Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.14 | 27.14 | 25.46 | 25.60 | 158,088 | -0.28(-1.10%) |
Apr 27, 2017 | 26.12 | 26.12 | 25.46 | 25.88 | 145,035 | -0.19(-0.72%) |
Apr 26, 2017 | 25.55 | 26.29 | 25.55 | 26.07 | 171,270 | +0.51(+1.99%) |
Apr 25, 2017 | 25.78 | 26.00 | 25.55 | 25.56 | 92,061 | +0.05(+0.20%) |
Apr 24, 2017 | 25.43 | 25.69 | 25.13 | 25.51 | 129,647 | +0.62(+2.49%) |
Apr 21, 2017 | 24.76 | 25.05 | 24.55 | 24.89 | 105,440 | +0.08(+0.33%) |
Apr 20, 2017 | 24.45 | 24.87 | 24.42 | 24.81 | 93,667 | +0.54(+2.22%) |
Apr 19, 2017 | 24.22 | 24.60 | 24.13 | 24.27 | 75,848 | +0.20(+0.83%) |
Apr 18, 2017 | 23.99 | 24.16 | 23.61 | 24.07 | 81,151 | -0.06(-0.24%) |
Apr 17, 2017 | 23.57 | 24.15 | 23.54 | 24.13 | 98,341 | +0.61(+2.60%) |
Apr 13, 2017 | 23.76 | 23.96 | 23.52 | 23.52 | 123,263 | -0.38(-1.57%) |
Apr 12, 2017 | 24.32 | 24.53 | 23.84 | 23.90 | 63,640 | -0.46(-1.91%) |
Apr 11, 2017 | 23.85 | 24.37 | 23.82 | 24.36 | 87,063 | +0.35(+1.47%) |
Apr 10, 2017 | 24.18 | 24.33 | 23.76 | 24.01 | 79,774 | -0.11(-0.46%) |
Apr 07, 2017 | 23.92 | 24.18 | 23.74 | 24.12 | 290,021 | +0.04(+0.18%) |
Apr 06, 2017 | 23.78 | 24.12 | 23.68 | 24.07 | 98,059 | +0.29(+1.24%) |
Apr 05, 2017 | 24.59 | 24.79 | 23.76 | 23.78 | 111,475 | -0.60(-2.48%) |
Apr 04, 2017 | 24.31 | 24.51 | 24.13 | 24.38 | 140,342 | +0.04(+0.15%) |
Apr 03, 2017 | 24.77 | 25.04 | 24.20 | 24.34 | 125,300 | -0.41(-1.64%) |
Mar 31, 2017 | 24.87 | 25.07 | 24.59 | 24.75 | 192,478 | -0.15(-0.59%) |
Mar 30, 2017 | 24.05 | 24.98 | 24.05 | 24.90 | 195,181 | +0.82(+3.40%) |
Mar 29, 2017 | 23.98 | 24.10 | 23.87 | 24.08 | 120,873 | +0.00(+0.00%) |
Mar 28, 2017 | 23.80 | 24.14 | 23.53 | 24.08 | 108,691 | +0.22(+0.93%) |
Mar 27, 2017 | 23.44 | 23.91 | 23.00 | 23.86 | 129,297 | +0.07(+0.28%) |
Mar 24, 2017 | 24.01 | 24.15 | 23.72 | 23.79 | 243,578 | -0.15(-0.62%) |
Mar 23, 2017 | 23.64 | 24.14 | 23.51 | 23.94 | 127,417 | +0.32(+1.34%) |
Mar 22, 2017 | 23.96 | 24.02 | 23.38 | 23.62 | 196,858 | -0.41(-1.69%) |
Mar 21, 2017 | 25.30 | 25.30 | 23.91 | 24.03 | 303,488 | -1.05(-4.20%) |
Mar 20, 2017 | 25.41 | 25.41 | 25.05 | 25.08 | 193,712 | -0.46(-1.82%) |
Mar 17, 2017 | 25.14 | 25.61 | 24.84 | 25.55 | 1,218,395 | +0.30(+1.20%) |
Mar 16, 2017 | 24.99 | 25.37 | 24.98 | 25.24 | 232,094 | +0.41(+1.63%) |
