Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.98 | 28.12 | 27.81 | 27.82 | 493,616 | -0.20(-0.70%) |
Mar 30, 2017 | 27.87 | 28.06 | 27.77 | 28.01 | 457,352 | +0.14(+0.49%) |
Mar 29, 2017 | 27.65 | 27.95 | 27.57 | 27.88 | 400,854 | +0.22(+0.80%) |
Mar 28, 2017 | 27.33 | 27.69 | 27.33 | 27.65 | 401,044 | +0.30(+1.09%) |
Mar 27, 2017 | 27.01 | 27.45 | 26.89 | 27.36 | 614,633 | -0.01(-0.03%) |
Mar 24, 2017 | 27.52 | 27.74 | 27.27 | 27.36 | 354,649 | -0.10(-0.37%) |
Mar 23, 2017 | 27.04 | 27.56 | 26.82 | 27.47 | 644,833 | +0.39(+1.45%) |
Mar 22, 2017 | 27.20 | 27.27 | 26.98 | 27.07 | 438,582 | -0.14(-0.50%) |
Mar 21, 2017 | 27.83 | 27.84 | 27.15 | 27.21 | 623,624 | -0.58(-2.09%) |
Mar 20, 2017 | 27.77 | 27.89 | 27.58 | 27.79 | 491,070 | +0.03(+0.09%) |
Mar 17, 2017 | 27.79 | 27.94 | 27.58 | 27.77 | 1,218,774 | +0.00(+0.00%) |
Mar 16, 2017 | 27.86 | 28.00 | 27.68 | 27.77 | 326,813 | -0.09(-0.34%) |
Mar 15, 2017 | 27.67 | 27.90 | 27.49 | 27.86 | 550,401 | +0.32(+1.18%) |
Mar 14, 2017 | 27.59 | 27.59 | 27.42 | 27.54 | 298,173 | -0.07(-0.25%) |
Mar 13, 2017 | 27.54 | 27.68 | 27.53 | 27.60 | 336,025 | +0.01(+0.03%) |
Mar 10, 2017 | 27.53 | 27.73 | 27.37 | 27.59 | 359,230 | +0.13(+0.47%) |
Mar 09, 2017 | 27.48 | 27.54 | 27.36 | 27.47 | 380,182 | +0.00(+0.00%) |
Mar 08, 2017 | 27.50 | 27.54 | 27.38 | 27.47 | 243,810 | -0.01(-0.03%) |
Mar 07, 2017 | 27.44 | 27.66 | 27.41 | 27.48 | 275,584 | -0.06(-0.22%) |
Mar 06, 2017 | 27.54 | 27.71 | 27.45 | 27.54 | 257,794 | -0.05(-0.19%) |
Mar 03, 2017 | 27.54 | 27.69 | 27.42 | 27.59 | 332,570 | +0.11(+0.40%) |
Mar 02, 2017 | 28.01 | 28.01 | 27.47 | 27.48 | 413,157 | -0.56(-1.98%) |
Mar 01, 2017 | 27.80 | 28.12 | 27.75 | 28.03 | 576,949 | +0.49(+1.77%) |
Feb 28, 2017 | 27.75 | 27.80 | 27.47 | 27.54 | 879,825 | -0.22(-0.80%) |
Feb 27, 2017 | 27.64 | 27.77 | 27.54 | 27.77 | 698,370 | +0.03(+0.12%) |
Feb 24, 2017 | 27.54 | 27.73 | 27.30 | 27.73 | 326,813 | +0.04(+0.15%) |
Feb 23, 2017 | 27.75 | 27.75 | 27.35 | 27.69 | 430,948 | +0.03(+0.09%) |
Feb 22, 2017 | 27.57 | 27.75 | 27.50 | 27.66 | 507,979 | +0.01(+0.03%) |
Feb 21, 2017 | 27.36 | 27.68 | 27.33 | 27.65 | 670,850 | +0.26(+0.94%) |
Feb 17, 2017 | 27.40 | 27.40 | 27.40 | 0 | +0.13(+0.47%) | |
Feb 16, 2017 | 27.17 | 27.39 | 27.00 | 27.27 | 497,982 | +0.05(+0.19%) |
