Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.33 | 25.36 | 25.02 | 25.05 | 1,462,493 | -0.25(-0.98%) |
Nov 29, 2016 | 25.40 | 25.49 | 25.15 | 25.30 | 1,282,788 | -0.05(-0.18%) |
Nov 28, 2016 | 25.41 | 25.48 | 25.27 | 25.34 | 1,085,227 | +0.33(+1.33%) |
Nov 25, 2016 | 24.95 | 25.03 | 24.81 | 25.01 | 450,651 | +0.17(+0.69%) |
Nov 23, 2016 | 24.84 | 24.84 | 24.84 | 0 | -0.17(-0.69%) | |
Nov 22, 2016 | 25.13 | 25.19 | 24.91 | 25.01 | 1,208,910 | +0.00(+0.00%) |
Nov 21, 2016 | 25.28 | 25.33 | 24.89 | 25.01 | 1,185,338 | -0.11(-0.45%) |
Nov 18, 2016 | 24.98 | 25.16 | 24.88 | 25.12 | 1,554,588 | +0.14(+0.57%) |
Nov 17, 2016 | 24.61 | 24.99 | 24.59 | 24.98 | 2,121,376 | +0.33(+1.33%) |
Nov 16, 2016 | 24.57 | 24.69 | 24.43 | 24.65 | 1,678,592 | -0.03(-0.12%) |
Nov 15, 2016 | 24.60 | 24.79 | 24.34 | 24.68 | 3,262,415 | +0.22(+0.88%) |
Nov 14, 2016 | 24.43 | 24.53 | 23.88 | 24.46 | 4,262,468 | +0.10(+0.43%) |
Nov 11, 2016 | 25.71 | 25.80 | 24.22 | 24.36 | 3,211,476 | -1.02(-4.02%) |
Nov 10, 2016 | 25.98 | 26.09 | 25.22 | 25.38 | 2,235,847 | -0.61(-2.35%) |
Nov 09, 2016 | 25.72 | 26.24 | 25.69 | 25.99 | 1,439,729 | -0.27(-1.02%) |
Nov 08, 2016 | 26.14 | 26.33 | 26.04 | 26.26 | 1,114,947 | +0.05(+0.20%) |
Nov 07, 2016 | 25.98 | 26.26 | 25.88 | 26.21 | 1,049,267 | +0.63(+2.48%) |
Nov 04, 2016 | 25.60 | 25.72 | 25.33 | 25.57 | 1,134,877 | -0.11(-0.44%) |
Nov 03, 2016 | 25.59 | 25.77 | 25.56 | 25.69 | 987,210 | +0.11(+0.44%) |
Nov 02, 2016 | 25.92 | 25.96 | 25.54 | 25.57 | 946,992 | -0.38(-1.46%) |
Nov 01, 2016 | 26.20 | 26.31 | 25.81 | 25.95 | 1,214,896 | -0.15(-0.57%) |
Oct 31, 2016 | 26.03 | 26.24 | 25.98 | 26.10 | 864,156 | +0.06(+0.23%) |
Oct 28, 2016 | 26.04 | 26.24 | 25.98 | 26.04 | 953,348 | -0.01(-0.03%) |
Oct 27, 2016 | 26.45 | 26.48 | 26.01 | 26.05 | 2,109,498 | -0.32(-1.22%) |
Oct 26, 2016 | 26.24 | 26.54 | 26.21 | 26.37 | 707,462 | -0.04(-0.17%) |
Oct 25, 2016 | 26.57 | 26.71 | 26.40 | 26.42 | 905,044 | -0.19(-0.70%) |
Oct 24, 2016 | 26.66 | 26.71 | 26.38 | 26.60 | 737,647 | -0.06(-0.22%) |
Oct 21, 2016 | 26.40 | 26.72 | 26.27 | 26.66 | 760,055 | +0.02(+0.08%) |
Oct 20, 2016 | 26.82 | 26.90 | 26.59 | 26.64 | 654,204 | -0.26(-0.97%) |
Oct 19, 2016 | 26.94 | 27.02 | 26.65 | 26.90 | 850,976 | +0.07(+0.25%) |
Oct 18, 2016 | 26.68 | 26.96 | 26.54 | 26.83 | 921,985 | +0.34(+1.29%) |