Mar 15, 2017 | 24.88 | 25.18 | 24.83 | 24.84 | 198,519 | +0.05(+0.21%) |
Mar 14, 2017 | 24.97 | 24.97 | 24.52 | 24.79 | 267,008 | -0.29(-1.15%) |
Mar 13, 2017 | 24.94 | 25.42 | 24.88 | 25.07 | 145,953 | +0.16(+0.65%) |
Mar 10, 2017 | 25.13 | 25.14 | 24.68 | 24.91 | 196,612 | -0.07(-0.29%) |
Mar 09, 2017 | 25.30 | 25.73 | 24.91 | 24.99 | 126,628 | -0.19(-0.76%) |
Mar 08, 2017 | 25.80 | 25.90 | 25.07 | 25.18 | 246,385 | -0.60(-2.34%) |
Mar 07, 2017 | 25.94 | 26.06 | 25.73 | 25.78 | 92,924 | -0.13(-0.51%) |
Mar 06, 2017 | 25.92 | 26.47 | 25.63 | 25.92 | 129,176 | -0.07(-0.26%) |
Mar 03, 2017 | 26.06 | 26.21 | 25.89 | 25.98 | 140,955 | -0.04(-0.14%) |
Mar 02, 2017 | 26.65 | 26.70 | 25.98 | 26.02 | 131,600 | -0.56(-2.11%) |
Mar 01, 2017 | 26.28 | 26.83 | 26.25 | 26.58 | 296,897 | +0.60(+2.33%) |
Feb 28, 2017 | 26.06 | 26.18 | 25.80 | 25.97 | 141,541 | -0.14(-0.54%) |
Feb 27, 2017 | 25.89 | 26.25 | 25.89 | 26.11 | 160,342 | -0.10(-0.39%) |
Feb 24, 2017 | 26.20 | 26.41 | 25.98 | 26.22 | 159,489 | -0.26(-0.97%) |
Feb 23, 2017 | 26.53 | 26.54 | 26.11 | 26.48 | 139,871 | +0.01(+0.03%) |
Feb 22, 2017 | 26.12 | 26.50 | 25.80 | 26.47 | 217,683 | +0.27(+1.04%) |
Feb 21, 2017 | 26.33 | 26.42 | 25.94 | 26.20 | 119,992 | +0.06(+0.23%) |
Feb 17, 2017 | 26.14 | 26.14 | 26.14 | 0 | -0.12(-0.47%) | |
Feb 16, 2017 | 25.86 | 26.28 | 25.72 | 26.26 | 157,166 | +0.34(+1.30%) |
Feb 15, 2017 | 25.94 | 25.97 | 25.69 | 25.92 | 84,305 | +0.09(+0.34%) |
Feb 14, 2017 | 25.30 | 25.95 | 25.01 | 25.84 | 139,826 | +0.43(+1.70%) |
Feb 13, 2017 | 25.00 | 25.43 | 24.94 | 25.40 | 142,681 | +0.51(+2.06%) |
Feb 10, 2017 | 24.91 | 25.02 | 24.66 | 24.89 | 91,448 | +0.00(+0.00%) |
Feb 09, 2017 | 24.53 | 24.93 | 24.34 | 24.89 | 167,326 | +0.49(+2.01%) |
Feb 08, 2017 | 24.72 | 25.63 | 24.19 | 24.40 | 167,427 | -0.42(-1.68%) |
Feb 07, 2017 | 25.02 | 25.17 | 24.75 | 24.82 | 224,194 | -0.09(-0.35%) |
Feb 06, 2017 | 25.24 | 25.43 | 24.90 | 24.91 | 153,760 | -0.54(-2.13%) |
Feb 03, 2017 | 25.35 | 25.46 | 25.07 | 25.45 | 192,511 | +0.37(+1.46%) |
Feb 02, 2017 | 25.09 | 25.13 | 24.82 | 25.08 | 161,504 | -0.31(-1.21%) |
Feb 01, 2017 | 25.27 | 25.54 | 25.21 | 25.39 | 230,135 | +0.38(+1.52%) |
Jan 31, 2017 | 24.72 | 25.10 | 24.70 | 25.01 | 268,194 | +0.21(+0.86%) |
