Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.67 | 22.21 | 21.63 | 21.87 | 1,126,009 | +0.34(+1.56%) |
Oct 28, 2016 | 20.61 | 22.04 | 20.32 | 21.54 | 1,826,771 | +1.50(+7.51%) |
Oct 27, 2016 | 20.10 | 20.24 | 19.80 | 20.03 | 735,066 | -0.28(-1.39%) |
Oct 26, 2016 | 20.30 | 20.63 | 20.16 | 20.32 | 552,916 | -0.13(-0.65%) |
Oct 25, 2016 | 20.73 | 20.77 | 20.36 | 20.45 | 468,899 | -0.37(-1.79%) |
Oct 24, 2016 | 20.89 | 20.99 | 20.74 | 20.82 | 354,124 | +0.26(+1.25%) |
Oct 21, 2016 | 20.41 | 20.68 | 20.31 | 20.56 | 296,780 | +0.01(+0.04%) |
Oct 20, 2016 | 20.76 | 20.95 | 20.50 | 20.55 | 431,121 | -0.30(-1.44%) |
Oct 19, 2016 | 20.83 | 21.07 | 20.69 | 20.86 | 652,704 | +0.12(+0.60%) |
Oct 18, 2016 | 20.32 | 20.91 | 20.29 | 20.73 | 732,420 | +0.53(+2.63%) |
Oct 17, 2016 | 20.16 | 20.44 | 20.06 | 20.20 | 415,786 | +0.05(+0.26%) |
Oct 14, 2016 | 20.23 | 20.30 | 20.09 | 20.15 | 495,673 | -0.01(-0.04%) |
Oct 13, 2016 | 20.34 | 20.51 | 20.01 | 20.16 | 928,999 | +0.08(+0.40%) |
Oct 12, 2016 | 20.23 | 20.35 | 20.01 | 20.08 | 811,858 | -0.12(-0.57%) |
Oct 11, 2016 | 21.28 | 21.73 | 20.01 | 20.19 | 1,913,452 | -2.49(-10.97%) |
Oct 10, 2016 | 22.25 | 22.83 | 22.41 | 22.68 | 389,590 | +0.43(+1.95%) |
Oct 07, 2016 | 22.44 | 22.47 | 22.08 | 22.25 | 210,064 | -0.11(-0.48%) |
Oct 06, 2016 | 22.26 | 22.37 | 21.95 | 22.35 | 240,382 | +0.07(+0.32%) |
Oct 05, 2016 | 22.24 | 22.58 | 22.10 | 22.28 | 304,009 | +0.18(+0.80%) |
Oct 04, 2016 | 22.06 | 22.71 | 22.05 | 22.10 | 453,289 | +0.02(+0.08%) |
Oct 03, 2016 | 22.48 | 22.53 | 22.02 | 22.09 | 494,134 | -0.42(-1.85%) |
Sep 30, 2016 | 21.99 | 22.73 | 21.93 | 22.50 | 840,129 | +0.65(+2.96%) |
Sep 29, 2016 | 22.05 | 22.29 | 21.83 | 21.86 | 809,589 | -0.27(-1.20%) |
Sep 28, 2016 | 22.28 | 22.41 | 21.92 | 22.12 | 579,762 | -0.13(-0.60%) |
Sep 27, 2016 | 22.04 | 22.45 | 22.02 | 22.25 | 281,725 | +0.13(+0.60%) |
Sep 26, 2016 | 22.60 | 22.60 | 22.11 | 22.12 | 555,997 | -0.59(-2.61%) |
Sep 23, 2016 | 22.51 | 22.93 | 22.46 | 22.71 | 514,835 | +0.06(+0.27%) |
Sep 22, 2016 | 22.31 | 22.71 | 22.30 | 22.65 | 851,623 | +0.44(+1.99%) |
Sep 21, 2016 | 22.32 | 22.40 | 22.03 | 22.21 | 748,455 | +0.07(+0.32%) |
Sep 20, 2016 | 22.20 | 22.48 | 22.06 | 22.14 | 513,885 | +0.00(+0.00%) |
Sep 19, 2016 | 22.18 | 22.55 | 22.00 | 22.14 | 771,519 | +0.08(+0.36%) |