Feb 15, 2017 | 27.07 | 27.24 | 26.97 | 27.22 | 317,491 | +0.14(+0.50%) |
Feb 14, 2017 | 27.24 | 27.07 | 27.08 | 414,304 | -0.15(-0.56%) | |
Feb 13, 2017 | 27.14 | 27.33 | 27.14 | 27.24 | 296,151 | +0.10(+0.38%) |
Feb 10, 2017 | 27.04 | 27.19 | 26.93 | 27.13 | 374,670 | +0.10(+0.38%) |
Feb 09, 2017 | 26.68 | 27.07 | 26.39 | 27.03 | 350,283 | +0.44(+1.64%) |
Feb 08, 2017 | 26.53 | 26.63 | 26.43 | 26.60 | 707,258 | -0.08(-0.29%) |
Feb 07, 2017 | 26.82 | 26.87 | 26.52 | 26.67 | 406,310 | -0.12(-0.44%) |
Feb 06, 2017 | 26.92 | 27.13 | 26.76 | 26.79 | 441,001 | -0.26(-0.97%) |
Feb 03, 2017 | 26.91 | 27.12 | 26.77 | 27.05 | 416,587 | +0.21(+0.79%) |
Feb 02, 2017 | 26.69 | 26.86 | 25.94 | 26.84 | 629,764 | +0.00(+0.00%) |
Feb 01, 2017 | 26.67 | 26.87 | 26.57 | 26.84 | 607,702 | +0.18(+0.67%) |
Jan 31, 2017 | 26.36 | 26.74 | 26.36 | 26.66 | 585,446 | +0.14(+0.51%) |
Jan 30, 2017 | 26.31 | 26.60 | 26.18 | 26.53 | 710,777 | +0.13(+0.48%) |
Jan 27, 2017 | 25.29 | 26.55 | 25.29 | 26.40 | 1,193,554 | -0.53(-1.95%) |
Jan 26, 2017 | 27.16 | 27.20 | 26.87 | 26.93 | 576,415 | -0.20(-0.75%) |
Jan 25, 2017 | 27.04 | 27.15 | 26.93 | 27.13 | 604,672 | +0.28(+1.04%) |
Jan 24, 2017 | 26.35 | 26.87 | 26.31 | 26.85 | 518,101 | +0.53(+2.00%) |
Jan 23, 2017 | 26.18 | 26.32 | 26.00 | 26.32 | 520,366 | +0.09(+0.36%) |
Jan 20, 2017 | 25.94 | 26.25 | 25.94 | 26.23 | 422,554 | +0.29(+1.11%) |
Jan 19, 2017 | 26.05 | 26.23 | 25.70 | 25.94 | 476,188 | -0.12(-0.46%) |
Jan 18, 2017 | 25.88 | 26.28 | 25.87 | 26.06 | 244,201 | +0.29(+1.12%) |
Jan 17, 2017 | 26.28 | 26.39 | 25.72 | 25.77 | 574,854 | -0.64(-2.44%) |
Jan 13, 2017 | 26.42 | 26.42 | 26.42 | 0 | +0.17(+0.65%) | |
Jan 12, 2017 | 26.54 | 26.54 | 25.96 | 26.25 | 500,479 | -0.39(-1.47%) |
Jan 11, 2017 | 26.59 | 26.67 | 26.48 | 26.64 | 213,668 | +0.09(+0.35%) |
Jan 10, 2017 | 26.48 | 26.66 | 26.37 | 26.54 | 548,081 | +0.09(+0.35%) |
Jan 09, 2017 | 26.44 | 26.74 | 26.22 | 26.45 | 863,315 | +0.01(+0.03%) |
Jan 06, 2017 | 26.46 | 26.61 | 26.36 | 26.44 | 736,377 | -0.08(-0.32%) |
Jan 05, 2017 | 26.50 | 26.83 | 26.43 | 26.53 | 738,695 | -0.12(-0.45%) |
Jan 04, 2017 | 26.31 | 26.85 | 26.30 | 26.65 | 759,072 | +0.42(+1.62%) |
Jan 03, 2017 | 26.27 | 26.40 | 25.99 | 26.22 | 349,618 | +0.07(+0.26%) |
Dec 30, 2016 | 26.15 | 26.15 | 26.15 | 0 | -0.13(-0.48%) | |