Jan 30, 2017 | 25.43 | 25.46 | 24.51 | 24.80 | 288,335 | -0.82(-3.20%) |
Jan 27, 2017 | 26.40 | 26.78 | 25.39 | 25.62 | 482,375 | -1.76(-6.44%) |
Jan 26, 2017 | 27.31 | 27.54 | 27.24 | 27.38 | 117,138 | +0.12(+0.43%) |
Jan 25, 2017 | 27.53 | 27.60 | 27.10 | 27.26 | 190,790 | -0.10(-0.35%) |
Jan 24, 2017 | 26.99 | 27.49 | 26.86 | 27.36 | 193,572 | +0.42(+1.58%) |
Jan 23, 2017 | 26.93 | 27.06 | 26.65 | 26.93 | 161,738 | -0.07(-0.27%) |
Jan 20, 2017 | 26.61 | 27.20 | 26.61 | 27.01 | 162,776 | +0.46(+1.74%) |
Jan 19, 2017 | 26.90 | 26.90 | 26.36 | 26.55 | 113,042 | -0.30(-1.12%) |
Jan 18, 2017 | 26.72 | 26.87 | 26.47 | 26.85 | 99,264 | +0.35(+1.33%) |
Jan 17, 2017 | 27.29 | 27.41 | 26.43 | 26.50 | 203,442 | -0.95(-3.47%) |
Jan 13, 2017 | 27.45 | 27.45 | 27.45 | 0 | +0.34(+1.27%) | |
Jan 12, 2017 | 27.25 | 27.27 | 26.60 | 27.10 | 218,640 | -0.30(-1.10%) |
Jan 11, 2017 | 27.34 | 27.66 | 27.07 | 27.40 | 249,925 | +0.03(+0.11%) |
Jan 10, 2017 | 26.80 | 27.56 | 26.79 | 27.37 | 256,673 | +0.63(+2.35%) |
Jan 09, 2017 | 27.20 | 27.32 | 26.70 | 26.74 | 225,888 | -0.55(-2.01%) |
Jan 06, 2017 | 27.63 | 27.64 | 27.28 | 27.29 | 113,577 | -0.16(-0.59%) |
Jan 05, 2017 | 27.67 | 27.75 | 27.27 | 27.45 | 207,234 | -0.27(-0.98%) |
Jan 04, 2017 | 27.54 | 27.98 | 27.54 | 27.73 | 333,480 | +0.23(+0.83%) |
Jan 03, 2017 | 27.89 | 27.89 | 27.27 | 27.50 | 263,819 | -0.08(-0.29%) |
Dec 30, 2016 | 27.58 | 27.58 | 27.58 | 0 | -0.02(-0.08%) | |
Dec 29, 2016 | 27.56 | 27.82 | 27.43 | 27.60 | 195,570 | +0.04(+0.16%) |
Dec 28, 2016 | 27.78 | 27.81 | 27.52 | 27.56 | 86,136 | -0.15(-0.55%) |
Dec 27, 2016 | 27.65 | 27.85 | 27.46 | 27.71 | 146,989 | +0.08(+0.29%) |
Dec 23, 2016 | 27.63 | 27.63 | 27.63 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 27.37 | 27.92 | 27.32 | 27.63 | 162,197 | +0.19(+0.69%) |
Dec 21, 2016 | 27.70 | 27.84 | 27.44 | 27.44 | 192,560 | -0.34(-1.21%) |
Dec 20, 2016 | 27.59 | 27.91 | 27.38 | 27.78 | 260,205 | +0.30(+1.09%) |
Dec 19, 2016 | 27.51 | 27.81 | 27.33 | 27.48 | 378,725 | -0.15(-0.56%) |
Dec 16, 2016 | 27.96 | 28.25 | 27.62 | 27.63 | 1,274,082 | -0.40(-1.44%) |
Dec 15, 2016 | 27.64 | 28.04 | 27.51 | 28.03 | 369,968 | +0.59(+2.13%) |
Dec 14, 2016 | 27.60 | 27.88 | 27.42 | 27.45 | 295,141 | -0.37(-1.34%) |