Sep 16, 2016 | 22.09 | 22.20 | 21.89 | 22.06 | 1,158,388 | -0.08(-0.36%) |
Sep 15, 2016 | 21.78 | 22.15 | 21.62 | 22.14 | 427,912 | +0.27(+1.21%) |
Sep 14, 2016 | 22.18 | 22.29 | 21.82 | 21.87 | 444,835 | -0.25(-1.12%) |
Sep 13, 2016 | 22.13 | 22.48 | 22.10 | 22.12 | 894,334 | -0.23(-1.03%) |
Sep 12, 2016 | 21.60 | 22.51 | 21.60 | 22.35 | 851,187 | +0.46(+2.10%) |
Sep 09, 2016 | 22.31 | 22.55 | 21.88 | 21.89 | 600,304 | -0.60(-2.68%) |
Sep 08, 2016 | 22.04 | 22.69 | 21.93 | 22.49 | 781,976 | +0.43(+1.97%) |
Sep 07, 2016 | 21.41 | 22.13 | 21.35 | 22.06 | 475,232 | +0.66(+3.10%) |
Sep 06, 2016 | 21.94 | 21.99 | 21.35 | 21.40 | 499,024 | -0.54(-2.46%) |
Sep 02, 2016 | 21.77 | 21.94 | 21.94 | 21.94 | 411,771 | +0.27(+1.27%) |
Sep 01, 2016 | 21.53 | 21.68 | 21.04 | 21.66 | 489,347 | +0.10(+0.45%) |
Aug 31, 2016 | 22.04 | 22.09 | 21.55 | 21.56 | 568,276 | -0.42(-1.91%) |
Aug 30, 2016 | 22.19 | 22.22 | 21.91 | 21.98 | 294,670 | -0.30(-1.35%) |
Aug 29, 2016 | 21.93 | 22.28 | 21.90 | 22.28 | 458,579 | +0.42(+1.90%) |
Aug 26, 2016 | 22.15 | 22.30 | 21.79 | 21.87 | 464,345 | -0.30(-1.36%) |
Aug 25, 2016 | 22.35 | 22.58 | 22.16 | 22.17 | 423,519 | -0.20(-0.91%) |
Aug 24, 2016 | 22.58 | 22.70 | 22.32 | 22.37 | 519,959 | +0.03(+0.12%) |
Aug 23, 2016 | 22.47 | 22.55 | 22.34 | 22.35 | 460,851 | +0.01(+0.04%) |
Aug 22, 2016 | 22.29 | 22.48 | 22.09 | 22.34 | 378,119 | +0.04(+0.16%) |
Aug 19, 2016 | 22.26 | 22.43 | 22.11 | 22.30 | 711,721 | +0.01(+0.04%) |
Aug 18, 2016 | 21.95 | 22.30 | 21.88 | 22.29 | 340,352 | +0.32(+1.45%) |
Aug 17, 2016 | 22.04 | 22.18 | 21.66 | 21.98 | 523,334 | -0.07(-0.32%) |
Aug 16, 2016 | 22.13 | 22.19 | 21.69 | 22.05 | 574,647 | -0.11(-0.48%) |
Aug 15, 2016 | 21.99 | 22.27 | 21.94 | 22.15 | 266,005 | +0.24(+1.09%) |
Aug 12, 2016 | 21.98 | 22.13 | 21.83 | 21.91 | 338,513 | -0.11(-0.52%) |
Aug 11, 2016 | 22.23 | 22.48 | 21.81 | 22.03 | 560,566 | +0.32(+1.47%) |
Aug 10, 2016 | 21.82 | 21.97 | 21.63 | 21.71 | 479,339 | -0.03(-0.12%) |
Aug 09, 2016 | 21.82 | 21.85 | 21.57 | 21.74 | 483,634 | +0.01(+0.04%) |
Aug 08, 2016 | 21.89 | 22.05 | 21.61 | 21.73 | 362,708 | -0.08(-0.36%) |
Aug 05, 2016 | 21.37 | 21.94 | 21.36 | 21.81 | 561,822 | +0.62(+2.92%) |
Aug 04, 2016 | 21.11 | 21.34 | 20.94 | 21.19 | 426,958 | +0.12(+0.59%) |
Aug 03, 2016 | 20.87 | 21.21 | 20.60 | 21.06 | 615,607 | +0.11(+0.51%) |