Dec 29, 2016 | 26.09 | 26.30 | 26.02 | 26.28 | 375,979 | +0.31(+1.18%) |
Dec 28, 2016 | 26.48 | 26.51 | 25.96 | 25.98 | 314,440 | -0.40(-1.51%) |
Dec 27, 2016 | 26.15 | 26.51 | 26.04 | 26.37 | 461,684 | +0.19(+0.71%) |
Dec 23, 2016 | 26.19 | 26.19 | 26.19 | 0 | +0.26(+1.01%) | |
Dec 22, 2016 | 26.12 | 26.12 | 25.64 | 25.92 | 496,291 | +0.42(+1.63%) |
Dec 21, 2016 | 25.68 | 25.71 | 25.48 | 25.51 | 318,822 | -0.12(-0.46%) |
Dec 20, 2016 | 25.73 | 25.82 | 25.47 | 25.63 | 356,694 | -0.03(-0.10%) |
Dec 19, 2016 | 25.60 | 25.70 | 25.53 | 25.65 | 402,322 | +0.08(+0.30%) |
Dec 16, 2016 | 25.74 | 25.85 | 25.48 | 25.58 | 965,317 | -0.07(-0.26%) |
Dec 15, 2016 | 25.59 | 25.76 | 25.42 | 25.64 | 342,088 | +0.16(+0.63%) |
Dec 14, 2016 | 25.73 | 26.01 | 25.45 | 25.48 | 406,082 | -0.36(-1.38%) |
Dec 13, 2016 | 25.64 | 25.87 | 25.49 | 25.84 | 425,702 | +0.34(+1.33%) |
Dec 12, 2016 | 25.71 | 25.82 | 25.42 | 25.50 | 649,369 | -0.24(-0.92%) |
Dec 09, 2016 | 25.80 | 25.96 | 25.73 | 25.74 | 529,621 | -0.13(-0.49%) |
Dec 08, 2016 | 25.57 | 25.88 | 25.49 | 25.87 | 540,860 | +0.25(+0.99%) |
Dec 07, 2016 | 25.56 | 25.68 | 25.39 | 25.61 | 572,854 | +0.12(+0.47%) |
Dec 06, 2016 | 25.38 | 25.51 | 25.29 | 25.49 | 459,415 | +0.18(+0.70%) |
Dec 05, 2016 | 25.24 | 25.42 | 25.15 | 25.31 | 580,156 | +0.14(+0.57%) |
Dec 02, 2016 | 25.24 | 25.36 | 25.04 | 25.17 | 599,491 | -0.08(-0.30%) |
Dec 01, 2016 | 25.13 | 25.44 | 24.98 | 25.25 | 935,279 | +0.24(+0.95%) |
Nov 30, 2016 | 25.43 | 25.53 | 25.00 | 25.01 | 649,929 | -0.45(-1.77%) |
Nov 29, 2016 | 25.64 | 25.80 | 25.44 | 25.46 | 536,560 | -0.13(-0.50%) |
Nov 28, 2016 | 25.64 | 25.82 | 25.52 | 25.59 | 707,256 | -0.18(-0.71%) |
Nov 25, 2016 | 25.89 | 25.92 | 25.75 | 25.77 | 243,918 | -0.13(-0.51%) |
Nov 23, 2016 | 25.90 | 25.90 | 25.90 | 0 | +0.26(+1.03%) | |
Nov 22, 2016 | 25.47 | 25.86 | 25.46 | 25.64 | 849,025 | +0.16(+0.63%) |
Nov 21, 2016 | 25.42 | 25.55 | 25.17 | 25.48 | 512,460 | +0.04(+0.17%) |
Nov 18, 2016 | 25.42 | 25.53 | 25.28 | 25.43 | 375,104 | -0.03(-0.13%) |
Nov 17, 2016 | 25.37 | 25.71 | 25.27 | 25.47 | 422,837 | +0.05(+0.20%) |
Nov 16, 2016 | 25.26 | 25.54 | 25.26 | 25.42 | 447,377 | +0.01(+0.03%) |
Nov 15, 2016 | 25.11 | 25.46 | 25.11 | 25.41 | 536,696 | +0.28(+1.11%) |
