Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.67 | 25.82 | 25.54 | 25.73 | 1,058,277 | +0.14(+0.55%) |
Oct 28, 2016 | 25.95 | 25.95 | 25.48 | 25.59 | 945,286 | -0.32(-1.23%) |
Oct 27, 2016 | 25.93 | 26.04 | 25.79 | 25.91 | 719,759 | +0.13(+0.51%) |
Oct 26, 2016 | 25.55 | 25.91 | 25.50 | 25.78 | 731,791 | +0.10(+0.39%) |
Oct 25, 2016 | 25.73 | 25.89 | 25.57 | 25.68 | 987,811 | -0.06(-0.24%) |
Oct 24, 2016 | 25.97 | 25.98 | 25.73 | 25.74 | 731,260 | +0.11(+0.42%) |
Oct 21, 2016 | 25.50 | 25.77 | 25.48 | 25.63 | 1,452,885 | -0.09(-0.33%) |
Oct 20, 2016 | 25.82 | 26.28 | 25.71 | 25.71 | 1,513,244 | -0.12(-0.45%) |
Oct 19, 2016 | 25.23 | 25.88 | 25.23 | 25.83 | 2,067,226 | +0.72(+2.85%) |
Oct 18, 2016 | 25.11 | 25.26 | 24.79 | 25.12 | 1,924,136 | +0.23(+0.91%) |
Oct 17, 2016 | 24.90 | 25.08 | 24.81 | 24.89 | 1,290,049 | -0.02(-0.09%) |
Oct 14, 2016 | 25.07 | 25.24 | 24.77 | 24.91 | 1,270,030 | +0.21(+0.85%) |
Oct 13, 2016 | 24.96 | 25.21 | 24.44 | 24.70 | 1,167,532 | -0.62(-2.46%) |
Oct 12, 2016 | 25.40 | 25.55 | 25.32 | 25.33 | 860,302 | -0.11(-0.43%) |
Oct 11, 2016 | 25.78 | 25.88 | 25.34 | 25.43 | 1,508,058 | -0.35(-1.36%) |
Oct 10, 2016 | 26.03 | 26.09 | 25.77 | 25.79 | 905,088 | -0.05(-0.21%) |
Oct 07, 2016 | 25.71 | 25.89 | 25.49 | 25.84 | 1,040,713 | +0.03(+0.12%) |
Oct 06, 2016 | 25.96 | 26.00 | 25.65 | 25.81 | 954,671 | -0.09(-0.33%) |
Oct 05, 2016 | 25.52 | 26.10 | 25.44 | 25.89 | 1,555,934 | +0.52(+2.05%) |
Oct 04, 2016 | 25.17 | 25.50 | 25.11 | 25.37 | 2,010,394 | +0.35(+1.40%) |
Oct 03, 2016 | 25.10 | 25.37 | 24.95 | 25.02 | 1,139,479 | -0.29(-1.14%) |
Sep 30, 2016 | 25.11 | 25.45 | 24.90 | 25.31 | 1,191,232 | +0.43(+1.72%) |
Sep 29, 2016 | 25.12 | 25.35 | 24.73 | 24.88 | 1,627,519 | -0.28(-1.11%) |
Sep 28, 2016 | 25.01 | 25.17 | 24.74 | 25.16 | 1,381,638 | +0.34(+1.38%) |
Sep 27, 2016 | 24.57 | 24.86 | 24.47 | 24.82 | 1,472,922 | +0.12(+0.47%) |
Sep 26, 2016 | 25.01 | 25.08 | 24.66 | 24.70 | 1,320,462 | -0.53(-2.10%) |
Sep 23, 2016 | 25.22 | 25.44 | 25.13 | 25.23 | 1,385,748 | -0.12(-0.46%) |
Sep 22, 2016 | 25.29 | 25.38 | 25.22 | 25.35 | 1,605,630 | +0.08(+0.31%) |
Sep 21, 2016 | 25.34 | 25.44 | 25.04 | 25.27 | 1,193,617 | +0.07(+0.28%) |
Sep 20, 2016 | 25.43 | 25.57 | 25.13 | 25.20 | 1,079,008 | -0.10(-0.40%) |
Sep 19, 2016 | 25.28 | 25.64 | 25.20 | 25.30 | 920,251 | +0.08(+0.31%) |
