Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.88 | 22.37 | 21.64 | 21.97 | 94,785 | +0.08(+0.34%) |
Oct 28, 2016 | 22.94 | 22.94 | 21.78 | 21.89 | 32,623 | -0.15(-0.68%) |
Oct 27, 2016 | 22.49 | 22.97 | 22.00 | 22.04 | 65,044 | +0.03(+0.15%) |
Oct 26, 2016 | 22.07 | 22.15 | 21.96 | 22.01 | 27,231 | -0.12(-0.53%) |
Oct 25, 2016 | 21.99 | 22.18 | 21.91 | 22.13 | 50,000 | -0.05(-0.23%) |
Oct 24, 2016 | 22.07 | 22.38 | 22.07 | 22.18 | 36,626 | +0.30(+1.37%) |
Oct 21, 2016 | 21.94 | 22.14 | 21.77 | 21.88 | 45,543 | -0.18(-0.83%) |
Oct 20, 2016 | 22.13 | 22.38 | 21.90 | 22.06 | 29,250 | -0.03(-0.15%) |
Oct 19, 2016 | 21.88 | 22.26 | 21.88 | 22.09 | 51,506 | +0.24(+1.11%) |
Oct 18, 2016 | 21.83 | 21.89 | 21.62 | 21.85 | 36,971 | +0.17(+0.77%) |
Oct 17, 2016 | 21.57 | 21.80 | 21.57 | 21.68 | 27,669 | -0.03(-0.15%) |
Oct 14, 2016 | 21.91 | 22.02 | 21.60 | 21.72 | 60,017 | +0.02(+0.08%) |
Oct 13, 2016 | 21.98 | 21.98 | 21.65 | 21.70 | 37,863 | -0.36(-1.63%) |
Oct 12, 2016 | 22.21 | 22.38 | 21.98 | 22.06 | 55,733 | -0.09(-0.41%) |
Oct 11, 2016 | 22.40 | 22.71 | 22.09 | 22.15 | 62,169 | -0.26(-1.15%) |
Oct 10, 2016 | 22.31 | 22.48 | 22.19 | 22.41 | 24,879 | +0.21(+0.94%) |
Oct 07, 2016 | 22.21 | 22.26 | 21.92 | 22.20 | 34,665 | +0.03(+0.15%) |
Oct 06, 2016 | 22.13 | 22.28 | 22.07 | 22.17 | 36,668 | +0.02(+0.08%) |
Oct 05, 2016 | 22.11 | 22.38 | 22.07 | 22.15 | 40,790 | +0.08(+0.34%) |
Oct 04, 2016 | 22.03 | 22.53 | 21.63 | 22.08 | 32,224 | +0.04(+0.19%) |
Oct 03, 2016 | 22.18 | 22.21 | 21.89 | 22.03 | 40,341 | -0.31(-1.38%) |
Sep 30, 2016 | 22.03 | 22.44 | 21.98 | 22.34 | 51,817 | +0.43(+1.98%) |
Sep 29, 2016 | 22.00 | 22.26 | 21.87 | 21.91 | 51,607 | -0.20(-0.91%) |
Sep 28, 2016 | 22.03 | 22.14 | 21.86 | 22.11 | 54,940 | +0.08(+0.38%) |
Sep 27, 2016 | 21.88 | 22.18 | 21.57 | 22.03 | 38,405 | +0.16(+0.73%) |
Sep 26, 2016 | 22.33 | 22.33 | 21.52 | 21.87 | 40,748 | -0.59(-2.64%) |
Sep 23, 2016 | 22.40 | 22.53 | 22.18 | 22.46 | 109,872 | -0.04(-0.19%) |
Sep 22, 2016 | 22.38 | 22.53 | 22.05 | 22.50 | 65,449 | +0.27(+1.20%) |
Sep 21, 2016 | 22.22 | 22.47 | 22.13 | 22.23 | 68,500 | +0.05(+0.23%) |
Sep 20, 2016 | 22.38 | 22.43 | 22.15 | 22.18 | 52,006 | -0.14(-0.64%) |
Sep 19, 2016 | 22.26 | 22.45 | 22.24 | 22.33 | 41,220 | +0.12(+0.53%) |
