Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.14 | 27.18 | 26.98 | 26.99 | 9,504 | -0.08(-0.29%) |
Apr 27, 2017 | 27.09 | 27.09 | 26.85 | 27.07 | 8,613 | +0.00(+0.00%) |
Apr 26, 2017 | 26.95 | 27.22 | 26.95 | 27.07 | 8,272 | +0.06(+0.22%) |
Apr 25, 2017 | 26.93 | 27.07 | 26.89 | 27.01 | 9,990 | +0.16(+0.58%) |
Apr 24, 2017 | 26.73 | 26.85 | 26.62 | 26.85 | 2,884 | +0.27(+1.02%) |
Apr 21, 2017 | 26.75 | 26.75 | 26.56 | 26.58 | 5,693 | -0.23(-0.87%) |
Apr 20, 2017 | 27.09 | 27.09 | 26.78 | 26.81 | 6,409 | -0.19(-0.72%) |
Apr 19, 2017 | 27.20 | 27.20 | 27.01 | 27.01 | 2,905 | -0.02(-0.07%) |
Apr 18, 2017 | 26.99 | 27.10 | 26.89 | 27.03 | 7,362 | -0.01(-0.04%) |
Apr 17, 2017 | 27.38 | 27.41 | 26.95 | 27.04 | 11,301 | -0.42(-1.52%) |
Apr 13, 2017 | 27.67 | 27.71 | 27.32 | 27.45 | 8,618 | -0.12(-0.42%) |
Apr 12, 2017 | 27.88 | 27.88 | 27.47 | 27.57 | 9,313 | -0.25(-0.91%) |
Apr 11, 2017 | 28.04 | 28.04 | 27.67 | 27.82 | 11,931 | -0.06(-0.21%) |
Apr 10, 2017 | 27.92 | 27.94 | 27.79 | 27.88 | 7,672 | +0.08(+0.28%) |
Apr 07, 2017 | 27.86 | 27.86 | 27.69 | 27.80 | 6,871 | +0.17(+0.63%) |
Apr 06, 2017 | 27.48 | 27.65 | 27.43 | 27.63 | 5,129 | +0.33(+1.20%) |
Apr 05, 2017 | 27.75 | 27.75 | 27.17 | 27.30 | 12,862 | +0.06(+0.21%) |
Apr 04, 2017 | 26.95 | 27.32 | 26.95 | 27.24 | 8,877 | +0.15(+0.57%) |
Apr 03, 2017 | 27.13 | 27.24 | 26.80 | 27.09 | 10,539 | +0.10(+0.36%) |
Mar 31, 2017 | 26.78 | 27.03 | 26.78 | 26.99 | 8,618 | +0.27(+1.01%) |
Mar 30, 2017 | 26.92 | 26.92 | 26.66 | 26.72 | 8,064 | -0.04(-0.14%) |
Mar 29, 2017 | 26.37 | 26.84 | 26.28 | 26.76 | 6,745 | +0.50(+1.91%) |
Mar 28, 2017 | 26.08 | 26.30 | 26.06 | 26.26 | 8,051 | +0.25(+0.97%) |
Mar 27, 2017 | 26.22 | 26.22 | 25.85 | 26.01 | 6,720 | -0.25(-0.96%) |
Mar 24, 2017 | 26.12 | 26.28 | 26.05 | 26.26 | 7,567 | +0.29(+1.12%) |
Mar 23, 2017 | 25.87 | 26.21 | 25.77 | 25.97 | 15,666 | +0.15(+0.60%) |
Mar 22, 2017 | 25.91 | 25.91 | 25.72 | 25.81 | 11,190 | -0.14(-0.52%) |
Mar 21, 2017 | 26.57 | 26.57 | 25.85 | 25.95 | 7,353 | -0.37(-1.40%) |
Mar 20, 2017 | 26.43 | 26.49 | 26.22 | 26.32 | 7,578 | -0.19(-0.73%) |
Mar 17, 2017 | 26.63 | 26.70 | 26.49 | 26.51 | 7,684 | -0.06(-0.22%) |
Mar 16, 2017 | 26.80 | 26.80 | 26.47 | 26.57 | 5,717 | -0.02(-0.07%) |