Oct 17, 2016 | 26.50 | 26.54 | 26.34 | 26.49 | 748,583 | -0.02(-0.08%) |
Oct 14, 2016 | 26.88 | 26.93 | 26.39 | 26.51 | 1,194,058 | -0.22(-0.81%) |
Oct 13, 2016 | 26.27 | 26.87 | 26.06 | 26.73 | 1,777,979 | +0.25(+0.96%) |
Oct 12, 2016 | 26.35 | 26.51 | 26.21 | 26.48 | 957,704 | +0.17(+0.65%) |
Oct 11, 2016 | 26.53 | 26.64 | 26.11 | 26.30 | 813,019 | -0.22(-0.84%) |
Oct 10, 2016 | 26.79 | 26.82 | 26.50 | 26.53 | 586,360 | +0.00(+0.00%) |
Oct 07, 2016 | 26.61 | 26.63 | 26.23 | 26.53 | 854,676 | -0.10(-0.39%) |
Oct 06, 2016 | 26.53 | 26.71 | 26.38 | 26.63 | 1,212,959 | +0.08(+0.31%) |
Oct 05, 2016 | 26.35 | 26.82 | 26.30 | 26.55 | 1,447,135 | +0.26(+0.99%) |
Oct 04, 2016 | 26.39 | 26.64 | 26.12 | 26.29 | 1,786,888 | -0.11(-0.42%) |
Oct 03, 2016 | 26.21 | 26.61 | 26.08 | 26.40 | 1,690,196 | +0.18(+0.68%) |
Sep 30, 2016 | 26.54 | 26.54 | 26.20 | 26.22 | 1,475,216 | -0.09(-0.34%) |
Sep 29, 2016 | 26.60 | 26.63 | 26.21 | 26.31 | 1,278,780 | -0.13(-0.48%) |
Sep 28, 2016 | 26.16 | 26.52 | 25.96 | 26.44 | 1,364,866 | +0.30(+1.14%) |
Sep 27, 2016 | 25.85 | 26.24 | 25.61 | 26.14 | 1,596,591 | +0.20(+0.78%) |
Sep 26, 2016 | 25.95 | 26.07 | 25.72 | 25.94 | 1,109,539 | -0.10(-0.37%) |
Sep 23, 2016 | 26.09 | 26.13 | 25.86 | 26.04 | 1,301,641 | -0.13(-0.51%) |
Sep 22, 2016 | 25.83 | 26.48 | 25.80 | 26.17 | 2,650,240 | +1.04(+4.12%) |
Sep 21, 2016 | 25.01 | 25.15 | 24.76 | 25.13 | 917,005 | +0.27(+1.08%) |
Sep 20, 2016 | 24.83 | 25.04 | 24.75 | 24.87 | 1,160,686 | +0.21(+0.85%) |
Sep 19, 2016 | 24.57 | 24.81 | 24.36 | 24.66 | 1,347,151 | +0.19(+0.76%) |
Sep 16, 2016 | 24.65 | 24.65 | 24.21 | 24.47 | 802,336 | -0.19(-0.76%) |
Sep 15, 2016 | 24.30 | 24.75 | 24.19 | 24.66 | 1,050,307 | +0.39(+1.60%) |
Sep 14, 2016 | 24.31 | 24.39 | 24.14 | 24.27 | 990,785 | +0.01(+0.06%) |
Sep 13, 2016 | 24.50 | 24.57 | 24.25 | 24.25 | 1,389,838 | -0.54(-2.19%) |
Sep 12, 2016 | 24.34 | 24.90 | 24.26 | 24.80 | 1,309,803 | +0.23(+0.94%) |
Sep 09, 2016 | 25.03 | 25.10 | 24.57 | 24.57 | 1,223,313 | -0.69(-2.74%) |
Sep 08, 2016 | 25.40 | 25.52 | 25.22 | 25.26 | 1,058,217 | -0.22(-0.88%) |
Sep 07, 2016 | 25.54 | 25.65 | 25.36 | 25.48 | 1,025,600 | -0.04(-0.18%) |
Sep 06, 2016 | 25.66 | 25.79 | 25.42 | 25.53 | 670,427 | -0.06(-0.23%) |
Sep 02, 2016 | 25.39 | 25.59 | 25.59 | 25.59 | 891,501 | +0.38(+1.51%) |
Sep 01, 2016 | 25.08 | 25.31 | 24.97 | 25.21 | 743,348 | +0.10(+0.39%) |