Aug 02, 2016 | 21.29 | 21.37 | 20.83 | 20.96 | 762,635 | -0.35(-1.66%) |
Aug 01, 2016 | 21.06 | 21.63 | 20.53 | 21.31 | 1,331,313 | +0.13(+0.63%) |
Jul 29, 2016 | 19.34 | 21.51 | 19.01 | 21.18 | 2,406,065 | +1.77(+9.11%) |
Jul 28, 2016 | 19.91 | 19.91 | 19.03 | 19.41 | 1,749,221 | -0.84(-4.15%) |
Jul 27, 2016 | 20.58 | 20.81 | 20.25 | 20.25 | 539,423 | -0.31(-1.51%) |
Jul 26, 2016 | 20.45 | 20.82 | 20.43 | 20.56 | 443,216 | +0.14(+0.69%) |
Jul 25, 2016 | 20.03 | 20.54 | 19.97 | 20.42 | 732,890 | +0.32(+1.58%) |
Jul 22, 2016 | 20.35 | 20.35 | 20.06 | 20.10 | 812,649 | -0.21(-1.05%) |
Jul 21, 2016 | 20.35 | 20.51 | 20.23 | 20.31 | 557,852 | -0.11(-0.52%) |
Jul 20, 2016 | 20.52 | 20.60 | 20.35 | 20.42 | 573,492 | -0.04(-0.22%) |
Jul 19, 2016 | 20.71 | 20.82 | 20.45 | 20.46 | 824,235 | -0.25(-1.20%) |
Jul 18, 2016 | 20.75 | 21.07 | 20.70 | 20.71 | 775,872 | +0.00(+0.00%) |
Jul 15, 2016 | 21.00 | 21.04 | 20.71 | 20.71 | 783,402 | -0.24(-1.14%) |
Jul 14, 2016 | 20.86 | 21.30 | 20.94 | 20.95 | 374,049 | +0.09(+0.42%) |
Jul 13, 2016 | 21.25 | 21.33 | 20.84 | 20.86 | 587,381 | -0.25(-1.17%) |
Jul 12, 2016 | 21.12 | 21.60 | 21.06 | 21.11 | 1,302,181 | +0.20(+0.97%) |
Jul 11, 2016 | 20.83 | 21.04 | 20.73 | 20.91 | 576,657 | +0.30(+1.46%) |
Jul 08, 2016 | 20.38 | 20.85 | 20.07 | 20.60 | 686,790 | +0.53(+2.64%) |
Jul 07, 2016 | 20.22 | 20.52 | 19.94 | 20.07 | 755,572 | -0.12(-0.61%) |
Jul 06, 2016 | 19.60 | 20.28 | 19.49 | 20.20 | 3,242,750 | +0.59(+3.02%) |
Jul 05, 2016 | 19.79 | 20.02 | 19.36 | 19.61 | 1,255,080 | -0.19(-0.94%) |
Jul 01, 2016 | 19.36 | 19.79 | 19.79 | 19.79 | 916,874 | +0.43(+2.24%) |
Jun 30, 2016 | 19.45 | 19.47 | 19.05 | 19.36 | 809,700 | -0.13(-0.68%) |
Jun 29, 2016 | 19.03 | 19.53 | 18.91 | 19.49 | 1,458,839 | +0.75(+4.01%) |
Jun 28, 2016 | 18.81 | 19.03 | 18.56 | 18.74 | 1,197,418 | +0.08(+0.43%) |
Jun 27, 2016 | 19.06 | 19.07 | 18.13 | 18.66 | 1,615,475 | -0.56(-2.90%) |
Jun 24, 2016 | 18.99 | 19.54 | 18.91 | 19.22 | 7,717,075 | -0.66(-3.34%) |
Jun 23, 2016 | 19.73 | 19.96 | 19.57 | 19.88 | 979,865 | +0.44(+2.28%) |
Jun 22, 2016 | 19.68 | 19.72 | 19.30 | 19.44 | 891,574 | -0.23(-1.17%) |
Jun 21, 2016 | 20.25 | 20.25 | 19.54 | 19.67 | 723,023 | -0.51(-2.54%) |
Jun 20, 2016 | 20.31 | 20.60 | 20.17 | 20.18 | 684,799 | +0.10(+0.48%) |
