Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.59 | 23.79 | 23.17 | 23.27 | 831,886 | +0.01(+0.03%) |
Oct 28, 2016 | 23.30 | 23.35 | 23.13 | 23.26 | 1,084,357 | -0.10(-0.43%) |
Oct 27, 2016 | 23.34 | 23.45 | 23.32 | 23.36 | 873,127 | +0.01(+0.03%) |
Oct 26, 2016 | 23.32 | 23.45 | 23.29 | 23.35 | 898,092 | +0.02(+0.07%) |
Oct 25, 2016 | 23.35 | 23.43 | 23.27 | 23.34 | 1,013,224 | +0.18(+0.77%) |
Oct 24, 2016 | 23.18 | 23.25 | 23.12 | 23.16 | 738,938 | -0.08(-0.34%) |
Oct 21, 2016 | 23.13 | 23.31 | 23.13 | 23.23 | 1,026,086 | +0.09(+0.40%) |
Oct 20, 2016 | 23.12 | 23.22 | 23.06 | 23.14 | 1,135,049 | +0.30(+1.33%) |
Oct 19, 2016 | 22.92 | 23.02 | 22.82 | 22.84 | 1,178,154 | -0.19(-0.81%) |
Oct 18, 2016 | 23.13 | 23.15 | 23.01 | 23.02 | 1,250,541 | +0.29(+1.27%) |
Oct 17, 2016 | 22.86 | 22.92 | 22.73 | 22.74 | 875,392 | -0.20(-0.88%) |
Oct 14, 2016 | 23.01 | 23.13 | 22.94 | 22.94 | 660,893 | +0.13(+0.58%) |
Oct 13, 2016 | 22.77 | 22.89 | 22.65 | 22.81 | 1,088,234 | -0.03(-0.14%) |
Oct 12, 2016 | 22.82 | 22.89 | 22.74 | 22.84 | 559,107 | +0.10(+0.45%) |
Oct 11, 2016 | 22.98 | 22.98 | 22.67 | 22.74 | 576,290 | -0.38(-1.65%) |
Oct 10, 2016 | 23.10 | 23.26 | 23.10 | 23.12 | 447,659 | +0.14(+0.61%) |
Oct 07, 2016 | 23.06 | 23.09 | 22.85 | 22.98 | 349,748 | -0.10(-0.44%) |
Oct 06, 2016 | 23.09 | 23.11 | 22.99 | 23.08 | 608,363 | -0.24(-1.04%) |
Oct 05, 2016 | 23.16 | 23.37 | 23.16 | 23.32 | 875,719 | +0.66(+2.89%) |
Oct 04, 2016 | 22.76 | 22.92 | 22.63 | 22.67 | 658,949 | +0.04(+0.17%) |
Oct 03, 2016 | 22.59 | 22.71 | 22.54 | 22.63 | 2,450,660 | +0.07(+0.31%) |
Sep 30, 2016 | 22.37 | 22.63 | 22.32 | 22.56 | 622,826 | +0.07(+0.31%) |
Sep 29, 2016 | 22.64 | 22.70 | 22.44 | 22.49 | 455,444 | -0.27(-1.17%) |
Sep 28, 2016 | 22.74 | 22.76 | 22.53 | 22.75 | 395,722 | +0.09(+0.41%) |
Sep 27, 2016 | 22.74 | 22.80 | 22.64 | 22.66 | 722,256 | +0.17(+0.74%) |
Sep 26, 2016 | 22.54 | 22.63 | 22.45 | 22.49 | 727,761 | -0.36(-1.56%) |
Sep 23, 2016 | 22.99 | 22.99 | 22.85 | 22.85 | 997,111 | -0.54(-2.32%) |
Sep 22, 2016 | 23.45 | 23.47 | 23.25 | 23.39 | 1,607,123 | +0.33(+1.41%) |
Sep 21, 2016 | 23.21 | 23.24 | 22.86 | 23.06 | 1,651,629 | +0.61(+2.73%) |
Sep 20, 2016 | 22.64 | 22.65 | 22.43 | 22.45 | 405,713 | -0.04(-0.17%) |
Sep 19, 2016 | 22.51 | 22.66 | 22.48 | 22.49 | 513,981 | +0.09(+0.38%) |
