Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.50 | 24.53 | 24.43 | 24.45 | 1,270,511 | +0.12(+0.49%) |
Nov 29, 2016 | 24.29 | 24.39 | 24.24 | 24.33 | 761,183 | +0.10(+0.40%) |
Nov 28, 2016 | 24.32 | 24.36 | 24.22 | 24.24 | 1,313,125 | -0.18(-0.75%) |
Nov 25, 2016 | 24.40 | 24.42 | 24.36 | 24.42 | 183,837 | +0.06(+0.26%) |
Nov 23, 2016 | 24.36 | 24.36 | 24.36 | 0 | +0.04(+0.18%) | |
Nov 22, 2016 | 24.30 | 24.31 | 24.20 | 24.31 | 1,034,300 | +0.11(+0.44%) |
Nov 21, 2016 | 24.12 | 24.24 | 24.10 | 24.21 | 843,197 | +0.12(+0.52%) |
Nov 18, 2016 | 24.11 | 24.11 | 24.05 | 24.08 | 2,143,542 | -0.13(-0.56%) |
Nov 17, 2016 | 24.04 | 24.23 | 24.03 | 24.22 | 600,844 | +0.28(+1.17%) |
Nov 16, 2016 | 23.94 | 24.01 | 23.91 | 23.94 | 665,443 | -0.16(-0.68%) |
Nov 15, 2016 | 23.97 | 24.13 | 23.93 | 24.10 | 1,152,389 | +0.16(+0.68%) |
Nov 14, 2016 | 23.88 | 23.95 | 23.82 | 23.94 | 3,305,144 | +0.10(+0.40%) |
Nov 11, 2016 | 23.78 | 23.85 | 23.72 | 23.84 | 486,838 | -0.11(-0.44%) |
Nov 10, 2016 | 24.05 | 24.13 | 23.78 | 23.95 | 1,324,657 | -0.01(-0.06%) |
Nov 09, 2016 | 23.59 | 24.03 | 23.59 | 23.96 | 8,846,686 | +0.15(+0.63%) |
Nov 08, 2016 | 23.64 | 23.85 | 23.62 | 23.81 | 9,415,033 | +0.13(+0.57%) |
Nov 07, 2016 | 23.61 | 23.70 | 23.61 | 23.68 | 1,150,485 | +0.54(+2.33%) |
Nov 04, 2016 | 23.27 | 23.30 | 23.14 | 23.14 | 997,863 | -0.28(-1.19%) |
Nov 03, 2016 | 23.57 | 23.60 | 23.39 | 23.42 | 462,049 | -0.12(-0.53%) |
Nov 02, 2016 | 23.69 | 23.69 | 23.47 | 23.54 | 1,873,926 | -0.27(-1.13%) |
Nov 01, 2016 | 24.04 | 24.05 | 23.72 | 23.81 | 470,540 | -0.25(-1.04%) |
Oct 31, 2016 | 24.08 | 24.12 | 24.04 | 24.06 | 1,454,602 | +0.01(+0.04%) |
Oct 28, 2016 | 24.10 | 24.19 | 24.00 | 24.05 | 934,548 | -0.13(-0.56%) |
Oct 27, 2016 | 24.17 | 24.26 | 24.12 | 24.19 | 616,792 | +0.09(+0.36%) |
Oct 26, 2016 | 24.04 | 24.16 | 24.03 | 24.10 | 561,675 | -0.11(-0.44%) |
Oct 25, 2016 | 24.29 | 24.32 | 24.19 | 24.21 | 1,102,259 | -0.06(-0.24%) |
Oct 24, 2016 | 24.28 | 24.30 | 24.21 | 24.26 | 9,977,473 | +0.03(+0.12%) |
Oct 21, 2016 | 24.10 | 24.24 | 24.09 | 24.24 | 842,800 | +0.00(+0.00%) |
Oct 20, 2016 | 24.14 | 24.26 | 24.12 | 24.24 | 679,518 | +0.13(+0.56%) |
Oct 19, 2016 | 24.06 | 24.14 | 24.04 | 24.10 | 722,531 | +0.06(+0.24%) |
Oct 18, 2016 | 24.09 | 24.09 | 24.02 | 24.04 | 775,121 | +0.21(+0.89%) |
