Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.99 | 32.07 | 30.94 | 30.97 | 254,995 | -1.02(-3.19%) |
Apr 27, 2017 | 32.69 | 32.71 | 31.86 | 31.99 | 157,672 | -0.62(-1.89%) |
Apr 26, 2017 | 31.76 | 32.80 | 31.76 | 32.61 | 206,879 | +0.84(+2.66%) |
Apr 25, 2017 | 31.73 | 33.13 | 30.83 | 31.76 | 240,880 | +0.45(+1.42%) |
Apr 24, 2017 | 31.25 | 31.51 | 31.04 | 31.32 | 159,986 | +0.78(+2.55%) |
Apr 21, 2017 | 30.34 | 30.68 | 30.15 | 30.54 | 176,366 | +0.15(+0.48%) |
Apr 20, 2017 | 29.65 | 30.40 | 29.40 | 30.39 | 143,091 | +0.65(+2.18%) |
Apr 19, 2017 | 29.57 | 30.04 | 29.57 | 29.74 | 107,270 | +0.31(+1.05%) |
Apr 18, 2017 | 29.29 | 29.51 | 29.01 | 29.44 | 115,831 | -0.06(-0.22%) |
Apr 17, 2017 | 28.88 | 29.52 | 28.78 | 29.50 | 90,934 | +0.66(+2.28%) |
Apr 13, 2017 | 29.34 | 29.57 | 28.84 | 28.84 | 142,367 | -0.62(-2.12%) |
Apr 12, 2017 | 29.91 | 30.02 | 29.33 | 29.47 | 92,813 | -0.58(-1.92%) |
Apr 11, 2017 | 29.34 | 30.04 | 29.34 | 30.04 | 99,679 | +0.52(+1.76%) |
Apr 10, 2017 | 29.76 | 29.98 | 29.26 | 29.52 | 119,971 | -0.22(-0.74%) |
Apr 07, 2017 | 29.65 | 29.95 | 29.53 | 29.74 | 173,819 | -0.09(-0.30%) |
Apr 06, 2017 | 29.60 | 29.92 | 29.39 | 29.83 | 113,774 | +0.26(+0.88%) |
Apr 05, 2017 | 30.04 | 30.41 | 29.55 | 29.57 | 302,181 | -0.16(-0.55%) |
Apr 04, 2017 | 29.38 | 29.99 | 29.38 | 29.74 | 189,366 | +0.21(+0.71%) |
Apr 03, 2017 | 30.01 | 30.16 | 29.41 | 29.52 | 239,301 | -0.54(-1.81%) |
Mar 31, 2017 | 30.70 | 30.70 | 30.00 | 30.07 | 292,450 | -0.71(-2.29%) |
Mar 30, 2017 | 30.09 | 30.89 | 30.09 | 30.77 | 313,208 | +0.74(+2.46%) |
Mar 29, 2017 | 30.24 | 30.30 | 29.89 | 30.04 | 147,526 | -0.36(-1.17%) |
Mar 28, 2017 | 29.91 | 30.47 | 29.78 | 30.39 | 162,266 | +0.32(+1.05%) |
Mar 27, 2017 | 29.65 | 30.16 | 29.17 | 30.08 | 118,749 | -0.21(-0.70%) |
Mar 24, 2017 | 30.45 | 30.68 | 30.10 | 30.29 | 264,384 | +0.03(+0.11%) |
Mar 23, 2017 | 29.96 | 30.70 | 29.74 | 30.25 | 131,238 | +0.19(+0.65%) |
Mar 22, 2017 | 30.41 | 30.64 | 29.41 | 30.06 | 238,016 | -0.63(-2.06%) |
Mar 21, 2017 | 32.72 | 32.72 | 30.66 | 30.69 | 220,116 | -1.84(-5.66%) |
Mar 20, 2017 | 32.83 | 33.07 | 32.32 | 32.53 | 97,716 | -0.33(-1.01%) |
Mar 17, 2017 | 32.54 | 32.93 | 32.12 | 32.87 | 665,882 | +0.15(+0.45%) |
Mar 16, 2017 | 32.55 | 32.79 | 32.39 | 32.72 | 120,630 | +0.41(+1.25%) |
