Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.72 | 22.86 | 22.65 | 22.73 | 919,015 | +0.09(+0.39%) |
Oct 28, 2016 | 22.64 | 22.87 | 22.56 | 22.64 | 876,450 | -0.03(-0.15%) |
Oct 27, 2016 | 22.77 | 22.77 | 22.53 | 22.67 | 692,453 | -0.10(-0.43%) |
Oct 26, 2016 | 22.54 | 23.00 | 22.11 | 22.77 | 1,117,701 | +0.00(+0.01%) |
Oct 25, 2016 | 22.98 | 23.04 | 22.72 | 22.77 | 843,979 | -0.23(-1.02%) |
Oct 24, 2016 | 23.51 | 23.58 | 22.87 | 23.00 | 1,335,084 | -0.21(-0.89%) |
Oct 21, 2016 | 22.83 | 23.32 | 22.71 | 23.21 | 1,717,081 | +0.10(+0.43%) |
Oct 20, 2016 | 22.53 | 23.96 | 22.33 | 23.11 | 4,070,689 | +1.12(+5.09%) |
Oct 19, 2016 | 21.75 | 22.10 | 21.65 | 21.99 | 874,386 | +0.33(+1.51%) |
Oct 18, 2016 | 22.01 | 22.48 | 21.65 | 21.66 | 915,311 | -0.16(-0.75%) |
Oct 17, 2016 | 21.64 | 21.90 | 21.58 | 21.82 | 1,176,990 | +0.15(+0.70%) |
Oct 14, 2016 | 21.72 | 21.81 | 21.57 | 21.67 | 650,679 | +0.10(+0.46%) |
Oct 13, 2016 | 21.14 | 21.62 | 21.04 | 21.57 | 1,061,867 | +0.31(+1.46%) |
Oct 12, 2016 | 21.21 | 21.29 | 21.06 | 21.26 | 1,227,995 | +0.09(+0.43%) |
Oct 11, 2016 | 21.52 | 21.52 | 21.07 | 21.17 | 730,921 | -0.52(-2.41%) |
Oct 10, 2016 | 21.93 | 22.04 | 21.66 | 21.69 | 668,307 | -0.09(-0.40%) |
Oct 07, 2016 | 22.60 | 22.64 | 21.69 | 21.78 | 1,218,809 | -0.88(-3.87%) |
Oct 06, 2016 | 22.65 | 22.72 | 22.37 | 22.66 | 659,445 | -0.13(-0.56%) |
Oct 05, 2016 | 22.39 | 22.81 | 22.16 | 22.78 | 1,241,164 | +0.57(+2.56%) |
Oct 04, 2016 | 22.35 | 22.49 | 22.15 | 22.21 | 1,029,029 | -0.09(-0.42%) |
Oct 03, 2016 | 22.26 | 22.55 | 22.21 | 22.31 | 1,092,944 | -0.04(-0.18%) |
Sep 30, 2016 | 22.24 | 22.45 | 22.08 | 22.35 | 977,769 | +0.26(+1.16%) |
Sep 29, 2016 | 22.39 | 22.43 | 22.02 | 22.09 | 633,845 | -0.31(-1.40%) |
Sep 28, 2016 | 22.26 | 22.43 | 22.05 | 22.40 | 554,548 | +0.27(+1.20%) |
Sep 27, 2016 | 21.98 | 22.15 | 21.77 | 22.14 | 747,590 | +0.08(+0.36%) |
Sep 26, 2016 | 22.17 | 22.29 | 21.92 | 22.06 | 754,455 | -0.15(-0.67%) |
Sep 23, 2016 | 22.79 | 22.85 | 22.21 | 22.21 | 742,915 | -0.69(-3.03%) |
Sep 22, 2016 | 22.58 | 22.91 | 22.44 | 22.90 | 730,093 | +0.55(+2.46%) |
Sep 21, 2016 | 22.24 | 22.36 | 22.01 | 22.35 | 581,615 | +0.26(+1.18%) |
Sep 20, 2016 | 22.46 | 22.46 | 22.09 | 22.09 | 662,310 | -0.23(-1.01%) |
Sep 19, 2016 | 22.35 | 22.44 | 22.18 | 22.32 | 607,202 | +0.15(+0.68%) |