Dec 13, 2016 | 27.49 | 27.82 | 27.27 | 27.82 | 472,601 | +0.40(+1.44%) |
Dec 12, 2016 | 28.06 | 28.27 | 27.27 | 27.43 | 245,506 | -0.69(-2.45%) |
Dec 09, 2016 | 28.00 | 28.43 | 27.65 | 28.11 | 282,715 | -0.08(-0.29%) |
Dec 08, 2016 | 27.55 | 28.37 | 27.45 | 28.19 | 521,073 | +0.84(+3.08%) |
Dec 07, 2016 | 26.96 | 27.71 | 26.96 | 27.35 | 697,256 | +0.38(+1.41%) |
Dec 06, 2016 | 26.87 | 27.09 | 26.61 | 26.97 | 1,979,375 | -1.11(-3.94%) |
Dec 05, 2016 | 27.94 | 28.35 | 27.79 | 28.08 | 158,237 | +0.16(+0.58%) |
Dec 02, 2016 | 27.91 | 28.17 | 27.74 | 27.92 | 75,880 | -0.07(-0.24%) |
Dec 01, 2016 | 28.21 | 28.55 | 27.86 | 27.98 | 156,330 | -0.18(-0.65%) |
Nov 30, 2016 | 28.26 | 28.46 | 27.89 | 28.16 | 105,076 | +0.21(+0.73%) |
Nov 29, 2016 | 27.62 | 28.03 | 27.55 | 27.96 | 114,219 | +0.46(+1.68%) |
Nov 28, 2016 | 28.03 | 28.03 | 27.40 | 27.50 | 95,225 | -0.54(-1.93%) |
Nov 25, 2016 | 28.00 | 28.26 | 27.91 | 28.04 | 37,815 | +0.07(+0.24%) |
Nov 23, 2016 | 27.97 | 27.97 | 27.97 | 0 | +0.07(+0.26%) | |
Nov 22, 2016 | 27.48 | 27.97 | 27.48 | 27.90 | 147,367 | +0.56(+2.06%) |
Nov 21, 2016 | 27.59 | 27.65 | 26.92 | 27.34 | 119,219 | -0.24(-0.88%) |
Nov 18, 2016 | 27.34 | 27.75 | 27.25 | 27.58 | 155,708 | +0.22(+0.80%) |
Nov 17, 2016 | 27.12 | 27.75 | 26.77 | 27.36 | 123,889 | +0.29(+1.08%) |
Nov 16, 2016 | 26.93 | 27.34 | 25.40 | 27.07 | 152,241 | -0.07(-0.27%) |
Nov 15, 2016 | 27.48 | 27.48 | 25.04 | 27.14 | 188,380 | -0.46(-1.67%) |
Nov 14, 2016 | 27.46 | 28.26 | 27.17 | 27.60 | 278,278 | +0.39(+1.44%) |
Nov 11, 2016 | 25.31 | 27.21 | 25.31 | 27.21 | 245,025 | +1.49(+5.79%) |
Nov 10, 2016 | 24.99 | 25.96 | 24.51 | 25.72 | 261,798 | +0.81(+3.24%) |
Nov 09, 2016 | 23.92 | 25.22 | 23.90 | 24.91 | 192,953 | +1.10(+4.64%) |
Nov 08, 2016 | 23.77 | 24.03 | 23.51 | 23.81 | 82,565 | -0.07(-0.30%) |
Nov 07, 2016 | 23.56 | 23.98 | 23.27 | 23.88 | 105,769 | +0.83(+3.59%) |
Nov 04, 2016 | 23.09 | 23.49 | 22.83 | 23.05 | 51,534 | +0.01(+0.06%) |
Nov 03, 2016 | 23.05 | 23.25 | 22.96 | 23.04 | 61,369 | +0.13(+0.57%) |
Nov 02, 2016 | 23.18 | 23.27 | 22.71 | 22.91 | 81,203 | -0.36(-1.56%) |
Nov 01, 2016 | 23.69 | 23.69 | 23.06 | 23.27 | 148,108 | -0.42(-1.78%) |
Oct 31, 2016 | 23.99 | 24.04 | 23.36 | 23.69 | 132,312 | -0.18(-0.76%) |