Sep 16, 2016 | 25.20 | 25.34 | 25.03 | 25.22 | 2,091,862 | -0.23(-0.92%) |
Sep 15, 2016 | 25.13 | 25.47 | 25.08 | 25.46 | 1,272,558 | +0.36(+1.43%) |
Sep 14, 2016 | 25.15 | 25.40 | 25.04 | 25.10 | 1,411,814 | -0.09(-0.34%) |
Sep 13, 2016 | 25.40 | 25.40 | 24.88 | 25.19 | 1,774,452 | -0.47(-1.85%) |
Sep 12, 2016 | 25.16 | 25.66 | 24.95 | 25.66 | 1,975,003 | +0.34(+1.35%) |
Sep 09, 2016 | 25.54 | 25.75 | 25.32 | 25.32 | 1,658,734 | -0.26(-1.00%) |
Sep 08, 2016 | 25.63 | 25.75 | 25.39 | 25.58 | 995,758 | -0.01(-0.03%) |
Sep 07, 2016 | 25.35 | 25.58 | 25.29 | 25.58 | 1,264,407 | +0.20(+0.79%) |
Sep 06, 2016 | 25.98 | 26.04 | 25.35 | 25.38 | 1,259,615 | -0.60(-2.30%) |
Sep 02, 2016 | 25.64 | 25.98 | 25.98 | 25.98 | 1,955,517 | +0.45(+1.76%) |
Sep 01, 2016 | 25.75 | 25.83 | 25.23 | 25.53 | 985,444 | -0.12(-0.45%) |
Aug 31, 2016 | 25.85 | 25.87 | 25.40 | 25.64 | 1,102,896 | -0.09(-0.36%) |
Aug 30, 2016 | 25.61 | 25.79 | 25.56 | 25.74 | 758,520 | +0.20(+0.79%) |
Aug 29, 2016 | 25.33 | 25.64 | 25.33 | 25.54 | 915,610 | +0.22(+0.89%) |
Aug 26, 2016 | 25.10 | 25.38 | 25.02 | 25.31 | 1,156,502 | +0.28(+1.11%) |
Aug 25, 2016 | 24.92 | 25.09 | 24.89 | 25.03 | 1,059,482 | +0.11(+0.44%) |
Aug 24, 2016 | 24.94 | 25.11 | 24.86 | 24.92 | 553,745 | -0.02(-0.09%) |
Aug 23, 2016 | 24.92 | 25.23 | 24.87 | 24.95 | 1,005,751 | -0.16(-0.65%) |
Aug 22, 2016 | 25.02 | 25.16 | 24.97 | 25.11 | 714,562 | -0.02(-0.09%) |
Aug 19, 2016 | 24.87 | 25.14 | 24.77 | 25.13 | 1,268,457 | +0.16(+0.62%) |
Aug 18, 2016 | 24.75 | 24.99 | 24.69 | 24.98 | 888,722 | +0.23(+0.94%) |
Aug 17, 2016 | 24.52 | 24.83 | 24.52 | 24.75 | 1,089,329 | +0.15(+0.60%) |
Aug 16, 2016 | 24.51 | 24.75 | 24.49 | 24.60 | 1,093,697 | -0.05(-0.19%) |
Aug 15, 2016 | 24.30 | 24.69 | 24.22 | 24.64 | 890,095 | +0.45(+1.86%) |
Aug 12, 2016 | 24.02 | 24.20 | 23.93 | 24.20 | 722,499 | -0.12(-0.48%) |
Aug 11, 2016 | 24.36 | 24.42 | 24.24 | 24.31 | 784,288 | +0.05(+0.19%) |
Aug 10, 2016 | 24.61 | 24.69 | 24.25 | 24.27 | 757,941 | -0.43(-1.76%) |
Aug 09, 2016 | 24.55 | 24.71 | 24.55 | 24.70 | 648,869 | +0.11(+0.44%) |
Aug 08, 2016 | 24.71 | 24.80 | 24.55 | 24.59 | 788,332 | -0.08(-0.31%) |
Aug 05, 2016 | 24.03 | 24.68 | 23.95 | 24.67 | 1,436,297 | +0.93(+3.92%) |
Aug 04, 2016 | 23.61 | 23.81 | 23.60 | 23.74 | 975,354 | +0.10(+0.43%) |
Aug 03, 2016 | 23.24 | 23.64 | 23.24 | 23.64 | 771,794 | +0.43(+1.84%) |
