Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.61 | 25.61 | 25.61 | 0 | -0.09(-0.35%) | |
Dec 29, 2016 | 25.55 | 25.76 | 25.55 | 25.70 | 628,476 | +0.35(+1.38%) |
Dec 28, 2016 | 25.44 | 25.48 | 25.32 | 25.35 | 350,838 | +0.13(+0.52%) |
Dec 27, 2016 | 25.18 | 25.28 | 25.18 | 25.22 | 487,459 | +0.11(+0.44%) |
Dec 23, 2016 | 25.11 | 25.11 | 25.11 | 0 | +0.07(+0.28%) | |
Dec 22, 2016 | 25.08 | 25.10 | 24.97 | 25.04 | 457,553 | -0.22(-0.89%) |
Dec 21, 2016 | 25.39 | 25.45 | 25.27 | 25.27 | 445,825 | -0.07(-0.30%) |
Dec 20, 2016 | 25.34 | 25.43 | 25.30 | 25.34 | 1,041,042 | +0.03(+0.11%) |
Dec 19, 2016 | 25.49 | 25.53 | 25.29 | 25.32 | 347,927 | -0.15(-0.59%) |
Dec 16, 2016 | 25.56 | 25.60 | 25.37 | 25.47 | 422,865 | -0.11(-0.43%) |
Dec 15, 2016 | 25.50 | 25.65 | 25.43 | 25.58 | 540,611 | +0.16(+0.64%) |
Dec 14, 2016 | 25.96 | 26.04 | 25.40 | 25.41 | 366,056 | -0.81(-3.09%) |
Dec 13, 2016 | 26.08 | 26.30 | 26.08 | 26.22 | 296,600 | +0.27(+1.05%) |
Dec 12, 2016 | 25.93 | 26.03 | 25.91 | 25.95 | 478,776 | -0.01(-0.03%) |
Dec 09, 2016 | 25.90 | 25.98 | 25.83 | 25.96 | 880,426 | -0.03(-0.13%) |
Dec 08, 2016 | 25.83 | 26.03 | 25.80 | 25.99 | 367,902 | +0.12(+0.47%) |
Dec 07, 2016 | 25.62 | 25.93 | 25.59 | 25.87 | 304,485 | +0.39(+1.55%) |
Dec 06, 2016 | 25.41 | 25.50 | 25.36 | 25.47 | 331,875 | +0.16(+0.65%) |
Dec 05, 2016 | 25.26 | 25.36 | 25.21 | 25.31 | 250,346 | +0.16(+0.62%) |
Dec 02, 2016 | 25.11 | 25.25 | 25.08 | 25.15 | 428,485 | +0.12(+0.46%) |
Dec 01, 2016 | 25.16 | 25.21 | 25.00 | 25.04 | 184,800 | -0.16(-0.62%) |
Nov 30, 2016 | 25.19 | 25.26 | 25.17 | 25.19 | 373,438 | +0.06(+0.24%) |
Nov 29, 2016 | 25.08 | 25.21 | 25.05 | 25.13 | 509,770 | -0.04(-0.16%) |
Nov 28, 2016 | 25.21 | 25.25 | 25.15 | 25.17 | 171,011 | +0.09(+0.35%) |
Nov 25, 2016 | 25.09 | 25.14 | 25.03 | 25.08 | 94,173 | +0.07(+0.27%) |
Nov 23, 2016 | 25.02 | 25.02 | 25.02 | 0 | -0.22(-0.89%) | |
Nov 22, 2016 | 25.17 | 25.25 | 25.04 | 25.24 | 672,687 | +0.44(+1.76%) |
Nov 21, 2016 | 24.72 | 24.87 | 24.70 | 24.81 | 352,769 | +0.33(+1.36%) |
Nov 18, 2016 | 24.51 | 24.60 | 24.44 | 24.47 | 517,626 | -0.04(-0.17%) |
Nov 17, 2016 | 24.62 | 24.74 | 24.48 | 24.51 | 675,729 | +0.01(+0.03%) |
Nov 16, 2016 | 24.50 | 24.58 | 24.42 | 24.51 | 570,653 | -0.33(-1.32%) |