Sep 16, 2016 | 22.54 | 22.58 | 22.41 | 22.41 | 768,248 | -0.43(-1.90%) |
Sep 15, 2016 | 22.60 | 22.86 | 22.55 | 22.84 | 1,230,744 | -0.11(-0.47%) |
Sep 14, 2016 | 23.12 | 23.13 | 22.92 | 22.95 | 917,612 | -0.37(-1.59%) |
Sep 13, 2016 | 23.47 | 23.54 | 23.22 | 23.32 | 1,085,469 | -0.24(-1.02%) |
Sep 12, 2016 | 23.37 | 23.61 | 23.29 | 23.56 | 1,231,408 | +0.25(+1.06%) |
Sep 09, 2016 | 23.70 | 23.70 | 23.30 | 23.31 | 1,415,279 | -0.58(-2.43%) |
Sep 08, 2016 | 23.92 | 23.97 | 23.85 | 23.89 | 859,516 | -0.03(-0.13%) |
Sep 07, 2016 | 24.02 | 24.16 | 23.90 | 23.92 | 1,070,369 | +0.09(+0.36%) |
Sep 06, 2016 | 23.84 | 23.85 | 23.68 | 23.84 | 2,716,659 | -0.15(-0.61%) |
Sep 02, 2016 | 23.94 | 23.99 | 23.99 | 23.99 | 1,369,886 | +0.14(+0.58%) |
Sep 01, 2016 | 23.99 | 24.09 | 23.71 | 23.85 | 842,741 | -0.02(-0.10%) |
Aug 31, 2016 | 23.83 | 23.90 | 23.75 | 23.87 | 597,879 | -0.07(-0.29%) |
Aug 30, 2016 | 23.92 | 24.00 | 23.89 | 23.94 | 642,311 | +0.22(+0.91%) |
Aug 29, 2016 | 23.64 | 23.80 | 23.63 | 23.72 | 673,555 | +0.30(+1.29%) |
Aug 26, 2016 | 23.41 | 23.57 | 23.21 | 23.42 | 1,278,109 | -0.30(-1.27%) |
Aug 25, 2016 | 23.69 | 23.75 | 23.65 | 23.72 | 530,902 | +0.02(+0.07%) |
Aug 24, 2016 | 23.76 | 23.84 | 23.66 | 23.71 | 592,635 | +0.02(+0.07%) |
Aug 23, 2016 | 23.80 | 23.85 | 23.68 | 23.69 | 684,666 | -0.30(-1.26%) |
Aug 22, 2016 | 23.95 | 24.06 | 23.92 | 23.99 | 1,363,920 | +0.26(+1.11%) |
Aug 19, 2016 | 23.79 | 23.79 | 23.61 | 23.73 | 1,469,760 | +0.51(+2.20%) |
Aug 18, 2016 | 23.16 | 23.23 | 23.10 | 23.22 | 547,580 | +0.07(+0.30%) |
Aug 17, 2016 | 22.99 | 23.19 | 22.99 | 23.15 | 934,213 | +0.46(+2.05%) |
Aug 16, 2016 | 22.60 | 22.73 | 22.60 | 22.68 | 441,133 | -0.02(-0.07%) |
Aug 15, 2016 | 22.67 | 22.72 | 22.65 | 22.70 | 315,594 | +0.12(+0.51%) |
Aug 12, 2016 | 22.54 | 22.65 | 22.46 | 22.58 | 759,061 | -0.19(-0.85%) |
Aug 11, 2016 | 22.65 | 22.80 | 22.60 | 22.78 | 475,608 | +0.23(+1.03%) |
Aug 10, 2016 | 22.69 | 22.69 | 22.53 | 22.54 | 477,620 | -0.09(-0.41%) |
Aug 09, 2016 | 22.56 | 22.68 | 22.53 | 22.64 | 536,418 | +0.00(+0.00%) |
Aug 08, 2016 | 22.70 | 22.78 | 22.61 | 22.64 | 850,818 | +0.20(+0.90%) |
Aug 05, 2016 | 22.32 | 22.44 | 22.31 | 22.44 | 815,051 | +0.13(+0.59%) |
Aug 04, 2016 | 22.22 | 22.32 | 22.15 | 22.30 | 927,158 | +0.36(+1.66%) |