Aug 02, 2016 | 23.39 | 23.54 | 23.06 | 23.21 | 1,305,761 | -0.19(-0.79%) |
Aug 01, 2016 | 23.63 | 23.75 | 23.37 | 23.40 | 880,107 | -0.20(-0.85%) |
Jul 29, 2016 | 23.71 | 23.83 | 23.58 | 23.60 | 804,768 | -0.19(-0.81%) |
Jul 28, 2016 | 23.75 | 23.87 | 23.59 | 23.79 | 495,620 | -0.05(-0.23%) |
Jul 27, 2016 | 23.89 | 24.09 | 23.78 | 23.85 | 819,937 | -0.02(-0.10%) |
Jul 26, 2016 | 23.65 | 23.92 | 23.65 | 23.87 | 737,587 | +0.13(+0.56%) |
Jul 25, 2016 | 23.92 | 23.96 | 23.73 | 23.74 | 670,012 | -0.21(-0.87%) |
Jul 22, 2016 | 23.74 | 24.00 | 23.58 | 23.95 | 923,066 | +0.26(+1.08%) |
Jul 21, 2016 | 23.64 | 23.73 | 23.53 | 23.69 | 1,337,962 | +0.05(+0.23%) |
Jul 20, 2016 | 23.82 | 23.83 | 23.51 | 23.64 | 1,034,219 | +0.04(+0.16%) |
Jul 19, 2016 | 23.45 | 23.78 | 23.13 | 23.60 | 1,344,084 | +0.30(+1.30%) |
Jul 18, 2016 | 23.26 | 23.39 | 22.77 | 23.30 | 1,532,202 | -0.01(-0.03%) |
Jul 15, 2016 | 23.40 | 23.47 | 23.17 | 23.30 | 925,264 | +0.09(+0.37%) |
Jul 14, 2016 | 23.42 | 23.47 | 23.15 | 23.22 | 1,028,941 | +0.31(+1.35%) |
Jul 13, 2016 | 22.91 | 23.09 | 22.86 | 22.91 | 1,514,327 | -0.09(-0.40%) |
Jul 12, 2016 | 22.78 | 23.05 | 22.75 | 23.00 | 1,231,807 | +0.53(+2.38%) |
Jul 11, 2016 | 22.30 | 22.60 | 22.30 | 22.47 | 1,110,946 | +0.33(+1.47%) |
Jul 08, 2016 | 22.31 | 22.47 | 22.12 | 22.14 | 1,440,508 | +0.23(+1.06%) |
Jul 07, 2016 | 21.58 | 21.99 | 21.58 | 21.91 | 2,546,202 | +0.34(+1.58%) |
Jul 06, 2016 | 21.19 | 21.64 | 21.13 | 21.57 | 1,743,110 | +0.13(+0.61%) |
Jul 05, 2016 | 21.72 | 21.76 | 21.30 | 21.44 | 1,379,863 | -0.57(-2.57%) |
Jul 01, 2016 | 22.29 | 22.00 | 22.00 | 22.00 | 1,503,529 | -0.47(-2.10%) |
Jun 30, 2016 | 22.13 | 22.47 | 21.85 | 22.47 | 1,461,535 | +0.47(+2.15%) |
Jun 29, 2016 | 21.76 | 22.08 | 21.73 | 22.00 | 1,671,878 | +0.30(+1.39%) |
Jun 28, 2016 | 21.44 | 21.80 | 21.21 | 21.70 | 1,725,119 | +0.71(+3.40%) |
Jun 27, 2016 | 21.61 | 21.62 | 20.85 | 20.99 | 2,086,894 | -1.03(-4.68%) |
Jun 24, 2016 | 22.09 | 22.65 | 22.00 | 22.02 | 2,380,629 | -1.81(-7.61%) |
Jun 23, 2016 | 23.33 | 23.84 | 23.23 | 23.83 | 1,190,761 | +0.74(+3.19%) |
Jun 22, 2016 | 23.11 | 23.41 | 23.08 | 23.09 | 865,796 | -0.06(-0.27%) |
Jun 21, 2016 | 23.15 | 23.24 | 22.92 | 23.16 | 1,047,076 | +0.09(+0.37%) |
Jun 20, 2016 | 23.28 | 23.68 | 23.02 | 23.07 | 1,215,591 | +0.17(+0.74%) |