Sep 16, 2016 | 22.23 | 22.34 | 22.10 | 22.21 | 95,003 | +0.03(+0.11%) |
Sep 15, 2016 | 22.16 | 22.23 | 22.12 | 22.18 | 37,119 | +0.07(+0.30%) |
Sep 14, 2016 | 22.20 | 22.44 | 22.11 | 22.12 | 53,474 | -0.02(-0.08%) |
Sep 13, 2016 | 22.45 | 22.45 | 21.95 | 22.13 | 68,541 | -0.45(-2.00%) |
Sep 12, 2016 | 22.45 | 22.61 | 22.20 | 22.58 | 73,401 | +0.18(+0.78%) |
Sep 09, 2016 | 22.37 | 22.60 | 22.24 | 22.41 | 79,920 | -0.03(-0.15%) |
Sep 08, 2016 | 22.62 | 22.70 | 22.39 | 22.44 | 38,790 | -0.22(-0.95%) |
Sep 07, 2016 | 22.12 | 22.69 | 22.09 | 22.66 | 136,420 | +0.42(+1.90%) |
Sep 06, 2016 | 22.45 | 22.45 | 21.94 | 22.23 | 69,316 | -0.28(-1.25%) |
Sep 02, 2016 | 22.12 | 22.52 | 22.52 | 22.52 | 30,723 | +0.25(+1.12%) |
Sep 01, 2016 | 22.40 | 22.70 | 22.04 | 22.27 | 75,213 | -0.17(-0.78%) |
Aug 31, 2016 | 22.89 | 22.93 | 22.23 | 22.44 | 65,915 | -0.01(-0.04%) |
Aug 30, 2016 | 22.13 | 22.54 | 22.13 | 22.45 | 51,304 | +0.28(+1.27%) |
Aug 29, 2016 | 22.19 | 22.43 | 21.99 | 22.17 | 75,032 | -0.03(-0.15%) |
Aug 26, 2016 | 22.23 | 22.51 | 22.15 | 22.20 | 62,447 | -0.02(-0.11%) |
Aug 25, 2016 | 22.14 | 22.30 | 22.05 | 22.23 | 75,062 | +0.12(+0.56%) |
Aug 24, 2016 | 22.19 | 22.21 | 22.00 | 22.10 | 42,461 | +0.09(+0.41%) |
Aug 23, 2016 | 22.00 | 22.24 | 21.99 | 22.01 | 26,339 | +0.02(+0.11%) |
Aug 22, 2016 | 22.04 | 22.10 | 21.84 | 21.99 | 40,301 | -0.11(-0.49%) |
Aug 19, 2016 | 21.85 | 22.17 | 21.85 | 22.09 | 77,686 | +0.23(+1.06%) |
Aug 18, 2016 | 21.79 | 21.87 | 21.53 | 21.86 | 42,739 | +0.09(+0.42%) |
Aug 17, 2016 | 21.55 | 21.78 | 21.47 | 21.77 | 69,278 | +0.24(+1.12%) |
Aug 16, 2016 | 21.54 | 21.70 | 21.42 | 21.53 | 44,079 | -0.08(-0.38%) |
Aug 15, 2016 | 21.35 | 21.63 | 21.35 | 21.61 | 60,746 | +0.24(+1.13%) |
Aug 12, 2016 | 21.23 | 21.39 | 21.18 | 21.37 | 47,246 | +0.03(+0.16%) |
Aug 11, 2016 | 21.45 | 21.50 | 21.27 | 21.34 | 51,376 | -0.03(-0.16%) |
Aug 10, 2016 | 21.55 | 21.57 | 21.32 | 21.37 | 62,522 | -0.21(-0.96%) |
Aug 09, 2016 | 21.46 | 21.81 | 21.46 | 21.58 | 70,990 | +0.09(+0.42%) |
Aug 08, 2016 | 21.84 | 21.88 | 21.40 | 21.49 | 72,736 | -0.35(-1.60%) |
Aug 05, 2016 | 21.36 | 21.86 | 21.33 | 21.84 | 105,838 | +0.67(+3.18%) |
Aug 04, 2016 | 21.21 | 21.39 | 21.08 | 21.16 | 140,450 | -0.18(-0.86%) |