Oct 17, 2016 | 23.87 | 23.94 | 23.80 | 23.83 | 825,647 | -0.13(-0.56%) |
Oct 14, 2016 | 24.03 | 24.08 | 23.94 | 23.97 | 699,432 | +0.15(+0.65%) |
Oct 13, 2016 | 23.70 | 23.86 | 23.62 | 23.81 | 1,444,198 | -0.17(-0.72%) |
Oct 12, 2016 | 23.96 | 24.00 | 23.92 | 23.99 | 1,169,422 | +0.00(+0.00%) |
Oct 11, 2016 | 24.11 | 24.13 | 23.92 | 23.99 | 981,394 | -0.17(-0.72%) |
Oct 10, 2016 | 24.10 | 24.20 | 24.10 | 24.16 | 466,644 | +0.19(+0.80%) |
Oct 07, 2016 | 24.02 | 24.03 | 23.89 | 23.97 | 770,350 | -0.16(-0.68%) |
Oct 06, 2016 | 24.11 | 24.15 | 24.06 | 24.13 | 762,006 | +0.00(+0.00%) |
Oct 05, 2016 | 24.06 | 24.16 | 24.06 | 24.13 | 669,299 | +0.13(+0.56%) |
Oct 04, 2016 | 24.14 | 24.17 | 23.92 | 24.00 | 737,125 | +0.12(+0.48%) |
Oct 03, 2016 | 23.85 | 23.90 | 23.80 | 23.88 | 388,670 | +0.02(+0.08%) |
Sep 30, 2016 | 23.74 | 23.92 | 23.70 | 23.86 | 1,339,302 | +0.20(+0.85%) |
Sep 29, 2016 | 23.91 | 23.97 | 23.59 | 23.66 | 1,189,309 | -0.25(-1.05%) |
Sep 28, 2016 | 23.81 | 23.92 | 23.72 | 23.91 | 967,528 | +0.20(+0.85%) |
Sep 27, 2016 | 23.55 | 23.72 | 23.52 | 23.71 | 1,469,480 | +0.13(+0.53%) |
Sep 26, 2016 | 23.62 | 23.65 | 23.57 | 23.58 | 1,184,922 | -0.31(-1.29%) |
Sep 23, 2016 | 23.95 | 23.97 | 23.89 | 23.89 | 3,376,115 | -0.17(-0.72%) |
Sep 22, 2016 | 24.09 | 24.14 | 24.04 | 24.06 | 2,244,140 | +0.23(+0.97%) |
Sep 21, 2016 | 23.76 | 23.85 | 23.64 | 23.83 | 1,552,254 | +0.27(+1.14%) |
Sep 20, 2016 | 23.63 | 23.65 | 23.53 | 23.56 | 8,330,960 | +0.15(+0.66%) |
Sep 19, 2016 | 23.49 | 23.51 | 23.38 | 23.41 | 5,949,732 | +0.08(+0.33%) |
Sep 16, 2016 | 23.34 | 23.36 | 23.27 | 23.33 | 10,635,405 | -0.12(-0.53%) |
Sep 15, 2016 | 23.30 | 23.51 | 23.29 | 23.46 | 5,750,076 | +0.16(+0.70%) |
Sep 14, 2016 | 23.36 | 23.44 | 23.25 | 23.29 | 1,393,470 | -0.10(-0.41%) |
Sep 13, 2016 | 23.52 | 23.53 | 23.27 | 23.39 | 1,344,067 | -0.35(-1.46%) |
Sep 12, 2016 | 23.42 | 23.74 | 23.40 | 23.74 | 775,553 | +0.13(+0.57%) |
Sep 09, 2016 | 23.89 | 23.90 | 23.60 | 23.60 | 903,752 | -0.40(-1.68%) |
Sep 08, 2016 | 23.92 | 24.03 | 23.91 | 24.01 | 526,641 | +0.00(+0.00%) |
Sep 07, 2016 | 24.02 | 24.08 | 23.99 | 24.01 | 901,535 | +0.03(+0.12%) |
Sep 06, 2016 | 24.05 | 24.09 | 23.93 | 23.98 | 705,565 | -0.12(-0.48%) |
Sep 02, 2016 | 23.96 | 24.09 | 24.09 | 24.09 | 3,475,964 | +0.33(+1.38%) |
Sep 01, 2016 | 23.81 | 23.84 | 23.61 | 23.76 | 3,239,374 | +0.08(+0.33%) |