Nov 14, 2016 | 24.78 | 25.24 | 24.78 | 25.13 | 677,386 | +0.26(+1.06%) |
Nov 11, 2016 | 24.17 | 24.94 | 24.07 | 24.86 | 920,883 | +0.66(+2.74%) |
Nov 10, 2016 | 24.47 | 24.57 | 24.15 | 24.20 | 560,926 | -0.10(-0.42%) |
Nov 09, 2016 | 23.72 | 24.32 | 23.23 | 24.30 | 567,467 | +0.29(+1.20%) |
Nov 08, 2016 | 23.87 | 24.11 | 23.72 | 24.02 | 599,505 | +0.02(+0.07%) |
Nov 07, 2016 | 23.38 | 24.02 | 23.32 | 24.00 | 942,097 | +1.08(+4.71%) |
Nov 04, 2016 | 22.93 | 23.11 | 22.82 | 22.92 | 514,745 | -0.04(-0.18%) |
Nov 03, 2016 | 23.00 | 23.14 | 22.94 | 22.96 | 382,843 | -0.05(-0.22%) |
Nov 02, 2016 | 23.38 | 23.48 | 22.99 | 23.01 | 651,025 | -0.46(-1.97%) |
Nov 01, 2016 | 23.67 | 23.76 | 23.21 | 23.48 | 576,916 | -0.19(-0.82%) |
Oct 31, 2016 | 23.38 | 23.77 | 23.35 | 23.67 | 683,737 | +0.37(+1.59%) |
Oct 28, 2016 | 23.44 | 23.87 | 23.01 | 23.30 | 519,542 | +0.02(+0.07%) |
Oct 27, 2016 | 23.53 | 23.75 | 23.22 | 23.28 | 547,121 | -0.12(-0.50%) |
Oct 26, 2016 | 23.13 | 23.47 | 23.05 | 23.40 | 804,149 | +0.24(+1.02%) |
Oct 25, 2016 | 23.21 | 23.27 | 23.02 | 23.16 | 442,819 | -0.10(-0.43%) |
Oct 24, 2016 | 23.14 | 23.40 | 23.11 | 23.27 | 474,337 | +0.24(+1.06%) |
Oct 21, 2016 | 23.32 | 23.32 | 22.93 | 23.02 | 470,146 | -0.34(-1.44%) |
Oct 20, 2016 | 23.34 | 23.54 | 23.26 | 23.36 | 457,562 | +0.02(+0.07%) |
Oct 19, 2016 | 23.38 | 23.44 | 23.28 | 23.34 | 372,682 | -0.06(-0.25%) |
Oct 18, 2016 | 23.37 | 23.52 | 23.20 | 23.40 | 295,729 | +0.08(+0.36%) |
Oct 17, 2016 | 23.24 | 23.40 | 23.24 | 23.32 | 187,249 | +0.04(+0.18%) |
Oct 14, 2016 | 23.31 | 23.54 | 23.21 | 23.27 | 235,512 | +0.02(+0.07%) |
Oct 13, 2016 | 23.30 | 23.37 | 23.10 | 23.26 | 315,808 | -0.14(-0.61%) |
Oct 12, 2016 | 23.54 | 23.54 | 23.22 | 23.40 | 343,999 | -0.08(-0.32%) |
Oct 11, 2016 | 23.64 | 23.64 | 23.26 | 23.48 | 875,757 | -0.17(-0.71%) |
Oct 10, 2016 | 23.63 | 23.88 | 23.63 | 23.64 | 216,123 | +0.08(+0.36%) |
Oct 07, 2016 | 23.80 | 23.80 | 23.42 | 23.56 | 471,010 | -0.23(-0.96%) |
Oct 06, 2016 | 24.10 | 24.10 | 23.63 | 23.79 | 537,264 | -0.33(-1.36%) |
Oct 05, 2016 | 24.02 | 24.26 | 24.00 | 24.12 | 473,012 | +0.15(+0.63%) |
Oct 04, 2016 | 23.91 | 24.05 | 23.84 | 23.96 | 491,202 | +0.12(+0.49%) |
Oct 03, 2016 | 23.81 | 23.98 | 23.76 | 23.85 | 334,778 | -0.08(-0.35%) |
Sep 30, 2016 | 23.90 | 24.06 | 23.80 | 23.93 | 436,009 | +0.17(+0.71%) |