Mar 15, 2017 | 26.05 | 26.59 | 26.05 | 26.59 | 16,815 | +0.51(+1.95%) |
Mar 14, 2017 | 26.32 | 26.36 | 25.88 | 26.08 | 16,538 | -0.43(-1.63%) |
Mar 13, 2017 | 26.57 | 26.70 | 26.24 | 26.51 | 8,745 | +0.06(+0.22%) |
Mar 10, 2017 | 26.70 | 26.70 | 26.17 | 26.45 | 16,959 | -0.15(-0.58%) |
Mar 09, 2017 | 27.16 | 27.16 | 25.88 | 26.61 | 28,487 | -0.69(-2.53%) |
Mar 08, 2017 | 27.68 | 27.83 | 27.14 | 27.30 | 12,928 | -0.48(-1.73%) |
Mar 07, 2017 | 27.76 | 27.88 | 27.68 | 27.78 | 5,848 | +0.00(+0.00%) |
Mar 06, 2017 | 27.95 | 27.95 | 27.74 | 27.78 | 28,036 | -0.13(-0.48%) |
Mar 03, 2017 | 28.03 | 28.03 | 27.91 | 27.91 | 4,034 | +0.08(+0.28%) |
Mar 02, 2017 | 27.78 | 27.95 | 27.78 | 27.83 | 8,326 | +0.00(+0.00%) |
Mar 01, 2017 | 27.97 | 28.12 | 27.74 | 27.83 | 15,958 | +0.17(+0.63%) |
Feb 28, 2017 | 27.60 | 27.66 | 27.48 | 27.66 | 14,819 | +0.10(+0.35%) |
Feb 27, 2017 | 27.78 | 27.78 | 27.41 | 27.57 | 23,896 | +0.06(+0.21%) |
Feb 24, 2017 | 27.85 | 27.89 | 27.47 | 27.51 | 9,681 | -0.40(-1.45%) |
Feb 23, 2017 | 28.31 | 28.33 | 27.82 | 27.91 | 8,932 | -0.04(-0.14%) |
Feb 22, 2017 | 28.16 | 28.33 | 27.95 | 27.95 | 9,295 | -0.38(-1.36%) |
Feb 21, 2017 | 28.37 | 28.39 | 28.26 | 28.33 | 12,736 | +0.35(+1.24%) |
Feb 17, 2017 | 27.99 | 27.99 | 27.99 | 0 | -0.19(-0.68%) | |
Feb 16, 2017 | 28.58 | 28.81 | 28.14 | 28.18 | 22,527 | -0.42(-1.48%) |
Feb 15, 2017 | 28.64 | 28.70 | 28.47 | 28.60 | 13,423 | +0.06(+0.20%) |
Feb 14, 2017 | 28.64 | 28.64 | 28.30 | 28.54 | 23,170 | +0.17(+0.61%) |
Feb 13, 2017 | 28.54 | 28.54 | 28.24 | 28.37 | 18,546 | -0.19(-0.67%) |
Feb 10, 2017 | 28.68 | 28.80 | 28.51 | 28.56 | 21,065 | +0.02(+0.07%) |
Feb 09, 2017 | 28.37 | 28.56 | 28.28 | 28.54 | 18,056 | +0.34(+1.22%) |
Feb 08, 2017 | 28.33 | 28.37 | 27.84 | 28.20 | 12,595 | -0.13(-0.47%) |
Feb 07, 2017 | 28.43 | 28.43 | 28.07 | 28.33 | 22,233 | -0.13(-0.47%) |
Feb 06, 2017 | 28.39 | 28.53 | 28.39 | 28.47 | 28,352 | +0.10(+0.34%) |
Feb 03, 2017 | 28.28 | 28.43 | 28.07 | 28.37 | 18,792 | +0.42(+1.50%) |
Feb 02, 2017 | 27.84 | 27.95 | 27.59 | 27.95 | 15,382 | +0.27(+0.97%) |
Feb 01, 2017 | 27.40 | 27.70 | 27.40 | 27.69 | 14,885 | +0.52(+1.90%) |
Jan 31, 2017 | 27.27 | 27.27 | 26.92 | 27.17 | 12,459 | +0.13(+0.49%) |
