Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.72 | 22.89 | 22.72 | 22.87 | 5,527 | -0.38(-1.63%) |
Apr 27, 2017 | 23.23 | 23.29 | 23.06 | 23.25 | 12,761 | -0.73(-3.04%) |
Apr 26, 2017 | 23.97 | 24.07 | 23.87 | 23.98 | 7,661 | -0.23(-0.95%) |
Apr 25, 2017 | 24.05 | 24.23 | 24.04 | 24.21 | 19,085 | -0.11(-0.45%) |
Apr 24, 2017 | 24.24 | 24.32 | 24.19 | 24.32 | 3,800 | +1.10(+4.74%) |
Apr 21, 2017 | 23.17 | 23.22 | 23.14 | 23.22 | 589,694 | -0.13(-0.56%) |
Apr 20, 2017 | 23.45 | 23.45 | 23.34 | 23.35 | 3,321 | +0.45(+1.97%) |
Apr 19, 2017 | 23.02 | 23.04 | 22.90 | 22.90 | 1,639 | -0.10(-0.43%) |
Apr 18, 2017 | 23.07 | 23.11 | 22.92 | 23.00 | 3,631 | -0.23(-0.99%) |
Apr 17, 2017 | 23.18 | 23.25 | 23.12 | 23.23 | 5,815 | +0.23(+1.00%) |
Apr 13, 2017 | 23.09 | 23.24 | 23.00 | 23.00 | 2,086 | +0.11(+0.48%) |
Apr 12, 2017 | 22.83 | 22.89 | 22.71 | 22.89 | 6,984 | +0.24(+1.06%) |
Apr 11, 2017 | 22.68 | 22.68 | 22.59 | 22.65 | 9,286 | +0.20(+0.89%) |
Apr 10, 2017 | 22.39 | 22.48 | 22.37 | 22.45 | 5,914 | +0.05(+0.22%) |
Apr 07, 2017 | 22.46 | 22.46 | 22.39 | 22.40 | 3,459 | +0.01(+0.07%) |
Apr 06, 2017 | 22.45 | 22.46 | 22.39 | 22.39 | 1,734 | +0.10(+0.43%) |
Apr 05, 2017 | 22.34 | 22.36 | 22.26 | 22.29 | 5,971 | +0.04(+0.18%) |
Apr 04, 2017 | 22.04 | 22.27 | 22.04 | 22.25 | 10,855 | +0.22(+1.00%) |
Apr 03, 2017 | 21.95 | 22.05 | 21.95 | 22.03 | 1,580 | +0.13(+0.59%) |
Mar 31, 2017 | 21.93 | 22.02 | 21.90 | 21.90 | 9,041 | +0.09(+0.44%) |
Mar 30, 2017 | 21.89 | 21.89 | 21.80 | 21.80 | 5,578 | -0.18(-0.84%) |
Mar 29, 2017 | 21.94 | 22.01 | 21.93 | 21.99 | 8,466 | -0.18(-0.81%) |
Mar 28, 2017 | 22.11 | 22.17 | 22.11 | 22.17 | 4,789 | -0.11(-0.49%) |
Mar 27, 2017 | 22.28 | 22.28 | 22.16 | 22.28 | 5,535 | +0.17(+0.77%) |
Mar 24, 2017 | 22.16 | 22.28 | 22.11 | 22.11 | 10,833 | +0.13(+0.61%) |
Mar 23, 2017 | 21.82 | 22.04 | 21.82 | 21.98 | 5,401 | +0.30(+1.36%) |
Mar 22, 2017 | 21.64 | 21.80 | 21.61 | 21.68 | 5,717 | +0.01(+0.05%) |
Mar 21, 2017 | 21.87 | 21.89 | 21.67 | 21.67 | 10,504 | -0.02(-0.09%) |
Mar 20, 2017 | 21.59 | 21.76 | 21.59 | 21.69 | 50,649 | +0.11(+0.51%) |
Mar 17, 2017 | 21.47 | 21.63 | 21.47 | 21.58 | 4,392 | -0.01(-0.05%) |
Mar 16, 2017 | 21.37 | 21.64 | 21.37 | 21.59 | 9,255 | +0.08(+0.37%) |