Aug 31, 2016 | 23.76 | 23.78 | 23.59 | 23.69 | 683,735 | -0.06(-0.24%) |
Aug 30, 2016 | 23.76 | 23.79 | 23.72 | 23.75 | 1,164,603 | +0.10(+0.41%) |
Aug 29, 2016 | 23.57 | 23.67 | 23.57 | 23.65 | 344,976 | +0.10(+0.41%) |
Aug 26, 2016 | 23.51 | 23.64 | 23.41 | 23.55 | 1,007,138 | +0.05(+0.20%) |
Aug 25, 2016 | 23.51 | 23.57 | 23.49 | 23.51 | 818,048 | -0.11(-0.45%) |
Aug 24, 2016 | 23.65 | 23.70 | 23.57 | 23.61 | 745,461 | +0.01(+0.04%) |
Aug 23, 2016 | 23.63 | 23.68 | 23.60 | 23.60 | 960,033 | +0.10(+0.41%) |
Aug 22, 2016 | 23.42 | 23.52 | 23.41 | 23.51 | 755,952 | +0.01(+0.04%) |
Aug 19, 2016 | 23.45 | 23.51 | 23.38 | 23.50 | 481,738 | -0.07(-0.29%) |
Aug 18, 2016 | 23.52 | 23.57 | 23.51 | 23.56 | 502,730 | -0.07(-0.28%) |
Aug 17, 2016 | 23.60 | 23.64 | 23.48 | 23.63 | 669,449 | +0.03(+0.12%) |
Aug 16, 2016 | 23.63 | 23.68 | 23.58 | 23.60 | 611,496 | -0.23(-0.97%) |
Aug 15, 2016 | 23.82 | 23.88 | 23.82 | 23.83 | 1,201,111 | +0.08(+0.32%) |
Aug 12, 2016 | 23.74 | 23.80 | 23.73 | 23.76 | 535,299 | -0.08(-0.32%) |
Aug 11, 2016 | 23.74 | 23.88 | 23.71 | 23.83 | 1,433,500 | +0.23(+0.98%) |
Aug 10, 2016 | 23.65 | 23.67 | 23.59 | 23.60 | 1,716,428 | -0.02(-0.08%) |
Aug 09, 2016 | 23.58 | 23.70 | 23.58 | 23.62 | 671,516 | +0.13(+0.57%) |
Aug 08, 2016 | 23.47 | 23.51 | 23.46 | 23.49 | 553,435 | +0.12(+0.49%) |
Aug 05, 2016 | 23.32 | 23.41 | 23.31 | 23.37 | 1,337,906 | +0.17(+0.75%) |
Aug 04, 2016 | 23.09 | 23.20 | 23.06 | 23.20 | 2,852,494 | +0.21(+0.92%) |
Aug 03, 2016 | 22.84 | 22.99 | 22.83 | 22.99 | 832,607 | +0.02(+0.08%) |
Aug 02, 2016 | 23.08 | 23.08 | 22.86 | 22.97 | 1,702,966 | -0.31(-1.32%) |
Aug 01, 2016 | 23.34 | 23.37 | 23.23 | 23.27 | 832,789 | -0.08(-0.33%) |
Jul 29, 2016 | 23.35 | 23.42 | 23.30 | 23.35 | 2,109,854 | -0.06(-0.25%) |
Jul 28, 2016 | 23.38 | 23.45 | 23.27 | 23.41 | 1,102,579 | -0.01(-0.04%) |
Jul 27, 2016 | 23.58 | 23.58 | 23.42 | 23.42 | 1,646,835 | +0.04(+0.16%) |
Jul 26, 2016 | 23.36 | 23.43 | 23.31 | 23.38 | 1,664,840 | +0.04(+0.16%) |
Jul 25, 2016 | 23.44 | 23.44 | 23.31 | 23.34 | 1,419,666 | -0.07(-0.29%) |
Jul 22, 2016 | 23.38 | 23.45 | 23.36 | 23.41 | 1,186,088 | +0.12(+0.54%) |
Jul 21, 2016 | 23.33 | 23.42 | 23.24 | 23.28 | 2,885,146 | -0.13(-0.58%) |
Jul 20, 2016 | 23.40 | 23.46 | 23.36 | 23.42 | 2,504,934 | +0.20(+0.87%) |
Jul 19, 2016 | 23.23 | 23.24 | 23.16 | 23.22 | 1,630,030 | -0.05(-0.21%) |