Sep 16, 2016 | 22.21 | 22.33 | 22.05 | 22.17 | 993,693 | -0.27(-1.22%) |
Sep 15, 2016 | 22.01 | 22.49 | 21.93 | 22.44 | 777,416 | +0.42(+1.91%) |
Sep 14, 2016 | 21.93 | 22.08 | 21.75 | 22.02 | 762,389 | +0.14(+0.66%) |
Sep 13, 2016 | 21.94 | 22.15 | 21.76 | 21.88 | 1,013,800 | -0.34(-1.52%) |
Sep 12, 2016 | 21.49 | 22.26 | 21.28 | 22.22 | 882,034 | +0.56(+2.57%) |
Sep 09, 2016 | 21.95 | 21.95 | 21.56 | 21.66 | 2,225,318 | -0.52(-2.33%) |
Sep 08, 2016 | 22.57 | 22.57 | 22.16 | 22.18 | 851,951 | -0.40(-1.75%) |
Sep 07, 2016 | 22.43 | 22.61 | 22.28 | 22.57 | 702,947 | +0.10(+0.46%) |
Sep 06, 2016 | 22.75 | 22.80 | 22.38 | 22.47 | 705,635 | -0.20(-0.88%) |
Sep 02, 2016 | 22.27 | 22.67 | 22.67 | 22.67 | 778,167 | +0.56(+2.54%) |
Sep 01, 2016 | 22.21 | 22.25 | 21.92 | 22.11 | 743,031 | -0.14(-0.62%) |
Aug 31, 2016 | 22.53 | 22.53 | 22.17 | 22.25 | 710,096 | -0.36(-1.58%) |
Aug 30, 2016 | 22.86 | 22.95 | 22.52 | 22.60 | 520,660 | -0.21(-0.91%) |
Aug 29, 2016 | 22.72 | 22.92 | 22.72 | 22.81 | 375,891 | +0.08(+0.35%) |
Aug 26, 2016 | 22.74 | 22.88 | 22.62 | 22.73 | 374,686 | +0.06(+0.25%) |
Aug 25, 2016 | 22.56 | 22.76 | 22.55 | 22.68 | 419,247 | +0.08(+0.35%) |
Aug 24, 2016 | 22.69 | 22.83 | 22.57 | 22.60 | 489,470 | -0.23(-1.01%) |
Aug 23, 2016 | 22.65 | 22.96 | 22.65 | 22.83 | 823,861 | +0.19(+0.85%) |
Aug 22, 2016 | 22.45 | 22.66 | 22.43 | 22.63 | 650,720 | +0.08(+0.38%) |
Aug 19, 2016 | 22.27 | 22.57 | 22.20 | 22.55 | 703,768 | +0.26(+1.18%) |
Aug 18, 2016 | 22.23 | 22.36 | 22.23 | 22.29 | 496,805 | +0.11(+0.52%) |
Aug 17, 2016 | 22.14 | 22.19 | 22.03 | 22.17 | 667,065 | +0.03(+0.12%) |
Aug 16, 2016 | 22.31 | 22.31 | 22.13 | 22.14 | 530,723 | -0.18(-0.81%) |
Aug 15, 2016 | 22.33 | 22.36 | 22.28 | 22.33 | 1,080,461 | +0.08(+0.35%) |
Aug 12, 2016 | 22.36 | 22.36 | 22.10 | 22.25 | 694,880 | -0.11(-0.50%) |
Aug 11, 2016 | 22.27 | 22.45 | 22.26 | 22.36 | 914,681 | +0.16(+0.73%) |
Aug 10, 2016 | 22.26 | 22.45 | 22.18 | 22.20 | 1,028,211 | -0.08(-0.34%) |
Aug 09, 2016 | 22.39 | 22.46 | 22.21 | 22.27 | 1,589,939 | -0.06(-0.28%) |
Aug 08, 2016 | 22.36 | 22.49 | 22.31 | 22.34 | 941,049 | +0.01(+0.04%) |
Aug 05, 2016 | 22.31 | 22.37 | 22.21 | 22.33 | 796,247 | +0.16(+0.74%) |
Aug 04, 2016 | 22.08 | 22.34 | 22.05 | 22.16 | 803,585 | +0.05(+0.20%) |
Aug 03, 2016 | 22.04 | 22.22 | 22.00 | 22.12 | 670,115 | +0.02(+0.11%) |