Jun 17, 2016 | 22.78 | 23.03 | 22.69 | 22.90 | 2,886,341 | +0.12(+0.51%) |
Jun 16, 2016 | 22.87 | 22.89 | 22.59 | 22.78 | 1,854,844 | -0.33(-1.41%) |
Jun 15, 2016 | 23.03 | 23.50 | 22.91 | 23.11 | 1,484,041 | +0.15(+0.64%) |
Jun 14, 2016 | 23.40 | 23.58 | 22.13 | 22.96 | 1,480,685 | -0.51(-2.18%) |
Jun 13, 2016 | 23.78 | 23.89 | 23.42 | 23.47 | 1,758,329 | -0.40(-1.68%) |
Jun 10, 2016 | 23.84 | 23.93 | 23.66 | 23.88 | 1,203,399 | -0.28(-1.15%) |
Jun 09, 2016 | 24.41 | 24.41 | 24.03 | 24.15 | 1,921,756 | -0.46(-1.85%) |
Jun 08, 2016 | 24.52 | 24.70 | 24.51 | 24.61 | 891,564 | +0.00(+0.00%) |
Jun 07, 2016 | 24.79 | 24.83 | 24.59 | 24.61 | 896,219 | -0.19(-0.75%) |
Jun 06, 2016 | 24.52 | 24.98 | 24.47 | 24.79 | 903,623 | +0.34(+1.39%) |
Jun 03, 2016 | 24.67 | 24.67 | 23.80 | 24.45 | 1,771,449 | -0.68(-2.70%) |
Jun 02, 2016 | 24.94 | 25.13 | 24.82 | 25.13 | 891,685 | +0.15(+0.62%) |
Jun 01, 2016 | 24.60 | 25.01 | 24.43 | 24.98 | 937,241 | +0.14(+0.56%) |
May 31, 2016 | 25.03 | 25.05 | 24.73 | 24.84 | 858,973 | -0.02(-0.09%) |
May 27, 2016 | 24.56 | 24.86 | 24.86 | 24.86 | 1,217,976 | +0.29(+1.16%) |
May 26, 2016 | 24.77 | 24.79 | 24.49 | 24.58 | 864,553 | -0.20(-0.81%) |
May 25, 2016 | 24.62 | 25.01 | 24.62 | 24.78 | 1,202,189 | +0.32(+1.29%) |
May 24, 2016 | 24.11 | 24.58 | 24.09 | 24.46 | 962,818 | +0.46(+1.90%) |
May 23, 2016 | 24.18 | 24.22 | 23.82 | 24.01 | 1,218,038 | -0.15(-0.61%) |
May 20, 2016 | 23.96 | 24.28 | 23.96 | 24.15 | 1,157,777 | +0.24(+1.00%) |
May 19, 2016 | 24.12 | 24.44 | 23.64 | 23.91 | 1,369,575 | -0.39(-1.59%) |
May 18, 2016 | 23.30 | 24.39 | 23.25 | 24.30 | 1,783,462 | +0.99(+4.24%) |
May 17, 2016 | 23.23 | 23.56 | 23.01 | 23.31 | 1,649,656 | -0.02(-0.10%) |
May 16, 2016 | 23.03 | 23.46 | 22.96 | 23.34 | 958,279 | +0.35(+1.51%) |
May 13, 2016 | 23.44 | 23.78 | 22.93 | 22.99 | 1,553,780 | -0.49(-2.10%) |
May 12, 2016 | 23.69 | 23.91 | 23.27 | 23.48 | 1,014,144 | -0.05(-0.23%) |
May 11, 2016 | 23.47 | 23.89 | 23.36 | 23.54 | 1,132,407 | -0.05(-0.23%) |
May 10, 2016 | 23.25 | 23.64 | 23.20 | 23.59 | 1,131,796 | +0.51(+2.21%) |
May 09, 2016 | 23.07 | 23.28 | 22.93 | 23.08 | 711,784 | -0.05(-0.20%) |
May 06, 2016 | 22.85 | 23.13 | 22.78 | 23.13 | 945,809 | +0.13(+0.57%) |
May 05, 2016 | 23.22 | 23.35 | 22.94 | 23.00 | 1,340,203 | -0.12(-0.53%) |
May 04, 2016 | 23.41 | 23.74 | 22.89 | 23.12 | 2,064,103 | -0.51(-2.16%) |