Mar 15, 2017 | 32.51 | 32.76 | 32.28 | 32.31 | 176,545 | +0.11(+0.33%) |
Mar 14, 2017 | 31.96 | 32.34 | 31.71 | 32.21 | 87,715 | +0.05(+0.15%) |
Mar 13, 2017 | 32.04 | 32.69 | 32.04 | 32.16 | 74,866 | +0.15(+0.48%) |
Mar 10, 2017 | 32.53 | 32.53 | 31.75 | 32.01 | 94,773 | -0.19(-0.60%) |
Mar 09, 2017 | 32.24 | 32.73 | 32.11 | 32.20 | 81,404 | +0.02(+0.05%) |
Mar 08, 2017 | 33.01 | 33.40 | 32.14 | 32.18 | 127,896 | -0.51(-1.56%) |
Mar 07, 2017 | 32.87 | 33.27 | 32.60 | 32.70 | 96,461 | -0.20(-0.62%) |
Mar 06, 2017 | 32.70 | 33.08 | 32.51 | 32.90 | 109,571 | -0.09(-0.27%) |
Mar 03, 2017 | 33.01 | 33.17 | 32.77 | 32.99 | 100,139 | +0.14(+0.42%) |
Mar 02, 2017 | 33.90 | 33.90 | 32.82 | 32.85 | 120,619 | -0.98(-2.90%) |
Mar 01, 2017 | 33.32 | 33.92 | 32.59 | 33.83 | 165,888 | +1.08(+3.29%) |
Feb 28, 2017 | 33.27 | 33.27 | 32.60 | 32.75 | 141,774 | -0.57(-1.70%) |
Feb 27, 2017 | 33.48 | 33.60 | 33.17 | 33.32 | 197,072 | -0.16(-0.48%) |
Feb 24, 2017 | 33.59 | 33.92 | 33.23 | 33.48 | 233,874 | -0.53(-1.56%) |
Feb 23, 2017 | 33.80 | 34.10 | 31.88 | 34.02 | 196,642 | +0.29(+0.86%) |
Feb 22, 2017 | 33.41 | 33.87 | 33.08 | 33.72 | 194,156 | +0.20(+0.60%) |
Feb 21, 2017 | 33.43 | 33.56 | 33.20 | 33.52 | 78,526 | +0.15(+0.46%) |
Feb 17, 2017 | 33.37 | 33.37 | 33.37 | 0 | -0.06(-0.17%) | |
Feb 16, 2017 | 33.35 | 33.47 | 33.08 | 33.43 | 87,359 | +0.07(+0.22%) |
Feb 15, 2017 | 33.07 | 33.47 | 33.07 | 33.35 | 75,392 | +0.16(+0.49%) |
Feb 14, 2017 | 32.78 | 33.43 | 32.64 | 33.19 | 120,948 | +0.42(+1.28%) |
Feb 13, 2017 | 32.39 | 32.96 | 32.16 | 32.77 | 115,918 | +0.44(+1.37%) |
Feb 10, 2017 | 32.35 | 32.41 | 32.04 | 32.33 | 103,042 | +0.19(+0.58%) |
Feb 09, 2017 | 31.70 | 32.31 | 31.66 | 32.14 | 86,482 | +0.48(+1.50%) |
Feb 08, 2017 | 31.85 | 31.85 | 31.31 | 31.67 | 111,396 | -0.35(-1.11%) |
Feb 07, 2017 | 32.36 | 32.40 | 31.74 | 32.02 | 70,940 | -0.19(-0.58%) |
Feb 06, 2017 | 32.34 | 32.82 | 32.13 | 32.21 | 97,540 | -0.46(-1.41%) |
Feb 03, 2017 | 32.35 | 32.83 | 32.26 | 32.67 | 172,897 | +0.73(+2.30%) |
Feb 02, 2017 | 32.26 | 32.47 | 31.84 | 31.93 | 141,254 | -0.54(-1.66%) |
Feb 01, 2017 | 32.95 | 33.47 | 32.44 | 32.47 | 175,011 | -0.39(-1.18%) |
Jan 31, 2017 | 32.35 | 32.95 | 31.86 | 32.86 | 172,218 | +0.37(+1.14%) |