Jun 17, 2016 | 19.81 | 20.38 | 19.76 | 20.08 | 890,926 | +0.18(+0.89%) |
Jun 16, 2016 | 19.89 | 19.95 | 19.57 | 19.91 | 727,593 | -0.03(-0.13%) |
Jun 15, 2016 | 19.91 | 20.37 | 19.87 | 19.93 | 637,931 | +0.01(+0.04%) |
Jun 14, 2016 | 20.21 | 20.32 | 19.75 | 19.92 | 831,930 | -0.42(-2.04%) |
Jun 13, 2016 | 20.89 | 20.89 | 20.27 | 20.34 | 1,047,977 | -0.62(-2.95%) |
Jun 10, 2016 | 21.59 | 21.59 | 20.93 | 20.96 | 649,740 | -0.88(-4.01%) |
Jun 09, 2016 | 22.50 | 22.64 | 21.81 | 21.83 | 639,525 | -0.89(-3.93%) |
Jun 08, 2016 | 22.12 | 22.81 | 22.08 | 22.73 | 591,162 | +0.68(+3.09%) |
Jun 07, 2016 | 21.85 | 22.26 | 21.62 | 22.05 | 805,157 | +0.12(+0.56%) |
Jun 06, 2016 | 22.15 | 22.30 | 21.88 | 21.92 | 662,944 | -0.24(-1.08%) |
Jun 03, 2016 | 22.09 | 22.32 | 21.51 | 22.16 | 695,973 | +0.09(+0.40%) |
Jun 02, 2016 | 22.12 | 22.23 | 21.67 | 22.07 | 545,664 | -0.12(-0.56%) |
Jun 01, 2016 | 22.06 | 22.27 | 21.94 | 22.20 | 601,995 | +0.02(+0.10%) |
May 31, 2016 | 22.10 | 22.42 | 22.03 | 22.17 | 703,401 | +0.07(+0.32%) |
May 27, 2016 | 21.67 | 22.10 | 22.10 | 22.10 | 664,683 | +0.40(+1.83%) |
May 26, 2016 | 21.82 | 22.03 | 21.59 | 21.71 | 632,775 | +0.09(+0.41%) |
May 25, 2016 | 21.43 | 21.79 | 21.39 | 21.62 | 786,043 | +0.27(+1.24%) |
May 24, 2016 | 21.39 | 21.55 | 21.31 | 21.35 | 610,449 | +0.34(+1.64%) |
May 23, 2016 | 20.90 | 21.31 | 20.90 | 21.01 | 709,966 | +0.10(+0.46%) |
May 20, 2016 | 21.01 | 21.10 | 20.73 | 20.91 | 1,363,328 | -0.10(-0.46%) |
May 19, 2016 | 20.52 | 21.22 | 20.43 | 21.01 | 545,056 | +0.33(+1.58%) |
May 18, 2016 | 20.88 | 21.12 | 20.62 | 20.68 | 552,044 | -0.35(-1.68%) |
May 17, 2016 | 21.31 | 21.54 | 20.95 | 21.03 | 487,303 | -0.29(-1.37%) |
May 16, 2016 | 21.31 | 21.54 | 21.11 | 21.33 | 480,841 | +0.04(+0.17%) |
May 13, 2016 | 21.67 | 21.87 | 21.24 | 21.29 | 368,522 | -0.58(-2.67%) |
May 12, 2016 | 21.89 | 21.95 | 21.67 | 21.87 | 466,521 | +0.13(+0.61%) |
May 11, 2016 | 22.44 | 22.49 | 21.65 | 21.74 | 571,937 | -0.87(-3.83%) |
May 10, 2016 | 22.67 | 22.75 | 22.44 | 22.61 | 308,863 | +0.00(+0.00%) |
May 09, 2016 | 22.56 | 22.85 | 22.43 | 22.61 | 435,253 | +0.04(+0.20%) |
May 06, 2016 | 22.37 | 22.62 | 22.08 | 22.56 | 395,194 | +0.16(+0.71%) |
May 05, 2016 | 22.77 | 22.95 | 22.25 | 22.40 | 550,557 | -0.26(-1.13%) |
May 04, 2016 | 22.95 | 23.26 | 22.55 | 22.66 | 613,436 | -0.41(-1.76%) |