Aug 02, 2016 | 22.27 | 22.27 | 22.07 | 22.09 | 975,011 | -0.18(-0.83%) |
Aug 01, 2016 | 22.40 | 22.40 | 22.17 | 22.28 | 1,075,504 | -0.07(-0.32%) |
Jul 29, 2016 | 22.08 | 22.50 | 21.97 | 22.35 | 1,214,703 | +0.21(+0.95%) |
Jul 28, 2016 | 22.44 | 22.44 | 22.13 | 22.14 | 1,282,655 | -0.33(-1.48%) |
Jul 27, 2016 | 22.65 | 22.73 | 22.40 | 22.47 | 811,585 | -0.12(-0.55%) |
Jul 26, 2016 | 22.51 | 22.82 | 22.50 | 22.59 | 1,170,238 | +0.14(+0.65%) |
Jul 25, 2016 | 22.25 | 22.50 | 22.00 | 22.45 | 1,611,893 | +0.17(+0.76%) |
Jul 22, 2016 | 21.98 | 22.43 | 21.98 | 22.28 | 2,606,050 | +0.12(+0.56%) |
Jul 21, 2016 | 22.68 | 22.68 | 21.65 | 22.16 | 7,422,555 | -2.09(-8.61%) |
Jul 20, 2016 | 24.06 | 24.30 | 23.92 | 24.24 | 1,264,161 | +0.19(+0.79%) |
Jul 19, 2016 | 24.03 | 24.21 | 23.99 | 24.05 | 737,063 | -0.10(-0.41%) |
Jul 18, 2016 | 24.23 | 24.28 | 24.07 | 24.15 | 708,063 | -0.11(-0.44%) |
Jul 15, 2016 | 24.33 | 24.33 | 24.17 | 24.26 | 1,239,018 | +0.02(+0.07%) |
Jul 14, 2016 | 24.37 | 24.43 | 24.22 | 24.24 | 693,489 | +0.08(+0.35%) |
Jul 13, 2016 | 24.23 | 24.34 | 24.08 | 24.16 | 1,311,362 | -0.14(-0.57%) |
Jul 12, 2016 | 24.42 | 24.48 | 24.29 | 24.29 | 905,218 | +0.10(+0.40%) |
Jul 11, 2016 | 24.06 | 24.31 | 24.06 | 24.20 | 726,163 | +0.28(+1.18%) |
Jul 08, 2016 | 23.63 | 23.97 | 23.34 | 23.92 | 772,407 | +0.58(+2.47%) |
Jul 07, 2016 | 23.17 | 23.50 | 23.16 | 23.34 | 853,048 | +0.28(+1.20%) |
Jul 06, 2016 | 23.11 | 23.15 | 22.83 | 23.06 | 3,139,640 | -0.21(-0.90%) |
Jul 05, 2016 | 23.43 | 23.48 | 23.11 | 23.27 | 1,333,260 | -0.32(-1.34%) |
Jul 01, 2016 | 23.71 | 23.59 | 23.59 | 23.59 | 1,013,464 | -0.17(-0.71%) |
Jun 30, 2016 | 23.30 | 23.76 | 23.20 | 23.76 | 1,856,388 | +0.50(+2.15%) |
Jun 29, 2016 | 23.15 | 23.31 | 22.95 | 23.26 | 1,023,582 | +0.46(+2.00%) |
Jun 28, 2016 | 22.80 | 23.12 | 22.55 | 22.80 | 1,496,133 | +0.25(+1.12%) |
Jun 27, 2016 | 23.06 | 23.10 | 22.45 | 22.55 | 1,673,808 | -0.75(-3.24%) |
Jun 24, 2016 | 23.81 | 23.97 | 23.20 | 23.30 | 1,302,324 | -1.52(-6.13%) |
Jun 23, 2016 | 24.55 | 24.82 | 24.55 | 24.82 | 607,147 | +0.55(+2.27%) |
Jun 22, 2016 | 24.34 | 24.51 | 24.26 | 24.27 | 557,810 | +0.05(+0.22%) |
Jun 21, 2016 | 24.39 | 24.39 | 24.15 | 24.22 | 668,939 | -0.17(-0.70%) |
Jun 20, 2016 | 24.25 | 24.49 | 24.25 | 24.39 | 593,531 | +0.50(+2.09%) |