Jan 30, 2017 | 32.92 | 32.92 | 32.33 | 32.49 | 141,349 | -0.77(-2.33%) |
Jan 27, 2017 | 33.56 | 33.56 | 32.97 | 33.26 | 87,829 | -0.26(-0.77%) |
Jan 26, 2017 | 33.51 | 33.64 | 33.21 | 33.52 | 158,919 | +0.13(+0.39%) |
Jan 25, 2017 | 34.32 | 34.32 | 33.07 | 33.39 | 249,735 | -0.69(-2.04%) |
Jan 24, 2017 | 33.26 | 34.29 | 33.26 | 34.09 | 302,224 | +0.88(+2.65%) |
Jan 23, 2017 | 33.36 | 33.43 | 33.02 | 33.21 | 91,137 | -0.15(-0.44%) |
Jan 20, 2017 | 33.12 | 33.80 | 33.12 | 33.35 | 135,732 | +0.27(+0.83%) |
Jan 19, 2017 | 33.10 | 33.21 | 32.74 | 33.08 | 204,856 | +0.03(+0.10%) |
Jan 18, 2017 | 32.79 | 33.06 | 32.40 | 33.05 | 143,742 | +0.43(+1.31%) |
Jan 17, 2017 | 33.34 | 33.53 | 32.55 | 32.62 | 153,251 | -0.98(-2.91%) |
Jan 13, 2017 | 33.60 | 33.60 | 33.60 | 0 | +0.56(+1.68%) | |
Jan 12, 2017 | 33.81 | 33.81 | 32.76 | 33.04 | 133,513 | -0.84(-2.48%) |
Jan 11, 2017 | 33.70 | 33.88 | 33.28 | 33.88 | 143,700 | +0.21(+0.62%) |
Jan 10, 2017 | 33.26 | 33.88 | 33.24 | 33.67 | 199,968 | +0.57(+1.73%) |
Jan 09, 2017 | 33.27 | 33.61 | 32.79 | 33.10 | 191,199 | -0.31(-0.94%) |
Jan 06, 2017 | 33.56 | 33.62 | 33.24 | 33.41 | 103,079 | -0.04(-0.12%) |
Jan 05, 2017 | 34.17 | 34.18 | 33.21 | 33.45 | 148,865 | -0.80(-2.33%) |
Jan 04, 2017 | 33.90 | 34.33 | 33.65 | 34.25 | 217,235 | +0.40(+1.17%) |
Jan 03, 2017 | 34.19 | 34.27 | 33.47 | 33.85 | 184,769 | +0.07(+0.21%) |
Dec 30, 2016 | 33.78 | 33.78 | 33.78 | 0 | -0.02(-0.05%) | |
Dec 29, 2016 | 33.88 | 34.08 | 33.51 | 33.80 | 99,909 | -0.15(-0.45%) |
Dec 28, 2016 | 34.05 | 34.19 | 33.74 | 33.95 | 100,924 | +0.04(+0.12%) |
Dec 27, 2016 | 33.87 | 34.06 | 33.75 | 33.91 | 140,634 | +0.09(+0.26%) |
Dec 23, 2016 | 33.82 | 33.82 | 33.82 | 0 | -0.04(-0.12%) | |
Dec 22, 2016 | 34.10 | 34.27 | 33.70 | 33.86 | 145,553 | -0.12(-0.36%) |
Dec 21, 2016 | 34.22 | 34.22 | 33.78 | 33.98 | 110,846 | -0.19(-0.54%) |
Dec 20, 2016 | 33.32 | 34.18 | 32.93 | 34.17 | 214,561 | +0.97(+2.92%) |
Dec 19, 2016 | 33.13 | 33.28 | 32.61 | 33.20 | 207,208 | +0.19(+0.59%) |
Dec 16, 2016 | 33.39 | 33.43 | 32.93 | 33.01 | 698,848 | -0.37(-1.11%) |
Dec 15, 2016 | 33.05 | 33.41 | 32.64 | 33.38 | 224,394 | +0.56(+1.72%) |
Dec 14, 2016 | 32.77 | 33.14 | 32.18 | 32.81 | 147,948 | -0.19(-0.56%) |