May 03, 2016 | 23.40 | 23.45 | 22.77 | 23.07 | 733,675 | -0.34(-1.43%) |
May 02, 2016 | 23.26 | 23.81 | 23.02 | 23.40 | 1,173,153 | +0.25(+1.07%) |
Apr 29, 2016 | 22.31 | 23.46 | 21.66 | 23.15 | 1,698,280 | +0.63(+2.78%) |
Apr 28, 2016 | 23.16 | 23.31 | 22.43 | 22.53 | 946,018 | -1.04(-4.42%) |
Apr 27, 2016 | 23.68 | 23.84 | 23.42 | 23.57 | 834,064 | +0.00(+0.00%) |
Apr 26, 2016 | 23.16 | 23.75 | 22.88 | 23.57 | 1,041,521 | +0.61(+2.66%) |
Apr 25, 2016 | 23.36 | 23.36 | 22.87 | 22.96 | 443,916 | -0.49(-2.07%) |
Apr 22, 2016 | 23.10 | 23.76 | 23.07 | 23.45 | 1,136,317 | +0.30(+1.30%) |
Apr 21, 2016 | 23.53 | 23.61 | 23.12 | 23.15 | 366,402 | -0.30(-1.28%) |
Apr 20, 2016 | 23.52 | 23.63 | 23.12 | 23.45 | 607,838 | -0.09(-0.38%) |
Apr 19, 2016 | 23.97 | 23.97 | 23.46 | 23.53 | 409,837 | -0.26(-1.11%) |
Apr 18, 2016 | 23.88 | 23.99 | 23.69 | 23.80 | 341,239 | -0.11(-0.48%) |
Apr 15, 2016 | 23.77 | 24.02 | 23.66 | 23.91 | 600,632 | +0.08(+0.33%) |
Apr 14, 2016 | 24.23 | 24.36 | 23.81 | 23.83 | 514,362 | -0.43(-1.78%) |
Apr 13, 2016 | 23.81 | 24.49 | 23.76 | 24.27 | 1,376,778 | +1.18(+5.13%) |
Apr 12, 2016 | 23.04 | 23.44 | 22.94 | 23.08 | 670,387 | +0.04(+0.19%) |
Apr 11, 2016 | 23.30 | 23.67 | 22.91 | 23.04 | 582,394 | -0.23(-0.99%) |
Apr 08, 2016 | 23.03 | 23.37 | 22.82 | 23.27 | 659,635 | +0.46(+2.01%) |
Apr 07, 2016 | 22.82 | 23.23 | 22.75 | 22.81 | 989,212 | -0.11(-0.46%) |
Apr 06, 2016 | 22.49 | 23.16 | 22.49 | 22.92 | 814,723 | +0.49(+2.21%) |
Apr 05, 2016 | 23.05 | 23.05 | 22.39 | 22.42 | 1,071,230 | -0.55(-2.38%) |
Apr 04, 2016 | 22.34 | 23.01 | 22.11 | 22.97 | 1,115,077 | +0.57(+2.56%) |
Apr 01, 2016 | 21.98 | 22.42 | 21.76 | 22.39 | 498,681 | +0.22(+1.00%) |
Mar 31, 2016 | 22.10 | 22.31 | 21.91 | 22.17 | 438,139 | +0.04(+0.20%) |
Mar 30, 2016 | 21.65 | 22.29 | 21.65 | 22.13 | 616,406 | +0.62(+2.87%) |
Mar 29, 2016 | 21.64 | 21.64 | 21.07 | 21.51 | 544,681 | -0.06(-0.29%) |
Mar 28, 2016 | 21.11 | 21.76 | 21.05 | 21.57 | 429,125 | +0.49(+2.30%) |
Mar 24, 2016 | 20.99 | 21.09 | 21.09 | 21.09 | 288,082 | -0.12(-0.58%) |
Mar 23, 2016 | 21.45 | 21.53 | 21.08 | 21.21 | 378,805 | -0.29(-1.36%) |
Mar 22, 2016 | 21.61 | 21.75 | 21.38 | 21.50 | 385,570 | -0.25(-1.14%) |
Mar 21, 2016 | 21.46 | 21.91 | 21.28 | 21.75 | 499,456 | +0.27(+1.23%) |