Nov 15, 2016 | 24.46 | 24.85 | 24.43 | 24.83 | 459,019 | +0.61(+2.50%) |
Nov 14, 2016 | 24.27 | 24.36 | 24.08 | 24.23 | 577,919 | -0.22(-0.89%) |
Nov 11, 2016 | 24.51 | 24.58 | 24.16 | 24.44 | 615,276 | -0.40(-1.62%) |
Nov 10, 2016 | 25.34 | 25.36 | 24.71 | 24.85 | 761,349 | -0.54(-2.15%) |
Nov 09, 2016 | 25.40 | 25.67 | 25.29 | 25.39 | 632,212 | -0.67(-2.59%) |
Nov 08, 2016 | 25.70 | 26.13 | 25.67 | 26.07 | 350,575 | +0.26(+1.00%) |
Nov 07, 2016 | 25.52 | 25.84 | 25.52 | 25.81 | 406,431 | +0.81(+3.24%) |
Nov 04, 2016 | 25.18 | 25.19 | 24.99 | 25.00 | 506,037 | -0.34(-1.34%) |
Nov 03, 2016 | 25.41 | 25.48 | 25.26 | 25.34 | 273,474 | -0.05(-0.21%) |
Nov 02, 2016 | 25.60 | 25.62 | 25.28 | 25.39 | 402,736 | -0.26(-1.01%) |
Nov 01, 2016 | 25.90 | 25.90 | 25.47 | 25.65 | 365,459 | -0.18(-0.69%) |
Oct 31, 2016 | 25.69 | 25.87 | 25.65 | 25.83 | 247,352 | +0.34(+1.34%) |
Oct 28, 2016 | 25.66 | 25.70 | 25.42 | 25.49 | 889,555 | -0.22(-0.87%) |
Oct 27, 2016 | 25.87 | 25.91 | 25.70 | 25.71 | 477,854 | -0.17(-0.66%) |
Oct 26, 2016 | 25.88 | 25.99 | 25.81 | 25.88 | 341,421 | -0.19(-0.73%) |
Oct 25, 2016 | 26.02 | 26.12 | 25.96 | 26.07 | 410,544 | +0.12(+0.45%) |
Oct 24, 2016 | 25.99 | 26.09 | 25.90 | 25.96 | 210,326 | +0.07(+0.26%) |
Oct 21, 2016 | 25.76 | 25.94 | 25.73 | 25.89 | 273,741 | +0.03(+0.13%) |
Oct 20, 2016 | 25.81 | 25.93 | 25.79 | 25.85 | 379,399 | -0.08(-0.32%) |
Oct 19, 2016 | 25.87 | 26.02 | 25.83 | 25.94 | 1,106,717 | +0.11(+0.42%) |
Oct 18, 2016 | 25.78 | 25.85 | 25.69 | 25.83 | 383,247 | +0.44(+1.74%) |
Oct 17, 2016 | 25.38 | 25.47 | 25.35 | 25.38 | 458,399 | +0.04(+0.16%) |
Oct 14, 2016 | 25.48 | 25.56 | 25.30 | 25.34 | 373,275 | +0.05(+0.19%) |
Oct 13, 2016 | 25.13 | 25.38 | 24.98 | 25.30 | 474,983 | -0.15(-0.59%) |
Oct 12, 2016 | 25.40 | 25.54 | 25.35 | 25.45 | 229,518 | -0.05(-0.21%) |
Oct 11, 2016 | 25.66 | 25.66 | 25.40 | 25.50 | 303,782 | -0.57(-2.19%) |
Oct 10, 2016 | 25.93 | 26.13 | 25.92 | 26.07 | 448,639 | +0.25(+0.95%) |
Oct 07, 2016 | 25.93 | 25.98 | 25.64 | 25.83 | 797,758 | -0.08(-0.32%) |
Oct 06, 2016 | 25.72 | 25.94 | 25.66 | 25.91 | 962,485 | +0.06(+0.24%) |
Oct 05, 2016 | 25.72 | 25.88 | 25.68 | 25.85 | 257,918 | +0.40(+1.58%) |
