Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.52 | 30.62 | 30.16 | 30.39 | 949,397 | -0.06(-0.20%) |
Apr 27, 2017 | 30.59 | 30.66 | 30.32 | 30.45 | 781,536 | -0.02(-0.07%) |
Apr 26, 2017 | 30.34 | 30.57 | 29.88 | 30.47 | 747,905 | +0.14(+0.46%) |
Apr 25, 2017 | 30.65 | 30.78 | 30.32 | 30.33 | 1,126,316 | -0.15(-0.49%) |
Apr 24, 2017 | 30.91 | 30.91 | 30.39 | 30.48 | 706,544 | +0.25(+0.83%) |
Apr 21, 2017 | 30.34 | 30.39 | 29.98 | 30.23 | 660,406 | -0.10(-0.33%) |
Apr 20, 2017 | 29.95 | 30.53 | 29.77 | 30.33 | 759,458 | +0.50(+1.68%) |
Apr 19, 2017 | 29.68 | 30.25 | 29.57 | 29.83 | 1,179,973 | +0.30(+1.02%) |
Apr 18, 2017 | 29.22 | 29.65 | 29.11 | 29.53 | 889,314 | -0.20(-0.67%) |
Apr 17, 2017 | 29.56 | 29.80 | 29.44 | 29.73 | 597,713 | +0.32(+1.09%) |
Apr 13, 2017 | 29.39 | 29.52 | 29.08 | 29.41 | 588,278 | +0.01(+0.03%) |
Apr 12, 2017 | 29.97 | 30.11 | 29.30 | 29.40 | 1,009,469 | -0.68(-2.26%) |
Apr 11, 2017 | 30.28 | 30.53 | 29.83 | 30.08 | 2,816,012 | -0.66(-2.15%) |
Apr 10, 2017 | 30.73 | 30.92 | 30.50 | 30.74 | 572,798 | -0.03(-0.10%) |
Apr 07, 2017 | 30.94 | 31.11 | 30.62 | 30.77 | 1,341,833 | -0.21(-0.68%) |
Apr 06, 2017 | 31.17 | 31.27 | 30.89 | 30.98 | 1,361,707 | -0.20(-0.64%) |
Apr 05, 2017 | 31.23 | 31.53 | 31.07 | 31.18 | 1,144,301 | +0.09(+0.29%) |
Apr 04, 2017 | 30.57 | 31.17 | 30.57 | 31.09 | 718,043 | -0.06(-0.19%) |
Apr 03, 2017 | 31.02 | 31.36 | 30.71 | 31.15 | 1,919,279 | +0.03(+0.10%) |
Mar 31, 2017 | 31.08 | 31.31 | 30.94 | 31.12 | 1,030,145 | -0.03(-0.10%) |
Mar 30, 2017 | 30.84 | 31.21 | 30.58 | 31.15 | 978,858 | +0.29(+0.94%) |
Mar 29, 2017 | 30.67 | 31.29 | 30.56 | 30.86 | 2,334,578 | +0.12(+0.39%) |
Mar 28, 2017 | 30.49 | 30.77 | 30.21 | 30.74 | 756,798 | +0.19(+0.62%) |
Mar 27, 2017 | 30.77 | 30.89 | 30.23 | 30.55 | 1,669,275 | -0.51(-1.64%) |
Mar 24, 2017 | 30.50 | 31.31 | 30.35 | 31.06 | 1,348,602 | +0.62(+2.04%) |
Mar 23, 2017 | 29.94 | 30.83 | 29.94 | 30.44 | 1,685,066 | +0.04(+0.13%) |
Mar 22, 2017 | 30.36 | 30.66 | 29.79 | 30.40 | 1,442,937 | +0.63(+2.12%) |
Mar 21, 2017 | 30.00 | 31.00 | 29.66 | 29.77 | 2,203,016 | +0.56(+1.92%) |
Mar 20, 2017 | 29.31 | 29.57 | 29.02 | 29.21 | 617,821 | -0.09(-0.31%) |
Mar 17, 2017 | 28.83 | 29.44 | 28.71 | 29.30 | 1,082,330 | +0.39(+1.35%) |
Mar 16, 2017 | 29.05 | 29.09 | 28.81 | 28.91 | 411,310 | -0.15(-0.52%) |