Dec 13, 2016 | 32.86 | 33.13 | 32.48 | 33.00 | 106,594 | +0.12(+0.37%) |
Dec 12, 2016 | 33.49 | 33.72 | 32.60 | 32.88 | 158,124 | -0.57(-1.71%) |
Dec 09, 2016 | 33.49 | 33.49 | 32.76 | 33.45 | 142,110 | +0.06(+0.19%) |
Dec 08, 2016 | 32.74 | 33.51 | 32.60 | 33.39 | 258,659 | +0.68(+2.07%) |
Dec 07, 2016 | 32.25 | 32.81 | 31.77 | 32.71 | 174,913 | +0.43(+1.32%) |
Dec 06, 2016 | 31.86 | 32.35 | 31.57 | 32.28 | 158,584 | +0.59(+1.86%) |
Dec 05, 2016 | 31.31 | 31.72 | 30.97 | 31.69 | 127,538 | +0.62(+2.00%) |
Dec 02, 2016 | 31.32 | 31.38 | 30.95 | 31.07 | 134,558 | -0.23(-0.75%) |
Dec 01, 2016 | 31.26 | 31.56 | 31.24 | 31.30 | 134,646 | +0.14(+0.44%) |
Nov 30, 2016 | 31.55 | 31.81 | 31.01 | 31.17 | 136,720 | +0.01(+0.03%) |
Nov 29, 2016 | 31.32 | 31.55 | 31.11 | 31.16 | 106,985 | +0.00(+0.00%) |
Nov 28, 2016 | 31.52 | 31.56 | 31.02 | 31.16 | 152,258 | -0.55(-1.74%) |
Nov 25, 2016 | 31.62 | 31.89 | 31.34 | 31.71 | 99,124 | +0.02(+0.08%) |
Nov 23, 2016 | 31.69 | 31.69 | 31.69 | 0 | +0.34(+1.07%) | |
Nov 22, 2016 | 31.15 | 31.36 | 31.04 | 31.35 | 244,145 | +0.18(+0.59%) |
Nov 21, 2016 | 31.31 | 31.31 | 30.73 | 31.17 | 152,572 | -0.10(-0.33%) |
Nov 18, 2016 | 31.13 | 31.44 | 30.94 | 31.27 | 276,106 | +0.26(+0.85%) |
Nov 17, 2016 | 30.76 | 31.22 | 30.31 | 31.01 | 207,983 | -0.09(-0.28%) |
Nov 16, 2016 | 31.03 | 31.65 | 30.69 | 31.10 | 264,672 | -0.73(-2.29%) |
Nov 15, 2016 | 31.62 | 31.91 | 31.07 | 31.83 | 188,894 | +0.12(+0.38%) |
Nov 14, 2016 | 31.67 | 32.84 | 30.47 | 31.70 | 344,020 | +0.02(+0.05%) |
Nov 11, 2016 | 30.11 | 31.72 | 29.63 | 31.69 | 425,753 | +1.57(+5.22%) |
Nov 10, 2016 | 29.19 | 30.05 | 28.79 | 30.12 | 274,515 | +1.38(+4.80%) |
Nov 09, 2016 | 27.09 | 28.75 | 27.05 | 28.74 | 203,133 | +1.84(+6.86%) |
Nov 08, 2016 | 26.83 | 27.33 | 26.83 | 26.89 | 83,396 | -0.17(-0.62%) |
Nov 07, 2016 | 26.75 | 27.10 | 26.61 | 27.06 | 99,772 | +0.80(+3.05%) |
Nov 04, 2016 | 26.30 | 26.56 | 26.12 | 26.26 | 74,569 | -0.02(-0.09%) |
Nov 03, 2016 | 26.26 | 26.51 | 26.01 | 26.28 | 63,715 | +0.10(+0.37%) |
Nov 02, 2016 | 26.38 | 26.59 | 26.03 | 26.19 | 99,190 | -0.36(-1.36%) |
Nov 01, 2016 | 27.03 | 27.07 | 26.46 | 26.55 | 127,132 | -0.48(-1.78%) |
Oct 31, 2016 | 26.82 | 27.09 | 26.55 | 27.03 | 172,435 | +0.26(+0.96%) |