Mar 15, 2017 | 21.19 | 21.51 | 21.19 | 21.51 | 10,280 | +0.29(+1.37%) |
Mar 14, 2017 | 21.26 | 21.27 | 21.19 | 21.22 | 4,557 | -0.05(-0.24%) |
Mar 13, 2017 | 21.26 | 21.32 | 21.22 | 21.27 | 11,522 | -0.17(-0.79%) |
Mar 10, 2017 | 21.36 | 21.44 | 21.36 | 21.44 | 11,218 | +0.19(+0.89%) |
Mar 09, 2017 | 21.23 | 21.28 | 21.20 | 21.25 | 10,283 | +0.02(+0.09%) |
Mar 08, 2017 | 21.26 | 21.28 | 21.22 | 21.23 | 3,487 | -0.18(-0.86%) |
Mar 07, 2017 | 21.48 | 21.49 | 21.41 | 21.41 | 4,873 | -0.18(-0.81%) |
Mar 06, 2017 | 21.59 | 21.62 | 21.50 | 21.59 | 5,705 | +0.07(+0.30%) |
Mar 03, 2017 | 21.37 | 21.58 | 21.36 | 21.52 | 5,114 | +0.14(+0.68%) |
Mar 02, 2017 | 21.35 | 21.41 | 21.30 | 21.38 | 8,152 | +0.00(+0.02%) |
Mar 01, 2017 | 21.40 | 21.44 | 21.33 | 21.38 | 5,249 | -0.22(-1.02%) |
Feb 28, 2017 | 22.15 | 22.15 | 21.49 | 21.59 | 8,454 | -0.51(-2.31%) |
Feb 27, 2017 | 22.06 | 22.15 | 22.00 | 22.11 | 8,406 | +0.25(+1.12%) |
Feb 24, 2017 | 21.84 | 21.95 | 21.84 | 21.86 | 5,058 | -0.10(-0.46%) |
Feb 23, 2017 | 21.95 | 21.99 | 21.84 | 21.96 | 4,979 | +0.05(+0.21%) |
Feb 22, 2017 | 21.80 | 21.91 | 21.79 | 21.91 | 17,485 | -0.02(-0.07%) |
Feb 21, 2017 | 21.82 | 21.93 | 21.82 | 21.93 | 6,446 | -0.17(-0.77%) |
Feb 17, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.10(-0.47%) | |
Feb 16, 2017 | 22.13 | 22.24 | 22.13 | 22.20 | 4,337 | +0.23(+1.07%) |
Feb 15, 2017 | 21.82 | 22.01 | 21.82 | 21.97 | 10,758 | +0.20(+0.92%) |
Feb 14, 2017 | 21.79 | 21.80 | 21.75 | 21.77 | 4,886 | +0.10(+0.46%) |
Feb 13, 2017 | 21.47 | 21.71 | 21.47 | 21.67 | 14,080 | +0.12(+0.58%) |
Feb 10, 2017 | 21.19 | 21.58 | 21.19 | 21.55 | 15,624 | +0.25(+1.15%) |
Feb 09, 2017 | 21.51 | 21.51 | 21.30 | 21.30 | 15,491 | -0.22(-1.02%) |
Feb 08, 2017 | 21.57 | 21.57 | 21.50 | 21.52 | 9,924 | +0.01(+0.05%) |
Feb 07, 2017 | 21.53 | 21.53 | 21.47 | 21.51 | 6,171 | -0.24(-1.10%) |
Feb 06, 2017 | 21.75 | 21.75 | 21.68 | 21.75 | 6,480 | -0.16(-0.71%) |
Feb 03, 2017 | 21.93 | 21.95 | 21.87 | 21.91 | 22,799 | +0.09(+0.39%) |
Feb 02, 2017 | 21.85 | 21.85 | 21.81 | 21.82 | 15,004 | -0.62(-2.76%) |
Feb 01, 2017 | 22.32 | 22.47 | 22.32 | 22.44 | 5,378 | -0.18(-0.80%) |
Jan 31, 2017 | 22.66 | 22.69 | 22.50 | 22.62 | 9,059 | +0.46(+2.08%) |