Jun 17, 2016 | 23.72 | 24.07 | 23.72 | 23.89 | 1,020,333 | +0.14(+0.61%) |
Jun 16, 2016 | 23.66 | 23.82 | 23.39 | 23.75 | 614,542 | -0.11(-0.44%) |
Jun 15, 2016 | 24.08 | 24.13 | 23.81 | 23.85 | 472,880 | -0.13(-0.53%) |
Jun 14, 2016 | 23.86 | 24.04 | 23.82 | 23.98 | 445,781 | +0.05(+0.19%) |
Jun 13, 2016 | 23.94 | 24.14 | 23.87 | 23.93 | 725,704 | -0.14(-0.57%) |
Jun 10, 2016 | 24.14 | 24.16 | 23.91 | 24.07 | 1,109,231 | -0.33(-1.34%) |
Jun 09, 2016 | 24.39 | 24.50 | 24.21 | 24.40 | 764,969 | -0.15(-0.60%) |
Jun 08, 2016 | 24.63 | 24.76 | 24.53 | 24.55 | 1,143,113 | +0.05(+0.20%) |
Jun 07, 2016 | 24.62 | 24.75 | 24.45 | 24.50 | 2,447,103 | -0.07(-0.27%) |
Jun 06, 2016 | 24.46 | 24.65 | 24.42 | 24.57 | 581,940 | +0.19(+0.77%) |
Jun 03, 2016 | 24.48 | 24.68 | 24.27 | 24.38 | 1,247,831 | -0.23(-0.92%) |
Jun 02, 2016 | 24.19 | 24.71 | 24.19 | 24.60 | 918,049 | +0.36(+1.48%) |
Jun 01, 2016 | 23.96 | 24.30 | 23.57 | 24.25 | 593,741 | +0.11(+0.44%) |
May 31, 2016 | 24.27 | 24.41 | 24.05 | 24.14 | 1,081,055 | -0.09(-0.37%) |
May 27, 2016 | 24.07 | 24.23 | 24.23 | 24.23 | 783,373 | +0.14(+0.56%) |
May 26, 2016 | 24.21 | 24.30 | 24.00 | 24.10 | 803,203 | -0.05(-0.20%) |
May 25, 2016 | 24.36 | 24.36 | 24.05 | 24.14 | 915,615 | -0.09(-0.37%) |
May 24, 2016 | 24.05 | 24.31 | 24.04 | 24.23 | 1,076,014 | +0.35(+1.47%) |
May 23, 2016 | 23.71 | 23.92 | 23.65 | 23.88 | 537,691 | +0.13(+0.56%) |
May 20, 2016 | 23.61 | 23.89 | 23.49 | 23.75 | 1,036,596 | +0.30(+1.28%) |
May 19, 2016 | 23.53 | 23.53 | 23.30 | 23.45 | 1,098,700 | -0.28(-1.19%) |
May 18, 2016 | 23.91 | 24.08 | 23.58 | 23.73 | 746,854 | -0.32(-1.35%) |
May 17, 2016 | 24.18 | 24.35 | 23.83 | 24.06 | 1,030,947 | -0.15(-0.63%) |
May 16, 2016 | 24.23 | 24.48 | 24.18 | 24.21 | 1,032,047 | +0.14(+0.56%) |
May 13, 2016 | 24.32 | 24.36 | 23.95 | 24.08 | 1,066,278 | -0.32(-1.31%) |
May 12, 2016 | 24.25 | 24.51 | 23.98 | 24.39 | 1,459,528 | +0.32(+1.34%) |
May 11, 2016 | 24.10 | 24.28 | 23.98 | 24.07 | 1,430,790 | -0.16(-0.65%) |
May 10, 2016 | 23.84 | 24.29 | 23.84 | 24.23 | 1,247,325 | +0.50(+2.09%) |
May 09, 2016 | 23.73 | 23.86 | 23.57 | 23.73 | 1,080,007 | -0.10(-0.43%) |
May 06, 2016 | 23.20 | 23.89 | 23.20 | 23.83 | 1,623,491 | +0.59(+2.55%) |
May 05, 2016 | 23.44 | 23.52 | 23.20 | 23.24 | 914,784 | -0.03(-0.14%) |
May 04, 2016 | 23.46 | 23.63 | 23.14 | 23.28 | 1,040,835 | -0.27(-1.15%) |