Mar 18, 2016 | 21.05 | 21.77 | 20.89 | 21.48 | 1,616,428 | +0.42(+2.01%) |
Mar 17, 2016 | 20.96 | 21.12 | 20.61 | 21.06 | 546,672 | +0.09(+0.42%) |
Mar 16, 2016 | 20.51 | 20.97 | 20.45 | 20.97 | 326,361 | +0.33(+1.58%) |
Mar 15, 2016 | 20.91 | 21.11 | 20.34 | 20.65 | 402,918 | -0.36(-1.72%) |
Mar 14, 2016 | 21.58 | 21.59 | 20.75 | 21.01 | 547,317 | -0.58(-2.70%) |
Mar 11, 2016 | 21.01 | 21.61 | 20.67 | 21.59 | 511,653 | +0.83(+3.98%) |
Mar 10, 2016 | 21.30 | 21.43 | 20.54 | 20.77 | 376,796 | -0.48(-2.24%) |
Mar 09, 2016 | 21.14 | 21.61 | 20.88 | 21.24 | 629,660 | +0.27(+1.30%) |
Mar 08, 2016 | 21.67 | 21.67 | 20.50 | 20.97 | 927,071 | -0.79(-3.65%) |
Mar 07, 2016 | 20.64 | 21.77 | 20.61 | 21.76 | 676,849 | +1.05(+5.07%) |
Mar 04, 2016 | 20.60 | 21.37 | 20.55 | 20.71 | 729,665 | +0.01(+0.04%) |
Mar 03, 2016 | 20.24 | 20.75 | 20.11 | 20.70 | 514,215 | +0.42(+2.09%) |
Mar 02, 2016 | 20.61 | 20.65 | 20.02 | 20.28 | 725,457 | -0.35(-1.71%) |
Mar 01, 2016 | 20.41 | 20.94 | 20.20 | 20.63 | 673,069 | +0.34(+1.70%) |
Feb 29, 2016 | 20.01 | 20.75 | 19.90 | 20.29 | 1,007,376 | +0.31(+1.55%) |
Feb 26, 2016 | 20.20 | 20.29 | 19.82 | 19.98 | 497,561 | -0.15(-0.75%) |
Feb 25, 2016 | 19.57 | 20.14 | 19.37 | 20.13 | 585,252 | +0.56(+2.84%) |
Feb 24, 2016 | 19.23 | 19.65 | 18.97 | 19.57 | 849,920 | +0.20(+1.05%) |
Feb 23, 2016 | 19.44 | 19.57 | 19.11 | 19.37 | 1,125,535 | -0.09(-0.45%) |
Feb 22, 2016 | 19.64 | 19.94 | 19.27 | 19.46 | 1,060,252 | +0.02(+0.09%) |
Feb 19, 2016 | 19.08 | 19.49 | 18.88 | 19.44 | 1,273,862 | +0.06(+0.32%) |
Feb 18, 2016 | 20.33 | 20.86 | 17.88 | 19.38 | 3,467,173 | -1.31(-6.31%) |
Feb 17, 2016 | 20.09 | 21.13 | 20.02 | 20.69 | 1,749,433 | +0.83(+4.18%) |
Feb 16, 2016 | 19.79 | 20.05 | 19.24 | 19.86 | 1,218,728 | +0.37(+1.90%) |
Feb 12, 2016 | 19.20 | 19.49 | 19.49 | 19.49 | 564,426 | +0.36(+1.89%) |
Feb 11, 2016 | 18.80 | 19.25 | 18.23 | 19.12 | 992,290 | -0.04(-0.18%) |
Feb 10, 2016 | 18.64 | 19.62 | 18.60 | 19.16 | 958,517 | +0.66(+3.58%) |
Feb 09, 2016 | 18.55 | 18.94 | 18.21 | 18.50 | 758,499 | -0.34(-1.78%) |
Feb 08, 2016 | 18.42 | 18.90 | 17.99 | 18.83 | 767,940 | +0.25(+1.33%) |
Feb 05, 2016 | 18.90 | 19.15 | 18.46 | 18.59 | 1,164,205 | -0.35(-1.86%) |
Feb 04, 2016 | 18.94 | 19.42 | 18.85 | 18.94 | 1,211,321 | -0.03(-0.14%) |