Jan 30, 2017 | 21.90 | 22.16 | 21.90 | 22.16 | 4,049 | +0.07(+0.32%) |
Jan 27, 2017 | 21.98 | 22.18 | 21.93 | 22.09 | 10,729 | -0.61(-2.69%) |
Jan 26, 2017 | 22.77 | 22.77 | 22.61 | 22.70 | 6,490 | -1.50(-6.20%) |
Jan 25, 2017 | 24.21 | 24.25 | 24.12 | 24.20 | 12,977 | +0.14(+0.58%) |
Jan 24, 2017 | 23.90 | 24.14 | 23.89 | 24.06 | 10,812 | +0.79(+3.39%) |
Jan 23, 2017 | 23.08 | 23.27 | 23.08 | 23.27 | 9,487 | +0.18(+0.78%) |
Jan 20, 2017 | 23.16 | 23.16 | 23.04 | 23.09 | 12,549 | +0.18(+0.79%) |
Jan 19, 2017 | 22.97 | 22.97 | 22.85 | 22.91 | 5,858 | +0.15(+0.66%) |
Jan 18, 2017 | 22.79 | 22.88 | 22.72 | 22.76 | 8,101 | -0.22(-0.96%) |
Jan 17, 2017 | 22.89 | 23.00 | 22.87 | 22.98 | 5,327 | -0.09(-0.39%) |
Jan 13, 2017 | 23.07 | 23.07 | 23.07 | 0 | +0.10(+0.44%) | |
Jan 12, 2017 | 23.00 | 23.05 | 22.94 | 22.97 | 5,836 | +0.01(+0.04%) |
Jan 11, 2017 | 22.72 | 23.00 | 22.72 | 22.96 | 5,090 | +0.32(+1.41%) |
Jan 10, 2017 | 22.69 | 22.80 | 22.63 | 22.64 | 20,355 | +0.00(+0.02%) |
Jan 09, 2017 | 22.63 | 22.68 | 22.59 | 22.64 | 3,716 | -0.10(-0.46%) |
Jan 06, 2017 | 22.77 | 22.82 | 22.74 | 22.74 | 15,445 | -0.11(-0.46%) |
Jan 05, 2017 | 22.69 | 22.89 | 22.69 | 22.84 | 15,365 | +0.16(+0.73%) |
Jan 04, 2017 | 22.68 | 22.75 | 22.61 | 22.68 | 7,597 | +0.15(+0.67%) |
Jan 03, 2017 | 22.44 | 22.53 | 22.43 | 22.53 | 8,632 | +0.18(+0.81%) |
Dec 30, 2016 | 22.35 | 22.35 | 22.35 | 0 | +0.22(+0.99%) | |
Dec 29, 2016 | 22.14 | 22.21 | 22.09 | 22.13 | 3,440 | +0.10(+0.45%) |
Dec 28, 2016 | 22.01 | 22.05 | 21.96 | 22.03 | 16,958 | -0.06(-0.27%) |
Dec 27, 2016 | 22.12 | 22.20 | 22.09 | 22.09 | 11,413 | -0.02(-0.09%) |
Dec 23, 2016 | 22.11 | 22.11 | 22.11 | 0 | +0.14(+0.64%) | |
Dec 22, 2016 | 22.03 | 22.07 | 21.94 | 21.97 | 5,843 | -0.18(-0.81%) |
Dec 21, 2016 | 22.13 | 22.16 | 22.06 | 22.15 | 10,384 | +0.28(+1.28%) |
Dec 20, 2016 | 21.84 | 21.90 | 21.79 | 21.87 | 14,896 | +0.14(+0.64%) |
Dec 19, 2016 | 21.77 | 21.88 | 21.70 | 21.73 | 9,661 | -0.07(-0.34%) |
Dec 16, 2016 | 21.75 | 21.85 | 21.72 | 21.80 | 12,108 | +0.13(+0.60%) |
Dec 15, 2016 | 21.59 | 21.74 | 21.54 | 21.68 | 23,445 | +0.28(+1.29%) |
Dec 14, 2016 | 21.66 | 21.75 | 21.34 | 21.40 | 20,129 | -0.30(-1.38%) |