Sep 29, 2016 | 23.97 | 24.01 | 23.75 | 23.76 | 481,640 | -0.24(-1.02%) |
Sep 28, 2016 | 23.89 | 24.04 | 23.86 | 24.01 | 754,158 | +0.08(+0.32%) |
Sep 27, 2016 | 23.91 | 24.02 | 23.73 | 23.93 | 609,150 | +0.04(+0.18%) |
Sep 26, 2016 | 23.93 | 24.12 | 23.82 | 23.89 | 636,212 | -0.15(-0.63%) |
Sep 23, 2016 | 23.79 | 24.24 | 23.77 | 24.04 | 1,014,611 | +0.11(+0.46%) |
Sep 22, 2016 | 23.63 | 23.98 | 23.42 | 23.93 | 716,152 | +0.51(+2.16%) |
Sep 21, 2016 | 23.21 | 23.50 | 23.11 | 23.43 | 978,449 | +0.34(+1.46%) |
Sep 20, 2016 | 23.28 | 23.28 | 23.03 | 23.09 | 431,461 | -0.01(-0.04%) |
Sep 19, 2016 | 22.87 | 23.25 | 22.86 | 23.10 | 631,574 | +0.23(+0.99%) |
Sep 16, 2016 | 23.05 | 23.05 | 22.77 | 22.87 | 1,178,352 | -0.21(-0.91%) |
Sep 15, 2016 | 22.63 | 23.19 | 22.53 | 23.08 | 1,060,871 | +0.40(+1.75%) |
Sep 14, 2016 | 22.89 | 23.02 | 22.65 | 22.68 | 481,995 | -0.21(-0.92%) |
Sep 13, 2016 | 22.92 | 23.05 | 22.79 | 22.89 | 495,637 | -0.10(-0.44%) |
Sep 12, 2016 | 22.63 | 23.01 | 22.59 | 23.00 | 466,428 | +0.29(+1.30%) |
Sep 09, 2016 | 23.29 | 23.34 | 22.69 | 22.70 | 886,774 | -0.71(-3.02%) |
Sep 08, 2016 | 23.54 | 23.60 | 23.38 | 23.41 | 535,874 | -0.24(-1.00%) |
Sep 07, 2016 | 23.68 | 23.73 | 23.50 | 23.64 | 1,116,333 | +0.02(+0.07%) |
Sep 06, 2016 | 23.73 | 23.85 | 23.43 | 23.63 | 1,043,201 | +0.01(+0.04%) |
Sep 02, 2016 | 23.60 | 23.62 | 23.62 | 23.62 | 566,428 | +0.16(+0.68%) |
Sep 01, 2016 | 23.58 | 23.66 | 23.38 | 23.46 | 744,664 | -0.08(-0.36%) |
Aug 31, 2016 | 23.59 | 23.65 | 23.46 | 23.54 | 694,855 | -0.10(-0.43%) |
Aug 30, 2016 | 23.72 | 23.95 | 23.55 | 23.64 | 611,654 | -0.15(-0.64%) |
Aug 29, 2016 | 23.68 | 23.91 | 23.63 | 23.80 | 550,646 | +0.12(+0.50%) |
Aug 26, 2016 | 23.95 | 24.00 | 23.59 | 23.68 | 506,603 | -0.24(-0.99%) |
Aug 25, 2016 | 23.75 | 24.02 | 23.59 | 23.91 | 822,318 | +0.17(+0.71%) |
Aug 24, 2016 | 23.85 | 23.86 | 23.69 | 23.75 | 602,631 | -0.16(-0.67%) |
Aug 23, 2016 | 23.97 | 24.09 | 23.80 | 23.91 | 1,039,371 | +0.05(+0.21%) |
Aug 22, 2016 | 23.68 | 24.02 | 23.66 | 23.86 | 885,309 | +0.10(+0.43%) |
Aug 19, 2016 | 23.46 | 23.78 | 23.41 | 23.75 | 606,781 | +0.18(+0.75%) |
Aug 18, 2016 | 23.43 | 23.59 | 23.28 | 23.58 | 397,260 | +0.05(+0.22%) |
Aug 17, 2016 | 23.63 | 23.64 | 23.36 | 23.53 | 400,065 | -0.08(-0.36%) |