Aug 31, 2016 | 25.22 | 25.23 | 24.98 | 25.11 | 1,255,422 | -0.16(-0.62%) |
Aug 30, 2016 | 25.45 | 25.63 | 25.19 | 25.27 | 930,052 | -0.14(-0.56%) |
Aug 29, 2016 | 25.10 | 25.45 | 25.10 | 25.41 | 967,064 | +0.43(+1.74%) |
Aug 26, 2016 | 25.11 | 25.22 | 24.84 | 24.98 | 1,067,856 | -0.04(-0.15%) |
Aug 25, 2016 | 25.28 | 25.45 | 25.00 | 25.01 | 932,382 | -0.29(-1.14%) |
Aug 24, 2016 | 25.45 | 25.56 | 25.24 | 25.30 | 1,010,279 | -0.26(-1.01%) |
Aug 23, 2016 | 25.57 | 25.74 | 25.53 | 25.56 | 835,183 | +0.10(+0.38%) |
Aug 22, 2016 | 25.12 | 25.52 | 25.07 | 25.46 | 667,177 | +0.21(+0.82%) |
Aug 19, 2016 | 25.36 | 25.44 | 25.16 | 25.26 | 1,162,563 | -0.22(-0.87%) |
Aug 18, 2016 | 25.71 | 25.71 | 25.27 | 25.48 | 1,522,466 | -0.16(-0.61%) |
Aug 17, 2016 | 25.80 | 25.84 | 25.45 | 25.63 | 604,206 | -0.13(-0.49%) |
Aug 16, 2016 | 25.71 | 25.97 | 25.61 | 25.76 | 882,776 | +0.04(+0.14%) |
Aug 15, 2016 | 25.97 | 25.97 | 25.64 | 25.72 | 986,060 | -0.12(-0.46%) |
Aug 12, 2016 | 26.28 | 26.28 | 25.44 | 25.84 | 1,415,946 | -0.25(-0.96%) |
Aug 11, 2016 | 26.11 | 26.24 | 25.95 | 26.09 | 1,534,359 | -0.01(-0.03%) |
Aug 10, 2016 | 26.11 | 26.20 | 25.95 | 26.10 | 631,903 | +0.07(+0.26%) |
Aug 09, 2016 | 25.75 | 26.05 | 25.74 | 26.03 | 893,623 | +0.35(+1.35%) |
Aug 08, 2016 | 25.61 | 25.80 | 25.57 | 25.69 | 731,604 | +0.06(+0.23%) |
Aug 05, 2016 | 25.39 | 25.66 | 25.22 | 25.63 | 782,049 | +0.17(+0.67%) |
Aug 04, 2016 | 25.25 | 25.49 | 25.18 | 25.46 | 960,982 | +0.21(+0.85%) |
Aug 03, 2016 | 24.89 | 25.25 | 24.87 | 25.24 | 1,044,084 | +0.40(+1.61%) |
Aug 02, 2016 | 25.44 | 25.54 | 24.84 | 24.84 | 1,219,788 | -0.58(-2.30%) |
Aug 01, 2016 | 25.52 | 25.54 | 25.34 | 25.43 | 520,596 | -0.11(-0.43%) |
Jul 29, 2016 | 25.12 | 25.62 | 25.12 | 25.54 | 808,018 | +0.29(+1.14%) |
Jul 28, 2016 | 25.34 | 25.44 | 25.21 | 25.25 | 662,067 | -0.07(-0.29%) |
Jul 27, 2016 | 25.54 | 25.54 | 25.08 | 25.32 | 785,647 | -0.21(-0.81%) |
Jul 26, 2016 | 25.60 | 25.71 | 25.46 | 25.53 | 782,527 | -0.08(-0.32%) |
Jul 25, 2016 | 25.76 | 25.76 | 25.57 | 25.61 | 749,826 | -0.32(-1.25%) |
Jul 22, 2016 | 25.84 | 25.95 | 25.71 | 25.94 | 536,856 | +0.14(+0.54%) |
Jul 21, 2016 | 26.00 | 26.03 | 25.75 | 25.80 | 539,083 | -0.21(-0.82%) |
Jul 20, 2016 | 25.90 | 26.05 | 25.82 | 26.01 | 565,168 | +0.13(+0.51%) |
Jul 19, 2016 | 25.97 | 25.97 | 25.68 | 25.88 | 796,155 | -0.23(-0.88%) |