May 03, 2016 | 23.80 | 23.80 | 23.44 | 23.63 | 631,007 | -0.55(-2.27%) |
May 02, 2016 | 24.12 | 24.24 | 23.91 | 24.18 | 901,649 | +0.12(+0.48%) |
Apr 29, 2016 | 24.00 | 24.18 | 23.78 | 24.06 | 1,050,125 | -0.03(-0.13%) |
Apr 28, 2016 | 24.18 | 24.43 | 23.98 | 24.09 | 725,460 | -0.30(-1.23%) |
Apr 27, 2016 | 24.42 | 24.52 | 24.13 | 24.39 | 1,198,942 | -0.04(-0.16%) |
Apr 26, 2016 | 24.19 | 24.49 | 23.99 | 24.43 | 1,279,156 | +0.33(+1.38%) |
Apr 25, 2016 | 24.07 | 24.10 | 23.81 | 24.10 | 1,121,205 | -0.02(-0.10%) |
Apr 22, 2016 | 24.09 | 24.35 | 23.98 | 24.12 | 1,593,963 | +0.05(+0.22%) |
Apr 21, 2016 | 24.31 | 24.52 | 24.00 | 24.07 | 1,121,340 | -0.17(-0.70%) |
Apr 20, 2016 | 23.92 | 24.28 | 23.88 | 24.24 | 1,819,009 | +0.21(+0.87%) |
Apr 19, 2016 | 23.79 | 24.07 | 23.15 | 24.03 | 2,608,377 | +0.13(+0.55%) |
Apr 18, 2016 | 23.26 | 23.93 | 23.15 | 23.90 | 2,270,732 | +0.51(+2.18%) |
Apr 15, 2016 | 23.34 | 23.43 | 23.15 | 23.39 | 1,292,378 | +0.03(+0.13%) |
Apr 14, 2016 | 23.13 | 23.64 | 22.99 | 23.36 | 800,561 | +0.18(+0.77%) |
Apr 13, 2016 | 22.54 | 23.24 | 22.48 | 23.18 | 1,293,600 | +0.89(+3.98%) |
Apr 12, 2016 | 22.04 | 22.31 | 21.79 | 22.29 | 1,427,473 | +0.35(+1.58%) |
Apr 11, 2016 | 21.90 | 22.29 | 21.90 | 21.95 | 1,033,766 | +0.23(+1.07%) |
Apr 08, 2016 | 21.68 | 22.07 | 21.65 | 21.71 | 1,016,929 | +0.29(+1.37%) |
Apr 07, 2016 | 21.84 | 21.95 | 21.32 | 21.42 | 1,332,738 | -0.65(-2.94%) |
Apr 06, 2016 | 21.98 | 22.14 | 21.76 | 22.07 | 1,771,945 | +0.12(+0.53%) |
Apr 05, 2016 | 22.17 | 22.34 | 21.93 | 21.95 | 1,216,025 | -0.47(-2.10%) |
Apr 04, 2016 | 22.39 | 22.60 | 22.12 | 22.42 | 1,149,928 | +0.08(+0.38%) |
Apr 01, 2016 | 22.15 | 22.40 | 21.93 | 22.34 | 1,769,904 | +0.02(+0.07%) |
Mar 31, 2016 | 22.49 | 22.62 | 22.02 | 22.32 | 1,756,152 | -0.23(-1.03%) |
Mar 30, 2016 | 22.46 | 22.92 | 22.38 | 22.56 | 1,228,576 | +0.15(+0.69%) |
Mar 29, 2016 | 22.35 | 22.45 | 22.02 | 22.40 | 1,585,713 | -0.05(-0.21%) |
Mar 28, 2016 | 22.51 | 22.65 | 22.27 | 22.45 | 856,055 | +0.03(+0.14%) |
Mar 24, 2016 | 22.38 | 22.42 | 22.42 | 22.42 | 975,546 | -0.14(-0.62%) |
Mar 23, 2016 | 22.73 | 22.79 | 22.56 | 22.56 | 1,044,234 | -0.16(-0.71%) |
Mar 22, 2016 | 22.43 | 22.85 | 22.16 | 22.72 | 1,275,024 | +0.13(+0.58%) |
Mar 21, 2016 | 22.55 | 22.76 | 22.35 | 22.59 | 1,211,662 | -0.02(-0.07%) |