Oct 04, 2016 | 25.75 | 25.81 | 25.36 | 25.45 | 491,586 | -0.28(-1.09%) |
Oct 03, 2016 | 25.61 | 25.76 | 25.54 | 25.72 | 286,975 | +0.14(+0.56%) |
Sep 30, 2016 | 25.56 | 25.63 | 25.47 | 25.58 | 393,106 | +0.12(+0.45%) |
Sep 29, 2016 | 25.74 | 25.82 | 25.40 | 25.47 | 451,490 | -0.27(-1.06%) |
Sep 28, 2016 | 25.56 | 25.75 | 25.33 | 25.74 | 512,345 | +0.27(+1.04%) |
Sep 27, 2016 | 25.34 | 25.49 | 25.25 | 25.47 | 325,335 | +0.22(+0.86%) |
Sep 26, 2016 | 25.37 | 25.44 | 25.25 | 25.25 | 570,941 | -0.31(-1.21%) |
Sep 23, 2016 | 25.72 | 25.76 | 25.54 | 25.56 | 829,200 | -0.33(-1.26%) |
Sep 22, 2016 | 25.96 | 26.05 | 25.79 | 25.89 | 647,167 | +0.06(+0.23%) |
Sep 21, 2016 | 25.40 | 25.86 | 25.34 | 25.83 | 831,227 | +0.69(+2.76%) |
Sep 20, 2016 | 25.24 | 25.26 | 25.14 | 25.14 | 451,824 | +0.07(+0.27%) |
Sep 19, 2016 | 25.18 | 25.29 | 25.04 | 25.07 | 324,764 | +0.22(+0.88%) |
Sep 16, 2016 | 24.84 | 24.92 | 24.70 | 24.85 | 290,170 | -0.17(-0.67%) |
Sep 15, 2016 | 24.84 | 25.07 | 24.71 | 25.02 | 918,473 | +0.33(+1.35%) |
Sep 14, 2016 | 24.74 | 24.89 | 24.68 | 24.68 | 625,180 | +0.07(+0.30%) |
Sep 13, 2016 | 24.88 | 24.98 | 24.51 | 24.61 | 472,854 | -0.64(-2.53%) |
Sep 12, 2016 | 24.77 | 25.31 | 24.72 | 25.25 | 522,173 | +0.15(+0.61%) |
Sep 09, 2016 | 25.52 | 25.52 | 25.09 | 25.10 | 526,440 | -0.77(-2.96%) |
Sep 08, 2016 | 25.98 | 26.04 | 25.83 | 25.86 | 376,028 | -0.08(-0.31%) |
Sep 07, 2016 | 26.09 | 26.09 | 25.89 | 25.94 | 4,406,150 | -0.14(-0.54%) |
Sep 06, 2016 | 25.81 | 26.11 | 25.77 | 26.08 | 230,966 | +0.63(+2.46%) |
Sep 02, 2016 | 25.44 | 25.46 | 25.46 | 25.46 | 764,004 | +0.27(+1.06%) |
Sep 01, 2016 | 25.10 | 25.19 | 25.00 | 25.19 | 164,986 | +0.09(+0.37%) |
Aug 31, 2016 | 25.23 | 25.26 | 25.00 | 25.10 | 166,832 | -0.29(-1.16%) |
Aug 30, 2016 | 25.48 | 25.52 | 25.32 | 25.39 | 121,175 | -0.13(-0.50%) |
Aug 29, 2016 | 25.28 | 25.53 | 25.28 | 25.52 | 273,834 | +0.21(+0.82%) |
Aug 26, 2016 | 25.63 | 25.84 | 25.15 | 25.31 | 634,983 | -0.26(-1.02%) |
Aug 25, 2016 | 25.46 | 25.59 | 25.46 | 25.57 | 137,580 | +0.04(+0.16%) |
Aug 24, 2016 | 25.44 | 25.58 | 25.43 | 25.53 | 295,234 | +0.03(+0.10%) |
Aug 23, 2016 | 25.82 | 25.84 | 25.50 | 25.50 | 447,772 | -0.13(-0.49%) |
Aug 22, 2016 | 25.71 | 25.71 | 25.55 | 25.63 | 201,578 | -0.35(-1.33%) |