Jul 18, 2016 | 26.08 | 26.13 | 25.88 | 26.11 | 850,813 | -0.01(-0.03%) |
Jul 15, 2016 | 26.22 | 26.31 | 26.06 | 26.11 | 596,437 | -0.10(-0.39%) |
Jul 14, 2016 | 26.15 | 26.32 | 25.83 | 26.22 | 1,139,576 | +0.37(+1.43%) |
Jul 13, 2016 | 25.63 | 26.00 | 25.57 | 25.85 | 947,657 | +0.20(+0.78%) |
Jul 12, 2016 | 25.49 | 25.69 | 25.25 | 25.65 | 1,007,991 | +0.44(+1.73%) |
Jul 11, 2016 | 25.09 | 25.40 | 24.99 | 25.21 | 1,048,947 | +0.21(+0.86%) |
Jul 08, 2016 | 24.86 | 25.20 | 24.58 | 25.00 | 942,290 | +0.41(+1.68%) |
Jul 07, 2016 | 25.06 | 25.12 | 24.42 | 24.58 | 735,432 | -0.35(-1.39%) |
Jul 06, 2016 | 24.62 | 24.95 | 24.38 | 24.93 | 1,194,506 | +0.22(+0.90%) |
Jul 05, 2016 | 24.72 | 24.98 | 24.65 | 24.71 | 1,664,666 | +0.13(+0.51%) |
Jul 01, 2016 | 24.43 | 24.58 | 24.58 | 24.58 | 544,455 | +0.16(+0.64%) |
Jun 30, 2016 | 24.51 | 24.61 | 24.03 | 24.43 | 2,113,284 | -0.01(-0.06%) |
Jun 29, 2016 | 24.24 | 24.54 | 24.19 | 24.44 | 1,002,370 | +0.47(+1.94%) |
Jun 28, 2016 | 24.02 | 24.23 | 23.76 | 23.98 | 1,379,482 | +0.27(+1.12%) |
Jun 27, 2016 | 24.05 | 24.22 | 23.49 | 23.71 | 1,997,170 | -0.66(-2.73%) |
Jun 24, 2016 | 23.98 | 24.73 | 23.96 | 24.38 | 1,842,930 | -1.04(-4.10%) |
Jun 23, 2016 | 25.74 | 25.83 | 25.30 | 25.42 | 1,070,938 | +0.08(+0.32%) |
Jun 22, 2016 | 25.53 | 25.85 | 25.33 | 25.34 | 1,250,155 | -0.10(-0.41%) |
Jun 21, 2016 | 25.16 | 25.61 | 24.91 | 25.44 | 1,422,460 | +0.42(+1.68%) |
Jun 20, 2016 | 25.21 | 25.71 | 25.01 | 25.02 | 1,981,088 | -0.17(-0.67%) |
Jun 17, 2016 | 24.39 | 25.55 | 24.39 | 25.19 | 5,175,918 | +0.74(+3.02%) |
Jun 16, 2016 | 24.07 | 24.45 | 23.79 | 24.45 | 2,906,269 | +0.15(+0.61%) |
Jun 15, 2016 | 24.68 | 24.68 | 24.28 | 24.30 | 3,437,159 | -0.32(-1.29%) |
Jun 14, 2016 | 25.21 | 25.26 | 24.58 | 24.62 | 2,838,372 | -0.61(-2.43%) |
Jun 13, 2016 | 25.88 | 26.09 | 25.17 | 25.23 | 3,104,841 | -1.17(-4.42%) |
Jun 10, 2016 | 26.37 | 26.71 | 26.25 | 26.40 | 1,991,307 | -0.11(-0.42%) |
Jun 09, 2016 | 26.11 | 26.59 | 26.07 | 26.51 | 987,411 | +0.20(+0.76%) |
Jun 08, 2016 | 26.52 | 26.58 | 26.00 | 26.31 | 1,081,069 | +0.01(+0.06%) |
Jun 07, 2016 | 26.08 | 26.35 | 25.97 | 26.30 | 1,032,020 | +0.35(+1.34%) |
Jun 06, 2016 | 26.22 | 26.27 | 25.78 | 25.95 | 1,172,769 | -0.21(-0.79%) |
Jun 03, 2016 | 26.14 | 26.22 | 25.76 | 26.16 | 1,135,936 | +0.10(+0.40%) |