May 03, 2016 | 23.43 | 23.61 | 23.37 | 23.55 | 943,492 | -0.11(-0.44%) |
May 02, 2016 | 23.63 | 23.71 | 23.40 | 23.65 | 1,051,169 | +0.08(+0.32%) |
Apr 29, 2016 | 23.73 | 23.85 | 23.47 | 23.58 | 822,438 | -0.16(-0.66%) |
Apr 28, 2016 | 23.97 | 24.09 | 23.62 | 23.73 | 631,290 | -0.45(-1.87%) |
Apr 27, 2016 | 24.30 | 24.38 | 24.02 | 24.18 | 627,696 | -0.05(-0.22%) |
Apr 26, 2016 | 24.04 | 24.24 | 23.81 | 24.24 | 987,143 | +0.29(+1.21%) |
Apr 25, 2016 | 24.06 | 24.26 | 23.81 | 23.95 | 1,401,493 | -0.28(-1.15%) |
Apr 22, 2016 | 24.03 | 24.23 | 23.66 | 24.23 | 2,122,678 | +0.16(+0.65%) |
Apr 21, 2016 | 24.46 | 24.46 | 23.65 | 24.07 | 3,559,101 | -0.66(-2.66%) |
Apr 20, 2016 | 25.61 | 25.77 | 24.55 | 24.73 | 3,741,282 | -0.97(-3.76%) |
Apr 19, 2016 | 25.70 | 26.05 | 25.53 | 25.70 | 2,091,596 | +0.17(+0.67%) |
Apr 18, 2016 | 25.38 | 25.67 | 25.24 | 25.52 | 772,902 | +0.03(+0.13%) |
Apr 15, 2016 | 25.35 | 25.51 | 25.26 | 25.49 | 833,823 | +0.12(+0.46%) |
Apr 14, 2016 | 25.42 | 25.58 | 25.21 | 25.37 | 1,142,009 | -0.29(-1.15%) |
Apr 13, 2016 | 25.47 | 25.73 | 25.35 | 25.67 | 812,584 | +0.31(+1.22%) |
Apr 12, 2016 | 25.04 | 25.40 | 24.93 | 25.36 | 1,032,359 | +0.43(+1.71%) |
Apr 11, 2016 | 25.02 | 25.27 | 24.76 | 24.94 | 815,244 | +0.10(+0.41%) |
Apr 08, 2016 | 24.90 | 25.18 | 24.68 | 24.83 | 413,004 | +0.22(+0.88%) |
Apr 07, 2016 | 24.71 | 24.92 | 24.44 | 24.62 | 620,870 | -0.30(-1.21%) |
Apr 06, 2016 | 24.79 | 24.93 | 24.49 | 24.92 | 1,128,209 | +0.18(+0.73%) |
Apr 05, 2016 | 24.64 | 24.91 | 24.61 | 24.74 | 988,683 | -0.18(-0.73%) |
Apr 04, 2016 | 25.18 | 25.32 | 24.76 | 24.92 | 1,716,889 | -0.85(-3.29%) |
Apr 01, 2016 | 24.94 | 25.89 | 24.59 | 25.77 | 2,309,555 | +0.62(+2.45%) |
Mar 31, 2016 | 25.10 | 25.25 | 24.93 | 25.15 | 884,088 | -0.00(-0.01%) |
Mar 30, 2016 | 25.46 | 25.55 | 25.14 | 25.16 | 949,243 | -0.08(-0.32%) |
Mar 29, 2016 | 24.38 | 25.28 | 24.33 | 25.24 | 1,345,031 | +0.77(+3.13%) |
Mar 28, 2016 | 24.65 | 24.66 | 24.32 | 24.47 | 782,890 | -0.19(-0.78%) |
Mar 24, 2016 | 24.17 | 24.66 | 24.66 | 24.66 | 2,507,407 | +0.29(+1.20%) |
Mar 23, 2016 | 24.67 | 24.77 | 24.35 | 24.37 | 1,166,935 | -0.42(-1.70%) |
Mar 22, 2016 | 24.80 | 24.99 | 24.40 | 24.79 | 1,780,266 | -0.43(-1.72%) |
Mar 21, 2016 | 25.26 | 25.29 | 25.05 | 25.23 | 1,002,969 | -0.05(-0.19%) |