Dec 13, 2016 | 21.75 | 21.84 | 21.66 | 21.70 | 11,015 | -0.10(-0.46%) |
Dec 12, 2016 | 21.71 | 21.80 | 21.71 | 21.80 | 7,968 | +0.09(+0.41%) |
Dec 09, 2016 | 21.66 | 21.80 | 21.63 | 21.71 | 38,039 | +0.20(+0.93%) |
Dec 08, 2016 | 21.74 | 21.74 | 21.45 | 21.51 | 7,975 | -0.71(-3.20%) |
Dec 07, 2016 | 21.98 | 22.24 | 21.97 | 22.22 | 59,315 | +0.02(+0.09%) |
Dec 06, 2016 | 22.16 | 22.25 | 22.14 | 22.20 | 44,825 | +0.06(+0.27%) |
Dec 05, 2016 | 22.25 | 22.25 | 22.08 | 22.14 | 25,852 | +0.36(+1.65%) |
Dec 02, 2016 | 21.72 | 21.83 | 21.72 | 21.78 | 4,953 | -0.29(-1.31%) |
Dec 01, 2016 | 22.04 | 22.07 | 21.94 | 22.07 | 19,724 | +0.15(+0.68%) |
Nov 30, 2016 | 21.95 | 21.98 | 21.89 | 21.92 | 7,474 | +0.07(+0.32%) |
Nov 29, 2016 | 21.77 | 21.91 | 21.73 | 21.85 | 19,846 | -0.04(-0.18%) |
Nov 28, 2016 | 21.76 | 21.98 | 21.76 | 21.89 | 38,892 | -0.16(-0.70%) |
Nov 25, 2016 | 22.14 | 22.14 | 22.05 | 22.05 | 2,584 | +0.04(+0.16%) |
Nov 23, 2016 | 22.01 | 22.01 | 22.01 | 0 | +0.04(+0.18%) | |
Nov 22, 2016 | 22.08 | 22.08 | 21.86 | 21.97 | 12,951 | -0.01(-0.05%) |
Nov 21, 2016 | 21.95 | 21.98 | 21.88 | 21.98 | 5,370 | +0.18(+0.83%) |
Nov 18, 2016 | 22.00 | 22.00 | 21.80 | 21.80 | 4,364 | -0.15(-0.68%) |
Nov 17, 2016 | 22.03 | 22.07 | 21.93 | 21.95 | 5,494 | +0.12(+0.55%) |
Nov 16, 2016 | 21.85 | 21.90 | 21.78 | 21.83 | 7,145 | -0.28(-1.27%) |
Nov 15, 2016 | 22.02 | 22.12 | 22.01 | 22.11 | 18,190 | +0.34(+1.59%) |
Nov 14, 2016 | 21.94 | 21.96 | 21.71 | 21.77 | 22,648 | -0.66(-2.96%) |
Nov 11, 2016 | 22.40 | 22.48 | 22.39 | 22.43 | 6,766 | -0.49(-2.14%) |
Nov 10, 2016 | 23.05 | 23.12 | 22.79 | 22.92 | 10,406 | +0.01(+0.02%) |
Nov 09, 2016 | 22.80 | 23.03 | 22.80 | 22.91 | 18,087 | +0.25(+1.10%) |
Nov 08, 2016 | 22.54 | 22.73 | 22.54 | 22.66 | 36,049 | +0.01(+0.04%) |
Nov 07, 2016 | 22.74 | 22.76 | 22.60 | 22.66 | 9,503 | +0.20(+0.87%) |
Nov 04, 2016 | 22.43 | 22.54 | 22.41 | 22.46 | 35,575 | -0.24(-1.06%) |
Nov 03, 2016 | 22.73 | 22.77 | 22.60 | 22.70 | 22,495 | +0.10(+0.44%) |
Nov 02, 2016 | 22.65 | 22.80 | 22.60 | 22.60 | 509,036 | +0.01(+0.04%) |
Nov 01, 2016 | 22.86 | 22.88 | 22.58 | 22.59 | 1,194,017 | -0.34(-1.46%) |
Oct 31, 2016 | 22.87 | 22.98 | 22.86 | 22.93 | 7,477 | -0.06(-0.28%) |