Jun 02, 2016 | 25.82 | 26.05 | 25.72 | 26.05 | 540,090 | +0.07(+0.26%) |
Jun 01, 2016 | 25.80 | 26.07 | 25.73 | 25.99 | 637,963 | +0.06(+0.23%) |
May 31, 2016 | 26.31 | 26.36 | 25.84 | 25.93 | 1,154,580 | -0.46(-1.74%) |
May 27, 2016 | 25.76 | 26.39 | 26.39 | 26.39 | 1,027,860 | +0.41(+1.59%) |
May 26, 2016 | 26.08 | 26.22 | 25.86 | 25.97 | 625,963 | +0.12(+0.46%) |
May 25, 2016 | 25.97 | 25.99 | 25.60 | 25.86 | 1,135,719 | +0.14(+0.54%) |
May 24, 2016 | 25.06 | 25.84 | 24.99 | 25.72 | 2,139,276 | +0.81(+3.27%) |
May 23, 2016 | 24.76 | 24.95 | 24.64 | 24.90 | 514,400 | +0.08(+0.32%) |
May 20, 2016 | 24.55 | 24.95 | 24.55 | 24.82 | 817,489 | +0.30(+1.22%) |
May 19, 2016 | 24.74 | 24.74 | 24.11 | 24.52 | 1,757,561 | -0.36(-1.44%) |
May 18, 2016 | 24.76 | 25.13 | 24.49 | 24.88 | 1,876,472 | -0.07(-0.26%) |
May 17, 2016 | 25.06 | 25.18 | 24.67 | 24.95 | 2,028,580 | -0.31(-1.25%) |
May 16, 2016 | 24.39 | 25.39 | 24.35 | 25.26 | 2,517,260 | +0.96(+3.95%) |
May 13, 2016 | 24.71 | 24.71 | 23.87 | 24.30 | 1,922,785 | -0.44(-1.78%) |
May 12, 2016 | 25.05 | 25.12 | 24.43 | 24.74 | 1,222,076 | -0.08(-0.32%) |
May 11, 2016 | 25.07 | 25.26 | 24.73 | 24.82 | 771,551 | -0.24(-0.96%) |
May 10, 2016 | 24.68 | 25.14 | 24.65 | 25.06 | 1,045,764 | +0.48(+1.97%) |
May 09, 2016 | 24.71 | 24.73 | 24.42 | 24.58 | 799,951 | -0.18(-0.74%) |
May 06, 2016 | 24.59 | 24.81 | 24.41 | 24.76 | 939,148 | +0.02(+0.09%) |
May 05, 2016 | 24.94 | 25.01 | 24.56 | 24.74 | 1,017,707 | -0.07(-0.27%) |
May 04, 2016 | 24.26 | 24.87 | 24.23 | 24.81 | 1,212,681 | +0.36(+1.47%) |
May 03, 2016 | 24.66 | 24.71 | 24.25 | 24.45 | 716,497 | -0.44(-1.77%) |
May 02, 2016 | 24.77 | 25.00 | 24.50 | 24.89 | 905,723 | +0.12(+0.47%) |
Apr 29, 2016 | 25.00 | 25.01 | 24.67 | 24.77 | 736,128 | -0.23(-0.94%) |
Apr 28, 2016 | 25.06 | 25.33 | 24.91 | 25.01 | 889,810 | -0.15(-0.61%) |
Apr 27, 2016 | 25.01 | 25.23 | 24.88 | 25.16 | 927,083 | +0.18(+0.70%) |
Apr 26, 2016 | 24.95 | 25.34 | 24.90 | 24.98 | 1,618,205 | +0.04(+0.15%) |
Apr 25, 2016 | 24.67 | 24.95 | 24.53 | 24.95 | 2,019,678 | +0.23(+0.92%) |
Apr 22, 2016 | 24.24 | 24.78 | 24.11 | 24.72 | 1,982,314 | +0.44(+1.81%) |
Apr 21, 2016 | 25.06 | 25.09 | 24.24 | 24.28 | 2,528,478 | -0.79(-3.15%) |
Apr 20, 2016 | 24.90 | 25.25 | 24.90 | 25.07 | 869,925 | +0.13(+0.53%) |
Apr 19, 2016 | 24.98 | 24.98 | 24.68 | 24.94 | 919,021 | +0.16(+0.65%) |