Aug 03, 2016 | 21.72 | 21.94 | 21.72 | 21.94 | 972,903 | +0.21(+0.96%) |
Aug 02, 2016 | 21.74 | 21.91 | 21.60 | 21.73 | 1,824,674 | +0.59(+2.78%) |
Aug 01, 2016 | 21.01 | 21.28 | 21.13 | 21.14 | 1,071,846 | +0.13(+0.63%) |
Jul 29, 2016 | 21.10 | 21.14 | 20.98 | 21.01 | 944,556 | +0.10(+0.48%) |
Jul 28, 2016 | 20.88 | 20.94 | 20.74 | 20.91 | 1,341,428 | -0.12(-0.55%) |
Jul 27, 2016 | 21.03 | 21.20 | 20.96 | 21.03 | 1,019,901 | +0.14(+0.67%) |
Jul 26, 2016 | 20.79 | 20.90 | 20.75 | 20.89 | 570,429 | +0.05(+0.26%) |
Jul 25, 2016 | 20.85 | 20.89 | 20.76 | 20.83 | 543,489 | +0.05(+0.26%) |
Jul 22, 2016 | 20.79 | 20.84 | 20.72 | 20.78 | 702,860 | -0.07(-0.33%) |
Jul 21, 2016 | 20.98 | 21.05 | 20.80 | 20.85 | 1,041,726 | +0.26(+1.24%) |
Jul 20, 2016 | 20.56 | 20.61 | 20.47 | 20.59 | 1,047,576 | +0.09(+0.42%) |
Jul 19, 2016 | 20.58 | 20.61 | 20.47 | 20.51 | 519,509 | -0.13(-0.64%) |
Jul 18, 2016 | 20.53 | 20.69 | 20.52 | 20.64 | 1,238,607 | +0.13(+0.64%) |
Jul 15, 2016 | 20.53 | 20.64 | 20.49 | 20.51 | 1,442,162 | +0.42(+2.08%) |
Jul 14, 2016 | 20.14 | 20.17 | 19.96 | 20.09 | 1,465,010 | -0.27(-1.33%) |
Jul 13, 2016 | 20.45 | 20.50 | 20.21 | 20.36 | 1,399,780 | +0.16(+0.81%) |
Jul 12, 2016 | 20.19 | 20.29 | 20.14 | 20.20 | 1,582,233 | +0.22(+1.13%) |
Jul 11, 2016 | 19.86 | 20.03 | 19.83 | 19.97 | 1,433,578 | +0.53(+2.75%) |
Jul 08, 2016 | 19.35 | 19.48 | 19.04 | 19.44 | 722,500 | +0.40(+2.07%) |
Jul 07, 2016 | 18.99 | 19.15 | 18.93 | 19.04 | 1,119,252 | +0.08(+0.41%) |
Jul 06, 2016 | 18.82 | 18.97 | 18.62 | 18.97 | 1,707,846 | -0.29(-1.49%) |
Jul 05, 2016 | 19.46 | 19.48 | 19.23 | 19.25 | 958,135 | -0.21(-1.07%) |
Jul 01, 2016 | 19.45 | 19.46 | 19.46 | 19.46 | 1,789,642 | -0.16(-0.83%) |
Jun 30, 2016 | 19.49 | 19.68 | 19.45 | 19.62 | 1,308,194 | -0.14(-0.71%) |
Jun 29, 2016 | 19.63 | 19.84 | 19.58 | 19.76 | 1,599,821 | +0.22(+1.15%) |
Jun 28, 2016 | 19.36 | 19.57 | 19.31 | 19.54 | 1,858,721 | +0.36(+1.86%) |
Jun 27, 2016 | 19.37 | 19.37 | 19.00 | 19.18 | 2,581,697 | -0.23(-1.16%) |
Jun 24, 2016 | 19.42 | 19.72 | 19.40 | 19.41 | 1,373,938 | -1.04(-5.11%) |
Jun 23, 2016 | 20.38 | 20.48 | 20.31 | 20.45 | 1,121,522 | +0.54(+2.70%) |
Jun 22, 2016 | 19.89 | 20.16 | 19.79 | 19.92 | 1,753,823 | -0.37(-1.82%) |
Jun 21, 2016 | 20.33 | 20.38 | 20.21 | 20.28 | 787,797 | +0.11(+0.53%) |
Jun 20, 2016 | 20.31 | 20.38 | 20.16 | 20.18 | 923,671 | +0.25(+1.23%) |