Oct 28, 2016 | 26.96 | 27.01 | 26.66 | 26.77 | 72,731 | -0.20(-0.74%) |
Oct 27, 2016 | 27.01 | 27.47 | 26.84 | 26.97 | 80,889 | +0.18(+0.69%) |
Oct 26, 2016 | 26.85 | 27.05 | 26.76 | 26.79 | 74,906 | -0.09(-0.33%) |
Oct 25, 2016 | 26.84 | 27.29 | 26.66 | 26.88 | 99,287 | -0.33(-1.21%) |
Oct 24, 2016 | 27.05 | 27.29 | 26.76 | 27.21 | 129,556 | +0.53(+1.98%) |
Oct 21, 2016 | 26.41 | 26.81 | 26.14 | 26.68 | 85,498 | -0.01(-0.03%) |
Oct 20, 2016 | 26.64 | 26.97 | 26.56 | 26.69 | 90,797 | -0.11(-0.42%) |
Oct 19, 2016 | 26.62 | 26.99 | 26.43 | 26.80 | 126,822 | +0.30(+1.13%) |
Oct 18, 2016 | 26.53 | 26.54 | 26.30 | 26.50 | 79,470 | +0.20(+0.75%) |
Oct 17, 2016 | 26.55 | 26.73 | 26.29 | 26.30 | 120,176 | -0.30(-1.15%) |
Oct 14, 2016 | 26.56 | 26.75 | 26.41 | 26.61 | 141,769 | +0.30(+1.16%) |
Oct 13, 2016 | 26.65 | 26.65 | 26.16 | 26.30 | 182,857 | -0.51(-1.91%) |
Oct 12, 2016 | 26.61 | 26.92 | 26.61 | 26.81 | 59,272 | +0.14(+0.54%) |
Oct 11, 2016 | 26.85 | 26.97 | 26.51 | 26.67 | 109,502 | -0.17(-0.63%) |
Oct 10, 2016 | 26.91 | 27.21 | 26.83 | 26.84 | 161,706 | +0.00(+0.00%) |
Oct 07, 2016 | 26.94 | 26.97 | 26.62 | 26.84 | 121,940 | -0.07(-0.27%) |
Oct 06, 2016 | 26.75 | 26.99 | 26.73 | 26.91 | 120,750 | +0.14(+0.54%) |
Oct 05, 2016 | 26.48 | 27.05 | 26.48 | 26.77 | 140,370 | +0.36(+1.37%) |
Oct 04, 2016 | 26.18 | 26.62 | 26.16 | 26.40 | 129,072 | +0.21(+0.80%) |
Oct 03, 2016 | 26.15 | 26.31 | 25.87 | 26.20 | 134,192 | -0.16(-0.61%) |
Sep 30, 2016 | 26.00 | 26.46 | 25.66 | 26.36 | 162,995 | +0.45(+1.73%) |
Sep 29, 2016 | 26.36 | 26.36 | 25.70 | 25.91 | 94,572 | -0.41(-1.55%) |
Sep 28, 2016 | 26.00 | 26.33 | 25.98 | 26.32 | 118,974 | +0.34(+1.33%) |
Sep 27, 2016 | 25.68 | 26.04 | 25.62 | 25.97 | 96,845 | +0.22(+0.87%) |
Sep 26, 2016 | 26.08 | 26.14 | 25.74 | 25.75 | 108,858 | -0.52(-1.98%) |
Sep 23, 2016 | 26.37 | 26.49 | 26.24 | 26.27 | 105,788 | -0.21(-0.79%) |
Sep 22, 2016 | 26.10 | 26.49 | 26.06 | 26.48 | 236,390 | +0.38(+1.47%) |
Sep 21, 2016 | 26.00 | 26.10 | 25.83 | 26.09 | 111,354 | +0.22(+0.84%) |
Sep 20, 2016 | 25.88 | 26.04 | 25.87 | 25.88 | 60,065 | +0.08(+0.31%) |
Sep 19, 2016 | 25.84 | 26.09 | 25.64 | 25.80 | 71,797 | +0.06(+0.22%) |
Sep 16, 2016 | 26.08 | 26.08 | 25.66 | 25.74 | 332,358 | -0.24(-0.93%) |
Sep 15, 2016 | 25.64 | 25.99 | 25.46 | 25.98 | 122,955 | +0.47(+1.85%) |