Jan 30, 2017 | 27.27 | 27.27 | 26.94 | 27.04 | 12,376 | -0.52(-1.87%) |
Jan 27, 2017 | 27.69 | 27.69 | 27.31 | 27.55 | 12,528 | -0.11(-0.41%) |
Jan 26, 2017 | 27.65 | 27.86 | 27.53 | 27.67 | 26,128 | +0.27(+0.98%) |
Jan 25, 2017 | 27.06 | 27.41 | 27.06 | 27.40 | 27,090 | +0.53(+1.99%) |
Jan 24, 2017 | 26.43 | 26.94 | 26.43 | 26.86 | 20,160 | +0.50(+1.88%) |
Jan 23, 2017 | 26.35 | 26.41 | 26.19 | 26.37 | 3,645 | +0.02(+0.07%) |
Jan 20, 2017 | 26.22 | 26.44 | 26.22 | 26.35 | 7,336 | +0.21(+0.80%) |
Jan 19, 2017 | 26.10 | 26.39 | 25.99 | 26.14 | 33,432 | -0.10(-0.36%) |
Jan 18, 2017 | 26.29 | 26.33 | 25.99 | 26.23 | 10,791 | -0.06(-0.22%) |
Jan 17, 2017 | 26.37 | 26.44 | 26.18 | 26.29 | 8,593 | +0.21(+0.80%) |
Jan 13, 2017 | 26.08 | 26.08 | 26.08 | 0 | -0.06(-0.22%) | |
Jan 12, 2017 | 26.46 | 26.46 | 26.04 | 26.14 | 7,319 | -0.04(-0.15%) |
Jan 11, 2017 | 26.01 | 26.19 | 25.80 | 26.18 | 13,111 | +0.19(+0.73%) |
Jan 10, 2017 | 26.39 | 26.39 | 25.99 | 25.99 | 10,906 | -0.47(-1.79%) |
Jan 09, 2017 | 26.69 | 26.75 | 26.44 | 26.46 | 14,404 | -0.21(-0.78%) |
Jan 06, 2017 | 26.73 | 26.77 | 26.48 | 26.67 | 7,499 | +0.09(+0.36%) |
Jan 05, 2017 | 26.37 | 26.65 | 26.37 | 26.58 | 5,699 | +0.09(+0.36%) |
Jan 04, 2017 | 26.16 | 26.50 | 26.14 | 26.48 | 18,415 | +0.40(+1.53%) |
Jan 03, 2017 | 25.86 | 26.17 | 25.76 | 26.08 | 11,786 | +0.30(+1.18%) |
Dec 30, 2016 | 25.78 | 25.78 | 25.78 | 0 | +0.11(+0.44%) | |
Dec 29, 2016 | 25.61 | 26.24 | 25.57 | 25.67 | 15,280 | -0.06(-0.22%) |
Dec 28, 2016 | 25.87 | 26.23 | 25.68 | 25.72 | 17,586 | -0.25(-0.95%) |
Dec 27, 2016 | 25.97 | 26.06 | 25.87 | 25.97 | 8,507 | +0.15(+0.59%) |
Dec 23, 2016 | 25.82 | 25.82 | 25.82 | 0 | +0.21(+0.81%) | |
Dec 22, 2016 | 25.36 | 25.86 | 25.36 | 25.61 | 10,432 | +0.42(+1.66%) |
Dec 21, 2016 | 25.17 | 25.34 | 24.94 | 25.19 | 28,299 | +0.25(+0.99%) |
Dec 20, 2016 | 24.74 | 24.94 | 24.64 | 24.94 | 30,852 | +0.42(+1.70%) |
Dec 19, 2016 | 24.19 | 24.66 | 24.19 | 24.53 | 32,395 | +0.40(+1.65%) |
Dec 16, 2016 | 23.92 | 24.18 | 23.90 | 24.13 | 8,822 | +0.13(+0.55%) |
Dec 15, 2016 | 23.96 | 24.11 | 23.83 | 24.00 | 7,298 | +0.00(+0.00%) |
Dec 14, 2016 | 24.13 | 24.35 | 24.00 | 24.00 | 11,643 | -0.32(-1.32%) |
Dec 13, 2016 | 24.58 | 24.58 | 24.15 | 24.32 | 12,744 | -0.02(-0.08%) |