Jul 18, 2016 | 23.20 | 23.32 | 23.17 | 23.26 | 2,610,674 | +0.07(+0.29%) |
Jul 15, 2016 | 23.26 | 23.26 | 23.17 | 23.20 | 3,238,076 | -0.02(-0.08%) |
Jul 14, 2016 | 23.29 | 23.32 | 23.21 | 23.22 | 1,060,437 | +0.13(+0.58%) |
Jul 13, 2016 | 23.14 | 23.15 | 23.00 | 23.08 | 800,413 | -0.04(-0.17%) |
Jul 12, 2016 | 23.13 | 23.18 | 23.07 | 23.12 | 889,768 | +0.32(+1.39%) |
Jul 11, 2016 | 22.75 | 22.90 | 22.75 | 22.80 | 884,628 | +0.43(+1.93%) |
Jul 08, 2016 | 22.25 | 22.39 | 22.06 | 22.37 | 1,049,842 | +0.31(+1.39%) |
Jul 07, 2016 | 22.16 | 22.23 | 22.00 | 22.06 | 1,388,508 | -0.07(-0.30%) |
Jul 06, 2016 | 21.89 | 22.14 | 21.82 | 22.13 | 1,737,005 | -0.06(-0.25%) |
Jul 05, 2016 | 22.27 | 22.29 | 22.13 | 22.19 | 1,184,683 | -0.37(-1.63%) |
Jul 01, 2016 | 22.50 | 22.55 | 22.55 | 22.55 | 806,553 | -0.03(-0.12%) |
Jun 30, 2016 | 22.27 | 22.63 | 22.20 | 22.58 | 1,445,206 | +0.34(+1.52%) |
Jun 29, 2016 | 22.10 | 22.26 | 22.08 | 22.24 | 1,527,279 | +0.36(+1.63%) |
Jun 28, 2016 | 21.77 | 21.88 | 21.67 | 21.88 | 2,645,829 | +0.51(+2.38%) |
Jun 27, 2016 | 21.43 | 21.44 | 21.11 | 21.38 | 1,566,697 | -0.23(-1.05%) |
Jun 24, 2016 | 21.65 | 22.06 | 21.55 | 21.60 | 4,500,897 | -1.52(-6.56%) |
Jun 23, 2016 | 22.96 | 23.14 | 22.83 | 23.12 | 2,229,921 | +0.56(+2.51%) |
Jun 22, 2016 | 22.63 | 22.78 | 22.54 | 22.55 | 2,150,329 | -0.08(-0.33%) |
Jun 21, 2016 | 22.58 | 22.80 | 22.52 | 22.63 | 821,807 | +0.28(+1.26%) |
Jun 20, 2016 | 22.50 | 22.52 | 22.35 | 22.35 | 547,233 | +0.39(+1.76%) |
Jun 17, 2016 | 21.85 | 22.00 | 21.76 | 21.96 | 715,884 | +0.13(+0.60%) |
Jun 16, 2016 | 21.58 | 21.85 | 21.45 | 21.83 | 1,055,890 | -0.02(-0.09%) |
Jun 15, 2016 | 21.95 | 21.99 | 21.82 | 21.85 | 844,396 | +0.05(+0.22%) |
Jun 14, 2016 | 21.84 | 21.92 | 21.67 | 21.80 | 1,374,599 | -0.21(-0.94%) |
Jun 13, 2016 | 22.15 | 22.25 | 21.98 | 22.01 | 1,031,493 | -0.42(-1.89%) |
Jun 10, 2016 | 22.55 | 22.56 | 22.35 | 22.43 | 1,049,845 | -0.53(-2.30%) |
Jun 09, 2016 | 22.92 | 22.99 | 22.88 | 22.96 | 741,394 | -0.24(-1.01%) |
Jun 08, 2016 | 23.15 | 23.20 | 23.11 | 23.19 | 418,657 | +0.01(+0.04%) |
Jun 07, 2016 | 23.17 | 23.25 | 23.16 | 23.18 | 859,593 | +0.12(+0.53%) |
Jun 06, 2016 | 23.02 | 23.11 | 22.95 | 23.06 | 957,651 | +0.17(+0.74%) |
Jun 03, 2016 | 22.91 | 22.92 | 22.74 | 22.89 | 930,161 | -0.20(-0.86%) |