Aug 03, 2016 | 21.00 | 21.36 | 21.00 | 21.35 | 177,285 | +0.27(+1.26%) |
Aug 02, 2016 | 21.33 | 21.46 | 21.01 | 21.08 | 252,633 | -0.29(-1.36%) |
Aug 01, 2016 | 21.42 | 21.51 | 21.21 | 21.37 | 160,990 | -0.22(-1.04%) |
Jul 29, 2016 | 20.58 | 21.97 | 19.84 | 21.60 | 244,494 | -1.51(-6.54%) |
Jul 28, 2016 | 23.15 | 23.24 | 23.02 | 23.11 | 28,106 | -0.12(-0.50%) |
Jul 27, 2016 | 23.19 | 23.38 | 23.13 | 23.22 | 36,210 | +0.01(+0.04%) |
Jul 26, 2016 | 23.15 | 23.29 | 23.11 | 23.21 | 39,826 | +0.08(+0.36%) |
Jul 25, 2016 | 23.28 | 23.28 | 23.05 | 23.13 | 38,181 | -0.17(-0.75%) |
Jul 22, 2016 | 23.09 | 23.44 | 23.01 | 23.31 | 42,303 | +0.33(+1.44%) |
Jul 21, 2016 | 23.33 | 23.33 | 22.91 | 22.97 | 47,414 | -0.43(-1.84%) |
Jul 20, 2016 | 23.46 | 23.50 | 23.29 | 23.41 | 42,731 | -0.02(-0.07%) |
Jul 19, 2016 | 23.49 | 23.55 | 23.41 | 23.42 | 82,041 | -0.12(-0.49%) |
Jul 18, 2016 | 23.51 | 23.65 | 23.47 | 23.54 | 55,122 | -0.03(-0.14%) |
Jul 15, 2016 | 23.69 | 23.70 | 23.26 | 23.57 | 51,428 | +0.04(+0.18%) |
Jul 14, 2016 | 23.64 | 23.76 | 23.52 | 23.53 | 90,628 | +0.12(+0.50%) |
Jul 13, 2016 | 23.36 | 23.55 | 23.26 | 23.41 | 58,264 | -0.03(-0.14%) |
Jul 12, 2016 | 23.22 | 23.58 | 23.22 | 23.45 | 89,937 | +0.42(+1.84%) |
Jul 11, 2016 | 22.82 | 23.07 | 22.79 | 23.02 | 66,570 | +0.25(+1.09%) |
Jul 08, 2016 | 22.34 | 22.84 | 22.29 | 22.77 | 129,334 | +0.48(+2.16%) |
Jul 07, 2016 | 22.38 | 22.51 | 22.20 | 22.29 | 73,177 | -0.14(-0.63%) |
Jul 05, 2016 | 22.53 | 22.53 | 22.20 | 22.43 | 68,173 | -0.22(-0.95%) |
Jul 01, 2016 | 22.80 | 22.65 | 22.65 | 22.65 | 112,654 | -0.26(-1.12%) |
Jun 30, 2016 | 22.62 | 22.94 | 22.42 | 22.91 | 90,645 | +0.40(+1.77%) |
Jun 29, 2016 | 22.40 | 22.62 | 22.03 | 22.51 | 63,614 | +0.32(+1.42%) |
Jun 28, 2016 | 22.20 | 22.36 | 21.89 | 22.19 | 122,477 | +0.27(+1.25%) |
Jun 27, 2016 | 22.28 | 23.12 | 21.71 | 21.92 | 76,915 | -0.70(-3.08%) |
Jun 24, 2016 | 22.60 | 22.96 | 22.20 | 22.62 | 372,313 | -1.10(-4.62%) |
Jun 23, 2016 | 23.35 | 23.85 | 23.35 | 23.71 | 117,361 | +0.53(+2.29%) |
Jun 22, 2016 | 23.19 | 23.60 | 23.14 | 23.18 | 93,941 | +0.01(+0.04%) |
Jun 21, 2016 | 23.19 | 23.23 | 22.96 | 23.17 | 75,421 | +0.06(+0.25%) |
Jun 20, 2016 | 23.02 | 23.35 | 23.02 | 23.11 | 55,975 | +0.32(+1.38%) |
Jun 17, 2016 | 23.16 | 23.26 | 22.55 | 22.80 | 171,215 | -0.30(-1.29%) |