Mar 15, 2017 | 28.99 | 29.15 | 28.76 | 29.06 | 1,206,784 | +0.08(+0.28%) |
Mar 14, 2017 | 29.13 | 29.30 | 28.81 | 28.98 | 673,208 | -0.31(-1.06%) |
Mar 13, 2017 | 28.92 | 29.47 | 28.80 | 29.29 | 576,052 | +0.37(+1.28%) |
Mar 10, 2017 | 29.35 | 29.35 | 28.81 | 28.92 | 526,380 | -0.31(-1.06%) |
Mar 09, 2017 | 28.76 | 29.40 | 28.65 | 29.23 | 748,255 | +0.37(+1.28%) |
Mar 08, 2017 | 28.71 | 29.24 | 28.52 | 28.86 | 958,949 | +0.17(+0.59%) |
Mar 07, 2017 | 28.45 | 29.15 | 28.45 | 28.69 | 1,074,378 | +0.13(+0.46%) |
Mar 06, 2017 | 28.54 | 28.77 | 28.15 | 28.56 | 694,806 | -0.17(-0.59%) |
Mar 03, 2017 | 28.56 | 28.83 | 28.37 | 28.73 | 684,686 | +0.09(+0.31%) |
Mar 02, 2017 | 27.98 | 28.95 | 27.89 | 28.64 | 1,396,863 | +0.66(+2.36%) |
Mar 01, 2017 | 28.25 | 28.25 | 27.63 | 27.98 | 1,351,796 | +0.10(+0.36%) |
Feb 28, 2017 | 28.00 | 28.16 | 27.76 | 27.88 | 1,347,290 | -0.37(-1.31%) |
Feb 27, 2017 | 28.11 | 28.32 | 27.91 | 28.25 | 1,191,664 | +0.19(+0.68%) |
Feb 24, 2017 | 28.06 | 28.14 | 27.65 | 28.06 | 1,037,255 | -0.11(-0.39%) |
Feb 23, 2017 | 28.17 | 28.31 | 27.83 | 28.17 | 1,083,227 | +0.21(+0.75%) |
Feb 22, 2017 | 28.25 | 28.56 | 27.59 | 27.96 | 3,563,121 | +1.10(+4.10%) |
Feb 21, 2017 | 27.06 | 27.06 | 26.56 | 26.86 | 1,648,023 | -0.10(-0.37%) |
Feb 17, 2017 | 26.96 | 26.96 | 26.96 | 0 | +0.15(+0.56%) | |
Feb 16, 2017 | 26.92 | 27.01 | 26.56 | 26.81 | 1,057,296 | -0.11(-0.41%) |
Feb 15, 2017 | 26.13 | 27.01 | 26.10 | 26.92 | 1,146,052 | +0.30(+1.13%) |
Feb 14, 2017 | 26.25 | 26.71 | 26.25 | 26.62 | 698,957 | +0.27(+1.02%) |
Feb 13, 2017 | 26.29 | 26.39 | 26.12 | 26.35 | 1,510,280 | +0.25(+0.96%) |
Feb 10, 2017 | 26.38 | 26.38 | 25.88 | 26.10 | 496,701 | -0.19(-0.72%) |
Feb 09, 2017 | 26.09 | 26.44 | 26.00 | 26.29 | 1,073,767 | +0.23(+0.88%) |
Feb 08, 2017 | 25.98 | 26.35 | 25.57 | 26.06 | 681,386 | -0.05(-0.19%) |
Feb 07, 2017 | 25.91 | 26.18 | 25.75 | 26.11 | 677,200 | +0.31(+1.20%) |
Feb 06, 2017 | 25.95 | 26.04 | 25.70 | 25.80 | 544,303 | -0.14(-0.54%) |
Feb 03, 2017 | 25.50 | 25.98 | 25.45 | 25.94 | 615,671 | +0.53(+2.09%) |
Feb 02, 2017 | 25.20 | 25.48 | 25.03 | 25.41 | 1,392,131 | +0.20(+0.79%) |
Feb 01, 2017 | 25.25 | 25.58 | 25.01 | 25.21 | 819,326 | +0.03(+0.12%) |
Jan 31, 2017 | 24.91 | 25.27 | 24.68 | 25.18 | 547,862 | +0.16(+0.64%) |
