19 | 21.77 | 22.01 | 619,526 | +0.07(+0.30%) |
May 11, 2016 | 22.54 | 22.61 | 21.94 | 21.94 | 858,299 | -0.68(-3.01%) |
May 10, 2016 | 22.19 | 22.66 | 22.19 | 22.62 | 1,192,460 | +0.50(+2.24%) |
May 09, 2016 | 22.31 | 22.33 | 22.02 | 22.13 | 840,869 | -0.18(-0.83%) |
May 06, 2016 | 22.74 | 22.85 | 22.05 | 22.31 | 1,113,395 | -0.54(-2.36%) |
May 05, 2016 | 22.96 | 23.66 | 22.70 | 22.85 | 2,565,705 | +0.52(+2.32%) |
May 04, 2016 | 22.80 | 22.80 | 22.00 | 22.34 | 763,697 | -0.56(-2.46%) |
May 03, 2016 | 22.92 | 23.19 | 22.70 | 22.90 | 904,669 | -0.24(-1.02%) |