Jun 16, 2016 | 23.09 | 23.16 | 22.92 | 23.10 | 58,006 | -0.08(-0.36%) |
Jun 15, 2016 | 23.43 | 23.57 | 23.15 | 23.18 | 68,214 | -0.11(-0.46%) |
Jun 14, 2016 | 23.29 | 23.51 | 23.13 | 23.29 | 155,696 | -0.05(-0.21%) |
Jun 13, 2016 | 23.50 | 23.62 | 23.26 | 23.34 | 100,176 | -0.15(-0.63%) |
Jun 10, 2016 | 23.29 | 23.68 | 23.17 | 23.49 | 84,585 | -0.06(-0.25%) |
Jun 09, 2016 | 23.86 | 23.86 | 23.26 | 23.55 | 55,562 | -0.31(-1.31%) |
Jun 08, 2016 | 23.70 | 23.92 | 23.53 | 23.86 | 54,817 | +0.26(+1.08%) |
Jun 07, 2016 | 23.66 | 23.81 | 23.49 | 23.60 | 54,091 | -0.03(-0.14%) |
Jun 06, 2016 | 23.50 | 23.92 | 23.27 | 23.64 | 130,355 | +0.14(+0.60%) |
Jun 03, 2016 | 23.33 | 23.51 | 23.12 | 23.50 | 82,650 | +0.01(+0.03%) |
Jun 02, 2016 | 23.40 | 23.50 | 23.25 | 23.49 | 47,233 | +0.10(+0.42%) |
Jun 01, 2016 | 22.82 | 23.45 | 22.82 | 23.39 | 43,301 | +0.14(+0.60%) |
May 31, 2016 | 23.16 | 23.36 | 23.12 | 23.25 | 63,158 | +0.09(+0.39%) |
May 27, 2016 | 22.93 | 23.16 | 23.16 | 23.16 | 39,851 | +0.23(+1.01%) |
May 26, 2016 | 23.03 | 23.03 | 22.84 | 22.93 | 43,935 | -0.14(-0.61%) |
May 25, 2016 | 22.93 | 23.12 | 22.84 | 23.07 | 75,988 | +0.13(+0.58%) |
May 24, 2016 | 22.41 | 23.00 | 22.39 | 22.93 | 71,043 | +0.66(+2.97%) |
May 23, 2016 | 22.20 | 22.41 | 22.06 | 22.27 | 56,313 | -0.02(-0.11%) |
May 20, 2016 | 22.12 | 22.35 | 22.06 | 22.30 | 76,889 | +0.31(+1.39%) |
May 19, 2016 | 22.20 | 22.37 | 21.65 | 21.99 | 65,585 | -0.43(-1.91%) |
May 18, 2016 | 21.64 | 22.43 | 21.64 | 22.42 | 64,946 | +0.78(+3.62%) |
May 17, 2016 | 22.02 | 22.08 | 21.49 | 21.64 | 111,546 | -0.48(-2.17%) |
May 16, 2016 | 21.66 | 22.18 | 21.53 | 22.12 | 179,050 | +0.49(+2.25%) |
May 13, 2016 | 21.89 | 22.20 | 21.58 | 21.63 | 48,759 | -0.30(-1.36%) |
May 12, 2016 | 21.84 | 22.23 | 21.66 | 21.93 | 46,196 | +0.12(+0.53%) |
May 11, 2016 | 21.93 | 22.04 | 21.79 | 21.81 | 41,896 | -0.21(-0.94%) |
May 10, 2016 | 22.00 | 22.38 | 21.90 | 22.02 | 39,363 | +0.17(+0.79%) |
May 09, 2016 | 21.84 | 22.03 | 21.75 | 21.84 | 46,093 | +0.02(+0.08%) |
May 06, 2016 | 21.73 | 21.98 | 21.51 | 21.83 | 51,126 | +0.07(+0.30%) |
May 05, 2016 | 21.73 | 21.98 | 21.57 | 21.76 | 63,639 | +0.07(+0.30%) |
May 04, 2016 | 21.78 | 21.95 | 21.43 | 21.70 | 31,273 | -0.13(-0.61%) |