Mar 18, 2016 | 22.31 | 22.87 | 22.31 | 22.60 | 3,151,029 | +0.36(+1.60%) |
Mar 17, 2016 | 22.07 | 22.32 | 21.75 | 22.25 | 1,700,476 | +0.15(+0.66%) |
Mar 16, 2016 | 22.19 | 22.59 | 21.88 | 22.10 | 1,542,612 | -0.20(-0.90%) |
Mar 15, 2016 | 22.38 | 22.47 | 22.09 | 22.30 | 1,611,495 | -0.21(-0.93%) |
Mar 14, 2016 | 22.51 | 22.60 | 22.30 | 22.51 | 1,095,491 | -0.08(-0.34%) |
Mar 11, 2016 | 22.25 | 22.61 | 22.13 | 22.59 | 1,139,200 | +0.63(+2.87%) |
Mar 10, 2016 | 21.98 | 22.49 | 21.62 | 21.96 | 1,308,839 | +0.28(+1.31%) |
Mar 09, 2016 | 21.90 | 22.05 | 21.57 | 21.67 | 996,514 | -0.08(-0.35%) |
Mar 08, 2016 | 22.07 | 22.22 | 21.75 | 21.75 | 1,560,904 | -0.54(-2.42%) |
Mar 07, 2016 | 22.16 | 22.47 | 22.16 | 22.29 | 1,474,306 | -0.05(-0.21%) |
Mar 04, 2016 | 22.13 | 22.58 | 22.13 | 22.33 | 1,249,535 | +0.18(+0.80%) |
Mar 03, 2016 | 21.72 | 22.29 | 21.59 | 22.16 | 2,718,164 | +0.44(+2.02%) |
Mar 02, 2016 | 21.39 | 21.72 | 21.31 | 21.72 | 1,230,651 | +0.35(+1.66%) |
Mar 01, 2016 | 20.62 | 21.37 | 20.54 | 21.36 | 1,983,228 | +0.92(+4.48%) |
Feb 29, 2016 | 20.95 | 21.00 | 20.45 | 20.45 | 1,126,671 | -0.50(-2.39%) |
Feb 26, 2016 | 20.76 | 21.14 | 20.66 | 20.95 | 1,139,666 | +0.45(+2.21%) |
Feb 25, 2016 | 20.42 | 20.64 | 20.23 | 20.49 | 911,505 | +0.12(+0.60%) |
Feb 24, 2016 | 20.18 | 20.44 | 19.83 | 20.37 | 1,364,713 | -0.15(-0.75%) |
Feb 23, 2016 | 20.84 | 20.92 | 20.31 | 20.52 | 976,582 | -0.37(-1.77%) |
Feb 22, 2016 | 20.57 | 21.00 | 20.74 | 20.89 | 1,096,906 | +0.32(+1.57%) |
Feb 19, 2016 | 20.17 | 20.82 | 20.09 | 20.57 | 1,880,443 | +0.31(+1.52%) |
Feb 18, 2016 | 21.24 | 21.41 | 20.16 | 20.26 | 4,157,968 | -0.92(-4.32%) |
Feb 17, 2016 | 21.42 | 21.62 | 21.10 | 21.18 | 1,877,292 | -0.09(-0.43%) |
Feb 16, 2016 | 21.18 | 21.60 | 21.06 | 21.27 | 1,970,829 | +0.41(+1.95%) |
Feb 12, 2016 | 20.55 | 20.86 | 20.86 | 20.86 | 1,556,143 | +0.91(+4.55%) |
Feb 11, 2016 | 20.08 | 20.23 | 19.59 | 19.96 | 2,513,197 | -0.93(-4.46%) |
Feb 10, 2016 | 21.14 | 21.55 | 20.89 | 20.89 | 1,214,620 | -0.07(-0.33%) |
Feb 09, 2016 | 20.62 | 21.12 | 20.18 | 20.96 | 2,557,105 | +0.01(+0.04%) |
Feb 08, 2016 | 21.60 | 21.61 | 20.57 | 20.95 | 2,963,570 | -0.99(-4.52%) |
Feb 05, 2016 | 22.77 | 23.03 | 21.88 | 21.94 | 2,168,230 | -0.83(-3.65%) |
Feb 04, 2016 | 22.45 | 22.99 | 22.45 | 22.77 | 1,735,285 | +0.26(+1.16%) |