Jun 17, 2016 | 19.94 | 20.04 | 19.82 | 19.93 | 1,364,113 | -0.01(-0.04%) |
Jun 16, 2016 | 19.80 | 20.05 | 19.72 | 19.94 | 2,379,084 | -0.06(-0.31%) |
Jun 15, 2016 | 20.03 | 20.18 | 19.97 | 20.00 | 1,043,184 | +0.34(+1.72%) |
Jun 14, 2016 | 19.78 | 19.83 | 19.51 | 19.66 | 1,233,288 | -0.25(-1.27%) |
Jun 13, 2016 | 20.03 | 20.16 | 19.90 | 19.92 | 685,248 | -0.36(-1.78%) |
Jun 10, 2016 | 20.51 | 20.51 | 20.19 | 20.28 | 765,516 | -0.38(-1.82%) |
Jun 09, 2016 | 20.71 | 20.71 | 20.58 | 20.65 | 737,496 | -0.35(-1.68%) |
Jun 08, 2016 | 21.04 | 21.08 | 20.94 | 21.01 | 615,815 | +0.05(+0.22%) |
Jun 07, 2016 | 20.99 | 21.05 | 20.91 | 20.96 | 752,942 | +0.08(+0.40%) |
Jun 06, 2016 | 20.86 | 20.91 | 20.74 | 20.88 | 931,104 | +0.05(+0.26%) |
Jun 03, 2016 | 20.90 | 20.91 | 20.72 | 20.82 | 700,108 | -0.13(-0.62%) |
Jun 02, 2016 | 20.83 | 20.97 | 20.73 | 20.95 | 997,813 | -0.32(-1.52%) |
Jun 01, 2016 | 21.36 | 21.36 | 21.15 | 21.27 | 806,381 | -0.21(-1.00%) |
May 31, 2016 | 21.27 | 21.58 | 21.27 | 21.49 | 2,408,143 | +0.62(+2.98%) |
May 27, 2016 | 21.11 | 20.87 | 20.87 | 20.87 | 1,098,131 | -0.45(-2.09%) |
May 26, 2016 | 21.36 | 21.42 | 21.27 | 21.31 | 592,062 | +0.12(+0.54%) |
May 25, 2016 | 20.94 | 21.21 | 20.94 | 21.20 | 1,164,848 | +0.43(+2.07%) |
May 24, 2016 | 20.58 | 20.78 | 20.58 | 20.77 | 548,013 | +0.31(+1.50%) |
May 23, 2016 | 20.62 | 20.65 | 20.45 | 20.46 | 515,344 | -0.12(-0.60%) |
May 20, 2016 | 20.43 | 20.61 | 20.41 | 20.58 | 1,054,019 | +0.16(+0.79%) |
May 19, 2016 | 20.45 | 20.48 | 20.31 | 20.42 | 1,109,904 | -0.16(-0.78%) |
May 18, 2016 | 20.44 | 20.68 | 20.38 | 20.58 | 1,328,783 | -0.04(-0.19%) |
May 17, 2016 | 20.83 | 20.88 | 20.55 | 20.62 | 1,582,857 | -0.21(-1.03%) |
May 16, 2016 | 20.75 | 20.91 | 20.71 | 20.84 | 3,562,889 | +0.65(+3.23%) |
May 13, 2016 | 20.89 | 21.11 | 20.14 | 20.18 | 2,062,313 | -1.02(-4.82%) |
May 12, 2016 | 21.34 | 21.41 | 21.08 | 21.21 | 639,875 | +0.12(+0.55%) |
May 11, 2016 | 21.41 | 21.47 | 21.05 | 21.09 | 1,229,007 | -0.61(-2.80%) |
May 10, 2016 | 21.41 | 21.70 | 21.41 | 21.70 | 714,838 | +0.48(+2.24%) |
May 09, 2016 | 21.37 | 21.42 | 21.15 | 21.22 | 1,376,926 | +0.15(+0.73%) |
May 06, 2016 | 20.98 | 21.09 | 20.88 | 21.07 | 945,523 | +0.61(+3.00%) |
May 05, 2016 | 20.42 | 20.53 | 20.33 | 20.45 | 706,460 | +0.12(+0.60%) |