Sep 14, 2016 | 25.70 | 25.87 | 25.50 | 25.51 | 70,891 | -0.24(-0.93%) |
Sep 13, 2016 | 25.67 | 25.91 | 25.47 | 25.75 | 128,656 | -0.20(-0.77%) |
Sep 12, 2016 | 25.78 | 25.95 | 25.47 | 25.95 | 111,564 | +0.18(+0.68%) |
Sep 09, 2016 | 25.89 | 26.11 | 25.76 | 25.77 | 121,379 | -0.30(-1.14%) |
Sep 08, 2016 | 26.10 | 26.22 | 25.90 | 26.07 | 94,684 | -0.02(-0.09%) |
Sep 07, 2016 | 25.62 | 26.12 | 25.60 | 26.09 | 152,042 | +0.36(+1.40%) |
Sep 06, 2016 | 26.02 | 26.02 | 25.63 | 25.73 | 98,892 | -0.30(-1.17%) |
Sep 02, 2016 | 26.00 | 26.04 | 26.04 | 26.04 | 149,031 | +0.08(+0.31%) |
Sep 01, 2016 | 25.99 | 26.02 | 25.59 | 25.96 | 123,733 | +0.06(+0.25%) |
Aug 31, 2016 | 25.72 | 25.93 | 25.57 | 25.89 | 188,801 | +0.20(+0.78%) |
Aug 30, 2016 | 25.55 | 25.69 | 25.55 | 25.69 | 101,413 | +0.14(+0.53%) |
Aug 29, 2016 | 25.45 | 25.71 | 25.45 | 25.55 | 113,977 | +0.08(+0.31%) |
Aug 26, 2016 | 25.58 | 25.76 | 25.44 | 25.48 | 107,983 | -0.12(-0.47%) |
Aug 25, 2016 | 25.32 | 25.60 | 25.30 | 25.59 | 87,181 | +0.25(+1.01%) |
Aug 24, 2016 | 25.22 | 25.36 | 25.15 | 25.34 | 55,660 | +0.19(+0.76%) |
Aug 23, 2016 | 25.19 | 25.32 | 25.00 | 25.15 | 79,337 | -0.05(-0.19%) |
Aug 22, 2016 | 24.93 | 25.21 | 24.90 | 25.20 | 94,802 | +0.14(+0.57%) |
Aug 19, 2016 | 24.96 | 25.10 | 24.67 | 25.05 | 150,031 | +0.07(+0.29%) |
Aug 18, 2016 | 24.78 | 25.00 | 24.68 | 24.98 | 89,311 | +0.25(+1.00%) |
Aug 17, 2016 | 24.59 | 24.89 | 24.50 | 24.73 | 83,679 | +0.14(+0.55%) |
Aug 16, 2016 | 24.54 | 24.66 | 24.11 | 24.60 | 70,140 | -0.05(-0.19%) |
Aug 15, 2016 | 24.42 | 24.67 | 24.38 | 24.65 | 69,136 | +0.22(+0.91%) |
Aug 12, 2016 | 24.32 | 24.43 | 24.17 | 24.42 | 55,029 | +0.03(+0.13%) |
Aug 11, 2016 | 24.47 | 24.58 | 24.36 | 24.39 | 73,445 | +0.00(+0.00%) |
Aug 10, 2016 | 24.66 | 24.66 | 24.37 | 24.39 | 51,498 | -0.26(-1.07%) |
Aug 09, 2016 | 24.48 | 24.76 | 24.48 | 24.66 | 74,326 | +0.12(+0.49%) |
Aug 08, 2016 | 24.69 | 24.69 | 24.42 | 24.54 | 119,016 | -0.22(-0.90%) |
Aug 05, 2016 | 23.96 | 24.86 | 23.87 | 24.76 | 314,779 | +0.88(+3.67%) |
Aug 04, 2016 | 23.87 | 23.98 | 23.81 | 23.88 | 61,437 | +0.08(+0.33%) |
Aug 03, 2016 | 23.59 | 23.81 | 23.56 | 23.80 | 94,651 | +0.25(+1.05%) |
Aug 02, 2016 | 23.64 | 23.74 | 23.52 | 23.56 | 121,745 | -0.13(-0.54%) |