Jan 30, 2017 | 24.96 | 25.11 | 24.45 | 25.02 | 636,558 | -0.14(-0.56%) |
Jan 27, 2017 | 25.05 | 25.29 | 24.90 | 25.16 | 399,497 | +0.07(+0.28%) |
Jan 26, 2017 | 25.29 | 25.29 | 24.79 | 25.09 | 398,599 | -0.20(-0.79%) |
Jan 25, 2017 | 25.30 | 25.45 | 24.83 | 25.29 | 541,972 | +0.18(+0.72%) |
Jan 24, 2017 | 25.04 | 25.18 | 24.70 | 25.11 | 575,514 | +0.10(+0.40%) |
Jan 23, 2017 | 24.85 | 25.08 | 24.51 | 25.01 | 409,936 | +0.12(+0.48%) |
Jan 20, 2017 | 24.88 | 25.31 | 24.85 | 24.89 | 707,002 | +0.12(+0.48%) |
Jan 19, 2017 | 24.94 | 24.94 | 24.53 | 24.77 | 397,830 | -0.13(-0.52%) |
Jan 18, 2017 | 25.23 | 25.23 | 24.72 | 24.90 | 548,057 | -0.10(-0.40%) |
Jan 17, 2017 | 25.18 | 25.21 | 24.76 | 25.00 | 514,954 | -0.23(-0.91%) |
Jan 13, 2017 | 25.23 | 25.23 | 25.23 | 0 | +0.02(+0.08%) | |
Jan 12, 2017 | 25.21 | 25.44 | 24.88 | 25.21 | 439,608 | -0.12(-0.47%) |
Jan 11, 2017 | 25.40 | 25.72 | 24.83 | 25.33 | 1,123,337 | -0.07(-0.28%) |
Jan 10, 2017 | 24.66 | 25.48 | 24.20 | 25.40 | 1,054,967 | +1.22(+5.05%) |
Jan 09, 2017 | 24.01 | 24.57 | 23.97 | 24.18 | 919,900 | +0.20(+0.83%) |
Jan 06, 2017 | 23.28 | 24.12 | 23.27 | 23.98 | 854,722 | +0.72(+3.10%) |
Jan 05, 2017 | 22.85 | 23.48 | 22.85 | 23.26 | 775,204 | +0.40(+1.75%) |
Jan 04, 2017 | 22.59 | 23.02 | 22.59 | 22.86 | 1,144,590 | +0.25(+1.11%) |
Jan 03, 2017 | 22.71 | 23.24 | 22.14 | 22.61 | 1,834,474 | -0.37(-1.61%) |
Dec 30, 2016 | 22.98 | 22.98 | 22.98 | 0 | -0.16(-0.69%) | |
Dec 29, 2016 | 22.96 | 23.24 | 22.93 | 23.14 | 337,361 | +0.24(+1.05%) |
Dec 28, 2016 | 23.36 | 23.36 | 22.85 | 22.90 | 443,719 | -0.42(-1.80%) |
Dec 27, 2016 | 23.22 | 23.52 | 23.15 | 23.32 | 386,248 | +0.01(+0.04%) |
Dec 23, 2016 | 23.31 | 23.31 | 23.31 | 0 | +0.22(+0.95%) | |
Dec 22, 2016 | 23.10 | 23.35 | 22.76 | 23.09 | 587,759 | +0.29(+1.27%) |
Dec 21, 2016 | 23.17 | 23.25 | 22.79 | 22.80 | 352,247 | -0.34(-1.47%) |
Dec 20, 2016 | 23.31 | 23.51 | 22.80 | 23.14 | 844,924 | -0.04(-0.17%) |
Dec 19, 2016 | 22.98 | 23.62 | 22.68 | 23.18 | 816,909 | +0.15(+0.65%) |
Dec 16, 2016 | 23.12 | 23.41 | 22.86 | 23.03 | 1,050,832 | +0.02(+0.09%) |
Dec 15, 2016 | 23.30 | 23.50 | 22.82 | 23.01 | 513,358 | -0.26(-1.12%) |
Dec 14, 2016 | 23.46 | 23.58 | 22.85 | 23.27 | 1,231,269 | -0.23(-0.98%) |
Dec 13, 2016 | 23.65 | 23.65 | 23.12 | 23.50 | 704,359 | +0.07(+0.30%) |