Oct 28, 2016 | 23.00 | 23.08 | 22.97 | 22.99 | 25,040 | +0.10(+0.44%) |
Oct 27, 2016 | 23.10 | 23.16 | 22.89 | 22.89 | 16,103 | -0.71(-3.01%) |
Oct 26, 2016 | 23.28 | 23.65 | 23.24 | 23.60 | 11,593 | -0.09(-0.38%) |
Oct 25, 2016 | 23.84 | 23.84 | 23.69 | 23.69 | 6,881 | -0.02(-0.08%) |
Oct 24, 2016 | 23.65 | 23.74 | 23.63 | 23.71 | 11,277 | -0.04(-0.19%) |
Oct 21, 2016 | 23.65 | 23.79 | 23.63 | 23.75 | 6,502 | -0.19(-0.79%) |
Oct 20, 2016 | 23.93 | 24.02 | 23.89 | 23.95 | 3,577 | -0.23(-0.93%) |
Oct 19, 2016 | 24.05 | 24.17 | 24.04 | 24.17 | 4,127 | +0.12(+0.50%) |
Oct 18, 2016 | 24.12 | 24.20 | 24.05 | 24.05 | 8,702 | -0.11(-0.46%) |
Oct 17, 2016 | 24.10 | 24.17 | 24.05 | 24.16 | 8,292 | +0.04(+0.17%) |
Oct 14, 2016 | 24.12 | 24.21 | 24.05 | 24.12 | 8,822 | -0.15(-0.62%) |
Oct 13, 2016 | 24.29 | 24.39 | 24.21 | 24.27 | 5,768 | -0.26(-1.06%) |
Oct 12, 2016 | 24.60 | 24.60 | 24.47 | 24.53 | 12,335 | -0.01(-0.04%) |
Oct 11, 2016 | 24.61 | 24.64 | 24.50 | 24.54 | 6,493 | -0.42(-1.68%) |
Oct 10, 2016 | 24.97 | 24.98 | 24.89 | 24.96 | 4,696 | -0.12(-0.48%) |
Oct 07, 2016 | 25.14 | 25.14 | 24.89 | 25.08 | 6,607 | +0.16(+0.64%) |
Oct 06, 2016 | 24.97 | 25.02 | 24.90 | 24.92 | 7,363 | -0.28(-1.11%) |
Oct 05, 2016 | 25.24 | 25.25 | 25.16 | 25.20 | 23,863 | +0.06(+0.26%) |
Oct 04, 2016 | 25.13 | 25.24 | 25.02 | 25.14 | 7,219 | +0.02(+0.08%) |
Oct 03, 2016 | 25.16 | 25.19 | 25.01 | 25.11 | 10,855 | -0.21(-0.85%) |
Sep 30, 2016 | 25.10 | 25.42 | 25.10 | 25.33 | 13,313 | +0.38(+1.52%) |
Sep 29, 2016 | 25.24 | 25.24 | 24.90 | 24.95 | 5,325 | -0.82(-3.18%) |
Sep 28, 2016 | 25.43 | 25.77 | 25.42 | 25.77 | 18,329 | -0.42(-1.60%) |
Sep 27, 2016 | 25.95 | 26.22 | 25.95 | 26.19 | 8,525 | +0.12(+0.44%) |
Sep 26, 2016 | 26.20 | 26.20 | 26.02 | 26.07 | 11,885 | -0.03(-0.10%) |
Sep 23, 2016 | 25.94 | 26.12 | 25.94 | 26.10 | 4,982 | +0.07(+0.27%) |
Sep 22, 2016 | 26.00 | 26.13 | 25.93 | 26.03 | 5,670 | +0.47(+1.84%) |
Sep 21, 2016 | 25.16 | 25.56 | 25.16 | 25.56 | 81,447 | +0.50(+2.00%) |
Sep 20, 2016 | 25.09 | 25.20 | 24.96 | 25.06 | 8,488 | -0.02(-0.08%) |
Sep 19, 2016 | 25.08 | 25.09 | 24.95 | 25.08 | 7,351 | +0.33(+1.33%) |
Sep 16, 2016 | 24.77 | 24.83 | 24.63 | 24.75 | 6,198 | -0.36(-1.43%) |
Sep 15, 2016 | 25.03 | 25.18 | 24.98 | 25.11 | 9,367 | +0.28(+1.13%) |