May 04, 2016 | 20.46 | 20.54 | 20.27 | 20.33 | 787,370 | -0.22(-1.08%) |
May 03, 2016 | 20.68 | 20.68 | 20.45 | 20.55 | 943,792 | -0.27(-1.29%) |
May 02, 2016 | 20.81 | 20.84 | 20.69 | 20.82 | 809,250 | +0.12(+0.56%) |
Apr 29, 2016 | 20.83 | 20.92 | 20.56 | 20.71 | 1,640,538 | -0.21(-0.99%) |
Apr 28, 2016 | 20.94 | 21.28 | 20.91 | 20.91 | 2,816,721 | -0.95(-4.36%) |
Apr 27, 2016 | 21.78 | 21.89 | 21.69 | 21.87 | 645,474 | -0.18(-0.84%) |
Apr 26, 2016 | 21.99 | 22.05 | 21.88 | 22.05 | 484,080 | +0.02(+0.07%) |
Apr 25, 2016 | 22.00 | 22.07 | 21.93 | 22.03 | 581,180 | +0.03(+0.14%) |
Apr 22, 2016 | 21.93 | 22.04 | 21.87 | 22.00 | 409,577 | +0.31(+1.45%) |
Apr 21, 2016 | 21.84 | 21.86 | 21.68 | 21.69 | 501,072 | -0.12(-0.53%) |
Apr 20, 2016 | 21.86 | 21.90 | 21.67 | 21.80 | 644,969 | -0.08(-0.39%) |
Apr 19, 2016 | 21.84 | 22.06 | 21.76 | 21.89 | 820,211 | +0.48(+2.22%) |
Apr 18, 2016 | 21.11 | 21.46 | 21.11 | 21.41 | 877,788 | +0.26(+1.23%) |
Apr 15, 2016 | 21.26 | 21.29 | 21.14 | 21.15 | 520,897 | -0.28(-1.29%) |
Apr 14, 2016 | 21.35 | 21.49 | 21.33 | 21.43 | 918,703 | +0.01(+0.04%) |
Apr 13, 2016 | 21.34 | 21.43 | 21.30 | 21.42 | 1,485,914 | +0.53(+2.54%) |
Apr 12, 2016 | 20.77 | 20.97 | 20.72 | 20.89 | 1,110,401 | +0.81(+4.06%) |
Apr 11, 2016 | 20.30 | 20.30 | 20.05 | 20.08 | 759,808 | -0.20(-0.98%) |
Apr 08, 2016 | 20.43 | 20.47 | 20.23 | 20.28 | 923,342 | +0.55(+2.80%) |
Apr 07, 2016 | 19.94 | 20.00 | 19.61 | 19.72 | 975,528 | -0.29(-1.46%) |
Apr 06, 2016 | 19.94 | 20.04 | 19.80 | 20.01 | 629,076 | +0.33(+1.68%) |
Apr 05, 2016 | 19.65 | 19.78 | 19.61 | 19.68 | 1,052,323 | -0.41(-2.06%) |
Apr 04, 2016 | 20.13 | 20.23 | 19.98 | 20.10 | 1,608,356 | -0.09(-0.46%) |
Apr 01, 2016 | 20.23 | 20.32 | 20.09 | 20.19 | 936,762 | -0.81(-3.84%) |
Mar 31, 2016 | 20.98 | 21.13 | 20.91 | 21.00 | 717,880 | +0.30(+1.45%) |
Mar 30, 2016 | 20.70 | 20.81 | 20.65 | 20.70 | 1,116,653 | -0.33(-1.57%) |
Mar 29, 2016 | 20.84 | 21.04 | 20.76 | 21.03 | 678,535 | +0.20(+0.96%) |
Mar 28, 2016 | 20.78 | 20.91 | 20.75 | 20.83 | 660,818 | +0.49(+2.42%) |
Mar 24, 2016 | 20.29 | 20.34 | 20.34 | 20.34 | 578,372 | -0.27(-1.29%) |
Mar 23, 2016 | 20.85 | 20.85 | 20.58 | 20.60 | 674,058 | -0.42(-1.99%) |
Mar 22, 2016 | 20.99 | 21.09 | 20.88 | 21.02 | 955,768 | -0.07(-0.33%) |