Mar 18, 2016 | 25.06 | 25.46 | 25.06 | 25.27 | 2,260,184 | +0.17(+0.67%) |
Mar 17, 2016 | 24.58 | 25.13 | 24.42 | 25.11 | 1,439,816 | +0.53(+2.16%) |
Mar 16, 2016 | 24.20 | 24.60 | 24.12 | 24.58 | 706,046 | +0.37(+1.55%) |
Mar 15, 2016 | 23.94 | 24.28 | 23.84 | 24.20 | 1,133,944 | +0.04(+0.17%) |
Mar 14, 2016 | 24.25 | 24.37 | 24.15 | 24.16 | 1,030,900 | -0.22(-0.92%) |
Mar 11, 2016 | 24.39 | 24.46 | 24.23 | 24.38 | 781,184 | +0.18(+0.73%) |
Mar 10, 2016 | 24.43 | 24.43 | 23.86 | 24.21 | 844,577 | -0.16(-0.68%) |
Mar 09, 2016 | 24.65 | 24.68 | 24.23 | 24.37 | 1,414,886 | -0.20(-0.83%) |
Mar 08, 2016 | 24.49 | 24.73 | 24.22 | 24.58 | 1,403,190 | -0.21(-0.85%) |
Mar 07, 2016 | 24.41 | 24.80 | 24.37 | 24.79 | 1,934,842 | +0.31(+1.26%) |
Mar 04, 2016 | 23.97 | 24.65 | 23.90 | 24.48 | 1,378,419 | +0.53(+2.21%) |
Mar 03, 2016 | 23.87 | 23.95 | 23.72 | 23.95 | 1,645,175 | +0.07(+0.30%) |
Mar 02, 2016 | 23.76 | 23.88 | 23.55 | 23.87 | 1,296,254 | +0.07(+0.31%) |
Mar 01, 2016 | 23.67 | 23.80 | 23.36 | 23.80 | 1,420,483 | +0.34(+1.43%) |
Feb 29, 2016 | 23.37 | 23.70 | 23.20 | 23.46 | 1,793,821 | +0.41(+1.77%) |
Feb 26, 2016 | 23.13 | 23.16 | 22.77 | 23.06 | 1,475,438 | +0.10(+0.42%) |
Feb 25, 2016 | 23.09 | 23.13 | 22.68 | 22.96 | 957,511 | -0.02(-0.09%) |
Feb 24, 2016 | 22.70 | 23.13 | 22.21 | 22.98 | 1,136,678 | +0.02(+0.09%) |
Feb 23, 2016 | 23.24 | 23.61 | 22.95 | 22.96 | 933,001 | -0.36(-1.54%) |
Feb 22, 2016 | 23.09 | 23.42 | 22.94 | 23.32 | 1,580,264 | +0.54(+2.35%) |
Feb 19, 2016 | 22.70 | 22.84 | 22.44 | 22.78 | 1,346,209 | -0.08(-0.37%) |
Feb 18, 2016 | 23.08 | 23.14 | 22.67 | 22.87 | 1,360,836 | -0.19(-0.83%) |
Feb 17, 2016 | 22.55 | 23.11 | 22.45 | 23.06 | 1,952,159 | +0.66(+2.96%) |
Feb 16, 2016 | 21.94 | 22.51 | 21.76 | 22.40 | 986,971 | +0.59(+2.71%) |
Feb 12, 2016 | 21.62 | 21.81 | 21.81 | 21.81 | 824,119 | +0.37(+1.75%) |
Feb 11, 2016 | 20.91 | 21.65 | 20.84 | 21.43 | 1,648,483 | +0.14(+0.66%) |
Feb 10, 2016 | 21.53 | 21.75 | 21.27 | 21.29 | 881,661 | -0.17(-0.81%) |
Feb 09, 2016 | 21.34 | 21.90 | 21.23 | 21.47 | 1,786,461 | -0.11(-0.53%) |
Feb 08, 2016 | 21.50 | 21.74 | 21.11 | 21.58 | 1,157,699 | -0.23(-1.06%) |
Feb 05, 2016 | 21.68 | 22.01 | 21.58 | 21.81 | 1,645,866 | +0.03(+0.14%) |
Feb 04, 2016 | 20.95 | 22.02 | 20.62 | 21.78 | 1,764,217 | +0.75(+3.59%) |