Dec 12, 2016 | 23.80 | 23.92 | 23.04 | 23.43 | 658,579 | -0.45(-1.88%) |
Dec 09, 2016 | 24.37 | 24.54 | 23.85 | 23.88 | 681,643 | -0.33(-1.36%) |
Dec 08, 2016 | 23.62 | 24.35 | 23.62 | 24.21 | 589,870 | +0.41(+1.72%) |
Dec 07, 2016 | 23.50 | 23.86 | 23.13 | 23.80 | 392,859 | +0.08(+0.34%) |
Dec 06, 2016 | 23.75 | 23.90 | 23.47 | 23.72 | 643,511 | +0.03(+0.13%) |
Dec 05, 2016 | 23.23 | 23.80 | 23.04 | 23.69 | 756,104 | +0.61(+2.64%) |
Dec 02, 2016 | 23.05 | 23.46 | 22.94 | 23.08 | 1,308,669 | +0.09(+0.39%) |
Dec 01, 2016 | 23.09 | 23.43 | 22.68 | 22.99 | 1,363,490 | -0.05(-0.22%) |
Nov 30, 2016 | 23.59 | 23.59 | 22.90 | 23.04 | 690,720 | -0.52(-2.21%) |
Nov 29, 2016 | 23.45 | 23.80 | 23.28 | 23.56 | 526,915 | +0.22(+0.94%) |
Nov 28, 2016 | 23.68 | 23.69 | 23.09 | 23.34 | 420,113 | -0.46(-1.93%) |
Nov 25, 2016 | 23.94 | 23.99 | 23.67 | 23.80 | 159,735 | -0.10(-0.42%) |
Nov 23, 2016 | 23.90 | 23.90 | 23.90 | 0 | +0.71(+3.06%) | |
Nov 22, 2016 | 23.59 | 23.59 | 22.88 | 23.19 | 512,046 | -0.44(-1.86%) |
Nov 21, 2016 | 23.78 | 23.88 | 23.45 | 23.63 | 386,676 | -0.08(-0.34%) |
Nov 18, 2016 | 23.68 | 23.84 | 23.39 | 23.71 | 408,237 | +0.11(+0.47%) |
Nov 17, 2016 | 23.32 | 23.99 | 23.28 | 23.60 | 861,589 | +0.37(+1.59%) |
Nov 16, 2016 | 22.97 | 23.48 | 22.97 | 23.23 | 527,763 | -0.08(-0.34%) |
Nov 15, 2016 | 22.60 | 23.38 | 22.53 | 23.31 | 746,670 | +0.60(+2.64%) |
Nov 14, 2016 | 23.66 | 23.67 | 22.58 | 22.71 | 749,644 | -0.75(-3.20%) |
Nov 11, 2016 | 22.98 | 23.92 | 22.88 | 23.46 | 1,540,907 | +0.45(+1.96%) |
Nov 10, 2016 | 22.69 | 23.34 | 22.38 | 23.01 | 1,296,683 | +0.66(+2.95%) |
Nov 09, 2016 | 22.01 | 22.53 | 21.55 | 22.35 | 835,145 | +0.23(+1.04%) |
Nov 08, 2016 | 21.85 | 22.25 | 21.57 | 22.12 | 454,223 | +0.21(+0.96%) |
Nov 07, 2016 | 21.77 | 22.07 | 21.62 | 21.91 | 775,037 | +0.61(+2.86%) |
Nov 04, 2016 | 21.00 | 21.68 | 20.69 | 21.30 | 1,335,231 | +0.47(+2.26%) |
Nov 03, 2016 | 21.88 | 22.44 | 20.72 | 20.83 | 2,042,651 | +0.05(+0.24%) |
Nov 02, 2016 | 21.69 | 21.69 | 20.50 | 20.78 | 1,635,913 | -0.97(-4.46%) |
Nov 01, 2016 | 22.03 | 22.19 | 21.45 | 21.75 | 1,410,342 | -0.16(-0.73%) |
Oct 31, 2016 | 22.28 | 22.80 | 21.77 | 21.91 | 1,585,440 | -0.53(-2.36%) |
Oct 28, 2016 | 22.01 | 22.52 | 21.95 | 22.44 | 730,548 | +0.36(+1.63%) |