Jun 02, 2016 | 22.95 | 23.10 | 22.93 | 23.09 | 750,499 | +0.00(+0.00%) |
Jun 01, 2016 | 23.01 | 23.13 | 22.99 | 23.09 | 705,370 | -0.13(-0.57%) |
May 31, 2016 | 23.35 | 23.38 | 23.17 | 23.22 | 1,200,385 | -0.07(-0.28%) |
May 27, 2016 | 23.22 | 23.29 | 23.29 | 23.29 | 1,289,424 | +0.09(+0.41%) |
May 26, 2016 | 23.17 | 23.24 | 23.14 | 23.19 | 802,489 | +0.00(+0.00%) |
May 25, 2016 | 23.12 | 23.21 | 23.12 | 23.19 | 1,196,576 | +0.21(+0.90%) |
May 24, 2016 | 22.82 | 23.02 | 22.80 | 22.99 | 872,863 | +0.40(+1.79%) |
May 23, 2016 | 22.62 | 22.68 | 22.58 | 22.58 | 821,812 | -0.14(-0.62%) |
May 20, 2016 | 22.68 | 22.78 | 22.67 | 22.72 | 1,383,527 | +0.22(+0.96%) |
May 19, 2016 | 22.51 | 22.56 | 22.43 | 22.51 | 1,049,825 | -0.14(-0.62%) |
May 18, 2016 | 22.58 | 22.77 | 22.54 | 22.65 | 1,259,431 | +0.12(+0.54%) |
May 17, 2016 | 22.63 | 22.67 | 22.50 | 22.52 | 1,814,940 | -0.19(-0.83%) |
May 16, 2016 | 22.50 | 22.71 | 22.48 | 22.71 | 721,770 | +0.32(+1.43%) |
May 13, 2016 | 22.50 | 22.60 | 22.37 | 22.39 | 1,311,202 | -0.22(-0.96%) |
May 12, 2016 | 22.71 | 22.74 | 22.46 | 22.61 | 1,349,047 | +0.08(+0.38%) |
May 11, 2016 | 22.58 | 22.65 | 22.50 | 22.52 | 1,610,588 | -0.28(-1.24%) |
May 10, 2016 | 22.62 | 22.81 | 22.61 | 22.81 | 1,430,446 | +0.37(+1.64%) |
May 09, 2016 | 22.50 | 22.56 | 22.41 | 22.44 | 1,333,512 | +0.05(+0.21%) |
May 06, 2016 | 22.19 | 22.40 | 22.16 | 22.39 | 1,030,296 | +0.08(+0.38%) |
May 05, 2016 | 22.25 | 22.36 | 22.22 | 22.31 | 858,615 | +0.08(+0.38%) |
May 04, 2016 | 22.26 | 22.35 | 22.17 | 22.22 | 2,418,645 | -0.18(-0.80%) |
May 03, 2016 | 22.48 | 22.48 | 22.36 | 22.40 | 1,533,384 | -0.32(-1.41%) |
May 02, 2016 | 22.72 | 22.74 | 22.62 | 22.72 | 1,290,541 | +0.16(+0.71%) |
Apr 29, 2016 | 22.71 | 22.76 | 22.52 | 22.56 | 1,513,665 | -0.27(-1.20%) |
Apr 28, 2016 | 22.96 | 23.12 | 22.80 | 22.84 | 3,049,175 | -0.57(-2.41%) |
Apr 27, 2016 | 23.30 | 23.45 | 23.27 | 23.40 | 1,807,292 | +0.07(+0.28%) |
Apr 26, 2016 | 23.27 | 23.36 | 23.24 | 23.33 | 1,278,712 | -0.01(-0.04%) |
Apr 25, 2016 | 23.31 | 23.34 | 23.22 | 23.34 | 818,360 | -0.15(-0.64%) |
Apr 22, 2016 | 23.47 | 23.53 | 23.40 | 23.49 | 1,118,493 | +0.15(+0.65%) |
Apr 21, 2016 | 23.38 | 23.46 | 23.32 | 23.34 | 5,535,945 | -0.16(-0.68%) |
Apr 20, 2016 | 23.38 | 23.58 | 23.34 | 23.50 | 872,643 | +0.15(+0.64%) |
Apr 19, 2016 | 23.32 | 23.37 | 23.26 | 23.35 | 928,330 | +0.31(+1.35%) |