May 03, 2016 | 22.26 | 22.28 | 21.73 | 21.83 | 68,403 | -0.54(-2.40%) |
May 02, 2016 | 22.28 | 22.67 | 22.27 | 22.36 | 59,352 | +0.14(+0.63%) |
Apr 29, 2016 | 21.75 | 22.54 | 21.75 | 22.22 | 124,767 | +0.36(+1.66%) |
Apr 28, 2016 | 22.02 | 22.15 | 21.81 | 21.86 | 51,201 | -0.26(-1.19%) |
Apr 27, 2016 | 22.10 | 22.16 | 21.75 | 22.12 | 46,036 | -0.12(-0.52%) |
Apr 26, 2016 | 21.92 | 22.25 | 21.63 | 22.24 | 43,158 | +0.45(+2.05%) |
Apr 25, 2016 | 21.80 | 21.86 | 21.61 | 21.79 | 44,409 | -0.20(-0.90%) |
Apr 22, 2016 | 21.96 | 22.05 | 21.64 | 21.99 | 37,780 | +0.08(+0.38%) |
Apr 21, 2016 | 22.05 | 22.25 | 21.80 | 21.91 | 47,456 | -0.16(-0.71%) |
Apr 20, 2016 | 21.80 | 22.21 | 21.76 | 22.07 | 76,260 | +0.24(+1.10%) |
Apr 19, 2016 | 21.38 | 21.84 | 21.38 | 21.83 | 38,680 | +0.23(+1.07%) |
Apr 18, 2016 | 20.97 | 21.68 | 20.97 | 21.60 | 38,211 | +0.11(+0.50%) |
Apr 15, 2016 | 21.59 | 21.83 | 21.37 | 21.49 | 36,739 | -0.17(-0.80%) |
Apr 14, 2016 | 21.47 | 21.87 | 19.41 | 21.66 | 46,982 | +0.07(+0.34%) |
Apr 13, 2016 | 20.90 | 21.60 | 20.90 | 21.59 | 69,584 | +0.79(+3.81%) |
Apr 12, 2016 | 20.50 | 20.92 | 20.38 | 20.80 | 35,772 | +0.28(+1.37%) |
Apr 11, 2016 | 20.65 | 20.97 | 20.52 | 20.52 | 74,890 | +0.02(+0.12%) |
Apr 08, 2016 | 20.39 | 20.64 | 20.32 | 20.49 | 48,656 | +0.18(+0.89%) |
Apr 07, 2016 | 20.61 | 20.61 | 20.17 | 20.31 | 64,540 | -0.38(-1.84%) |
Apr 06, 2016 | 20.61 | 20.78 | 20.43 | 20.69 | 46,449 | +0.12(+0.60%) |
Apr 05, 2016 | 20.64 | 20.92 | 20.54 | 20.56 | 71,479 | -0.29(-1.39%) |
Apr 04, 2016 | 20.70 | 21.09 | 20.69 | 20.85 | 53,289 | -0.05(-0.24%) |
Apr 01, 2016 | 20.94 | 21.02 | 20.72 | 20.90 | 41,787 | +0.00(+0.00%) |
Mar 31, 2016 | 21.23 | 21.31 | 20.89 | 20.90 | 74,642 | -0.27(-1.29%) |
Mar 30, 2016 | 21.23 | 21.35 | 21.06 | 21.18 | 55,505 | +0.04(+0.20%) |
Mar 29, 2016 | 20.75 | 21.20 | 20.63 | 21.13 | 67,271 | +0.29(+1.39%) |
Mar 28, 2016 | 20.99 | 21.07 | 20.66 | 20.85 | 43,657 | -0.01(-0.04%) |
Mar 24, 2016 | 20.83 | 20.85 | 20.85 | 20.85 | 53,418 | -0.07(-0.32%) |
Mar 23, 2016 | 21.16 | 21.16 | 20.89 | 20.92 | 61,776 | -0.26(-1.21%) |
Mar 22, 2016 | 21.27 | 21.40 | 21.01 | 21.18 | 58,456 | -0.13(-0.62%) |
Mar 21, 2016 | 21.39 | 21.53 | 21.11 | 21.31 | 41,579 | -0.07(-0.31%) |