Mar 21, 2016 | 20.99 | 21.09 | 20.96 | 21.09 | 699,525 | +0.08(+0.36%) |
Mar 18, 2016 | 21.11 | 21.11 | 20.89 | 21.02 | 858,766 | -0.08(-0.36%) |
Mar 17, 2016 | 20.89 | 21.18 | 20.84 | 21.09 | 777,065 | +0.21(+0.98%) |
Mar 16, 2016 | 20.65 | 20.94 | 20.64 | 20.89 | 1,033,598 | -0.18(-0.83%) |
Mar 15, 2016 | 20.98 | 21.07 | 20.94 | 21.06 | 530,163 | -0.23(-1.07%) |
Mar 14, 2016 | 21.16 | 21.34 | 21.15 | 21.29 | 748,295 | -0.22(-1.03%) |
Mar 11, 2016 | 21.30 | 21.53 | 21.28 | 21.51 | 574,686 | +0.45(+2.13%) |
Mar 10, 2016 | 21.34 | 21.43 | 20.86 | 21.06 | 678,057 | -0.01(-0.04%) |
Mar 09, 2016 | 21.11 | 21.18 | 20.93 | 21.07 | 304,727 | +0.08(+0.36%) |
Mar 08, 2016 | 21.07 | 21.17 | 20.94 | 20.99 | 655,222 | -0.24(-1.15%) |
Mar 07, 2016 | 21.18 | 21.35 | 21.06 | 21.24 | 463,603 | -0.12(-0.57%) |
Mar 04, 2016 | 21.34 | 21.38 | 21.22 | 21.36 | 565,713 | +0.20(+0.94%) |
Mar 03, 2016 | 21.08 | 21.18 | 21.01 | 21.16 | 771,390 | +0.50(+2.43%) |
Mar 02, 2016 | 20.35 | 20.67 | 20.50 | 20.66 | 622,747 | +0.30(+1.50%) |
Mar 01, 2016 | 19.84 | 20.40 | 19.80 | 20.35 | 2,085,158 | +0.76(+3.89%) |
Feb 29, 2016 | 19.64 | 19.85 | 19.56 | 19.59 | 1,294,867 | -0.28(-1.42%) |
Feb 26, 2016 | 19.83 | 19.93 | 19.77 | 19.87 | 1,387,245 | +0.34(+1.72%) |
Feb 25, 2016 | 19.40 | 19.54 | 19.28 | 19.54 | 719,796 | +0.11(+0.55%) |
Feb 24, 2016 | 19.19 | 19.45 | 19.02 | 19.43 | 723,724 | -0.08(-0.43%) |
Feb 23, 2016 | 19.71 | 19.73 | 19.48 | 19.51 | 935,853 | -0.38(-1.92%) |
Feb 22, 2016 | 19.90 | 19.96 | 19.81 | 19.89 | 801,808 | +0.14(+0.69%) |
Feb 19, 2016 | 19.75 | 19.80 | 19.58 | 19.76 | 727,720 | -0.24(-1.22%) |
Feb 18, 2016 | 20.27 | 20.37 | 19.95 | 20.00 | 549,808 | +0.01(+0.04%) |
Feb 17, 2016 | 19.94 | 20.08 | 19.91 | 19.99 | 870,811 | +0.24(+1.20%) |
Feb 16, 2016 | 19.85 | 19.85 | 19.43 | 19.76 | 1,083,935 | +0.60(+3.14%) |
Feb 12, 2016 | 18.88 | 19.16 | 19.16 | 19.16 | 812,373 | +0.22(+1.17%) |
Feb 11, 2016 | 19.05 | 19.13 | 18.77 | 18.93 | 747,737 | -0.37(-1.90%) |
Feb 10, 2016 | 19.55 | 19.76 | 19.30 | 19.30 | 698,680 | +0.01(+0.04%) |
Feb 09, 2016 | 19.13 | 19.41 | 19.13 | 19.29 | 996,306 | -0.40(-2.05%) |
Feb 08, 2016 | 19.83 | 19.94 | 19.48 | 19.70 | 1,046,118 | -0.12(-0.62%) |
Feb 05, 2016 | 20.11 | 20.21 | 19.79 | 19.82 | 923,597 | -0.56(-2.73%) |
Feb 04, 2016 | 20.21 | 20.47 | 20.13 | 20.37 | 1,036,546 | +0.08(+0.37%) |