Dec 12, 2016 | 24.79 | 24.79 | 24.24 | 24.34 | 19,945 | +0.13(+0.54%) |
Dec 09, 2016 | 24.20 | 24.22 | 24.07 | 24.20 | 15,187 | +0.11(+0.46%) |
Dec 08, 2016 | 24.02 | 24.24 | 24.00 | 24.09 | 15,681 | +0.00(+0.01%) |
Dec 07, 2016 | 24.07 | 24.13 | 23.90 | 24.09 | 17,264 | +0.15(+0.63%) |
Dec 06, 2016 | 24.09 | 24.09 | 23.94 | 23.94 | 12,615 | -0.19(-0.78%) |
Dec 05, 2016 | 24.32 | 24.32 | 23.90 | 24.13 | 7,471 | +0.11(+0.47%) |
Dec 02, 2016 | 23.90 | 24.26 | 23.88 | 24.02 | 8,643 | -0.09(-0.39%) |
Dec 01, 2016 | 24.43 | 24.47 | 24.07 | 24.11 | 33,538 | +0.21(+0.87%) |
Nov 30, 2016 | 23.81 | 24.05 | 23.64 | 23.90 | 20,034 | +0.81(+3.51%) |
Nov 29, 2016 | 23.37 | 23.37 | 22.69 | 23.09 | 18,914 | -0.56(-2.39%) |
Nov 28, 2016 | 23.98 | 24.07 | 23.66 | 23.66 | 20,170 | -0.43(-1.80%) |
Nov 25, 2016 | 24.05 | 24.11 | 23.92 | 24.09 | 4,337 | +0.08(+0.31%) |
Nov 23, 2016 | 24.02 | 24.02 | 24.02 | 0 | +0.09(+0.39%) | |
Nov 22, 2016 | 23.96 | 23.98 | 23.64 | 23.92 | 28,106 | +0.08(+0.32%) |
Nov 21, 2016 | 23.77 | 23.85 | 23.43 | 23.85 | 10,961 | +0.49(+2.10%) |
Nov 18, 2016 | 23.37 | 23.37 | 23.08 | 23.36 | 4,642 | +0.19(+0.81%) |
Nov 17, 2016 | 23.04 | 23.34 | 23.02 | 23.17 | 20,590 | +0.13(+0.57%) |
Nov 16, 2016 | 23.05 | 23.41 | 23.01 | 23.04 | 12,436 | -0.21(-0.89%) |
Nov 15, 2016 | 23.07 | 23.24 | 22.72 | 23.24 | 19,608 | +0.52(+2.30%) |
Nov 14, 2016 | 22.36 | 22.77 | 22.30 | 22.72 | 15,127 | +0.19(+0.85%) |
Nov 11, 2016 | 22.64 | 22.64 | 22.34 | 22.53 | 6,565 | -0.30(-1.31%) |
Nov 10, 2016 | 22.36 | 22.90 | 22.36 | 22.83 | 15,383 | +0.52(+2.35%) |
Nov 09, 2016 | 21.54 | 22.51 | 21.54 | 22.30 | 16,017 | +0.75(+3.47%) |
Nov 08, 2016 | 21.33 | 21.69 | 21.33 | 21.56 | 6,288 | +0.06(+0.26%) |
Nov 07, 2016 | 21.50 | 21.65 | 21.35 | 21.50 | 9,396 | +0.21(+0.97%) |
Nov 04, 2016 | 21.41 | 21.43 | 21.20 | 21.29 | 5,754 | -0.19(-0.87%) |
Nov 03, 2016 | 22.02 | 22.02 | 21.43 | 21.48 | 24,786 | -0.43(-1.96%) |
Nov 02, 2016 | 22.40 | 22.40 | 21.69 | 21.91 | 24,895 | -0.58(-2.58%) |
Nov 01, 2016 | 22.72 | 22.74 | 22.36 | 22.49 | 14,149 | -0.21(-0.91%) |
Oct 31, 2016 | 23.16 | 23.28 | 22.58 | 22.70 | 11,017 | -0.51(-2.21%) |
Oct 28, 2016 | 23.43 | 23.47 | 23.20 | 23.21 | 3,226 | -0.27(-1.15%) |