Oct 27, 2016 | 22.05 | 22.57 | 21.94 | 22.08 | 1,265,070 | -0.27(-1.21%) |
Oct 26, 2016 | 23.85 | 24.27 | 21.98 | 22.35 | 2,772,551 | -1.80(-7.45%) |
Oct 25, 2016 | 24.85 | 24.88 | 23.99 | 24.15 | 499,622 | -0.81(-3.25%) |
Oct 24, 2016 | 24.42 | 25.15 | 24.28 | 24.96 | 1,694,321 | +0.76(+3.14%) |
Oct 21, 2016 | 24.11 | 24.64 | 24.06 | 24.20 | 676,224 | -0.18(-0.74%) |
Oct 20, 2016 | 23.77 | 24.44 | 23.71 | 24.38 | 375,235 | +0.46(+1.92%) |
Oct 19, 2016 | 23.84 | 24.14 | 23.62 | 23.92 | 394,168 | +0.03(+0.13%) |
Oct 18, 2016 | 23.89 | 24.09 | 23.61 | 23.89 | 398,076 | +0.36(+1.53%) |
Oct 17, 2016 | 23.42 | 23.68 | 23.20 | 23.53 | 501,071 | +0.04(+0.17%) |
Oct 14, 2016 | 23.79 | 23.79 | 23.38 | 23.49 | 503,914 | -0.22(-0.93%) |
Oct 13, 2016 | 23.15 | 24.00 | 22.93 | 23.71 | 996,048 | +0.57(+2.46%) |
Oct 12, 2016 | 23.80 | 23.92 | 23.00 | 23.14 | 1,046,130 | -0.58(-2.45%) |
Oct 11, 2016 | 24.64 | 24.64 | 23.60 | 23.72 | 705,783 | -0.96(-3.89%) |
Oct 10, 2016 | 24.02 | 25.12 | 23.88 | 24.68 | 868,584 | +0.81(+3.39%) |
Oct 07, 2016 | 24.00 | 24.17 | 23.64 | 23.87 | 1,146,881 | -0.13(-0.54%) |
Oct 06, 2016 | 24.17 | 24.41 | 23.93 | 24.00 | 675,069 | -0.25(-1.03%) |
Oct 05, 2016 | 24.16 | 24.60 | 24.08 | 24.25 | 585,712 | +0.13(+0.54%) |
Oct 04, 2016 | 24.33 | 24.44 | 23.83 | 24.12 | 428,657 | -0.21(-0.86%) |
Oct 03, 2016 | 24.34 | 24.64 | 24.03 | 24.33 | 578,414 | -0.20(-0.82%) |
Sep 30, 2016 | 24.31 | 24.64 | 24.09 | 24.53 | 587,707 | +0.39(+1.62%) |
Sep 29, 2016 | 24.66 | 25.02 | 24.04 | 24.14 | 1,181,014 | -0.85(-3.40%) |
Sep 28, 2016 | 24.60 | 25.04 | 23.44 | 24.99 | 1,372,898 | +0.40(+1.63%) |
Sep 27, 2016 | 23.81 | 24.76 | 23.66 | 24.59 | 906,641 | +0.92(+3.89%) |
Sep 26, 2016 | 24.18 | 24.31 | 23.64 | 23.67 | 738,094 | -0.73(-2.99%) |
Sep 23, 2016 | 24.09 | 24.59 | 23.80 | 24.40 | 1,075,123 | +0.24(+0.99%) |
Sep 22, 2016 | 24.00 | 24.20 | 23.79 | 24.16 | 1,038,979 | +0.39(+1.64%) |
Sep 21, 2016 | 23.28 | 23.80 | 23.19 | 23.77 | 843,972 | +0.63(+2.72%) |
Sep 20, 2016 | 23.29 | 23.29 | 22.76 | 23.14 | 829,569 | +0.06(+0.26%) |
Sep 19, 2016 | 23.27 | 23.29 | 22.86 | 23.08 | 1,022,922 | +0.01(+0.04%) |
Sep 16, 2016 | 23.34 | 23.49 | 22.92 | 23.07 | 2,839,258 | -0.22(-0.94%) |
Sep 15, 2016 | 22.84 | 23.44 | 22.72 | 23.29 | 416,157 | +0.49(+2.15%) |