Aug 16, 2016 | 23.63 | 23.63 | 23.48 | 23.61 | 1,486,973 | -0.03(-0.11%) |
Aug 15, 2016 | 23.46 | 23.68 | 23.43 | 23.64 | 568,473 | +0.15(+0.65%) |
Aug 12, 2016 | 23.26 | 23.49 | 23.23 | 23.48 | 360,403 | +0.10(+0.43%) |
Aug 11, 2016 | 23.37 | 23.45 | 23.29 | 23.38 | 311,671 | +0.12(+0.51%) |
Aug 10, 2016 | 23.27 | 23.31 | 23.20 | 23.27 | 380,482 | -0.01(-0.04%) |
Aug 09, 2016 | 23.29 | 23.35 | 23.23 | 23.27 | 321,747 | +0.01(+0.04%) |
Aug 08, 2016 | 23.33 | 23.48 | 23.27 | 23.27 | 653,865 | -0.13(-0.54%) |
Aug 05, 2016 | 23.33 | 23.59 | 23.27 | 23.39 | 748,987 | +0.10(+0.43%) |
Aug 04, 2016 | 23.47 | 23.57 | 23.28 | 23.29 | 580,627 | -0.22(-0.93%) |
Aug 03, 2016 | 23.68 | 23.88 | 23.44 | 23.51 | 824,042 | -0.24(-1.02%) |
Aug 02, 2016 | 23.85 | 24.00 | 23.61 | 23.75 | 858,800 | -0.17(-0.70%) |
Aug 01, 2016 | 23.98 | 24.11 | 23.88 | 23.92 | 541,039 | -0.08(-0.31%) |
Jul 29, 2016 | 23.88 | 24.13 | 23.73 | 23.99 | 912,232 | +0.11(+0.46%) |
Jul 28, 2016 | 23.73 | 24.17 | 23.46 | 23.88 | 1,194,030 | -0.76(-3.09%) |
Jul 27, 2016 | 23.66 | 24.68 | 23.60 | 24.65 | 4,289,137 | +1.05(+4.43%) |
Jul 26, 2016 | 23.84 | 24.01 | 23.42 | 23.60 | 2,894,652 | -0.25(-1.05%) |
Jul 25, 2016 | 24.12 | 24.14 | 23.83 | 23.85 | 1,290,135 | -0.31(-1.28%) |
Jul 22, 2016 | 23.92 | 24.23 | 23.83 | 24.16 | 254,396 | +0.22(+0.91%) |
Jul 21, 2016 | 24.05 | 24.24 | 23.82 | 23.94 | 408,706 | -0.16(-0.66%) |
Jul 20, 2016 | 24.10 | 24.13 | 23.88 | 24.10 | 438,138 | +0.12(+0.49%) |
Jul 19, 2016 | 23.88 | 24.06 | 23.86 | 23.98 | 217,775 | +0.01(+0.04%) |
Jul 18, 2016 | 24.04 | 24.13 | 23.83 | 23.98 | 239,397 | +0.00(+0.00%) |
Jul 15, 2016 | 24.02 | 24.08 | 23.24 | 23.98 | 221,663 | +0.01(+0.04%) |
Jul 14, 2016 | 24.23 | 24.40 | 23.93 | 23.97 | 758,254 | -0.15(-0.62%) |
Jul 13, 2016 | 23.86 | 24.14 | 23.75 | 24.12 | 502,718 | +0.37(+1.55%) |
Jul 12, 2016 | 23.54 | 23.82 | 23.54 | 23.75 | 306,727 | +0.31(+1.32%) |
Jul 11, 2016 | 23.42 | 23.58 | 23.32 | 23.44 | 299,445 | +0.14(+0.61%) |
Jul 08, 2016 | 23.15 | 23.32 | 22.96 | 23.30 | 542,856 | +0.33(+1.46%) |
Jul 07, 2016 | 22.91 | 23.05 | 22.87 | 22.96 | 332,310 | +0.21(+0.92%) |
Jul 05, 2016 | 22.80 | 22.81 | 22.58 | 22.76 | 227,349 | -0.21(-0.91%) |
Jul 01, 2016 | 22.93 | 22.96 | 22.96 | 22.96 | 299,789 | +0.04(+0.18%) |