Oct 27, 2016 | 23.52 | 23.61 | 23.38 | 23.48 | 5,742 | +0.04(+0.16%) |
Oct 26, 2016 | 23.37 | 23.54 | 23.22 | 23.44 | 14,622 | -0.21(-0.87%) |
Oct 25, 2016 | 23.84 | 23.84 | 23.61 | 23.65 | 8,217 | -0.34(-1.40%) |
Oct 24, 2016 | 23.82 | 24.01 | 23.76 | 23.99 | 18,111 | +0.17(+0.71%) |
Oct 21, 2016 | 23.74 | 23.99 | 23.71 | 23.82 | 5,554 | +0.07(+0.32%) |
Oct 20, 2016 | 23.50 | 23.78 | 23.50 | 23.74 | 16,474 | +0.04(+0.16%) |
Oct 19, 2016 | 23.48 | 23.95 | 23.48 | 23.71 | 21,670 | +0.26(+1.11%) |
Oct 18, 2016 | 23.35 | 23.56 | 23.28 | 23.45 | 6,005 | +0.22(+0.97%) |
Oct 17, 2016 | 23.18 | 23.26 | 23.07 | 23.22 | 5,714 | -0.04(-0.16%) |
Oct 14, 2016 | 23.24 | 23.27 | 23.11 | 23.26 | 32,321 | +0.07(+0.32%) |
Oct 13, 2016 | 23.29 | 23.38 | 23.16 | 23.18 | 15,508 | -0.27(-1.16%) |
Oct 12, 2016 | 23.39 | 23.50 | 23.32 | 23.45 | 14,505 | -0.08(-0.35%) |
Oct 11, 2016 | 23.81 | 23.81 | 23.46 | 23.54 | 13,872 | -0.32(-1.32%) |
Oct 10, 2016 | 23.85 | 23.92 | 23.67 | 23.85 | 8,415 | +0.26(+1.10%) |
Oct 07, 2016 | 23.59 | 23.80 | 23.59 | 23.59 | 5,009 | -0.13(-0.55%) |
Oct 06, 2016 | 23.91 | 23.94 | 23.59 | 23.72 | 26,389 | +0.00(+0.00%) |
Oct 05, 2016 | 23.78 | 23.94 | 23.71 | 23.72 | 18,523 | +0.07(+0.31%) |
Oct 04, 2016 | 23.94 | 24.24 | 23.55 | 23.65 | 7,977 | -0.32(-1.32%) |
Oct 03, 2016 | 24.22 | 24.30 | 23.91 | 23.96 | 32,492 | -0.32(-1.30%) |
Sep 30, 2016 | 24.07 | 24.95 | 24.02 | 24.28 | 11,280 | +0.26(+1.10%) |
Sep 29, 2016 | 24.80 | 24.86 | 23.96 | 24.01 | 28,072 | -0.73(-2.94%) |
Sep 28, 2016 | 24.37 | 24.80 | 23.96 | 24.74 | 5,015 | +0.44(+1.79%) |
Sep 27, 2016 | 24.33 | 24.43 | 24.07 | 24.31 | 9,986 | -0.16(-0.65%) |
Sep 26, 2016 | 24.67 | 24.71 | 24.39 | 24.46 | 3,963 | -0.22(-0.90%) |
Sep 23, 2016 | 24.50 | 24.93 | 24.50 | 24.69 | 3,847 | +0.02(+0.08%) |
Sep 22, 2016 | 24.43 | 24.67 | 24.10 | 24.67 | 6,168 | +0.56(+2.31%) |
Sep 21, 2016 | 23.57 | 24.11 | 23.54 | 24.11 | 7,309 | +0.71(+3.01%) |
Sep 20, 2016 | 23.33 | 23.65 | 23.26 | 23.41 | 14,944 | +0.02(+0.08%) |
Sep 19, 2016 | 23.09 | 23.52 | 23.00 | 23.39 | 11,607 | +0.25(+1.10%) |
Sep 16, 2016 | 23.00 | 23.20 | 22.63 | 23.13 | 12,269 | -0.09(-0.37%) |
Sep 15, 2016 | 23.22 | 23.33 | 23.12 | 23.22 | 5,060 | -0.02(-0.08%) |