Apr 18, 2016 | 22.84 | 23.05 | 22.83 | 23.04 | 1,215,450 | +0.13(+0.58%) |
Apr 15, 2016 | 22.93 | 22.95 | 22.87 | 22.91 | 1,273,263 | -0.09(-0.41%) |
Apr 14, 2016 | 22.99 | 23.07 | 22.93 | 23.00 | 1,275,441 | +0.09(+0.41%) |
Apr 13, 2016 | 22.78 | 22.94 | 22.78 | 22.91 | 1,489,641 | +0.54(+2.40%) |
Apr 12, 2016 | 22.22 | 22.40 | 22.15 | 22.37 | 1,303,995 | +0.36(+1.63%) |
Apr 11, 2016 | 22.19 | 22.22 | 22.02 | 22.02 | 1,018,261 | -0.06(-0.26%) |
Apr 08, 2016 | 22.13 | 22.19 | 22.03 | 22.07 | 1,893,755 | +0.32(+1.47%) |
Apr 07, 2016 | 21.87 | 21.91 | 21.66 | 21.75 | 3,490,411 | -0.31(-1.41%) |
Apr 06, 2016 | 21.83 | 22.06 | 21.79 | 22.06 | 1,544,956 | +0.33(+1.52%) |
Apr 05, 2016 | 21.76 | 21.85 | 21.71 | 21.73 | 2,126,012 | -0.43(-1.95%) |
Apr 04, 2016 | 22.27 | 22.29 | 22.14 | 22.17 | 1,406,846 | -0.06(-0.25%) |
Apr 01, 2016 | 22.07 | 22.26 | 22.02 | 22.22 | 1,474,024 | -0.25(-1.13%) |
Mar 31, 2016 | 22.59 | 22.63 | 22.48 | 22.48 | 1,460,237 | -0.25(-1.12%) |
Mar 30, 2016 | 22.78 | 22.85 | 22.73 | 22.73 | 3,399,005 | +0.09(+0.42%) |
Mar 29, 2016 | 22.45 | 22.64 | 22.39 | 22.64 | 1,467,728 | +0.07(+0.29%) |
Mar 28, 2016 | 22.59 | 22.59 | 22.50 | 22.57 | 1,008,189 | +0.11(+0.50%) |
Mar 24, 2016 | 22.32 | 22.46 | 22.46 | 22.46 | 1,136,396 | -0.14(-0.63%) |
Mar 23, 2016 | 22.77 | 22.77 | 22.56 | 22.60 | 1,097,448 | -0.14(-0.62%) |
Mar 22, 2016 | 22.57 | 22.79 | 22.54 | 22.74 | 1,698,660 | +0.03(+0.12%) |
Mar 21, 2016 | 22.62 | 22.73 | 22.60 | 22.71 | 1,188,924 | +0.04(+0.17%) |
Mar 18, 2016 | 22.67 | 22.72 | 22.61 | 22.68 | 851,896 | +0.03(+0.12%) |
Mar 17, 2016 | 22.52 | 22.69 | 22.44 | 22.65 | 943,998 | -0.07(-0.29%) |
Mar 16, 2016 | 22.62 | 22.71 | 22.58 | 22.71 | 1,596,453 | +0.02(+0.08%) |
Mar 15, 2016 | 22.62 | 22.69 | 22.57 | 22.69 | 1,059,879 | -0.20(-0.86%) |
Mar 14, 2016 | 22.84 | 22.95 | 22.81 | 22.89 | 893,593 | +0.04(+0.16%) |
Mar 11, 2016 | 22.68 | 22.86 | 22.66 | 22.85 | 830,024 | +0.56(+2.49%) |
Mar 10, 2016 | 22.68 | 22.80 | 22.04 | 22.30 | 2,058,903 | -0.19(-0.84%) |
Mar 09, 2016 | 22.52 | 22.54 | 22.40 | 22.49 | 897,864 | +0.12(+0.55%) |
Mar 08, 2016 | 22.45 | 22.48 | 22.31 | 22.36 | 1,133,444 | -0.24(-1.08%) |
Mar 07, 2016 | 22.50 | 22.68 | 22.48 | 22.61 | 1,472,918 | -0.06(-0.25%) |
Mar 04, 2016 | 22.68 | 22.82 | 22.55 | 22.67 | 2,264,749 | +0.13(+0.59%) |