Feb 03, 2016 | 18.97 | 19.26 | 18.42 | 18.96 | 1,032,479 | +0.26(+1.37%) |
Feb 02, 2016 | 19.35 | 19.64 | 18.43 | 18.71 | 1,838,271 | -1.28(-6.40%) |
Feb 01, 2016 | 20.15 | 20.30 | 19.72 | 19.99 | 1,653,982 | -0.20(-1.01%) |
Jan 29, 2016 | 19.64 | 20.40 | 19.45 | 20.19 | 946,731 | +0.72(+3.72%) |
Jan 28, 2016 | 20.32 | 20.54 | 19.27 | 19.47 | 1,139,100 | -0.68(-3.37%) |
Jan 27, 2016 | 20.27 | 20.63 | 19.94 | 20.15 | 644,183 | -0.16(-0.78%) |
Jan 26, 2016 | 19.41 | 20.37 | 19.35 | 20.31 | 845,950 | +0.93(+4.78%) |
Jan 25, 2016 | 20.40 | 20.50 | 19.33 | 19.38 | 949,743 | -1.09(-5.34%) |
Jan 22, 2016 | 20.35 | 20.92 | 20.22 | 20.47 | 1,022,713 | +0.33(+1.62%) |
Jan 21, 2016 | 20.04 | 20.95 | 19.91 | 20.15 | 1,109,433 | +0.22(+1.11%) |
Jan 20, 2016 | 19.62 | 20.04 | 18.84 | 19.93 | 1,141,815 | +0.10(+0.49%) |
Jan 19, 2016 | 20.54 | 20.91 | 19.11 | 19.83 | 1,623,984 | +0.07(+0.36%) |
Jan 15, 2016 | 18.11 | 19.76 | 19.76 | 19.76 | 1,533,503 | +1.21(+6.52%) |
Jan 14, 2016 | 18.29 | 18.83 | 18.08 | 18.55 | 729,629 | +0.25(+1.35%) |
Jan 13, 2016 | 20.06 | 20.10 | 18.11 | 18.30 | 1,143,551 | -1.73(-8.63%) |
Jan 12, 2016 | 18.36 | 20.46 | 18.36 | 20.03 | 1,952,642 | +1.90(+10.46%) |
Jan 11, 2016 | 18.00 | 18.26 | 17.95 | 18.14 | 740,243 | +0.19(+1.08%) |
Jan 08, 2016 | 18.29 | 18.45 | 17.86 | 17.94 | 1,199,025 | -0.30(-1.65%) |
Jan 07, 2016 | 18.52 | 18.95 | 18.15 | 18.24 | 1,010,633 | -0.62(-3.28%) |
Jan 06, 2016 | 20.03 | 20.12 | 18.74 | 18.86 | 2,115,974 | -1.54(-7.57%) |
Jan 05, 2016 | 20.01 | 20.56 | 20.02 | 20.40 | 1,173,859 | +0.39(+1.94%) |
Jan 04, 2016 | 19.51 | 20.09 | 19.37 | 20.01 | 791,695 | +0.26(+1.30%) |
Dec 31, 2015 | 19.86 | 19.76 | 19.76 | 19.76 | 622,330 | -0.14(-0.71%) |
Dec 30, 2015 | 20.13 | 20.33 | 19.90 | 19.90 | 425,342 | -0.31(-1.53%) |
Dec 29, 2015 | 19.99 | 20.33 | 19.99 | 20.21 | 644,729 | +0.30(+1.51%) |
Dec 28, 2015 | 20.14 | 20.25 | 19.70 | 19.91 | 504,956 | -0.33(-1.61%) |
Dec 24, 2015 | 20.23 | 20.24 | 20.24 | 20.24 | 216,999 | -0.01(-0.04%) |
Dec 23, 2015 | 19.96 | 20.46 | 19.71 | 20.24 | 629,275 | +0.32(+1.59%) |
Dec 22, 2015 | 20.01 | 20.14 | 19.70 | 19.93 | 961,508 | -0.12(-0.62%) |
Dec 21, 2015 | 19.56 | 20.17 | 19.47 | 20.05 | 1,398,005 | +0.56(+2.90%) |
Dec 18, 2015 | 19.48 | 19.64 | 19.24 | 19.49 | 2,533,385 | -0.11(-0.54%) |
Dec 17, 2015 | 20.16 | 20.28 | 19.26 | 19.59 | 1,188,812 | -0.57(-2.84%) |