Sep 14, 2016 | 23.31 | 23.55 | 23.18 | 23.24 | 10,584 | -0.24(-1.02%) |
Sep 13, 2016 | 24.09 | 24.09 | 23.23 | 23.48 | 13,461 | -0.92(-3.78%) |
Sep 12, 2016 | 24.40 | 24.62 | 24.23 | 24.40 | 32,759 | -0.24(-0.97%) |
Sep 09, 2016 | 24.82 | 24.95 | 24.58 | 24.64 | 20,750 | -0.37(-1.47%) |
Sep 08, 2016 | 24.81 | 25.03 | 24.65 | 25.01 | 21,938 | +0.50(+2.03%) |
Sep 07, 2016 | 24.42 | 24.58 | 24.36 | 24.51 | 14,839 | +0.17(+0.68%) |
Sep 06, 2016 | 24.12 | 24.36 | 24.09 | 24.34 | 16,383 | +0.18(+0.76%) |
Sep 02, 2016 | 23.77 | 24.16 | 24.16 | 24.16 | 16,007 | +0.61(+2.58%) |
Sep 01, 2016 | 23.46 | 23.65 | 23.37 | 23.55 | 6,506 | -0.04(-0.16%) |
Aug 31, 2016 | 23.53 | 23.62 | 23.33 | 23.59 | 4,412 | -0.15(-0.62%) |
Aug 30, 2016 | 23.76 | 23.79 | 23.61 | 23.74 | 10,610 | -0.02(-0.08%) |
Aug 29, 2016 | 23.77 | 23.82 | 23.64 | 23.76 | 6,103 | +0.09(+0.39%) |
Aug 26, 2016 | 23.87 | 24.07 | 23.66 | 23.66 | 10,938 | -0.04(-0.16%) |
Aug 25, 2016 | 23.68 | 23.84 | 23.64 | 23.70 | 7,998 | -0.17(-0.69%) |
Aug 24, 2016 | 24.09 | 24.09 | 23.72 | 23.87 | 11,092 | -0.15(-0.62%) |
Aug 23, 2016 | 23.79 | 24.05 | 23.79 | 24.01 | 32,221 | +0.13(+0.55%) |
Aug 22, 2016 | 23.50 | 23.88 | 23.39 | 23.88 | 43,485 | +0.04(+0.15%) |
Aug 19, 2016 | 24.05 | 24.05 | 23.74 | 23.85 | 14,840 | -0.11(-0.46%) |
Aug 18, 2016 | 23.64 | 23.98 | 23.64 | 23.96 | 24,227 | +0.33(+1.41%) |
Aug 17, 2016 | 23.87 | 23.87 | 23.52 | 23.62 | 14,793 | -0.17(-0.70%) |
Aug 16, 2016 | 23.42 | 23.79 | 23.42 | 23.79 | 14,945 | +0.24(+1.02%) |
Aug 15, 2016 | 23.46 | 23.61 | 23.35 | 23.55 | 9,069 | +0.28(+1.19%) |
Aug 12, 2016 | 22.98 | 23.31 | 22.98 | 23.28 | 19,173 | +0.42(+1.84%) |
Aug 11, 2016 | 22.76 | 22.95 | 22.73 | 22.86 | 13,321 | +0.09(+0.40%) |
Aug 10, 2016 | 22.95 | 22.95 | 22.55 | 22.76 | 15,431 | -0.16(-0.72%) |
Aug 09, 2016 | 23.33 | 23.33 | 22.80 | 22.93 | 11,610 | -0.22(-0.94%) |
Aug 08, 2016 | 23.17 | 23.31 | 22.98 | 23.15 | 14,576 | +0.20(+0.87%) |
Aug 05, 2016 | 22.95 | 22.99 | 22.84 | 22.95 | 13,621 | +0.15(+0.64%) |
Aug 04, 2016 | 22.65 | 23.06 | 22.49 | 22.80 | 20,430 | +0.24(+1.05%) |
Aug 03, 2016 | 22.01 | 22.67 | 22.00 | 22.56 | 33,209 | +0.62(+2.84%) |
Aug 02, 2016 | 22.25 | 22.40 | 21.80 | 21.94 | 9,321 | -0.24(-1.07%) |
Aug 01, 2016 | 22.71 | 22.71 | 22.04 | 22.18 | 13,675 | -0.55(-2.42%) |