Mar 18, 2016 | 21.30 | 21.60 | 21.30 | 21.37 | 125,425 | +0.21(+1.01%) |
Mar 17, 2016 | 20.77 | 21.25 | 20.50 | 21.16 | 44,503 | +0.31(+1.46%) |
Mar 16, 2016 | 20.97 | 21.21 | 20.63 | 20.85 | 38,044 | -0.12(-0.55%) |
Mar 15, 2016 | 21.27 | 21.44 | 20.87 | 20.97 | 107,133 | -0.50(-2.31%) |
Mar 14, 2016 | 21.34 | 21.57 | 21.23 | 21.46 | 73,238 | +0.12(+0.54%) |
Mar 11, 2016 | 20.89 | 21.41 | 20.89 | 21.35 | 58,670 | +0.36(+1.72%) |
Mar 10, 2016 | 20.93 | 21.25 | 20.75 | 20.99 | 48,034 | +0.09(+0.43%) |
Mar 09, 2016 | 21.05 | 21.31 | 20.75 | 20.90 | 91,995 | -0.07(-0.35%) |
Mar 08, 2016 | 20.91 | 21.22 | 20.84 | 20.97 | 51,965 | -0.02(-0.12%) |
Mar 07, 2016 | 20.59 | 21.10 | 20.59 | 21.00 | 66,410 | +0.23(+1.11%) |
Mar 04, 2016 | 20.98 | 21.09 | 20.34 | 20.77 | 167,494 | -0.22(-1.06%) |
Mar 03, 2016 | 20.91 | 21.05 | 20.57 | 20.99 | 77,668 | +0.22(+1.07%) |
Mar 02, 2016 | 20.73 | 20.99 | 20.57 | 20.77 | 75,571 | -0.01(-0.04%) |
Mar 01, 2016 | 20.45 | 20.98 | 20.45 | 20.77 | 86,273 | +0.42(+2.06%) |
Feb 29, 2016 | 20.59 | 20.91 | 20.04 | 20.36 | 127,431 | -0.31(-1.51%) |
Feb 26, 2016 | 20.43 | 20.88 | 20.38 | 20.67 | 114,648 | +0.34(+1.66%) |
Feb 25, 2016 | 20.21 | 20.45 | 20.12 | 20.33 | 32,685 | +0.14(+0.69%) |
Feb 24, 2016 | 19.86 | 20.32 | 19.74 | 20.19 | 48,319 | +0.15(+0.74%) |
Feb 23, 2016 | 20.14 | 20.32 | 19.97 | 20.04 | 61,949 | -0.16(-0.81%) |
Feb 22, 2016 | 20.30 | 20.40 | 19.93 | 20.21 | 96,286 | +0.06(+0.29%) |
Feb 19, 2016 | 20.11 | 20.45 | 20.11 | 20.15 | 87,861 | +0.03(+0.16%) |
Feb 18, 2016 | 20.13 | 20.49 | 19.87 | 20.12 | 99,345 | -0.02(-0.08%) |
Feb 17, 2016 | 20.31 | 20.46 | 20.09 | 20.13 | 88,968 | -0.10(-0.49%) |
Feb 16, 2016 | 20.32 | 20.45 | 19.94 | 20.23 | 72,932 | +0.11(+0.53%) |
Feb 12, 2016 | 19.44 | 20.13 | 20.13 | 20.13 | 126,583 | +0.59(+3.03%) |
Feb 11, 2016 | 19.72 | 19.99 | 19.26 | 19.54 | 87,636 | -0.49(-2.46%) |
Feb 10, 2016 | 20.56 | 20.63 | 19.99 | 20.03 | 73,410 | -0.30(-1.49%) |
Feb 09, 2016 | 20.20 | 20.57 | 19.88 | 20.33 | 64,830 | +0.00(+0.00%) |
Feb 08, 2016 | 19.94 | 20.45 | 19.88 | 20.33 | 80,915 | +0.13(+0.65%) |
Feb 05, 2016 | 20.36 | 20.73 | 20.13 | 20.20 | 87,608 | -0.21(-1.01%) |
Feb 04, 2016 | 20.77 | 21.33 | 20.24 | 20.41 | 69,464 | -0.37(-1.78%) |
Feb 03, 2016 | 21.19 | 22.51 | 20.59 | 20.77 | 178,694 | -0.16(-0.75%) |