Aug 19, 2016 | 25.86 | 25.99 | 25.74 | 25.98 | 426,858 | -0.14(-0.54%) |
Aug 18, 2016 | 26.09 | 26.12 | 26.00 | 26.12 | 214,476 | +0.11(+0.41%) |
Aug 17, 2016 | 25.91 | 26.05 | 25.72 | 26.01 | 394,102 | -0.11(-0.41%) |
Aug 16, 2016 | 26.19 | 26.19 | 26.06 | 26.12 | 341,215 | -0.11(-0.43%) |
Aug 15, 2016 | 26.12 | 26.28 | 26.12 | 26.23 | 365,021 | +0.24(+0.92%) |
Aug 12, 2016 | 26.02 | 26.10 | 25.89 | 25.99 | 251,560 | -0.09(-0.36%) |
Aug 11, 2016 | 25.81 | 26.09 | 25.80 | 26.08 | 390,078 | +0.28(+1.09%) |
Aug 10, 2016 | 25.96 | 26.00 | 25.78 | 25.80 | 279,678 | -0.05(-0.18%) |
Aug 09, 2016 | 25.81 | 25.96 | 25.81 | 25.85 | 581,229 | +0.25(+0.96%) |
Aug 08, 2016 | 25.59 | 25.71 | 25.59 | 25.60 | 2,363,229 | +0.10(+0.39%) |
Aug 05, 2016 | 25.40 | 25.52 | 25.35 | 25.50 | 288,890 | +0.19(+0.74%) |
Aug 04, 2016 | 25.16 | 25.37 | 25.10 | 25.32 | 393,785 | +0.21(+0.82%) |
Aug 03, 2016 | 24.78 | 25.11 | 24.73 | 25.11 | 302,588 | +0.23(+0.91%) |
Aug 02, 2016 | 25.08 | 25.10 | 24.75 | 24.88 | 215,974 | -0.15(-0.61%) |
Aug 01, 2016 | 25.25 | 25.25 | 25.03 | 25.04 | 456,929 | -0.13(-0.53%) |
Jul 29, 2016 | 25.01 | 25.23 | 24.94 | 25.17 | 416,198 | +0.15(+0.61%) |
Jul 28, 2016 | 25.00 | 25.02 | 24.86 | 25.02 | 180,774 | +0.03(+0.11%) |
Jul 27, 2016 | 24.99 | 25.09 | 24.80 | 24.99 | 365,091 | +0.01(+0.05%) |
Jul 26, 2016 | 24.88 | 24.98 | 24.83 | 24.98 | 295,398 | +0.15(+0.59%) |
Jul 25, 2016 | 24.99 | 24.99 | 24.76 | 24.83 | 130,131 | -0.26(-1.04%) |
Jul 22, 2016 | 24.99 | 25.10 | 24.93 | 25.09 | 285,330 | +0.16(+0.64%) |
Jul 21, 2016 | 25.00 | 25.06 | 24.88 | 24.93 | 338,280 | -0.05(-0.21%) |
Jul 20, 2016 | 24.96 | 25.06 | 24.88 | 24.98 | 642,759 | +0.11(+0.43%) |
Jul 19, 2016 | 24.96 | 24.97 | 24.80 | 24.88 | 258,801 | -0.28(-1.11%) |
Jul 18, 2016 | 24.86 | 25.16 | 24.85 | 25.16 | 444,471 | +0.26(+1.04%) |
Jul 15, 2016 | 24.82 | 24.92 | 24.74 | 24.90 | 2,776,372 | +0.11(+0.43%) |
Jul 14, 2016 | 24.69 | 24.86 | 24.66 | 24.79 | 260,102 | +0.34(+1.39%) |
Jul 13, 2016 | 24.46 | 24.51 | 24.28 | 24.45 | 234,495 | +0.06(+0.25%) |
Jul 12, 2016 | 24.37 | 24.46 | 24.27 | 24.39 | 342,613 | +0.37(+1.53%) |
Jul 11, 2016 | 23.99 | 24.10 | 23.98 | 24.02 | 530,470 | +0.27(+1.12%) |