Oct 28, 2016 | 23.30 | 24.14 | 23.30 | 23.87 | 131,135 | +0.16(+0.67%) |
Oct 27, 2016 | 23.83 | 23.84 | 23.64 | 23.71 | 59,140 | +0.09(+0.37%) |
Oct 26, 2016 | 23.71 | 24.00 | 23.61 | 23.63 | 41,618 | -0.21(-0.88%) |
Oct 25, 2016 | 23.76 | 23.89 | 23.69 | 23.84 | 48,792 | +0.12(+0.49%) |
Oct 24, 2016 | 23.61 | 23.82 | 23.61 | 23.72 | 71,124 | +0.21(+0.90%) |
Oct 21, 2016 | 23.35 | 23.71 | 23.33 | 23.51 | 42,161 | -0.02(-0.09%) |
Oct 20, 2016 | 23.52 | 23.71 | 23.43 | 23.53 | 46,792 | -0.08(-0.34%) |
Oct 19, 2016 | 23.56 | 23.73 | 23.34 | 23.61 | 74,282 | +0.20(+0.87%) |
Oct 18, 2016 | 23.59 | 23.67 | 23.40 | 23.41 | 46,281 | +0.10(+0.44%) |
Oct 17, 2016 | 23.66 | 23.75 | 23.07 | 23.31 | 44,054 | -0.39(-1.65%) |
Oct 14, 2016 | 23.38 | 23.83 | 23.03 | 23.70 | 129,892 | +0.60(+2.58%) |
Oct 13, 2016 | 23.56 | 23.56 | 22.94 | 23.10 | 94,000 | -0.60(-2.54%) |
Oct 12, 2016 | 23.73 | 23.98 | 23.70 | 23.71 | 48,309 | -0.12(-0.49%) |
Oct 11, 2016 | 23.85 | 24.04 | 23.63 | 23.82 | 101,037 | +0.01(+0.06%) |
Oct 10, 2016 | 23.74 | 23.94 | 23.71 | 23.81 | 71,424 | +0.11(+0.46%) |
Oct 07, 2016 | 23.92 | 23.92 | 23.55 | 23.70 | 116,880 | -0.18(-0.76%) |
Oct 06, 2016 | 23.62 | 23.89 | 23.54 | 23.88 | 107,339 | +0.28(+1.17%) |
Oct 05, 2016 | 23.40 | 23.71 | 23.40 | 23.61 | 137,113 | +0.25(+1.06%) |
Oct 04, 2016 | 23.41 | 23.50 | 23.24 | 23.36 | 39,804 | +0.07(+0.31%) |
Oct 03, 2016 | 23.21 | 23.58 | 23.10 | 23.29 | 85,272 | -0.09(-0.37%) |
Sep 30, 2016 | 23.10 | 23.59 | 23.10 | 23.37 | 112,612 | +0.37(+1.61%) |
Sep 29, 2016 | 23.26 | 23.53 | 22.98 | 23.00 | 45,863 | -0.36(-1.52%) |
Sep 28, 2016 | 23.05 | 23.38 | 22.92 | 23.36 | 70,939 | +0.36(+1.58%) |
Sep 27, 2016 | 22.89 | 23.13 | 22.85 | 23.00 | 100,219 | +0.15(+0.67%) |
Sep 26, 2016 | 23.37 | 23.37 | 22.80 | 22.84 | 64,309 | -0.68(-2.87%) |
Sep 23, 2016 | 23.77 | 23.80 | 23.45 | 23.52 | 64,007 | -0.35(-1.46%) |
Sep 22, 2016 | 23.43 | 23.89 | 23.18 | 23.87 | 150,269 | +0.54(+2.34%) |
Sep 21, 2016 | 23.03 | 23.34 | 23.03 | 23.32 | 60,144 | +0.33(+1.45%) |
Sep 20, 2016 | 23.17 | 23.21 | 22.98 | 22.99 | 45,973 | -0.09(-0.41%) |
Sep 19, 2016 | 23.15 | 23.38 | 22.94 | 23.08 | 44,596 | +0.13(+0.57%) |
Sep 16, 2016 | 23.04 | 23.11 | 22.77 | 22.95 | 152,483 | -0.15(-0.66%) |