Jun 30, 2016 | 22.45 | 22.99 | 22.35 | 22.92 | 686,037 | +0.57(+2.55%) |
Jun 29, 2016 | 22.31 | 22.40 | 21.99 | 22.35 | 790,471 | +0.26(+1.17%) |
Jun 28, 2016 | 21.76 | 22.13 | 21.69 | 22.09 | 478,227 | +0.39(+1.81%) |
Jun 27, 2016 | 22.60 | 22.72 | 21.67 | 21.70 | 718,018 | -1.15(-5.02%) |
Jun 24, 2016 | 22.81 | 23.05 | 22.67 | 22.85 | 2,479,075 | -0.80(-3.40%) |
Jun 23, 2016 | 23.47 | 23.68 | 23.01 | 23.65 | 497,834 | +0.39(+1.69%) |
Jun 22, 2016 | 23.44 | 23.59 | 23.24 | 23.26 | 337,582 | -0.14(-0.61%) |
Jun 21, 2016 | 23.47 | 23.58 | 23.26 | 23.40 | 343,669 | -0.07(-0.29%) |
Jun 20, 2016 | 23.46 | 23.57 | 23.31 | 23.47 | 438,170 | +0.29(+1.26%) |
Jun 17, 2016 | 23.41 | 23.41 | 23.09 | 23.17 | 691,037 | -0.17(-0.72%) |
Jun 16, 2016 | 23.06 | 23.37 | 22.88 | 23.34 | 331,519 | +0.12(+0.50%) |
Jun 15, 2016 | 23.26 | 23.37 | 23.06 | 23.22 | 448,996 | +0.03(+0.11%) |
Jun 14, 2016 | 23.11 | 23.27 | 23.01 | 23.20 | 377,111 | -0.03(-0.11%) |
Jun 13, 2016 | 23.70 | 23.74 | 23.11 | 23.22 | 448,687 | -0.60(-2.53%) |
Jun 10, 2016 | 23.78 | 24.01 | 23.60 | 23.83 | 552,677 | -0.17(-0.70%) |
Jun 09, 2016 | 23.99 | 24.08 | 23.84 | 23.99 | 301,700 | -0.08(-0.35%) |
Jun 08, 2016 | 24.09 | 24.24 | 23.93 | 24.08 | 293,051 | -0.01(-0.03%) |
Jun 07, 2016 | 24.21 | 24.34 | 24.01 | 24.09 | 490,836 | -0.05(-0.21%) |
Jun 06, 2016 | 24.11 | 24.24 | 24.01 | 24.14 | 499,620 | +0.07(+0.28%) |
Jun 03, 2016 | 24.15 | 24.24 | 23.95 | 24.07 | 276,205 | -0.08(-0.35%) |
Jun 02, 2016 | 24.09 | 24.22 | 24.03 | 24.15 | 521,607 | +0.14(+0.59%) |
Jun 01, 2016 | 23.93 | 24.04 | 23.78 | 24.01 | 1,059,732 | +0.11(+0.46%) |
May 31, 2016 | 23.86 | 24.02 | 23.74 | 23.90 | 771,490 | +0.03(+0.11%) |
May 27, 2016 | 23.75 | 23.88 | 23.88 | 23.88 | 532,042 | +0.10(+0.42%) |
May 26, 2016 | 23.52 | 23.83 | 23.50 | 23.78 | 508,576 | +0.38(+1.61%) |
May 25, 2016 | 23.49 | 23.63 | 23.33 | 23.40 | 688,543 | -0.02(-0.07%) |
May 24, 2016 | 23.11 | 23.51 | 23.11 | 23.42 | 933,290 | +0.40(+1.74%) |
May 23, 2016 | 22.85 | 23.16 | 22.85 | 23.01 | 474,779 | +0.12(+0.51%) |
May 20, 2016 | 22.57 | 22.90 | 22.50 | 22.90 | 1,226,158 | +0.41(+1.82%) |
May 19, 2016 | 22.25 | 22.49 | 22.12 | 22.49 | 445,970 | +0.13(+0.60%) |
May 18, 2016 | 22.11 | 22.44 | 22.02 | 22.35 | 594,664 | +0.23(+1.06%) |
May 17, 2016 | 22.58 | 22.58 | 22.01 | 22.12 | 326,361 | -0.44(-1.97%) |