Feb 02, 2016 | 21.01 | 21.07 | 20.69 | 20.93 | 64,483 | -0.22(-1.05%) |
Feb 01, 2016 | 20.91 | 21.31 | 20.63 | 21.15 | 159,002 | +0.21(+1.02%) |
Jan 29, 2016 | 20.80 | 21.27 | 20.63 | 20.94 | 169,322 | +0.23(+1.11%) |
Jan 28, 2016 | 20.45 | 20.86 | 20.45 | 20.71 | 88,534 | +0.43(+2.10%) |
Jan 27, 2016 | 20.44 | 20.85 | 20.13 | 20.28 | 93,196 | -0.21(-1.00%) |
Jan 26, 2016 | 20.25 | 20.70 | 20.18 | 20.49 | 85,452 | +0.29(+1.42%) |
Jan 25, 2016 | 20.54 | 20.54 | 20.18 | 20.20 | 55,148 | -0.44(-2.15%) |
Jan 22, 2016 | 20.56 | 20.96 | 20.29 | 20.64 | 152,657 | +0.28(+1.37%) |
Jan 21, 2016 | 20.89 | 20.97 | 20.35 | 20.36 | 97,433 | -0.56(-2.67%) |
Jan 20, 2016 | 20.69 | 21.44 | 20.34 | 20.92 | 118,009 | -0.04(-0.20%) |
Jan 19, 2016 | 21.15 | 21.52 | 20.71 | 20.96 | 83,740 | +0.01(+0.04%) |
Jan 15, 2016 | 20.50 | 20.95 | 20.95 | 20.95 | 134,015 | -0.16(-0.74%) |
Jan 14, 2016 | 20.88 | 21.40 | 20.73 | 21.11 | 95,001 | +0.32(+1.54%) |
Jan 13, 2016 | 21.73 | 21.73 | 20.65 | 20.79 | 96,939 | -0.85(-3.94%) |
Jan 12, 2016 | 21.95 | 21.95 | 21.28 | 21.64 | 74,446 | -0.11(-0.53%) |
Jan 11, 2016 | 21.41 | 21.82 | 21.34 | 21.76 | 75,593 | +0.66(+3.11%) |
Jan 08, 2016 | 21.96 | 21.97 | 21.06 | 21.10 | 76,141 | -0.76(-3.49%) |
Jan 07, 2016 | 21.87 | 22.15 | 21.66 | 21.87 | 66,933 | -0.32(-1.44%) |
Jan 06, 2016 | 21.82 | 22.28 | 21.76 | 22.19 | 86,022 | +0.13(+0.60%) |
Jan 05, 2016 | 21.87 | 22.18 | 21.82 | 22.05 | 51,105 | +0.19(+0.86%) |
Jan 04, 2016 | 22.38 | 22.38 | 21.53 | 21.87 | 102,986 | -0.66(-2.92%) |
Dec 31, 2015 | 23.03 | 22.52 | 22.52 | 22.52 | 105,385 | -0.46(-2.00%) |
Dec 30, 2015 | 23.15 | 23.29 | 22.97 | 22.98 | 35,571 | -0.23(-0.99%) |
Dec 29, 2015 | 23.12 | 23.31 | 23.01 | 23.21 | 55,598 | +0.11(+0.46%) |
Dec 28, 2015 | 22.96 | 23.20 | 22.63 | 23.11 | 119,909 | +0.16(+0.72%) |
Dec 24, 2015 | 22.98 | 22.94 | 22.94 | 22.94 | 21,320 | -0.01(-0.04%) |
Dec 23, 2015 | 22.93 | 22.98 | 22.69 | 22.95 | 45,762 | +0.17(+0.76%) |
Dec 22, 2015 | 22.92 | 22.96 | 22.46 | 22.78 | 42,753 | -0.07(-0.29%) |
Dec 21, 2015 | 22.69 | 24.04 | 21.84 | 22.84 | 144,118 | +0.27(+1.20%) |
Dec 18, 2015 | 22.83 | 22.94 | 22.36 | 22.57 | 179,125 | -0.36(-1.57%) |
Dec 17, 2015 | 23.20 | 23.30 | 22.76 | 22.93 | 47,657 | -0.15(-0.64%) |