Sep 15, 2016 | 22.91 | 23.24 | 22.81 | 23.10 | 45,258 | +0.20(+0.89%) |
Sep 14, 2016 | 23.13 | 23.24 | 22.88 | 22.90 | 80,523 | -0.28(-1.19%) |
Sep 13, 2016 | 23.37 | 23.37 | 22.91 | 23.18 | 92,851 | -0.52(-2.18%) |
Sep 12, 2016 | 23.36 | 23.80 | 23.05 | 23.69 | 63,980 | +0.17(+0.71%) |
Sep 09, 2016 | 23.69 | 23.89 | 23.51 | 23.53 | 84,071 | -0.36(-1.49%) |
Sep 08, 2016 | 23.65 | 23.89 | 23.65 | 23.88 | 42,693 | +0.25(+1.05%) |
Sep 07, 2016 | 23.40 | 23.78 | 23.40 | 23.63 | 86,161 | +0.15(+0.62%) |
Sep 06, 2016 | 23.89 | 23.89 | 23.37 | 23.49 | 67,700 | -0.33(-1.40%) |
Sep 02, 2016 | 23.57 | 23.82 | 23.82 | 23.82 | 72,556 | +0.23(+0.99%) |
Sep 01, 2016 | 23.88 | 23.89 | 23.28 | 23.59 | 116,344 | -0.27(-1.13%) |
Aug 31, 2016 | 23.77 | 23.89 | 23.66 | 23.86 | 122,292 | +0.07(+0.31%) |
Aug 30, 2016 | 23.66 | 23.87 | 23.59 | 23.79 | 57,359 | +0.09(+0.37%) |
Aug 29, 2016 | 23.58 | 23.88 | 23.55 | 23.70 | 68,425 | +0.20(+0.87%) |
Aug 26, 2016 | 23.63 | 23.82 | 23.40 | 23.50 | 112,519 | -0.07(-0.31%) |
Aug 25, 2016 | 23.21 | 23.57 | 22.92 | 23.57 | 74,114 | +0.30(+1.28%) |
Aug 24, 2016 | 23.16 | 23.32 | 22.86 | 23.27 | 83,657 | +0.11(+0.47%) |
Aug 23, 2016 | 22.99 | 23.24 | 22.89 | 23.16 | 63,673 | +0.23(+0.98%) |
Aug 22, 2016 | 22.44 | 22.94 | 22.42 | 22.94 | 89,679 | +0.36(+1.61%) |
Aug 19, 2016 | 22.60 | 22.60 | 22.40 | 22.57 | 77,630 | -0.06(-0.26%) |
Aug 18, 2016 | 22.44 | 22.67 | 22.42 | 22.63 | 65,391 | +0.10(+0.45%) |
Aug 17, 2016 | 22.39 | 22.67 | 22.34 | 22.53 | 79,569 | +0.19(+0.85%) |
Aug 16, 2016 | 22.46 | 22.55 | 22.31 | 22.34 | 60,801 | -0.15(-0.65%) |
Aug 15, 2016 | 22.45 | 22.57 | 22.30 | 22.49 | 88,413 | +0.14(+0.64%) |
Aug 12, 2016 | 22.37 | 22.37 | 22.11 | 22.34 | 34,407 | -0.12(-0.51%) |
Aug 11, 2016 | 22.48 | 22.66 | 22.29 | 22.46 | 83,241 | +0.07(+0.32%) |
Aug 10, 2016 | 22.82 | 22.82 | 22.36 | 22.39 | 56,165 | -0.43(-1.86%) |
Aug 09, 2016 | 22.78 | 23.03 | 22.74 | 22.81 | 44,077 | +0.04(+0.19%) |
Aug 08, 2016 | 22.91 | 23.05 | 22.73 | 22.77 | 69,971 | -0.15(-0.66%) |
Aug 05, 2016 | 22.35 | 23.02 | 22.35 | 22.92 | 116,878 | +0.82(+3.72%) |
Aug 04, 2016 | 22.24 | 22.31 | 21.98 | 22.10 | 104,459 | -0.19(-0.84%) |
Aug 03, 2016 | 21.98 | 22.39 | 21.98 | 22.29 | 86,982 | +0.36(+1.64%) |
Aug 02, 2016 | 21.97 | 22.56 | 21.80 | 21.93 | 109,598 | +0.00(+0.00%) |