Jul 29, 2016 | 22.25 | 22.78 | 22.20 | 22.73 | 12,007 | +0.29(+1.31%) |
Jul 28, 2016 | 22.32 | 22.62 | 22.29 | 22.43 | 7,491 | +0.00(+0.00%) |
Jul 27, 2016 | 22.75 | 22.86 | 22.43 | 22.43 | 5,962 | -0.18(-0.81%) |
Jul 26, 2016 | 22.95 | 23.03 | 22.53 | 22.62 | 11,820 | -0.20(-0.88%) |
Jul 25, 2016 | 23.02 | 23.07 | 22.76 | 22.82 | 9,308 | -0.33(-1.42%) |
Jul 22, 2016 | 22.95 | 23.18 | 22.95 | 23.15 | 6,717 | +0.07(+0.32%) |
Jul 21, 2016 | 23.00 | 23.22 | 22.89 | 23.07 | 38,411 | +0.13(+0.56%) |
Jul 20, 2016 | 22.62 | 22.98 | 22.53 | 22.95 | 9,597 | +0.33(+1.46%) |
Jul 19, 2016 | 22.67 | 22.75 | 22.58 | 22.62 | 10,392 | -0.09(-0.40%) |
Jul 18, 2016 | 22.53 | 22.76 | 22.53 | 22.71 | 13,178 | +0.09(+0.40%) |
Jul 15, 2016 | 22.98 | 22.98 | 22.46 | 22.62 | 4,292 | -0.09(-0.40%) |
Jul 14, 2016 | 22.54 | 22.71 | 22.38 | 22.71 | 31,654 | +0.15(+0.65%) |
Jul 13, 2016 | 22.82 | 22.82 | 22.33 | 22.56 | 15,017 | -0.11(-0.48%) |
Jul 12, 2016 | 22.31 | 22.78 | 22.31 | 22.67 | 25,943 | +0.64(+2.89%) |
Jul 11, 2016 | 22.02 | 22.20 | 21.98 | 22.04 | 16,434 | +0.07(+0.33%) |
Jul 08, 2016 | 21.93 | 22.11 | 21.85 | 21.96 | 6,388 | +0.11(+0.52%) |
Jul 07, 2016 | 22.11 | 22.31 | 21.64 | 21.85 | 21,873 | -0.13(-0.60%) |
Jul 06, 2016 | 21.89 | 22.05 | 21.67 | 21.98 | 11,416 | -0.18(-0.82%) |
Jul 05, 2016 | 22.07 | 22.16 | 21.87 | 22.16 | 10,920 | -0.25(-1.13%) |
Jul 01, 2016 | 22.53 | 22.42 | 22.42 | 22.42 | 17,119 | +0.09(+0.41%) |
Jun 30, 2016 | 22.25 | 22.47 | 21.94 | 22.33 | 20,959 | +0.24(+1.07%) |
Jun 29, 2016 | 22.09 | 22.27 | 22.09 | 22.09 | 18,087 | +0.26(+1.17%) |
Jun 28, 2016 | 21.20 | 21.84 | 21.11 | 21.84 | 10,980 | +0.76(+3.62%) |
Jun 27, 2016 | 21.33 | 21.87 | 20.67 | 21.07 | 18,105 | -0.65(-3.01%) |
Jun 24, 2016 | 21.80 | 22.42 | 21.62 | 21.73 | 20,079 | -0.67(-3.00%) |
Jun 23, 2016 | 22.25 | 22.42 | 22.11 | 22.40 | 23,316 | +0.31(+1.40%) |
Jun 22, 2016 | 22.07 | 22.33 | 21.89 | 22.09 | 20,077 | +0.05(+0.25%) |
Jun 21, 2016 | 21.74 | 22.04 | 21.53 | 22.04 | 10,447 | +0.35(+1.59%) |
Jun 20, 2016 | 21.98 | 21.98 | 21.58 | 21.69 | 9,904 | +0.27(+1.27%) |
Jun 17, 2016 | 21.36 | 21.61 | 21.36 | 21.42 | 7,436 | +0.07(+0.34%) |
Jun 16, 2016 | 21.33 | 21.40 | 20.58 | 21.35 | 14,862 | -0.07(-0.34%) |