Aug 01, 2016 | 23.75 | 23.93 | 23.60 | 23.68 | 91,060 | -0.06(-0.23%) |
Jul 29, 2016 | 23.81 | 24.07 | 23.69 | 23.74 | 172,543 | -0.11(-0.47%) |
Jul 28, 2016 | 23.86 | 23.91 | 23.54 | 23.85 | 188,460 | -0.01(-0.03%) |
Jul 27, 2016 | 23.74 | 23.88 | 23.59 | 23.86 | 224,081 | +0.17(+0.71%) |
Jul 26, 2016 | 23.88 | 23.88 | 23.33 | 23.69 | 123,209 | +0.01(+0.03%) |
Jul 25, 2016 | 23.79 | 23.80 | 23.55 | 23.68 | 79,314 | -0.15(-0.63%) |
Jul 22, 2016 | 23.31 | 23.88 | 23.27 | 23.84 | 114,050 | +0.46(+1.98%) |
Jul 21, 2016 | 23.63 | 23.63 | 23.31 | 23.37 | 70,969 | -0.26(-1.11%) |
Jul 20, 2016 | 23.82 | 23.82 | 23.56 | 23.64 | 72,787 | -0.05(-0.20%) |
Jul 19, 2016 | 23.62 | 23.86 | 23.62 | 23.68 | 84,977 | +0.03(+0.13%) |
Jul 18, 2016 | 23.87 | 23.88 | 23.65 | 23.65 | 122,595 | -0.18(-0.74%) |
Jul 15, 2016 | 23.88 | 23.88 | 23.65 | 23.83 | 135,541 | +0.10(+0.44%) |
Jul 14, 2016 | 23.68 | 23.88 | 23.40 | 23.72 | 143,212 | +0.14(+0.57%) |
Jul 13, 2016 | 23.48 | 23.59 | 23.37 | 23.59 | 187,644 | +0.12(+0.51%) |
Jul 12, 2016 | 23.10 | 23.48 | 23.10 | 23.47 | 137,636 | +0.41(+1.80%) |
Jul 11, 2016 | 22.81 | 23.09 | 22.81 | 23.05 | 78,804 | +0.35(+1.54%) |
Jul 08, 2016 | 22.57 | 22.90 | 22.29 | 22.70 | 139,261 | +0.41(+1.86%) |
Jul 07, 2016 | 22.22 | 22.55 | 22.16 | 22.29 | 96,038 | +0.25(+1.12%) |
Jul 05, 2016 | 22.38 | 22.38 | 21.95 | 22.04 | 150,337 | -0.45(-1.98%) |
Jul 01, 2016 | 22.64 | 22.49 | 22.49 | 22.49 | 88,933 | -0.30(-1.33%) |
Jun 30, 2016 | 22.23 | 22.83 | 21.96 | 22.79 | 159,643 | +0.61(+2.73%) |
Jun 29, 2016 | 21.97 | 22.24 | 21.67 | 22.19 | 94,194 | +0.45(+2.05%) |
Jun 28, 2016 | 21.72 | 21.84 | 21.47 | 21.74 | 142,953 | +0.33(+1.52%) |
Jun 27, 2016 | 21.79 | 21.79 | 21.23 | 21.41 | 154,233 | -0.71(-3.20%) |
Jun 24, 2016 | 22.38 | 22.74 | 22.00 | 22.12 | 276,257 | -1.36(-5.80%) |
Jun 23, 2016 | 23.08 | 23.48 | 23.06 | 23.48 | 124,241 | +0.71(+3.11%) |
Jun 22, 2016 | 22.81 | 23.06 | 22.73 | 22.78 | 66,082 | -0.06(-0.24%) |
Jun 21, 2016 | 22.82 | 23.08 | 22.65 | 22.83 | 71,488 | +0.03(+0.14%) |
Jun 20, 2016 | 22.71 | 23.09 | 22.71 | 22.80 | 94,134 | +0.33(+1.49%) |
Jun 17, 2016 | 22.63 | 23.09 | 22.27 | 22.47 | 369,697 | -0.09(-0.39%) |
Jun 16, 2016 | 22.43 | 22.63 | 22.28 | 22.55 | 87,661 | -0.09(-0.39%) |