Feb 03, 2016 | 20.88 | 21.13 | 20.44 | 21.03 | 1,130,699 | +0.34(+1.62%) |
Feb 02, 2016 | 20.61 | 20.96 | 20.41 | 20.69 | 1,414,725 | -0.25(-1.20%) |
Feb 01, 2016 | 21.50 | 21.52 | 20.67 | 20.94 | 1,797,960 | -0.83(-3.83%) |
Jan 29, 2016 | 21.24 | 21.80 | 20.95 | 21.77 | 1,649,928 | +0.71(+3.39%) |
Jan 28, 2016 | 21.03 | 21.20 | 20.78 | 21.06 | 1,393,870 | +0.38(+1.84%) |
Jan 27, 2016 | 20.75 | 20.97 | 20.56 | 20.68 | 2,064,866 | -0.22(-1.05%) |
Jan 26, 2016 | 19.80 | 21.12 | 19.48 | 20.90 | 5,236,029 | +1.86(+9.75%) |
Jan 25, 2016 | 19.39 | 19.40 | 18.95 | 19.04 | 2,437,716 | -0.39(-2.02%) |
Jan 22, 2016 | 19.32 | 19.73 | 19.09 | 19.43 | 1,709,953 | +0.31(+1.60%) |
Jan 21, 2016 | 19.47 | 19.57 | 19.02 | 19.13 | 1,688,918 | -0.34(-1.74%) |
Jan 20, 2016 | 19.34 | 19.73 | 18.89 | 19.47 | 1,398,203 | -0.17(-0.87%) |
Jan 19, 2016 | 20.13 | 20.33 | 19.54 | 19.64 | 1,894,975 | +0.10(+0.49%) |
Jan 15, 2016 | 19.16 | 19.54 | 19.54 | 19.54 | 1,247,028 | -0.06(-0.29%) |
Jan 14, 2016 | 19.35 | 19.75 | 19.01 | 19.60 | 1,168,771 | +0.29(+1.51%) |
Jan 13, 2016 | 19.96 | 20.13 | 19.27 | 19.31 | 1,045,405 | -0.59(-2.95%) |
Jan 12, 2016 | 19.96 | 20.17 | 19.58 | 19.90 | 792,877 | +0.10(+0.53%) |
Jan 11, 2016 | 19.82 | 19.87 | 19.63 | 19.79 | 972,264 | +0.09(+0.45%) |
Jan 08, 2016 | 20.24 | 20.24 | 19.68 | 19.70 | 965,124 | -0.40(-1.97%) |
Jan 07, 2016 | 20.31 | 20.38 | 20.02 | 20.10 | 893,043 | -0.54(-2.61%) |
Jan 06, 2016 | 20.84 | 21.05 | 20.50 | 20.64 | 732,974 | -0.46(-2.19%) |
Jan 05, 2016 | 21.36 | 21.37 | 20.90 | 21.10 | 883,709 | -0.26(-1.21%) |
Jan 04, 2016 | 21.08 | 21.42 | 20.91 | 21.36 | 1,084,162 | -0.12(-0.57%) |
Dec 31, 2015 | 21.65 | 21.48 | 21.48 | 21.48 | 573,362 | -0.24(-1.10%) |
Dec 30, 2015 | 21.67 | 21.85 | 21.65 | 21.72 | 752,225 | -0.10(-0.44%) |
Dec 29, 2015 | 21.96 | 22.16 | 21.77 | 21.82 | 670,428 | -0.04(-0.19%) |
Dec 28, 2015 | 21.76 | 21.90 | 21.58 | 21.86 | 769,956 | +0.02(+0.10%) |
Dec 24, 2015 | 21.80 | 21.84 | 21.84 | 21.84 | 340,192 | -0.01(-0.05%) |
Dec 23, 2015 | 21.66 | 21.96 | 21.59 | 21.85 | 814,741 | +0.35(+1.62%) |
Dec 22, 2015 | 21.12 | 21.63 | 20.90 | 21.50 | 1,261,273 | +0.49(+2.34%) |
Dec 21, 2015 | 20.87 | 21.13 | 20.81 | 21.01 | 1,045,794 | +0.23(+1.12%) |
Dec 18, 2015 | 20.71 | 20.91 | 20.52 | 20.78 | 3,001,961 | +0.07(+0.36%) |