Feb 03, 2016 | 20.53 | 20.54 | 19.93 | 20.30 | 1,758,371 | -0.75(-3.58%) |
Feb 02, 2016 | 21.21 | 21.28 | 20.94 | 21.05 | 1,687,998 | -0.08(-0.36%) |
Feb 01, 2016 | 21.05 | 21.21 | 20.86 | 21.13 | 1,946,943 | +0.54(+2.63%) |
Jan 29, 2016 | 20.69 | 20.95 | 20.12 | 20.59 | 1,957,478 | -0.25(-1.21%) |
Jan 28, 2016 | 21.00 | 21.10 | 20.64 | 20.84 | 1,695,934 | -0.19(-0.91%) |
Jan 27, 2016 | 21.29 | 21.42 | 20.93 | 21.03 | 1,542,957 | -0.21(-0.97%) |
Jan 26, 2016 | 21.21 | 21.27 | 21.06 | 21.24 | 1,582,467 | -0.01(-0.04%) |
Jan 25, 2016 | 21.40 | 21.48 | 21.21 | 21.24 | 1,021,067 | -0.64(-2.92%) |
Jan 22, 2016 | 21.65 | 21.90 | 21.57 | 21.88 | 1,453,205 | +0.84(+3.98%) |
Jan 21, 2016 | 20.84 | 21.24 | 20.69 | 21.05 | 2,439,367 | -0.50(-2.30%) |
Jan 20, 2016 | 21.60 | 21.66 | 20.99 | 21.54 | 920,920 | -0.67(-3.02%) |
Jan 19, 2016 | 22.43 | 22.46 | 21.98 | 22.21 | 928,584 | +0.09(+0.41%) |
Jan 15, 2016 | 22.20 | 22.12 | 22.12 | 22.12 | 751,871 | -0.71(-3.10%) |
Jan 14, 2016 | 22.60 | 22.94 | 22.38 | 22.83 | 926,482 | +0.20(+0.88%) |
Jan 13, 2016 | 23.06 | 23.10 | 22.54 | 22.63 | 892,666 | -0.14(-0.64%) |
Jan 12, 2016 | 22.92 | 22.95 | 22.52 | 22.78 | 1,177,111 | +0.40(+1.80%) |
Jan 11, 2016 | 22.21 | 22.42 | 22.07 | 22.37 | 1,238,361 | +0.36(+1.63%) |
Jan 08, 2016 | 22.81 | 22.83 | 21.97 | 22.01 | 1,131,956 | -0.46(-2.07%) |
Jan 07, 2016 | 22.67 | 22.75 | 22.42 | 22.48 | 853,876 | -0.56(-2.45%) |
Jan 06, 2016 | 23.15 | 23.17 | 22.93 | 23.04 | 568,418 | -0.39(-1.66%) |
Jan 05, 2016 | 23.47 | 23.55 | 23.37 | 23.43 | 678,582 | -0.18(-0.77%) |
Jan 04, 2016 | 23.51 | 23.62 | 23.41 | 23.61 | 998,230 | -0.72(-2.94%) |
Dec 31, 2015 | 24.39 | 24.33 | 24.33 | 24.33 | 1,686,560 | -0.08(-0.34%) |
Dec 30, 2015 | 24.60 | 24.69 | 24.32 | 24.41 | 1,447,129 | -0.28(-1.14%) |
Dec 29, 2015 | 24.67 | 24.77 | 24.59 | 24.70 | 472,222 | +0.14(+0.59%) |
Dec 28, 2015 | 24.54 | 24.57 | 24.44 | 24.55 | 313,192 | +0.01(+0.04%) |
Dec 24, 2015 | 24.42 | 24.54 | 24.54 | 24.54 | 322,539 | +0.02(+0.06%) |
Dec 23, 2015 | 24.53 | 24.65 | 24.35 | 24.53 | 1,038,630 | +0.16(+0.65%) |
Dec 22, 2015 | 24.28 | 24.43 | 24.16 | 24.37 | 561,086 | +0.05(+0.19%) |
Dec 21, 2015 | 24.30 | 24.37 | 24.15 | 24.32 | 474,731 | +0.13(+0.53%) |
Dec 18, 2015 | 24.28 | 24.31 | 24.12 | 24.19 | 707,040 | -0.33(-1.33%) |