Sep 14, 2016 | 23.03 | 23.13 | 22.66 | 22.80 | 566,033 | -0.17(-0.74%) |
Sep 13, 2016 | 23.26 | 23.48 | 22.79 | 22.97 | 518,310 | -0.57(-2.42%) |
Sep 12, 2016 | 22.61 | 23.60 | 22.42 | 23.54 | 893,095 | +0.72(+3.16%) |
Sep 09, 2016 | 23.87 | 23.87 | 22.80 | 22.82 | 1,384,777 | -1.23(-5.11%) |
Sep 08, 2016 | 24.62 | 24.70 | 24.04 | 24.05 | 1,511,333 | -0.56(-2.28%) |
Sep 07, 2016 | 24.69 | 24.90 | 24.57 | 24.61 | 574,517 | -0.09(-0.36%) |
Sep 06, 2016 | 24.74 | 24.93 | 24.41 | 24.70 | 538,265 | -0.01(-0.04%) |
Sep 02, 2016 | 24.71 | 24.71 | 24.71 | 24.71 | 788,400 | +0.10(+0.41%) |
Sep 01, 2016 | 24.74 | 24.74 | 24.35 | 24.61 | 918,920 | -0.15(-0.61%) |
Aug 31, 2016 | 24.86 | 24.92 | 24.59 | 24.76 | 1,052,695 | -0.21(-0.84%) |
Aug 30, 2016 | 24.84 | 25.34 | 24.84 | 24.97 | 744,757 | +0.09(+0.36%) |
Aug 29, 2016 | 24.78 | 25.01 | 24.69 | 24.88 | 720,916 | +0.14(+0.57%) |
Aug 26, 2016 | 24.58 | 25.00 | 24.45 | 24.74 | 634,338 | +0.22(+0.90%) |
Aug 25, 2016 | 24.48 | 24.90 | 24.22 | 24.52 | 1,266,455 | -0.10(-0.41%) |
Aug 24, 2016 | 25.31 | 25.47 | 24.42 | 24.62 | 996,447 | -0.67(-2.65%) |
Aug 23, 2016 | 25.21 | 25.50 | 25.16 | 25.29 | 1,213,450 | +0.11(+0.44%) |
Aug 22, 2016 | 24.72 | 25.27 | 24.51 | 25.18 | 1,102,516 | +0.45(+1.82%) |
Aug 19, 2016 | 24.69 | 24.78 | 24.41 | 24.73 | 580,759 | -0.03(-0.12%) |
Aug 18, 2016 | 24.54 | 24.91 | 24.52 | 24.76 | 673,603 | +0.32(+1.31%) |
Aug 17, 2016 | 24.31 | 24.45 | 23.98 | 24.44 | 756,924 | +0.04(+0.16%) |
Aug 16, 2016 | 24.51 | 24.74 | 24.02 | 24.40 | 916,068 | -0.12(-0.49%) |
Aug 15, 2016 | 24.17 | 24.79 | 24.07 | 24.52 | 1,057,159 | +0.49(+2.04%) |
Aug 12, 2016 | 24.17 | 24.31 | 23.44 | 24.03 | 1,840,994 | -0.11(-0.46%) |
Aug 11, 2016 | 23.87 | 24.21 | 23.55 | 24.14 | 1,767,086 | +0.35(+1.47%) |
Aug 10, 2016 | 24.34 | 24.43 | 23.70 | 23.79 | 1,176,710 | -0.62(-2.54%) |
Aug 09, 2016 | 23.96 | 24.48 | 23.79 | 24.41 | 1,448,033 | +0.45(+1.88%) |
Aug 08, 2016 | 24.08 | 24.65 | 23.86 | 23.96 | 1,257,526 | -0.07(-0.29%) |
Aug 05, 2016 | 24.55 | 24.91 | 23.98 | 24.03 | 1,671,755 | -0.47(-1.92%) |
Aug 04, 2016 | 23.60 | 24.54 | 23.48 | 24.50 | 2,717,772 | +0.73(+3.07%) |
Aug 03, 2016 | 22.60 | 25.00 | 22.60 | 23.77 | 5,379,006 | +2.59(+12.23%) |
Aug 02, 2016 | 21.45 | 21.57 | 21.10 | 21.18 | 1,440,631 | -0.46(-2.13%) |