Dec 16, 2015 | 19.91 | 20.26 | 19.86 | 20.16 | 704,562 | +0.35(+1.78%) |
Dec 15, 2015 | 19.32 | 20.03 | 19.19 | 19.81 | 1,028,652 | +0.63(+3.27%) |
Dec 14, 2015 | 19.60 | 19.67 | 18.81 | 19.19 | 1,216,265 | -0.46(-2.34%) |
Dec 11, 2015 | 19.72 | 20.03 | 19.62 | 19.64 | 995,813 | -0.29(-1.46%) |
Dec 10, 2015 | 19.99 | 20.25 | 19.61 | 19.94 | 1,480,062 | +0.02(+0.09%) |
Dec 09, 2015 | 20.44 | 20.69 | 19.86 | 19.92 | 757,962 | -0.53(-2.59%) |
Dec 08, 2015 | 20.58 | 20.79 | 20.40 | 20.45 | 622,052 | -0.36(-1.74%) |
Dec 07, 2015 | 21.68 | 21.69 | 20.73 | 20.81 | 794,593 | -0.88(-4.07%) |
Dec 04, 2015 | 21.32 | 21.74 | 21.25 | 21.69 | 481,512 | +0.38(+1.78%) |
Dec 03, 2015 | 21.60 | 21.97 | 21.21 | 21.31 | 1,072,716 | -0.19(-0.90%) |
Dec 02, 2015 | 21.66 | 21.82 | 21.48 | 21.51 | 1,052,761 | -0.11(-0.53%) |
Dec 01, 2015 | 21.55 | 21.84 | 21.42 | 21.62 | 1,001,450 | +0.20(+0.95%) |
Nov 30, 2015 | 21.70 | 21.70 | 21.33 | 21.42 | 764,810 | -0.36(-1.66%) |
Nov 27, 2015 | 21.84 | 21.97 | 21.63 | 21.78 | 380,257 | -0.12(-0.54%) |
Nov 25, 2015 | 21.65 | 21.90 | 21.90 | 21.90 | 553,765 | +0.19(+0.89%) |
Nov 24, 2015 | 20.81 | 21.85 | 20.58 | 21.70 | 846,450 | +0.69(+3.27%) |
Nov 23, 2015 | 20.96 | 21.20 | 20.77 | 21.02 | 543,110 | +0.12(+0.59%) |
Nov 20, 2015 | 20.95 | 21.01 | 20.64 | 20.89 | 435,490 | +0.13(+0.64%) |
Nov 19, 2015 | 20.87 | 20.93 | 20.65 | 20.76 | 434,425 | -0.19(-0.88%) |
Nov 18, 2015 | 20.59 | 21.02 | 20.39 | 20.95 | 671,318 | +0.15(+0.72%) |
Nov 17, 2015 | 21.43 | 21.63 | 20.67 | 20.80 | 959,702 | -0.45(-2.12%) |
Nov 16, 2015 | 21.11 | 21.34 | 20.81 | 21.25 | 958,053 | +0.11(+0.54%) |
Nov 13, 2015 | 21.18 | 21.48 | 20.88 | 21.13 | 683,697 | -0.34(-1.60%) |
Nov 12, 2015 | 21.56 | 21.72 | 21.23 | 21.48 | 812,279 | -0.41(-1.89%) |
Nov 11, 2015 | 22.10 | 22.13 | 21.55 | 21.89 | 1,068,436 | -0.24(-1.08%) |
Nov 10, 2015 | 21.86 | 22.20 | 21.76 | 22.13 | 1,712,381 | +0.23(+1.05%) |
Nov 09, 2015 | 22.08 | 22.17 | 21.74 | 21.90 | 849,933 | -0.26(-1.19%) |
Nov 06, 2015 | 22.46 | 22.50 | 21.73 | 22.16 | 1,346,017 | -0.43(-1.91%) |
Nov 05, 2015 | 22.92 | 23.06 | 22.50 | 22.60 | 907,205 | -0.39(-1.69%) |
Nov 04, 2015 | 22.95 | 23.09 | 22.79 | 22.98 | 1,400,059 | +0.00(+0.00%) |
Nov 03, 2015 | 22.30 | 23.13 | 22.25 | 22.98 | 3,091,594 | +0.60(+2.68%) |