Aug 01, 2016 | 21.99 | 22.05 | 21.64 | 21.93 | 202,140 | -0.12(-0.56%) |
Jul 29, 2016 | 23.04 | 23.14 | 21.94 | 22.05 | 186,485 | -1.43(-6.11%) |
Jul 28, 2016 | 23.53 | 23.64 | 23.40 | 23.48 | 54,188 | -0.10(-0.43%) |
Jul 27, 2016 | 23.37 | 23.71 | 23.37 | 23.58 | 72,297 | +0.20(+0.86%) |
Jul 26, 2016 | 23.34 | 23.48 | 23.26 | 23.38 | 84,857 | +0.01(+0.03%) |
Jul 25, 2016 | 23.42 | 23.64 | 23.15 | 23.37 | 73,128 | -0.25(-1.04%) |
Jul 22, 2016 | 23.46 | 23.78 | 23.24 | 23.62 | 58,098 | +0.12(+0.52%) |
Jul 21, 2016 | 23.37 | 23.58 | 23.29 | 23.50 | 105,528 | +0.02(+0.09%) |
Jul 20, 2016 | 23.71 | 23.76 | 23.45 | 23.47 | 63,316 | -0.14(-0.61%) |
Jul 19, 2016 | 23.48 | 23.78 | 23.43 | 23.62 | 99,456 | +0.12(+0.52%) |
Jul 18, 2016 | 23.80 | 23.84 | 23.48 | 23.50 | 116,716 | -0.41(-1.72%) |
Jul 15, 2016 | 23.99 | 24.23 | 23.84 | 23.91 | 92,540 | +0.08(+0.33%) |
Jul 14, 2016 | 23.73 | 24.07 | 23.73 | 23.83 | 120,960 | +0.24(+1.01%) |
Jul 13, 2016 | 23.49 | 23.64 | 23.41 | 23.59 | 191,139 | +0.19(+0.80%) |
Jul 12, 2016 | 23.03 | 23.55 | 23.03 | 23.40 | 167,683 | +0.47(+2.04%) |
Jul 11, 2016 | 22.70 | 22.99 | 22.65 | 22.93 | 76,426 | +0.31(+1.39%) |
Jul 08, 2016 | 22.30 | 22.77 | 22.09 | 22.62 | 131,854 | +0.53(+2.40%) |
Jul 07, 2016 | 21.95 | 22.29 | 21.86 | 22.09 | 74,109 | +0.29(+1.32%) |
Jul 05, 2016 | 22.06 | 22.06 | 21.65 | 21.80 | 76,904 | -0.45(-2.04%) |
Jul 01, 2016 | 22.16 | 22.26 | 22.26 | 22.26 | 151,787 | -0.03(-0.13%) |
Jun 30, 2016 | 21.82 | 22.29 | 21.59 | 22.29 | 152,052 | +0.45(+2.08%) |
Jun 29, 2016 | 21.13 | 21.85 | 21.00 | 21.83 | 106,715 | +0.94(+4.52%) |
Jun 28, 2016 | 21.07 | 21.09 | 20.68 | 20.89 | 141,711 | +0.18(+0.87%) |
Jun 27, 2016 | 20.87 | 20.97 | 20.36 | 20.71 | 221,367 | -0.45(-2.15%) |
Jun 24, 2016 | 21.31 | 22.05 | 21.08 | 21.16 | 326,976 | -1.38(-6.14%) |
Jun 23, 2016 | 22.08 | 22.65 | 22.08 | 22.55 | 111,040 | +0.81(+3.71%) |
Jun 22, 2016 | 21.80 | 22.16 | 21.71 | 21.74 | 98,207 | -0.17(-0.76%) |
Jun 21, 2016 | 21.87 | 21.99 | 21.66 | 21.90 | 88,229 | +0.04(+0.20%) |
Jun 20, 2016 | 21.64 | 21.87 | 21.56 | 21.86 | 122,034 | +0.41(+1.92%) |
Jun 17, 2016 | 21.27 | 21.69 | 21.27 | 21.45 | 440,727 | +0.23(+1.09%) |
Jun 16, 2016 | 20.87 | 21.29 | 20.73 | 21.22 | 212,408 | +0.27(+1.31%) |