Feb 03, 2016 | 22.71 | 22.77 | 21.83 | 22.51 | 1,363,790 | +0.02(+0.07%) |
Feb 02, 2016 | 22.65 | 22.78 | 22.38 | 22.49 | 1,064,691 | -0.67(-2.89%) |
Feb 01, 2016 | 23.32 | 23.42 | 22.94 | 23.16 | 1,508,537 | -0.32(-1.34%) |
Jan 29, 2016 | 22.81 | 23.48 | 22.68 | 23.48 | 2,053,004 | +0.73(+3.21%) |
Jan 28, 2016 | 22.92 | 23.19 | 22.74 | 22.75 | 1,410,324 | +0.09(+0.41%) |
Jan 27, 2016 | 22.31 | 23.17 | 22.23 | 22.66 | 2,017,915 | +0.28(+1.27%) |
Jan 26, 2016 | 21.60 | 22.39 | 21.59 | 22.37 | 2,231,342 | +0.92(+4.27%) |
Jan 25, 2016 | 22.32 | 22.39 | 21.42 | 21.46 | 1,385,683 | -0.99(-4.42%) |
Jan 22, 2016 | 21.94 | 22.46 | 21.72 | 22.45 | 2,367,822 | +0.88(+4.06%) |
Jan 21, 2016 | 21.84 | 22.22 | 21.45 | 21.57 | 1,531,979 | -0.33(-1.51%) |
Jan 20, 2016 | 21.99 | 22.26 | 21.36 | 21.90 | 2,729,156 | -0.45(-2.00%) |
Jan 19, 2016 | 22.33 | 23.06 | 22.02 | 22.35 | 2,482,408 | -0.08(-0.34%) |
Jan 15, 2016 | 21.91 | 22.42 | 22.42 | 22.42 | 1,789,818 | -0.19(-0.85%) |
Jan 14, 2016 | 22.43 | 22.78 | 22.05 | 22.62 | 1,883,340 | +0.32(+1.41%) |
Jan 13, 2016 | 23.24 | 23.32 | 22.13 | 22.30 | 2,014,990 | -0.83(-3.59%) |
Jan 12, 2016 | 23.22 | 23.38 | 22.71 | 23.13 | 2,251,582 | +0.22(+0.97%) |
Jan 11, 2016 | 22.99 | 23.10 | 22.58 | 22.91 | 2,572,002 | +0.08(+0.37%) |
Jan 08, 2016 | 23.41 | 23.54 | 22.78 | 22.82 | 2,457,059 | -0.38(-1.66%) |
Jan 07, 2016 | 23.42 | 23.73 | 23.19 | 23.21 | 2,935,735 | -0.72(-2.99%) |
Jan 06, 2016 | 23.64 | 24.02 | 23.60 | 23.92 | 1,765,442 | -0.16(-0.67%) |
Jan 05, 2016 | 24.23 | 24.51 | 23.99 | 24.09 | 1,703,339 | -0.15(-0.60%) |
Jan 04, 2016 | 24.59 | 24.62 | 24.05 | 24.23 | 1,807,014 | -0.67(-2.69%) |
Dec 31, 2015 | 24.99 | 24.90 | 24.90 | 24.90 | 841,204 | -0.25(-1.01%) |
Dec 30, 2015 | 25.27 | 25.38 | 25.14 | 25.15 | 681,526 | -0.20(-0.79%) |
Dec 29, 2015 | 25.15 | 25.45 | 25.14 | 25.35 | 1,024,186 | +0.34(+1.35%) |
Dec 28, 2015 | 24.89 | 25.03 | 24.59 | 25.02 | 633,970 | +0.00(+0.00%) |
Dec 24, 2015 | 24.80 | 25.02 | 25.02 | 25.02 | 507,401 | +0.21(+0.84%) |
Dec 23, 2015 | 24.63 | 24.88 | 24.52 | 24.81 | 587,758 | +0.32(+1.32%) |
Dec 22, 2015 | 24.55 | 24.67 | 24.13 | 24.49 | 955,279 | +0.02(+0.09%) |
Dec 21, 2015 | 24.53 | 24.69 | 24.19 | 24.46 | 1,147,586 | +0.11(+0.44%) |
Dec 18, 2015 | 24.54 | 24.77 | 24.32 | 24.35 | 4,012,472 | -0.47(-1.89%) |
Dec 17, 2015 | 25.07 | 25.40 | 24.82 | 24.82 | 1,810,459 | -0.25(-0.98%) |