Jun 15, 2016 | 21.16 | 21.74 | 21.01 | 21.42 | 13,955 | +0.15(+0.68%) |
Jun 14, 2016 | 21.29 | 21.49 | 20.76 | 21.27 | 13,487 | -0.33(-1.51%) |
Jun 13, 2016 | 21.82 | 22.05 | 21.55 | 21.60 | 15,460 | -0.58(-2.60%) |
Jun 10, 2016 | 22.57 | 22.74 | 22.05 | 22.18 | 14,699 | -0.76(-3.30%) |
Jun 09, 2016 | 22.57 | 23.04 | 22.57 | 22.93 | 17,895 | +0.02(+0.08%) |
Jun 08, 2016 | 23.04 | 23.19 | 22.81 | 22.92 | 27,797 | -0.02(-0.08%) |
Jun 07, 2016 | 22.75 | 23.04 | 22.75 | 22.93 | 14,037 | +0.18(+0.79%) |
Jun 06, 2016 | 22.39 | 22.77 | 22.39 | 22.75 | 15,293 | +0.56(+2.52%) |
Jun 03, 2016 | 22.09 | 22.41 | 21.98 | 22.19 | 12,441 | -0.07(-0.32%) |
Jun 02, 2016 | 21.78 | 22.28 | 21.78 | 22.27 | 10,940 | +0.18(+0.82%) |
Jun 01, 2016 | 21.62 | 22.10 | 21.53 | 22.09 | 20,178 | +0.36(+1.66%) |
May 31, 2016 | 21.85 | 21.98 | 21.63 | 21.73 | 6,690 | -0.07(-0.33%) |
May 27, 2016 | 21.83 | 21.80 | 21.80 | 21.80 | 8,985 | -0.16(-0.74%) |
May 26, 2016 | 22.23 | 22.25 | 21.67 | 21.96 | 4,734 | -0.11(-0.49%) |
May 25, 2016 | 22.00 | 22.18 | 21.82 | 22.07 | 19,191 | +0.22(+0.99%) |
May 24, 2016 | 21.82 | 21.85 | 21.60 | 21.85 | 11,847 | +0.14(+0.66%) |
May 23, 2016 | 21.53 | 21.78 | 21.51 | 21.71 | 7,875 | +0.07(+0.33%) |
May 20, 2016 | 21.42 | 21.64 | 21.28 | 21.64 | 15,817 | +0.34(+1.61%) |
May 19, 2016 | 20.66 | 21.31 | 20.48 | 21.29 | 7,793 | +0.31(+1.46%) |
May 18, 2016 | 21.22 | 21.22 | 20.73 | 20.99 | 14,488 | -0.16(-0.77%) |
May 17, 2016 | 21.01 | 21.36 | 20.86 | 21.15 | 13,825 | +0.14(+0.68%) |
May 16, 2016 | 20.25 | 21.01 | 20.25 | 21.01 | 22,767 | +0.97(+4.82%) |
May 13, 2016 | 19.93 | 20.24 | 19.90 | 20.04 | 11,170 | -0.07(-0.36%) |
May 12, 2016 | 19.99 | 20.21 | 19.97 | 20.11 | 25,900 | +0.18(+0.90%) |
May 11, 2016 | 19.84 | 20.08 | 19.63 | 19.93 | 21,697 | +0.14(+0.72%) |
May 10, 2016 | 19.72 | 20.01 | 19.72 | 19.79 | 13,753 | +0.04(+0.18%) |
May 09, 2016 | 19.90 | 19.91 | 19.38 | 19.75 | 13,759 | -0.36(-1.78%) |
May 06, 2016 | 20.04 | 20.22 | 19.99 | 20.11 | 10,906 | +0.07(+0.36%) |
May 05, 2016 | 20.27 | 20.40 | 19.97 | 20.04 | 10,030 | +0.32(+1.63%) |
May 04, 2016 | 19.75 | 19.88 | 19.47 | 19.72 | 9,411 | +0.05(+0.27%) |
May 03, 2016 | 19.93 | 19.93 | 19.43 | 19.66 | 9,165 | -0.60(-2.94%) |