Apr 18, 2016 | 24.37 | 24.84 | 24.30 | 24.78 | 1,187,750 | +0.26(+1.08%) |
Apr 15, 2016 | 24.38 | 24.54 | 24.32 | 24.52 | 807,693 | +0.14(+0.57%) |
Apr 14, 2016 | 24.36 | 24.45 | 24.15 | 24.38 | 1,437,869 | +0.00(+0.00%) |
Apr 13, 2016 | 24.59 | 24.73 | 24.27 | 24.38 | 1,010,217 | -0.06(-0.24%) |
Apr 12, 2016 | 24.13 | 24.54 | 24.13 | 24.43 | 1,251,884 | +0.29(+1.21%) |
Apr 11, 2016 | 24.43 | 24.60 | 24.11 | 24.14 | 906,085 | -0.17(-0.69%) |
Apr 08, 2016 | 24.36 | 24.68 | 24.21 | 24.31 | 1,101,231 | +0.31(+1.28%) |
Apr 07, 2016 | 23.91 | 24.03 | 23.57 | 24.00 | 2,259,738 | -0.12(-0.49%) |
Apr 06, 2016 | 24.00 | 24.25 | 23.97 | 24.12 | 1,294,161 | +0.11(+0.46%) |
Apr 05, 2016 | 23.66 | 24.05 | 23.56 | 24.01 | 1,457,846 | -0.01(-0.06%) |
Apr 04, 2016 | 25.13 | 25.21 | 23.97 | 24.02 | 4,120,444 | -1.33(-5.23%) |
Apr 01, 2016 | 25.23 | 25.38 | 25.05 | 25.35 | 1,136,555 | -0.13(-0.52%) |
Mar 31, 2016 | 25.58 | 25.88 | 25.39 | 25.48 | 1,080,189 | -0.09(-0.34%) |
Mar 30, 2016 | 25.38 | 25.82 | 25.38 | 25.57 | 1,063,292 | +0.39(+1.54%) |
Mar 29, 2016 | 24.64 | 25.23 | 24.52 | 25.18 | 1,848,608 | +0.46(+1.87%) |
Mar 28, 2016 | 24.65 | 24.83 | 24.65 | 24.72 | 2,659,069 | +0.04(+0.18%) |
Mar 24, 2016 | 24.79 | 24.68 | 24.68 | 24.68 | 1,269,982 | -0.26(-1.03%) |
Mar 23, 2016 | 25.32 | 25.34 | 24.89 | 24.93 | 840,442 | -0.31(-1.22%) |
Mar 22, 2016 | 24.90 | 25.30 | 24.67 | 25.24 | 1,734,458 | +0.04(+0.17%) |
Mar 21, 2016 | 25.18 | 25.34 | 24.95 | 25.20 | 1,278,672 | +0.03(+0.12%) |
Mar 18, 2016 | 25.67 | 25.70 | 25.15 | 25.17 | 2,657,626 | -0.45(-1.77%) |
Mar 17, 2016 | 25.01 | 25.71 | 24.90 | 25.62 | 3,120,413 | +0.68(+2.73%) |
Mar 16, 2016 | 24.23 | 24.97 | 24.23 | 24.94 | 2,646,923 | +0.62(+2.53%) |
Mar 15, 2016 | 24.01 | 24.41 | 24.01 | 24.32 | 1,813,024 | +0.15(+0.64%) |
Mar 14, 2016 | 24.23 | 24.30 | 23.98 | 24.17 | 1,269,660 | -0.04(-0.15%) |
Mar 11, 2016 | 23.78 | 24.29 | 23.73 | 24.21 | 1,418,785 | +0.77(+3.28%) |
Mar 10, 2016 | 23.72 | 23.97 | 23.21 | 23.44 | 1,291,025 | -0.16(-0.68%) |
Mar 09, 2016 | 23.42 | 23.78 | 23.32 | 23.60 | 1,517,196 | +0.34(+1.45%) |
Mar 08, 2016 | 23.13 | 23.34 | 22.83 | 23.26 | 1,202,573 | -0.04(-0.16%) |
Mar 07, 2016 | 23.17 | 23.48 | 23.01 | 23.30 | 1,621,465 | -0.13(-0.56%) |
Mar 04, 2016 | 22.99 | 23.44 | 22.87 | 23.43 | 2,001,266 | +0.53(+2.34%) |