Sep 14, 2016 | 24.79 | 24.98 | 24.75 | 24.83 | 14,124 | +0.16(+0.65%) |
Sep 13, 2016 | 24.81 | 24.81 | 24.54 | 24.67 | 13,700 | -0.52(-2.06%) |
Sep 12, 2016 | 24.97 | 25.19 | 24.87 | 25.19 | 10,892 | +0.44(+1.78%) |
Sep 09, 2016 | 25.19 | 25.19 | 24.72 | 24.75 | 16,892 | -0.82(-3.23%) |
Sep 08, 2016 | 25.61 | 25.63 | 25.45 | 25.57 | 6,952 | -0.07(-0.29%) |
Sep 07, 2016 | 25.76 | 25.79 | 25.63 | 25.65 | 36,820 | +0.04(+0.18%) |
Sep 06, 2016 | 25.58 | 25.66 | 25.54 | 25.61 | 9,279 | +0.38(+1.49%) |
Sep 02, 2016 | 25.23 | 25.23 | 25.23 | 0 | +0.01(+0.04%) | |
Sep 01, 2016 | 25.13 | 25.22 | 25.03 | 25.22 | 14,620 | +0.13(+0.54%) |
Aug 31, 2016 | 25.33 | 25.33 | 24.97 | 25.09 | 10,412 | -0.34(-1.36%) |
Aug 30, 2016 | 25.62 | 25.67 | 25.28 | 25.43 | 7,833 | -0.67(-2.57%) |
Aug 29, 2016 | 25.94 | 26.10 | 25.89 | 26.10 | 23,836 | +0.05(+0.19%) |
Aug 26, 2016 | 25.97 | 26.11 | 25.86 | 26.05 | 7,937 | +0.15(+0.58%) |
Aug 25, 2016 | 25.90 | 26.02 | 25.84 | 25.90 | 10,047 | -0.13(-0.50%) |
Aug 24, 2016 | 25.98 | 26.13 | 25.94 | 26.03 | 18,945 | -0.37(-1.40%) |
Aug 23, 2016 | 26.37 | 26.46 | 26.31 | 26.40 | 10,820 | +0.13(+0.49%) |
Aug 22, 2016 | 26.17 | 26.33 | 26.17 | 26.27 | 10,227 | -0.08(-0.30%) |
Aug 19, 2016 | 26.09 | 26.35 | 26.09 | 26.35 | 7,753 | -0.13(-0.51%) |
Aug 18, 2016 | 26.34 | 26.53 | 26.34 | 26.48 | 13,450 | +0.45(+1.71%) |
Aug 17, 2016 | 26.02 | 26.04 | 25.82 | 26.04 | 7,716 | +0.00(+0.01%) |
Aug 16, 2016 | 26.10 | 26.13 | 25.99 | 26.04 | 9,525 | -0.38(-1.43%) |
Aug 15, 2016 | 26.48 | 26.48 | 26.37 | 26.41 | 22,213 | +0.00(+0.02%) |
Aug 12, 2016 | 26.49 | 26.49 | 26.29 | 26.41 | 10,684 | -0.16(-0.58%) |
Aug 11, 2016 | 26.62 | 26.68 | 26.51 | 26.57 | 9,813 | +0.05(+0.21%) |
Aug 10, 2016 | 26.31 | 26.55 | 26.30 | 26.51 | 7,130 | +0.20(+0.76%) |
Aug 09, 2016 | 26.22 | 26.35 | 26.21 | 26.31 | 7,547 | +0.82(+3.22%) |
Aug 08, 2016 | 25.49 | 25.54 | 25.38 | 25.49 | 16,660 | +0.13(+0.51%) |
Aug 05, 2016 | 25.11 | 25.39 | 25.11 | 25.36 | 12,306 | +0.21(+0.83%) |
Aug 04, 2016 | 25.00 | 25.19 | 24.95 | 25.15 | 11,881 | +0.26(+1.06%) |
Aug 03, 2016 | 24.78 | 24.94 | 24.78 | 24.89 | 11,199 | -0.32(-1.29%) |
Aug 02, 2016 | 25.18 | 25.28 | 25.10 | 25.21 | 16,486 | +0.07(+0.28%) |