Aug 01, 2016 | 21.86 | 22.09 | 21.26 | 21.64 | 936,182 | -0.29(-1.32%) |
Jul 29, 2016 | 21.83 | 22.11 | 21.34 | 21.93 | 1,239,744 | +0.18(+0.83%) |
Jul 28, 2016 | 21.43 | 21.81 | 21.26 | 21.75 | 686,024 | +0.25(+1.16%) |
Jul 27, 2016 | 21.62 | 21.62 | 21.16 | 21.50 | 1,354,442 | -0.03(-0.14%) |
Jul 26, 2016 | 21.37 | 21.54 | 21.22 | 21.53 | 809,572 | +0.10(+0.47%) |
Jul 25, 2016 | 21.68 | 21.88 | 21.39 | 21.43 | 970,356 | -0.29(-1.34%) |
Jul 22, 2016 | 21.70 | 21.75 | 21.21 | 21.72 | 1,615,154 | +0.02(+0.09%) |
Jul 21, 2016 | 21.69 | 21.94 | 21.63 | 21.70 | 903,678 | -0.10(-0.46%) |
Jul 20, 2016 | 21.35 | 21.94 | 21.09 | 21.80 | 1,563,284 | +0.56(+2.64%) |
Jul 19, 2016 | 21.09 | 21.36 | 20.91 | 21.24 | 1,831,071 | +0.07(+0.33%) |
Jul 18, 2016 | 21.12 | 21.26 | 20.86 | 21.17 | 995,696 | +0.16(+0.76%) |
Jul 15, 2016 | 21.71 | 21.71 | 20.85 | 21.01 | 2,007,010 | -0.50(-2.32%) |
Jul 14, 2016 | 21.58 | 21.70 | 21.17 | 21.51 | 1,908,529 | +0.08(+0.37%) |
Jul 13, 2016 | 21.46 | 21.70 | 20.52 | 21.43 | 3,600,607 | +0.91(+4.43%) |
Jul 12, 2016 | 20.35 | 20.74 | 20.35 | 20.52 | 1,436,407 | +0.28(+1.38%) |
Jul 11, 2016 | 19.94 | 20.31 | 19.66 | 20.24 | 1,320,441 | +0.44(+2.22%) |
Jul 08, 2016 | 19.24 | 19.88 | 19.10 | 19.80 | 1,201,292 | +0.70(+3.66%) |
Jul 07, 2016 | 18.90 | 19.19 | 18.89 | 19.10 | 993,111 | +0.70(+3.80%) |
Jul 05, 2016 | 18.13 | 18.52 | 18.00 | 18.40 | 2,082,219 | +0.24(+1.32%) |
Jul 01, 2016 | 17.46 | 18.16 | 18.16 | 18.16 | 2,201,300 | +0.79(+4.55%) |
Jun 30, 2016 | 16.29 | 17.40 | 16.29 | 17.37 | 1,510,288 | +0.87(+5.27%) |
Jun 29, 2016 | 16.49 | 16.68 | 16.32 | 16.50 | 1,292,443 | +0.23(+1.41%) |
Jun 28, 2016 | 16.35 | 16.58 | 16.17 | 16.27 | 1,359,267 | +0.13(+0.81%) |
Jun 27, 2016 | 16.58 | 16.74 | 15.85 | 16.14 | 1,703,591 | -0.52(-3.12%) |
Jun 24, 2016 | 16.76 | 17.49 | 16.45 | 16.66 | 5,309,648 | -0.97(-5.50%) |
Jun 23, 2016 | 17.16 | 17.71 | 16.91 | 17.63 | 1,961,560 | +0.65(+3.83%) |
Jun 22, 2016 | 17.27 | 17.49 | 16.82 | 16.98 | 2,107,908 | -0.35(-2.02%) |
Jun 21, 2016 | 17.49 | 17.71 | 16.93 | 17.33 | 2,096,671 | -0.14(-0.80%) |
Jun 20, 2016 | 17.68 | 18.00 | 17.05 | 17.47 | 2,532,660 | -0.11(-0.63%) |
Jun 17, 2016 | 18.39 | 18.76 | 17.35 | 17.58 | 2,897,881 | -0.87(-4.72%) |
Jun 16, 2016 | 18.21 | 18.58 | 17.53 | 18.45 | 2,067,565 | +0.13(+0.71%) |