Mar 03, 2016 | 22.79 | 23.00 | 22.74 | 22.90 | 1,518,175 | +0.00(+0.00%) |
Mar 02, 2016 | 23.45 | 23.45 | 22.65 | 22.90 | 2,511,388 | -0.65(-2.77%) |
Mar 01, 2016 | 22.70 | 23.56 | 22.70 | 23.55 | 2,828,307 | +1.09(+4.86%) |
Feb 29, 2016 | 22.73 | 22.86 | 22.33 | 22.46 | 1,847,154 | -0.24(-1.07%) |
Feb 26, 2016 | 22.79 | 23.07 | 22.53 | 22.70 | 1,506,928 | +0.04(+0.19%) |
Feb 25, 2016 | 22.49 | 22.67 | 22.28 | 22.65 | 1,675,234 | +0.37(+1.66%) |
Feb 24, 2016 | 21.78 | 22.30 | 21.52 | 22.28 | 2,240,460 | +0.20(+0.89%) |
Feb 23, 2016 | 22.25 | 22.47 | 22.07 | 22.09 | 2,548,122 | -0.30(-1.36%) |
Feb 22, 2016 | 22.36 | 22.72 | 22.28 | 22.39 | 2,206,485 | +0.37(+1.68%) |
Feb 19, 2016 | 22.28 | 22.34 | 22.01 | 22.02 | 1,690,594 | -0.41(-1.84%) |
Feb 18, 2016 | 22.58 | 22.72 | 22.31 | 22.44 | 2,239,727 | -0.12(-0.51%) |
Feb 17, 2016 | 21.77 | 22.78 | 21.74 | 22.55 | 3,430,130 | +1.07(+4.96%) |
Feb 16, 2016 | 21.10 | 21.52 | 20.92 | 21.49 | 2,272,263 | +0.68(+3.28%) |
Feb 12, 2016 | 20.24 | 20.80 | 20.80 | 20.80 | 4,250,772 | +1.01(+5.09%) |
Feb 11, 2016 | 19.67 | 19.93 | 19.56 | 19.80 | 5,162,872 | -0.34(-1.69%) |
Feb 10, 2016 | 20.12 | 20.40 | 20.06 | 20.14 | 3,473,237 | +0.15(+0.76%) |
Feb 09, 2016 | 19.80 | 20.22 | 19.80 | 19.99 | 3,814,492 | -0.05(-0.25%) |
Feb 08, 2016 | 20.63 | 20.63 | 19.82 | 20.04 | 2,567,493 | -0.86(-4.13%) |
Feb 05, 2016 | 21.32 | 21.46 | 20.86 | 20.90 | 1,496,390 | -0.49(-2.31%) |
Feb 04, 2016 | 21.02 | 21.41 | 20.88 | 21.39 | 1,945,113 | +0.41(+1.97%) |
Feb 03, 2016 | 21.19 | 21.30 | 20.73 | 20.98 | 1,946,536 | +0.00(+0.00%) |
Feb 02, 2016 | 21.17 | 21.31 | 20.86 | 20.98 | 1,486,831 | -0.64(-2.95%) |
Feb 01, 2016 | 21.60 | 21.69 | 21.21 | 21.62 | 1,107,117 | -0.11(-0.50%) |
Jan 29, 2016 | 21.64 | 21.91 | 21.51 | 21.73 | 1,909,874 | +0.22(+1.01%) |
Jan 28, 2016 | 21.19 | 21.80 | 21.15 | 21.51 | 3,198,311 | +0.46(+2.21%) |
Jan 27, 2016 | 20.83 | 21.39 | 20.76 | 21.04 | 1,774,185 | +0.12(+0.55%) |
Jan 26, 2016 | 20.73 | 21.08 | 20.67 | 20.93 | 1,844,686 | +0.36(+1.76%) |
Jan 25, 2016 | 20.83 | 20.91 | 20.50 | 20.57 | 2,574,348 | -0.38(-1.80%) |
Jan 22, 2016 | 20.80 | 21.06 | 20.66 | 20.94 | 3,389,853 | +0.62(+3.07%) |
Jan 21, 2016 | 19.94 | 20.53 | 19.89 | 20.32 | 3,249,409 | +0.45(+2.26%) |
Jan 20, 2016 | 19.80 | 20.06 | 18.95 | 19.87 | 3,280,985 | -0.25(-1.26%) |
Jan 19, 2016 | 20.40 | 20.52 | 19.96 | 20.12 | 2,597,049 | -0.02(-0.11%) |