Aug 01, 2016 | 25.33 | 25.33 | 25.02 | 25.14 | 17,215 | -0.13(-0.53%) |
Jul 29, 2016 | 25.19 | 25.37 | 25.19 | 25.27 | 14,556 | -0.21(-0.80%) |
Jul 28, 2016 | 25.50 | 25.56 | 25.32 | 25.48 | 16,572 | +0.00(+0.00%) |
Jul 27, 2016 | 25.41 | 25.51 | 25.26 | 25.48 | 9,264 | +0.42(+1.68%) |
Jul 26, 2016 | 25.02 | 25.13 | 24.92 | 25.06 | 13,359 | -0.09(-0.34%) |
Jul 25, 2016 | 25.10 | 25.17 | 25.01 | 25.14 | 6,516 | +0.27(+1.07%) |
Jul 22, 2016 | 24.82 | 24.94 | 24.80 | 24.88 | 6,306 | +0.22(+0.89%) |
Jul 21, 2016 | 24.76 | 24.76 | 24.61 | 24.66 | 9,682 | -0.26(-1.04%) |
Jul 20, 2016 | 24.92 | 25.05 | 24.88 | 24.92 | 11,868 | +0.38(+1.55%) |
Jul 19, 2016 | 24.81 | 24.81 | 24.49 | 24.54 | 14,887 | +0.89(+3.76%) |
Jul 18, 2016 | 23.75 | 23.76 | 23.55 | 23.65 | 24,610 | -0.14(-0.59%) |
Jul 15, 2016 | 23.76 | 23.82 | 23.73 | 23.79 | 12,574 | -0.07(-0.29%) |
Jul 14, 2016 | 23.84 | 23.92 | 23.71 | 23.86 | 18,391 | +0.11(+0.46%) |
Jul 13, 2016 | 23.74 | 23.80 | 23.62 | 23.75 | 6,677 | +0.22(+0.93%) |
Jul 12, 2016 | 23.51 | 23.61 | 23.44 | 23.53 | 24,458 | +0.18(+0.77%) |
Jul 11, 2016 | 23.23 | 23.42 | 23.23 | 23.35 | 12,969 | +0.71(+3.14%) |
Jul 08, 2016 | 22.76 | 22.76 | 22.61 | 22.64 | 7,604 | +0.27(+1.21%) |
Jul 07, 2016 | 22.36 | 22.37 | 22.21 | 22.37 | 9,211 | -0.00(-0.02%) |
Jul 05, 2016 | 22.75 | 22.75 | 22.30 | 22.38 | 13,124 | -0.68(-2.95%) |
Jul 01, 2016 | 23.05 | 23.05 | 23.05 | 0 | +0.10(+0.45%) | |
Jun 30, 2016 | 22.60 | 23.04 | 22.60 | 22.95 | 10,596 | +0.45(+2.00%) |
Jun 29, 2016 | 22.42 | 22.58 | 22.41 | 22.50 | 10,339 | +0.41(+1.86%) |
Jun 28, 2016 | 22.13 | 22.14 | 21.85 | 22.09 | 16,372 | +0.64(+2.98%) |
Jun 27, 2016 | 21.61 | 21.61 | 21.12 | 21.45 | 16,526 | -0.57(-2.61%) |
Jun 24, 2016 | 22.75 | 22.89 | 21.29 | 22.02 | 19,297 | -1.48(-6.28%) |
Jun 23, 2016 | 23.30 | 23.65 | 23.30 | 23.50 | 9,737 | +0.72(+3.16%) |
Jun 22, 2016 | 22.94 | 22.73 | 22.78 | 16,503 | +0.02(+0.09%) | |
Jun 21, 2016 | 22.74 | 22.87 | 22.63 | 22.76 | 17,148 | +0.03(+0.13%) |
Jun 20, 2016 | 22.76 | 22.90 | 22.72 | 22.73 | 9,853 | +0.56(+2.53%) |
Jun 17, 2016 | 22.11 | 22.28 | 22.04 | 22.17 | 10,148 | +0.24(+1.09%) |
Jun 16, 2016 | 21.60 | 21.96 | 21.51 | 21.93 | 31,519 | -0.09(-0.39%) |