Jun 15, 2016 | 18.12 | 18.37 | 17.83 | 18.32 | 1,466,527 | +0.21(+1.16%) |
Jun 14, 2016 | 18.71 | 18.72 | 17.82 | 18.11 | 2,151,703 | -0.69(-3.67%) |
Jun 13, 2016 | 18.91 | 19.16 | 18.61 | 18.80 | 1,449,065 | -0.12(-0.63%) |
Jun 10, 2016 | 19.40 | 19.40 | 18.86 | 18.92 | 974,530 | -0.59(-3.02%) |
Jun 09, 2016 | 19.41 | 19.70 | 19.18 | 19.51 | 855,657 | +0.22(+1.14%) |
Jun 08, 2016 | 19.21 | 19.50 | 19.06 | 19.29 | 667,624 | +0.03(+0.16%) |
Jun 07, 2016 | 19.34 | 19.56 | 19.03 | 19.26 | 933,899 | -0.08(-0.41%) |
Jun 06, 2016 | 19.38 | 19.50 | 19.08 | 19.34 | 630,862 | +0.08(+0.42%) |
Jun 03, 2016 | 19.61 | 19.66 | 19.04 | 19.26 | 1,178,848 | -0.35(-1.78%) |
Jun 02, 2016 | 19.55 | 19.80 | 19.30 | 19.61 | 805,465 | -0.01(-0.05%) |
Jun 01, 2016 | 19.32 | 19.76 | 19.23 | 19.62 | 1,286,156 | +0.28(+1.45%) |
May 31, 2016 | 19.34 | 19.49 | 18.97 | 19.34 | 1,174,862 | +0.03(+0.16%) |
May 27, 2016 | 19.34 | 19.31 | 19.31 | 19.31 | 1,176,500 | -0.01(-0.05%) |
May 26, 2016 | 19.33 | 19.54 | 19.26 | 19.32 | 914,622 | -0.01(-0.05%) |
May 25, 2016 | 19.67 | 19.68 | 19.19 | 19.33 | 1,739,723 | -0.24(-1.23%) |
May 24, 2016 | 19.20 | 19.69 | 18.98 | 19.57 | 5,386,559 | +0.33(+1.72%) |
May 23, 2016 | 19.03 | 19.52 | 19.02 | 19.24 | 1,171,749 | +0.14(+0.73%) |
May 20, 2016 | 18.47 | 19.19 | 18.40 | 19.10 | 1,686,872 | +0.76(+4.14%) |
May 19, 2016 | 17.83 | 18.42 | 17.81 | 18.34 | 1,221,640 | +0.35(+1.95%) |
May 18, 2016 | 17.94 | 18.25 | 17.81 | 17.99 | 934,276 | +0.01(+0.06%) |
May 17, 2016 | 17.92 | 18.34 | 17.87 | 17.98 | 1,298,049 | -0.03(-0.17%) |
May 16, 2016 | 17.85 | 18.51 | 17.78 | 18.01 | 2,593,898 | +0.21(+1.18%) |
May 13, 2016 | 17.36 | 18.18 | 16.90 | 17.80 | 10,073,003 | +0.00(+0.00%) |
May 12, 2016 | 18.49 | 18.75 | 17.53 | 17.80 | 625,257 | -0.64(-3.47%) |
May 11, 2016 | 18.75 | 18.89 | 18.39 | 18.44 | 538,459 | -0.29(-1.55%) |
May 10, 2016 | 18.73 | 18.77 | 18.36 | 18.73 | 647,951 | +0.03(+0.16%) |
May 09, 2016 | 18.77 | 19.03 | 18.59 | 18.70 | 603,087 | -0.07(-0.37%) |
May 06, 2016 | 18.75 | 19.02 | 18.40 | 18.77 | 737,671 | -0.02(-0.11%) |
May 05, 2016 | 19.61 | 20.75 | 18.74 | 18.79 | 1,813,510 | +0.80(+4.45%) |
May 04, 2016 | 18.03 | 18.13 | 17.64 | 17.99 | 684,052 | -0.27(-1.48%) |
May 03, 2016 | 19.19 | 19.19 | 18.21 | 18.26 | 784,802 | -1.12(-5.78%) |