Jan 15, 2016 | 20.46 | 20.14 | 20.14 | 20.14 | 3,329,048 | -0.96(-4.57%) |
Jan 14, 2016 | 20.75 | 21.29 | 20.52 | 21.11 | 2,099,688 | +0.41(+2.00%) |
Jan 13, 2016 | 21.08 | 21.41 | 20.60 | 20.70 | 3,355,883 | -0.33(-1.55%) |
Jan 12, 2016 | 21.05 | 21.26 | 20.85 | 21.02 | 2,526,773 | +0.13(+0.63%) |
Jan 11, 2016 | 20.76 | 20.93 | 20.61 | 20.89 | 2,695,418 | +0.29(+1.41%) |
Jan 08, 2016 | 20.99 | 20.99 | 20.55 | 20.60 | 3,024,492 | -0.23(-1.11%) |
Jan 07, 2016 | 20.96 | 21.13 | 20.77 | 20.83 | 3,575,275 | -0.59(-2.74%) |
Jan 06, 2016 | 21.65 | 21.74 | 21.23 | 21.42 | 3,693,476 | -0.59(-2.70%) |
Jan 05, 2016 | 22.09 | 22.20 | 21.83 | 22.02 | 2,406,487 | +0.01(+0.03%) |
Jan 04, 2016 | 22.51 | 22.51 | 21.73 | 22.01 | 2,448,354 | -0.86(-3.74%) |
Dec 31, 2015 | 22.99 | 22.86 | 22.86 | 22.86 | 1,208,970 | -0.28(-1.22%) |
Dec 30, 2015 | 23.21 | 23.39 | 23.10 | 23.15 | 799,611 | -0.14(-0.62%) |
Dec 29, 2015 | 23.28 | 23.45 | 23.10 | 23.29 | 917,324 | +0.12(+0.50%) |
Dec 28, 2015 | 23.26 | 23.42 | 23.05 | 23.18 | 662,602 | -0.14(-0.59%) |
Dec 24, 2015 | 23.13 | 23.31 | 23.31 | 23.31 | 573,664 | +0.19(+0.82%) |
Dec 23, 2015 | 22.97 | 23.35 | 22.76 | 23.13 | 1,492,366 | +0.28(+1.24%) |
Dec 22, 2015 | 22.77 | 22.91 | 22.52 | 22.84 | 1,110,325 | +0.18(+0.80%) |
Dec 21, 2015 | 22.95 | 23.15 | 22.44 | 22.66 | 1,618,488 | -0.13(-0.57%) |
Dec 18, 2015 | 22.98 | 23.20 | 22.77 | 22.79 | 1,721,945 | -0.38(-1.66%) |
Dec 17, 2015 | 23.43 | 23.57 | 23.07 | 23.18 | 1,130,327 | -0.27(-1.14%) |
Dec 16, 2015 | 23.12 | 23.48 | 22.99 | 23.44 | 1,388,395 | +0.54(+2.38%) |
Dec 15, 2015 | 22.86 | 23.06 | 22.71 | 22.90 | 1,970,774 | +0.17(+0.73%) |
Dec 14, 2015 | 22.94 | 23.14 | 22.44 | 22.73 | 1,640,597 | -0.17(-0.76%) |
Dec 11, 2015 | 23.20 | 23.32 | 22.82 | 22.91 | 1,094,797 | -0.62(-2.62%) |
Dec 10, 2015 | 23.50 | 23.77 | 23.44 | 23.52 | 1,195,794 | -0.01(-0.03%) |
Dec 09, 2015 | 23.65 | 23.90 | 23.33 | 23.53 | 1,369,854 | -0.11(-0.46%) |
Dec 08, 2015 | 24.10 | 24.10 | 23.61 | 23.64 | 1,990,389 | -0.63(-2.60%) |
Dec 07, 2015 | 24.71 | 24.79 | 24.20 | 24.27 | 1,643,379 | -0.64(-2.56%) |
Dec 04, 2015 | 24.65 | 24.95 | 24.57 | 24.91 | 1,140,464 | +0.25(+1.03%) |
Dec 03, 2015 | 24.79 | 24.91 | 24.52 | 24.66 | 1,047,834 | -0.11(-0.44%) |
Dec 02, 2015 | 25.13 | 25.30 | 24.63 | 24.76 | 1,400,543 | -0.42(-1.67%) |