Jul 08, 2016 | 23.59 | 23.79 | 23.27 | 23.76 | 336,442 | +0.49(+2.12%) |
Jul 07, 2016 | 23.51 | 23.56 | 23.20 | 23.27 | 863,286 | -0.17(-0.71%) |
Jul 06, 2016 | 23.13 | 23.43 | 23.05 | 23.43 | 331,808 | +0.03(+0.11%) |
Jul 05, 2016 | 23.51 | 23.61 | 23.35 | 23.41 | 116,985 | -0.39(-1.65%) |
Jul 01, 2016 | 23.68 | 23.80 | 23.80 | 23.80 | 336,023 | +0.19(+0.79%) |
Jun 30, 2016 | 23.49 | 23.68 | 23.39 | 23.61 | 248,602 | +0.20(+0.85%) |
Jun 29, 2016 | 23.30 | 23.45 | 23.27 | 23.41 | 454,935 | +0.53(+2.33%) |
Jun 28, 2016 | 22.77 | 22.89 | 22.71 | 22.88 | 601,380 | +0.62(+2.79%) |
Jun 27, 2016 | 22.40 | 22.40 | 22.05 | 22.26 | 590,859 | -0.13(-0.60%) |
Jun 24, 2016 | 22.59 | 22.96 | 22.33 | 22.39 | 2,213,760 | -1.49(-6.25%) |
Jun 23, 2016 | 23.61 | 23.91 | 23.55 | 23.89 | 442,293 | +0.63(+2.69%) |
Jun 22, 2016 | 23.41 | 23.45 | 23.25 | 23.26 | 796,603 | -0.01(-0.06%) |
Jun 21, 2016 | 23.18 | 23.36 | 23.08 | 23.27 | 372,361 | +0.21(+0.90%) |
Jun 20, 2016 | 23.07 | 23.21 | 23.07 | 23.07 | 210,630 | +0.45(+1.97%) |
Jun 17, 2016 | 22.60 | 22.67 | 22.48 | 22.62 | 165,195 | +0.10(+0.44%) |
Jun 16, 2016 | 22.27 | 22.53 | 22.09 | 22.52 | 239,140 | -0.09(-0.38%) |
Jun 15, 2016 | 22.60 | 22.83 | 22.59 | 22.61 | 251,664 | +0.14(+0.62%) |
Jun 14, 2016 | 22.53 | 22.62 | 22.33 | 22.47 | 299,021 | -0.10(-0.44%) |
Jun 13, 2016 | 22.55 | 22.76 | 22.46 | 22.57 | 217,711 | -0.20(-0.90%) |
Jun 10, 2016 | 22.96 | 22.96 | 22.72 | 22.77 | 282,815 | -0.54(-2.33%) |
Jun 09, 2016 | 23.31 | 23.39 | 23.25 | 23.31 | 215,695 | -0.34(-1.45%) |
Jun 08, 2016 | 23.60 | 23.69 | 23.56 | 23.66 | 273,964 | +0.24(+1.02%) |
Jun 07, 2016 | 23.31 | 23.45 | 23.31 | 23.42 | 372,805 | +0.22(+0.97%) |
Jun 06, 2016 | 23.00 | 23.21 | 23.00 | 23.19 | 332,222 | +0.31(+1.36%) |
Jun 03, 2016 | 22.73 | 22.94 | 22.62 | 22.88 | 250,479 | +0.43(+1.91%) |
Jun 02, 2016 | 22.27 | 22.47 | 22.20 | 22.45 | 208,795 | +0.18(+0.80%) |
Jun 01, 2016 | 22.22 | 22.33 | 22.16 | 22.27 | 544,582 | -0.01(-0.03%) |
May 31, 2016 | 22.33 | 22.47 | 22.24 | 22.28 | 341,797 | -0.03(-0.15%) |
May 27, 2016 | 22.42 | 22.31 | 22.31 | 22.31 | 192,085 | -0.10(-0.44%) |
May 26, 2016 | 22.47 | 22.49 | 22.31 | 22.41 | 254,843 | +0.15(+0.65%) |
May 25, 2016 | 22.20 | 22.34 | 22.20 | 22.27 | 183,437 | +0.24(+1.11%) |