Dec 17, 2015 | 20.71 | 20.93 | 20.41 | 20.70 | 1,425,106 | +0.00(+0.00%) |
Dec 16, 2015 | 20.58 | 20.82 | 20.26 | 20.70 | 1,250,786 | +0.20(+0.97%) |
Dec 15, 2015 | 20.60 | 20.66 | 20.36 | 20.50 | 1,346,996 | +0.01(+0.03%) |
Dec 14, 2015 | 20.78 | 20.80 | 20.26 | 20.50 | 1,372,732 | -0.27(-1.29%) |
Dec 11, 2015 | 20.87 | 20.98 | 20.49 | 20.76 | 648,704 | -0.34(-1.60%) |
Dec 10, 2015 | 21.14 | 21.26 | 20.95 | 21.10 | 747,203 | -0.06(-0.27%) |
Dec 09, 2015 | 21.25 | 21.55 | 21.03 | 21.16 | 720,907 | -0.15(-0.70%) |
Dec 08, 2015 | 21.57 | 21.62 | 21.27 | 21.31 | 548,740 | -0.45(-2.08%) |
Dec 07, 2015 | 21.90 | 21.90 | 21.56 | 21.76 | 849,425 | -0.22(-1.02%) |
Dec 04, 2015 | 21.99 | 22.22 | 21.88 | 21.98 | 613,155 | -0.02(-0.09%) |
Dec 03, 2015 | 22.19 | 22.19 | 21.75 | 22.00 | 1,218,457 | -0.11(-0.50%) |
Dec 02, 2015 | 22.27 | 22.40 | 22.01 | 22.11 | 629,128 | -0.20(-0.89%) |
Dec 01, 2015 | 22.50 | 22.59 | 22.21 | 22.31 | 539,504 | -0.18(-0.80%) |
Nov 30, 2015 | 22.61 | 23.11 | 22.37 | 22.49 | 1,012,392 | +0.02(+0.11%) |
Nov 27, 2015 | 22.38 | 22.58 | 22.29 | 22.47 | 244,073 | +0.08(+0.37%) |
Nov 25, 2015 | 22.46 | 22.38 | 22.38 | 22.38 | 582,756 | -0.08(-0.35%) |
Nov 24, 2015 | 22.10 | 22.58 | 22.08 | 22.46 | 603,795 | +0.26(+1.15%) |
Nov 23, 2015 | 22.27 | 22.44 | 22.14 | 22.21 | 471,254 | +0.00(+0.00%) |
Nov 20, 2015 | 22.16 | 22.37 | 22.13 | 22.21 | 524,628 | +0.10(+0.44%) |
Nov 19, 2015 | 21.93 | 22.18 | 21.71 | 22.11 | 646,849 | +0.14(+0.62%) |
Nov 18, 2015 | 21.41 | 22.03 | 21.41 | 21.97 | 1,613,336 | +0.63(+2.98%) |
Nov 17, 2015 | 21.51 | 21.64 | 21.27 | 21.34 | 986,653 | -0.18(-0.82%) |
Nov 16, 2015 | 21.29 | 21.53 | 21.25 | 21.51 | 1,549,166 | +0.15(+0.71%) |
Nov 13, 2015 | 21.54 | 21.69 | 21.30 | 21.36 | 1,382,589 | -0.22(-1.02%) |
Nov 12, 2015 | 22.23 | 22.23 | 21.56 | 21.58 | 893,831 | -0.70(-3.16%) |
Nov 11, 2015 | 22.48 | 22.56 | 22.21 | 22.28 | 825,628 | -0.16(-0.69%) |
Nov 10, 2015 | 22.29 | 22.45 | 22.21 | 22.44 | 884,213 | +0.06(+0.27%) |
Nov 09, 2015 | 22.58 | 22.65 | 22.18 | 22.38 | 714,022 | -0.27(-1.18%) |
Nov 06, 2015 | 22.75 | 22.80 | 22.43 | 22.65 | 611,803 | -0.18(-0.80%) |
Nov 05, 2015 | 22.77 | 22.97 | 22.41 | 22.83 | 1,414,266 | +0.02(+0.09%) |
Nov 04, 2015 | 22.69 | 22.96 | 22.66 | 22.81 | 1,918,543 | +0.13(+0.58%) |
Nov 03, 2015 | 22.36 | 22.74 | 22.24 | 22.68 | 1,251,789 | +0.43(+1.92%) |