Dec 17, 2015 | 24.81 | 24.83 | 24.51 | 24.52 | 485,315 | -0.32(-1.28%) |
Dec 16, 2015 | 24.56 | 24.86 | 24.53 | 24.84 | 563,703 | +0.95(+4.00%) |
Dec 15, 2015 | 23.83 | 24.03 | 23.83 | 23.88 | 646,258 | -0.02(-0.06%) |
Dec 14, 2015 | 23.95 | 23.99 | 23.62 | 23.90 | 671,414 | +0.11(+0.48%) |
Dec 11, 2015 | 24.06 | 24.13 | 23.75 | 23.78 | 607,606 | -0.50(-2.06%) |
Dec 10, 2015 | 24.35 | 24.40 | 24.27 | 24.28 | 648,541 | -0.08(-0.31%) |
Dec 09, 2015 | 24.46 | 24.59 | 24.19 | 24.36 | 511,668 | +0.00(+0.00%) |
Dec 08, 2015 | 24.41 | 24.43 | 24.26 | 24.36 | 637,005 | -0.36(-1.44%) |
Dec 07, 2015 | 24.84 | 24.84 | 24.60 | 24.71 | 561,807 | -0.05(-0.18%) |
Dec 04, 2015 | 24.53 | 24.79 | 24.50 | 24.76 | 372,079 | +0.13(+0.52%) |
Dec 03, 2015 | 25.02 | 25.02 | 24.55 | 24.63 | 508,663 | -0.31(-1.24%) |
Dec 02, 2015 | 25.13 | 25.19 | 24.90 | 24.94 | 316,524 | -0.30(-1.17%) |
Dec 01, 2015 | 25.13 | 25.31 | 25.10 | 25.24 | 607,018 | +0.48(+1.96%) |
Nov 30, 2015 | 24.71 | 24.78 | 24.63 | 24.75 | 523,357 | +0.04(+0.15%) |
Nov 27, 2015 | 24.75 | 24.78 | 24.62 | 24.71 | 138,253 | +0.02(+0.09%) |
Nov 25, 2015 | 24.85 | 24.69 | 24.69 | 24.69 | 249,265 | -0.22(-0.88%) |
Nov 24, 2015 | 24.79 | 24.96 | 24.73 | 24.91 | 356,943 | +0.18(+0.73%) |
Nov 23, 2015 | 24.84 | 24.87 | 24.67 | 24.73 | 333,338 | -0.10(-0.40%) |
Nov 20, 2015 | 24.92 | 24.96 | 24.81 | 24.83 | 298,945 | -0.13(-0.52%) |
Nov 19, 2015 | 25.00 | 25.07 | 24.93 | 24.96 | 431,208 | +0.11(+0.43%) |
Nov 18, 2015 | 24.70 | 24.87 | 24.61 | 24.85 | 340,742 | +0.29(+1.17%) |
Nov 17, 2015 | 24.59 | 24.68 | 24.52 | 24.56 | 535,567 | -0.14(-0.55%) |
Nov 16, 2015 | 24.39 | 24.70 | 24.39 | 24.70 | 581,494 | +0.36(+1.49%) |
Nov 13, 2015 | 24.50 | 24.52 | 24.31 | 24.34 | 786,398 | -0.07(-0.28%) |
Nov 12, 2015 | 24.62 | 24.64 | 24.40 | 24.40 | 469,723 | -0.27(-1.07%) |
Nov 11, 2015 | 24.80 | 24.82 | 24.65 | 24.67 | 362,037 | -0.07(-0.28%) |
Nov 10, 2015 | 24.70 | 24.79 | 24.64 | 24.74 | 473,350 | +0.09(+0.37%) |
Nov 09, 2015 | 24.79 | 24.83 | 24.58 | 24.65 | 1,455,145 | +0.02(+0.09%) |
Nov 06, 2015 | 24.81 | 24.84 | 24.53 | 24.62 | 1,321,446 | -0.23(-0.91%) |
Nov 05, 2015 | 24.75 | 24.97 | 24.75 | 24.85 | 1,052,795 | +0.55(+2.24%) |
Nov 04, 2015 | 25.35 | 25.35 | 24.25 | 24.31 | 1,311,285 | -0.88(-3.49%) |
Nov 03, 2015 | 25.09 | 25.29 | 25.09 | 25.18 | 625,308 | -0.04(-0.15%) |