Jun 15, 2016 | 22.78 | 23.14 | 22.42 | 22.64 | 154,721 | +0.04(+0.18%) |
Jun 14, 2016 | 22.72 | 23.01 | 22.56 | 22.60 | 71,177 | -0.18(-0.77%) |
Jun 13, 2016 | 23.05 | 23.36 | 22.72 | 22.78 | 87,127 | -0.28(-1.21%) |
Jun 10, 2016 | 22.97 | 23.21 | 22.82 | 23.05 | 87,349 | -0.10(-0.45%) |
Jun 09, 2016 | 23.31 | 23.31 | 22.85 | 23.16 | 115,750 | -0.21(-0.89%) |
Jun 08, 2016 | 23.26 | 23.47 | 23.24 | 23.37 | 74,891 | +0.14(+0.62%) |
Jun 07, 2016 | 23.28 | 23.37 | 23.17 | 23.22 | 75,798 | -0.12(-0.51%) |
Jun 06, 2016 | 23.04 | 23.48 | 23.04 | 23.34 | 129,734 | +0.33(+1.42%) |
Jun 03, 2016 | 23.23 | 23.23 | 22.66 | 23.02 | 131,537 | -0.38(-1.63%) |
Jun 02, 2016 | 23.25 | 23.46 | 23.05 | 23.40 | 86,022 | +0.06(+0.27%) |
Jun 01, 2016 | 23.12 | 23.36 | 22.98 | 23.33 | 145,242 | +0.12(+0.51%) |
May 31, 2016 | 23.46 | 23.46 | 23.00 | 23.21 | 210,303 | -0.14(-0.61%) |
May 27, 2016 | 23.12 | 23.36 | 23.36 | 23.36 | 152,619 | +0.30(+1.31%) |
May 26, 2016 | 23.24 | 23.30 | 22.98 | 23.05 | 55,717 | -0.19(-0.82%) |
May 25, 2016 | 22.99 | 23.35 | 22.99 | 23.24 | 129,959 | +0.17(+0.72%) |
May 24, 2016 | 22.47 | 23.09 | 22.47 | 23.08 | 149,135 | +0.70(+3.14%) |
May 23, 2016 | 22.41 | 22.71 | 22.23 | 22.38 | 95,344 | -0.08(-0.35%) |
May 20, 2016 | 22.32 | 22.59 | 22.30 | 22.45 | 161,357 | +0.28(+1.25%) |
May 19, 2016 | 22.38 | 22.75 | 21.96 | 22.18 | 89,815 | -0.34(-1.51%) |
May 18, 2016 | 21.77 | 22.52 | 21.77 | 22.52 | 94,624 | +0.86(+3.98%) |
May 17, 2016 | 22.11 | 22.25 | 21.53 | 21.66 | 112,675 | -0.52(-2.35%) |
May 16, 2016 | 21.89 | 22.44 | 21.89 | 22.18 | 82,152 | +0.36(+1.67%) |
May 13, 2016 | 22.05 | 22.30 | 21.66 | 21.81 | 82,814 | -0.32(-1.43%) |
May 12, 2016 | 22.11 | 22.29 | 21.94 | 22.13 | 65,940 | +0.03(+0.14%) |
May 11, 2016 | 22.20 | 22.40 | 22.10 | 22.10 | 53,015 | -0.22(-0.99%) |
May 10, 2016 | 22.12 | 22.42 | 22.12 | 22.32 | 68,954 | +0.28(+1.25%) |
May 09, 2016 | 22.01 | 22.34 | 21.88 | 22.04 | 115,330 | -0.05(-0.21%) |
May 06, 2016 | 21.71 | 22.17 | 21.64 | 22.09 | 181,732 | +0.33(+1.53%) |
May 05, 2016 | 22.04 | 22.06 | 21.74 | 21.76 | 136,086 | -0.19(-0.86%) |
May 04, 2016 | 21.99 | 22.23 | 21.74 | 21.95 | 82,129 | -0.22(-1.00%) |
May 03, 2016 | 22.44 | 22.57 | 22.00 | 22.17 | 90,047 | -0.46(-2.02%) |