May 24, 2016 | 21.95 | 22.06 | 21.95 | 22.02 | 118,250 | +0.19(+0.85%) |
May 23, 2016 | 21.80 | 21.94 | 21.80 | 21.84 | 250,215 | -0.09(-0.42%) |
May 20, 2016 | 21.90 | 21.99 | 21.88 | 21.93 | 319,207 | +0.23(+1.07%) |
May 19, 2016 | 21.75 | 21.76 | 21.59 | 21.70 | 194,743 | -0.23(-1.06%) |
May 18, 2016 | 21.96 | 22.25 | 21.84 | 21.93 | 308,341 | -0.18(-0.81%) |
May 17, 2016 | 22.14 | 22.27 | 22.06 | 22.11 | 227,674 | -0.11(-0.51%) |
May 16, 2016 | 22.22 | 22.34 | 22.22 | 22.22 | 271,471 | +0.20(+0.93%) |
May 13, 2016 | 22.23 | 22.31 | 21.98 | 22.02 | 324,894 | -0.42(-1.89%) |
May 12, 2016 | 22.61 | 22.62 | 22.37 | 22.44 | 346,782 | -0.06(-0.26%) |
May 11, 2016 | 22.49 | 22.62 | 22.39 | 22.50 | 326,872 | +0.01(+0.06%) |
May 10, 2016 | 22.26 | 22.49 | 22.26 | 22.49 | 177,152 | +0.40(+1.80%) |
May 09, 2016 | 22.40 | 22.40 | 22.02 | 22.09 | 216,135 | -0.41(-1.82%) |
May 06, 2016 | 22.42 | 22.63 | 22.32 | 22.50 | 603,453 | -0.03(-0.12%) |
May 05, 2016 | 22.77 | 22.81 | 22.46 | 22.53 | 385,959 | -0.01(-0.06%) |
May 04, 2016 | 22.82 | 22.82 | 22.53 | 22.54 | 224,705 | -0.49(-2.12%) |
May 03, 2016 | 23.31 | 23.31 | 23.02 | 23.03 | 572,081 | -0.70(-2.95%) |
May 02, 2016 | 23.80 | 23.80 | 23.65 | 23.73 | 429,391 | -0.09(-0.39%) |
Apr 29, 2016 | 23.93 | 24.00 | 23.73 | 23.82 | 1,090,351 | -0.09(-0.39%) |
Apr 28, 2016 | 23.89 | 24.15 | 23.88 | 23.91 | 229,698 | -0.17(-0.69%) |
Apr 27, 2016 | 23.80 | 24.11 | 23.75 | 24.08 | 255,239 | +0.15(+0.64%) |
Apr 26, 2016 | 23.82 | 23.95 | 23.74 | 23.93 | 328,345 | +0.24(+1.03%) |
Apr 25, 2016 | 23.83 | 23.83 | 23.65 | 23.68 | 183,553 | -0.20(-0.83%) |
Apr 22, 2016 | 23.97 | 24.08 | 23.80 | 23.88 | 231,402 | -0.12(-0.50%) |
Apr 21, 2016 | 24.17 | 24.19 | 23.97 | 24.00 | 513,366 | -0.27(-1.12%) |
Apr 20, 2016 | 24.05 | 24.37 | 24.02 | 24.27 | 333,377 | +0.15(+0.60%) |
Apr 19, 2016 | 23.91 | 24.20 | 23.91 | 24.13 | 746,761 | +0.46(+1.93%) |
Apr 18, 2016 | 23.44 | 23.74 | 23.39 | 23.67 | 471,168 | +0.14(+0.59%) |
Apr 15, 2016 | 23.63 | 23.66 | 23.53 | 23.53 | 303,046 | -0.14(-0.59%) |
Apr 14, 2016 | 23.76 | 23.76 | 23.64 | 23.67 | 218,413 | -0.13(-0.56%) |
Apr 13, 2016 | 23.77 | 23.83 | 23.72 | 23.80 | 245,883 | +0.41(+1.75%) |