Mar 03, 2016 | 22.50 | 22.55 | 22.41 | 22.53 | 1,698,593 | +0.09(+0.42%) |
Mar 02, 2016 | 22.37 | 22.47 | 22.29 | 22.44 | 1,280,087 | +0.08(+0.38%) |
Mar 01, 2016 | 22.12 | 22.41 | 22.06 | 22.36 | 1,305,504 | +0.58(+2.68%) |
Feb 29, 2016 | 21.91 | 21.97 | 21.77 | 21.77 | 1,528,430 | -0.14(-0.64%) |
Feb 26, 2016 | 22.01 | 22.09 | 21.91 | 21.91 | 2,151,011 | +0.08(+0.39%) |
Feb 25, 2016 | 21.69 | 21.83 | 21.58 | 21.83 | 1,043,847 | +0.28(+1.31%) |
Feb 24, 2016 | 21.22 | 21.56 | 21.08 | 21.55 | 1,442,797 | -0.01(-0.04%) |
Feb 23, 2016 | 21.78 | 21.82 | 21.55 | 21.55 | 1,236,536 | -0.39(-1.76%) |
Feb 22, 2016 | 21.88 | 22.00 | 21.88 | 21.94 | 1,076,746 | +0.39(+1.79%) |
Feb 19, 2016 | 21.53 | 21.58 | 21.41 | 21.55 | 1,009,483 | -0.10(-0.48%) |
Feb 18, 2016 | 21.89 | 21.90 | 21.62 | 21.66 | 1,326,455 | -0.11(-0.52%) |
Feb 17, 2016 | 21.64 | 21.82 | 21.60 | 21.77 | 1,907,079 | +0.37(+1.72%) |
Feb 16, 2016 | 21.30 | 21.40 | 21.16 | 21.40 | 2,943,411 | +0.63(+3.04%) |
Feb 12, 2016 | 20.44 | 20.77 | 20.77 | 20.77 | 9,050,607 | +0.46(+2.27%) |
Feb 11, 2016 | 20.28 | 20.42 | 20.08 | 20.31 | 5,810,595 | -0.33(-1.60%) |
Feb 10, 2016 | 20.90 | 21.12 | 20.61 | 20.64 | 2,854,761 | -0.15(-0.72%) |
Feb 09, 2016 | 20.61 | 20.90 | 20.55 | 20.79 | 3,094,241 | -0.39(-1.82%) |
Feb 08, 2016 | 21.34 | 21.34 | 20.96 | 21.18 | 3,593,740 | -0.48(-2.22%) |
Feb 05, 2016 | 21.93 | 21.96 | 21.57 | 21.66 | 2,696,541 | -0.26(-1.20%) |
Feb 04, 2016 | 21.82 | 22.04 | 21.70 | 21.92 | 2,203,764 | -0.09(-0.43%) |
Feb 03, 2016 | 22.21 | 22.21 | 21.64 | 22.02 | 2,822,129 | -0.18(-0.81%) |
Feb 02, 2016 | 22.46 | 22.46 | 22.10 | 22.19 | 2,832,370 | -0.54(-2.36%) |
Feb 01, 2016 | 22.66 | 22.82 | 22.52 | 22.73 | 2,615,535 | -0.18(-0.78%) |
Jan 29, 2016 | 22.52 | 22.91 | 22.52 | 22.91 | 3,000,871 | +0.65(+2.92%) |
Jan 28, 2016 | 22.40 | 22.44 | 22.07 | 22.26 | 1,981,656 | -0.01(-0.04%) |
Jan 27, 2016 | 22.34 | 22.63 | 22.18 | 22.27 | 1,813,745 | -0.14(-0.63%) |
Jan 26, 2016 | 22.23 | 22.43 | 22.16 | 22.41 | 1,708,638 | +0.36(+1.62%) |
Jan 25, 2016 | 22.21 | 22.30 | 22.03 | 22.05 | 2,346,493 | -0.37(-1.64%) |
Jan 22, 2016 | 22.22 | 22.43 | 22.19 | 22.42 | 2,346,100 | +0.80(+3.70%) |
Jan 21, 2016 | 21.51 | 21.82 | 21.32 | 21.62 | 4,109,122 | +0.13(+0.61%) |
Jan 20, 2016 | 21.52 | 21.64 | 21.03 | 21.49 | 4,941,225 | -0.49(-2.23%) |
Jan 19, 2016 | 22.19 | 22.21 | 21.81 | 21.98 | 2,992,257 | +0.21(+0.95%) |