Jun 15, 2016 | 21.26 | 21.68 | 20.92 | 20.94 | 101,031 | -0.32(-1.52%) |
Jun 14, 2016 | 21.52 | 21.79 | 21.22 | 21.27 | 177,683 | -0.33(-1.54%) |
Jun 13, 2016 | 21.69 | 21.90 | 21.49 | 21.60 | 177,693 | -0.21(-0.96%) |
Jun 10, 2016 | 21.72 | 21.99 | 21.47 | 21.81 | 144,717 | -0.15(-0.69%) |
Jun 09, 2016 | 21.95 | 22.08 | 21.64 | 21.96 | 117,723 | -0.17(-0.75%) |
Jun 08, 2016 | 21.98 | 22.27 | 21.70 | 22.13 | 97,876 | +0.14(+0.66%) |
Jun 07, 2016 | 21.76 | 22.18 | 21.73 | 21.98 | 136,323 | +0.24(+1.09%) |
Jun 06, 2016 | 21.73 | 21.97 | 21.68 | 21.74 | 92,948 | +0.04(+0.17%) |
Jun 03, 2016 | 21.82 | 21.82 | 21.32 | 21.71 | 131,304 | -0.22(-0.99%) |
Jun 02, 2016 | 21.77 | 22.00 | 21.59 | 21.93 | 131,784 | +0.13(+0.60%) |
Jun 01, 2016 | 21.23 | 21.82 | 21.17 | 21.80 | 133,401 | +0.54(+2.54%) |
May 31, 2016 | 21.22 | 21.38 | 21.09 | 21.25 | 118,581 | +0.05(+0.24%) |
May 27, 2016 | 21.04 | 21.20 | 21.20 | 21.20 | 80,333 | +0.22(+1.03%) |
May 26, 2016 | 21.61 | 21.61 | 20.94 | 20.99 | 96,334 | -1.42(-6.34%) |
May 25, 2016 | 21.62 | 22.42 | 21.53 | 22.41 | 180,174 | +0.79(+3.67%) |
May 24, 2016 | 21.34 | 21.62 | 21.34 | 21.62 | 165,739 | +0.48(+2.25%) |
May 23, 2016 | 21.33 | 21.33 | 21.11 | 21.14 | 97,025 | -0.19(-0.91%) |
May 20, 2016 | 20.97 | 21.38 | 20.74 | 21.33 | 133,729 | +0.47(+2.25%) |
May 19, 2016 | 21.10 | 21.36 | 20.74 | 20.87 | 116,415 | -0.40(-1.86%) |
May 18, 2016 | 20.84 | 21.30 | 20.84 | 21.26 | 217,775 | +0.37(+1.76%) |
May 17, 2016 | 21.27 | 21.36 | 20.74 | 20.89 | 178,779 | -0.22(-1.02%) |
May 16, 2016 | 20.70 | 21.38 | 20.70 | 21.11 | 315,004 | +0.57(+2.78%) |
May 13, 2016 | 20.81 | 21.00 | 20.22 | 20.54 | 97,634 | -0.36(-1.74%) |
May 12, 2016 | 21.01 | 21.20 | 20.75 | 20.90 | 78,268 | -0.01(-0.07%) |
May 11, 2016 | 21.09 | 21.28 | 20.91 | 20.92 | 67,764 | -0.17(-0.81%) |
May 10, 2016 | 21.05 | 21.27 | 20.90 | 21.09 | 83,445 | +0.18(+0.85%) |
May 09, 2016 | 20.81 | 21.09 | 20.73 | 20.91 | 64,923 | +0.01(+0.07%) |
May 06, 2016 | 20.70 | 20.92 | 20.65 | 20.90 | 117,253 | +0.19(+0.90%) |
May 05, 2016 | 20.90 | 21.00 | 20.63 | 20.71 | 67,679 | -0.13(-0.62%) |
May 04, 2016 | 20.62 | 21.05 | 20.49 | 20.84 | 95,002 | +0.04(+0.17%) |
May 03, 2016 | 21.07 | 21.28 | 20.63 | 20.80 | 94,416 | -0.39(-1.82%) |