Dec 16, 2015 | 23.02 | 23.20 | 22.59 | 23.08 | 82,163 | +0.20(+0.86%) |
Dec 15, 2015 | 22.52 | 23.07 | 22.52 | 22.88 | 69,569 | +0.50(+2.22%) |
Dec 14, 2015 | 22.03 | 22.60 | 21.98 | 22.39 | 99,084 | +0.37(+1.67%) |
Dec 11, 2015 | 22.31 | 22.66 | 22.01 | 22.02 | 136,707 | -0.64(-2.81%) |
Dec 10, 2015 | 22.66 | 22.96 | 22.57 | 22.66 | 51,517 | -0.06(-0.25%) |
Dec 09, 2015 | 22.98 | 23.17 | 22.58 | 22.71 | 65,640 | -0.29(-1.28%) |
Dec 08, 2015 | 23.23 | 23.41 | 22.92 | 23.01 | 94,875 | -0.36(-1.54%) |
Dec 07, 2015 | 23.87 | 23.87 | 23.24 | 23.37 | 69,640 | -0.50(-2.09%) |
Dec 04, 2015 | 23.43 | 23.97 | 23.35 | 23.86 | 66,996 | +0.44(+1.88%) |
Dec 03, 2015 | 23.98 | 24.10 | 23.31 | 23.42 | 166,733 | -0.37(-1.54%) |
Dec 02, 2015 | 24.05 | 24.17 | 23.71 | 23.79 | 105,043 | -0.15(-0.61%) |
Dec 01, 2015 | 24.02 | 24.12 | 23.61 | 23.94 | 136,176 | +0.02(+0.07%) |
Nov 30, 2015 | 24.01 | 24.21 | 23.87 | 23.92 | 148,689 | -0.07(-0.31%) |
Nov 27, 2015 | 23.92 | 24.17 | 23.87 | 23.99 | 30,766 | +0.09(+0.38%) |
Nov 25, 2015 | 23.78 | 23.90 | 23.90 | 23.90 | 46,055 | +0.13(+0.55%) |
Nov 24, 2015 | 23.66 | 23.88 | 23.63 | 23.77 | 86,983 | -0.02(-0.07%) |
Nov 23, 2015 | 23.68 | 23.84 | 23.64 | 23.79 | 83,048 | +0.09(+0.38%) |
Nov 20, 2015 | 23.08 | 23.78 | 23.08 | 23.70 | 168,692 | +0.68(+2.94%) |
Nov 19, 2015 | 23.10 | 23.26 | 22.85 | 23.02 | 103,296 | -0.07(-0.32%) |
Nov 18, 2015 | 23.06 | 23.26 | 22.63 | 23.10 | 132,108 | +0.17(+0.75%) |
Nov 17, 2015 | 23.11 | 23.37 | 22.88 | 22.92 | 85,007 | -0.14(-0.60%) |
Nov 16, 2015 | 23.04 | 23.13 | 22.82 | 23.06 | 69,298 | +0.03(+0.14%) |
Nov 13, 2015 | 23.01 | 23.45 | 22.81 | 23.03 | 158,819 | +0.03(+0.14%) |
Nov 12, 2015 | 23.15 | 23.25 | 22.87 | 23.00 | 82,921 | -0.33(-1.40%) |
Nov 11, 2015 | 23.28 | 23.72 | 23.28 | 23.32 | 78,732 | -0.16(-0.70%) |
Nov 10, 2015 | 23.03 | 23.67 | 23.02 | 23.49 | 151,620 | +0.48(+2.09%) |
Nov 09, 2015 | 22.82 | 23.03 | 22.58 | 23.01 | 104,842 | +0.29(+1.29%) |
Nov 06, 2015 | 21.98 | 22.74 | 21.95 | 22.71 | 147,076 | +0.76(+3.46%) |
Nov 05, 2015 | 21.72 | 22.14 | 21.54 | 21.95 | 171,379 | +0.24(+1.09%) |
Nov 04, 2015 | 21.80 | 21.90 | 21.63 | 21.72 | 240,911 | -0.05(-0.23%) |
Nov 03, 2015 | 21.67 | 21.80 | 21.56 | 21.77 | 158,087 | +0.11(+0.49%) |