Jan 15, 2016 | 21.72 | 21.77 | 21.77 | 21.77 | 2,301,997 | -0.79(-3.51%) |
Jan 14, 2016 | 22.35 | 22.68 | 22.14 | 22.56 | 2,102,627 | +0.30(+1.35%) |
Jan 13, 2016 | 22.84 | 22.84 | 22.19 | 22.26 | 2,393,636 | -0.36(-1.58%) |
Jan 12, 2016 | 22.70 | 22.73 | 22.38 | 22.62 | 1,937,064 | +0.13(+0.59%) |
Jan 11, 2016 | 22.59 | 22.60 | 22.20 | 22.49 | 1,777,423 | +0.17(+0.76%) |
Jan 08, 2016 | 22.74 | 22.80 | 22.26 | 22.32 | 2,247,369 | -0.20(-0.88%) |
Jan 07, 2016 | 22.67 | 22.89 | 22.49 | 22.52 | 2,371,143 | -0.66(-2.84%) |
Jan 06, 2016 | 23.13 | 23.26 | 23.02 | 23.17 | 1,822,988 | -0.42(-1.80%) |
Jan 05, 2016 | 23.58 | 23.61 | 23.45 | 23.60 | 3,150,672 | +0.05(+0.20%) |
Jan 04, 2016 | 23.49 | 23.55 | 23.31 | 23.55 | 1,640,215 | -0.37(-1.54%) |
Dec 31, 2015 | 24.00 | 23.92 | 23.92 | 23.92 | 1,904,401 | -0.18(-0.74%) |
Dec 30, 2015 | 24.18 | 24.20 | 24.07 | 24.10 | 2,959,028 | -0.15(-0.62%) |
Dec 29, 2015 | 24.18 | 24.29 | 24.18 | 24.25 | 2,824,976 | +0.31(+1.30%) |
Dec 28, 2015 | 23.92 | 23.96 | 23.84 | 23.94 | 2,901,447 | -0.06(-0.27%) |
Dec 24, 2015 | 24.04 | 24.00 | 24.00 | 24.00 | 1,398,701 | -0.12(-0.50%) |
Dec 23, 2015 | 23.96 | 24.13 | 23.95 | 24.12 | 11,139,059 | +0.39(+1.65%) |
Dec 22, 2015 | 23.60 | 23.74 | 23.49 | 23.73 | 3,667,814 | +0.15(+0.63%) |
Dec 21, 2015 | 23.78 | 23.79 | 23.43 | 23.58 | 3,721,586 | +0.08(+0.36%) |
Dec 18, 2015 | 23.73 | 23.74 | 23.50 | 23.50 | 3,923,955 | -0.40(-1.68%) |
Dec 17, 2015 | 24.12 | 24.17 | 23.89 | 23.90 | 3,418,796 | -0.12(-0.51%) |
Dec 16, 2015 | 23.80 | 24.06 | 23.66 | 24.02 | 3,238,160 | +0.50(+2.15%) |
Dec 15, 2015 | 23.41 | 23.58 | 23.39 | 23.52 | 4,472,087 | +0.25(+1.08%) |
Dec 14, 2015 | 23.29 | 23.33 | 22.90 | 23.26 | 3,071,014 | +0.10(+0.44%) |
Dec 11, 2015 | 23.34 | 23.36 | 23.13 | 23.16 | 2,080,732 | -0.55(-2.32%) |
Dec 10, 2015 | 23.79 | 23.83 | 23.68 | 23.71 | 2,252,416 | +0.09(+0.40%) |
Dec 09, 2015 | 23.84 | 24.03 | 23.51 | 23.62 | 2,445,038 | -0.39(-1.63%) |
Dec 08, 2015 | 23.97 | 24.07 | 23.87 | 24.01 | 3,287,685 | -0.39(-1.61%) |
Dec 07, 2015 | 24.50 | 24.50 | 24.31 | 24.40 | 1,161,043 | -0.07(-0.31%) |
Dec 04, 2015 | 24.14 | 24.53 | 24.14 | 24.48 | 3,215,068 | +0.31(+1.28%) |
Dec 03, 2015 | 24.67 | 24.68 | 24.06 | 24.17 | 2,834,666 | -0.59(-2.38%) |
Dec 02, 2015 | 24.97 | 25.00 | 24.70 | 24.76 | 2,163,091 | -0.18(-0.73%) |