Dec 16, 2015 | 24.91 | 25.30 | 24.45 | 25.07 | 1,799,096 | +0.37(+1.49%) |
Dec 15, 2015 | 24.22 | 24.72 | 24.13 | 24.70 | 1,241,895 | +0.78(+3.25%) |
Dec 14, 2015 | 24.05 | 24.22 | 23.72 | 23.92 | 1,970,555 | -0.08(-0.35%) |
Dec 11, 2015 | 24.20 | 24.38 | 23.89 | 24.01 | 1,341,236 | -0.57(-2.31%) |
Dec 10, 2015 | 24.51 | 24.83 | 24.41 | 24.58 | 1,497,072 | +0.07(+0.28%) |
Dec 09, 2015 | 24.77 | 25.00 | 24.27 | 24.51 | 1,282,749 | -0.35(-1.42%) |
Dec 08, 2015 | 24.96 | 24.96 | 24.71 | 24.86 | 960,350 | -0.37(-1.46%) |
Dec 07, 2015 | 25.50 | 25.62 | 24.95 | 25.23 | 1,192,615 | -0.36(-1.41%) |
Dec 04, 2015 | 25.11 | 25.60 | 24.98 | 25.59 | 1,316,866 | +0.56(+2.23%) |
Dec 03, 2015 | 25.47 | 25.55 | 24.99 | 25.03 | 1,048,163 | -0.26(-1.03%) |
Dec 02, 2015 | 25.75 | 25.79 | 25.27 | 25.29 | 1,243,736 | -0.42(-1.64%) |
Dec 01, 2015 | 25.68 | 25.79 | 25.44 | 25.71 | 688,102 | +0.14(+0.54%) |
Nov 30, 2015 | 25.47 | 25.66 | 25.40 | 25.57 | 1,100,063 | +0.08(+0.30%) |
Nov 27, 2015 | 25.48 | 25.51 | 25.22 | 25.49 | 366,531 | +0.06(+0.24%) |
Nov 25, 2015 | 25.47 | 25.43 | 25.43 | 25.43 | 620,707 | +0.00(+0.00%) |
Nov 24, 2015 | 25.13 | 25.52 | 25.09 | 25.43 | 1,026,482 | +0.11(+0.42%) |
Nov 23, 2015 | 25.26 | 25.56 | 25.25 | 25.33 | 616,041 | +0.02(+0.09%) |
Nov 20, 2015 | 25.31 | 25.43 | 25.19 | 25.30 | 725,496 | +0.11(+0.46%) |
Nov 19, 2015 | 25.33 | 25.35 | 25.02 | 25.19 | 832,592 | -0.07(-0.27%) |
Nov 18, 2015 | 24.84 | 25.35 | 24.79 | 25.26 | 1,367,220 | +0.43(+1.73%) |
Nov 17, 2015 | 24.84 | 25.15 | 24.51 | 24.83 | 1,002,645 | +0.05(+0.19%) |
Nov 16, 2015 | 24.49 | 24.81 | 24.33 | 24.78 | 636,652 | +0.24(+0.97%) |
Nov 13, 2015 | 24.70 | 24.81 | 24.38 | 24.54 | 1,391,760 | -0.21(-0.84%) |
Nov 12, 2015 | 25.28 | 25.31 | 24.71 | 24.75 | 1,418,030 | -0.69(-2.71%) |
Nov 11, 2015 | 25.82 | 25.89 | 25.41 | 25.44 | 936,855 | -0.21(-0.84%) |
Nov 10, 2015 | 25.58 | 25.76 | 25.38 | 25.66 | 1,460,176 | +0.08(+0.33%) |
Nov 09, 2015 | 25.59 | 25.69 | 25.38 | 25.57 | 1,128,114 | -0.01(-0.03%) |
Nov 06, 2015 | 25.45 | 25.80 | 25.36 | 25.58 | 1,412,032 | +0.70(+2.80%) |
Nov 05, 2015 | 24.57 | 25.13 | 24.52 | 24.88 | 1,295,334 | +0.31(+1.25%) |
Nov 04, 2015 | 24.59 | 24.66 | 24.40 | 24.58 | 1,335,173 | +0.05(+0.22%) |
Nov 03, 2015 | 24.58 | 24.74 | 24.47 | 24.52 | 877,595 | -0.15(-0.59%) |