May 16, 2016 | 22.40 | 22.66 | 22.37 | 22.56 | 530,472 | +0.18(+0.82%) |
May 13, 2016 | 22.44 | 22.56 | 22.22 | 22.38 | 600,579 | -0.12(-0.52%) |
May 12, 2016 | 22.76 | 22.81 | 22.35 | 22.50 | 467,866 | -0.09(-0.41%) |
May 11, 2016 | 22.42 | 22.79 | 22.41 | 22.59 | 549,063 | +0.02(+0.11%) |
May 10, 2016 | 22.64 | 22.75 | 22.54 | 22.56 | 418,076 | -0.08(-0.37%) |
May 09, 2016 | 22.91 | 23.18 | 22.53 | 22.65 | 634,641 | -0.36(-1.55%) |
May 06, 2016 | 22.87 | 23.06 | 22.74 | 23.00 | 750,799 | +0.05(+0.22%) |
May 05, 2016 | 23.04 | 23.13 | 22.80 | 22.95 | 627,257 | +0.00(+0.00%) |
May 04, 2016 | 22.71 | 23.19 | 22.71 | 22.95 | 483,638 | -0.03(-0.14%) |
May 03, 2016 | 22.82 | 23.16 | 22.82 | 22.99 | 400,850 | -0.20(-0.86%) |
May 02, 2016 | 22.86 | 23.20 | 22.53 | 23.19 | 706,495 | +0.29(+1.27%) |
Apr 29, 2016 | 23.04 | 23.54 | 22.69 | 22.90 | 520,887 | -0.15(-0.65%) |
Apr 28, 2016 | 23.10 | 23.47 | 22.96 | 23.04 | 344,169 | -0.22(-0.96%) |
Apr 27, 2016 | 23.37 | 23.39 | 23.09 | 23.27 | 306,918 | -0.07(-0.32%) |
Apr 26, 2016 | 23.31 | 23.44 | 23.19 | 23.34 | 318,323 | +0.10(+0.43%) |
Apr 25, 2016 | 23.17 | 23.31 | 22.93 | 23.24 | 396,908 | -0.01(-0.04%) |
Apr 22, 2016 | 23.04 | 23.26 | 22.99 | 23.25 | 397,108 | +0.19(+0.83%) |
Apr 21, 2016 | 23.09 | 23.30 | 22.99 | 23.06 | 233,029 | +0.03(+0.14%) |
Apr 20, 2016 | 23.09 | 23.12 | 22.73 | 23.03 | 440,426 | -0.09(-0.39%) |
Apr 19, 2016 | 23.23 | 23.53 | 23.01 | 23.12 | 515,801 | -0.12(-0.54%) |
Apr 18, 2016 | 23.20 | 23.27 | 23.08 | 23.24 | 717,691 | -0.06(-0.25%) |
Apr 15, 2016 | 23.31 | 23.43 | 23.24 | 23.30 | 334,146 | -0.02(-0.07%) |
Apr 14, 2016 | 23.33 | 23.54 | 23.28 | 23.32 | 227,419 | -0.05(-0.21%) |
Apr 13, 2016 | 23.39 | 23.43 | 23.20 | 23.37 | 526,976 | +0.26(+1.11%) |
Apr 12, 2016 | 23.28 | 23.33 | 22.97 | 23.11 | 360,777 | -0.12(-0.50%) |
Apr 11, 2016 | 23.52 | 23.76 | 23.17 | 23.23 | 388,440 | -0.31(-1.31%) |
Apr 08, 2016 | 23.20 | 23.53 | 23.19 | 23.53 | 557,691 | +0.53(+2.31%) |
Apr 07, 2016 | 23.36 | 23.36 | 22.96 | 23.00 | 615,798 | -0.42(-1.77%) |
Apr 06, 2016 | 23.48 | 23.58 | 23.09 | 23.42 | 526,872 | +0.02(+0.07%) |
Apr 05, 2016 | 22.88 | 23.83 | 22.88 | 23.40 | 1,254,371 | -1.53(-6.13%) |
Apr 04, 2016 | 25.02 | 25.03 | 24.77 | 24.93 | 277,462 | -0.09(-0.36%) |