Jun 15, 2016 | 22.03 | 22.17 | 21.98 | 22.02 | 11,992 | +0.13(+0.59%) |
Jun 14, 2016 | 21.86 | 21.92 | 21.74 | 21.89 | 15,728 | -0.33(-1.49%) |
Jun 13, 2016 | 22.40 | 22.49 | 22.15 | 22.21 | 9,525 | -0.46(-2.05%) |
Jun 10, 2016 | 22.97 | 22.97 | 22.64 | 22.68 | 13,128 | -0.82(-3.49%) |
Jun 09, 2016 | 23.40 | 23.50 | 23.35 | 23.50 | 12,757 | -0.09(-0.38%) |
Jun 08, 2016 | 23.62 | 23.65 | 23.55 | 23.59 | 8,427 | -0.05(-0.19%) |
Jun 07, 2016 | 23.66 | 23.75 | 23.56 | 23.64 | 10,163 | +0.07(+0.28%) |
Jun 06, 2016 | 23.53 | 23.60 | 23.51 | 23.57 | 4,095 | +0.20(+0.83%) |
Jun 03, 2016 | 23.30 | 23.40 | 23.23 | 23.38 | 12,318 | +0.32(+1.41%) |
Jun 02, 2016 | 23.09 | 23.14 | 22.98 | 23.05 | 14,579 | -0.44(-1.87%) |
Jun 01, 2016 | 23.42 | 23.49 | 23.36 | 23.49 | 13,300 | -0.04(-0.17%) |
May 31, 2016 | 23.39 | 23.60 | 23.39 | 23.53 | 8,038 | +0.40(+1.73%) |
May 27, 2016 | 23.13 | 23.13 | 23.13 | 0 | +0.02(+0.09%) | |
May 26, 2016 | 22.98 | 23.19 | 22.96 | 23.11 | 315,535 | +0.79(+3.54%) |
May 25, 2016 | 22.40 | 22.46 | 22.32 | 22.32 | 700,574 | -0.07(-0.33%) |
May 24, 2016 | 22.50 | 22.51 | 22.35 | 22.39 | 184,917 | +0.15(+0.67%) |
May 23, 2016 | 22.14 | 22.34 | 22.14 | 22.25 | 9,313 | -0.09(-0.40%) |
May 20, 2016 | 22.35 | 22.43 | 22.29 | 22.34 | 8,215 | +0.41(+1.89%) |
May 19, 2016 | 21.87 | 22.01 | 21.87 | 21.92 | 5,996 | -0.43(-1.92%) |
May 18, 2016 | 22.42 | 22.55 | 22.22 | 22.35 | 117,401 | +0.12(+0.54%) |
May 17, 2016 | 22.35 | 22.52 | 22.20 | 22.23 | 11,978 | -0.29(-1.27%) |
May 16, 2016 | 22.45 | 22.54 | 22.45 | 22.52 | 14,590 | +0.30(+1.33%) |
May 13, 2016 | 22.33 | 22.33 | 22.16 | 22.22 | 8,233 | -0.23(-1.02%) |
May 12, 2016 | 22.71 | 22.71 | 22.32 | 22.45 | 6,476 | -0.06(-0.27%) |
May 11, 2016 | 22.48 | 22.57 | 22.42 | 22.51 | 12,458 | +0.20(+0.91%) |
May 10, 2016 | 22.22 | 22.36 | 22.22 | 22.31 | 8,808 | +0.30(+1.35%) |
May 09, 2016 | 22.20 | 22.20 | 22.01 | 22.01 | 19,957 | -0.18(-0.83%) |
May 06, 2016 | 22.27 | 22.29 | 22.10 | 22.20 | 10,893 | +0.05(+0.20%) |
May 05, 2016 | 22.25 | 22.32 | 22.10 | 22.15 | 17,697 | -0.27(-1.20%) |
May 04, 2016 | 22.41 | 22.51 | 22.28 | 22.42 | 11,257 | -0.29(-1.29%) |
May 03, 2016 | 22.74 | 22.86 | 22.60 | 22.71 | 14,329 | -0.21(-0.91%) |