Apr 12, 2016 | 23.06 | 23.43 | 22.96 | 23.39 | 167,324 | +0.46(+1.99%) |
Apr 11, 2016 | 23.01 | 23.12 | 22.93 | 22.94 | 323,484 | +0.30(+1.34%) |
Apr 08, 2016 | 22.61 | 22.70 | 22.57 | 22.63 | 171,800 | +0.56(+2.55%) |
Apr 07, 2016 | 22.22 | 22.27 | 22.02 | 22.07 | 260,205 | -0.48(-2.11%) |
Apr 06, 2016 | 22.19 | 22.55 | 22.14 | 22.55 | 239,875 | +0.27(+1.22%) |
Apr 05, 2016 | 22.37 | 22.43 | 22.25 | 22.27 | 245,202 | -0.45(-1.98%) |
Apr 04, 2016 | 22.97 | 22.97 | 22.70 | 22.72 | 113,062 | -0.30(-1.29%) |
Apr 01, 2016 | 22.62 | 23.06 | 22.54 | 23.02 | 135,108 | -0.01(-0.03%) |
Mar 31, 2016 | 23.17 | 23.22 | 23.02 | 23.03 | 432,595 | -0.10(-0.43%) |
Mar 30, 2016 | 23.17 | 23.32 | 23.11 | 23.13 | 228,798 | +0.28(+1.22%) |
Mar 29, 2016 | 22.49 | 22.86 | 22.39 | 22.85 | 183,826 | +0.27(+1.20%) |
Mar 28, 2016 | 22.59 | 22.61 | 22.49 | 22.58 | 111,143 | -0.01(-0.03%) |
Mar 24, 2016 | 22.36 | 22.59 | 22.59 | 22.59 | 547,671 | -0.07(-0.32%) |
Mar 23, 2016 | 22.87 | 22.88 | 22.62 | 22.66 | 145,758 | -0.50(-2.17%) |
Mar 22, 2016 | 23.03 | 23.25 | 22.99 | 23.16 | 166,396 | -0.03(-0.11%) |
Mar 21, 2016 | 23.06 | 23.24 | 23.06 | 23.19 | 314,500 | +0.12(+0.52%) |
Mar 18, 2016 | 23.15 | 23.23 | 23.06 | 23.07 | 894,044 | +0.00(+0.00%) |
Mar 17, 2016 | 22.80 | 23.14 | 22.72 | 23.07 | 1,729,585 | +0.63(+2.80%) |
Mar 16, 2016 | 21.77 | 22.46 | 21.75 | 22.44 | 276,243 | +0.51(+2.32%) |
Mar 15, 2016 | 21.94 | 21.97 | 21.84 | 21.93 | 523,019 | -0.51(-2.27%) |
Mar 14, 2016 | 22.51 | 22.57 | 22.35 | 22.44 | 901,720 | -0.17(-0.76%) |
Mar 11, 2016 | 22.45 | 22.63 | 22.45 | 22.61 | 238,582 | +0.42(+1.88%) |
Mar 10, 2016 | 22.25 | 22.29 | 21.86 | 22.20 | 1,322,442 | -0.05(-0.21%) |
Mar 09, 2016 | 22.23 | 22.37 | 22.17 | 22.24 | 494,753 | +0.08(+0.36%) |
Mar 08, 2016 | 22.37 | 22.37 | 22.11 | 22.16 | 470,074 | -0.38(-1.67%) |
Mar 07, 2016 | 22.43 | 22.67 | 22.41 | 22.54 | 1,970,477 | +0.02(+0.09%) |
Mar 04, 2016 | 22.14 | 22.53 | 22.12 | 22.52 | 817,571 | +0.68(+3.12%) |
Mar 03, 2016 | 21.50 | 21.85 | 21.49 | 21.84 | 257,928 | +0.41(+1.91%) |
Mar 02, 2016 | 21.13 | 21.44 | 21.13 | 21.43 | 313,698 | +0.26(+1.22%) |
Mar 01, 2016 | 20.85 | 21.20 | 20.83 | 21.17 | 266,506 | +0.68(+3.32%) |
Feb 29, 2016 | 20.51 | 20.67 | 20.47 | 20.49 | 220,378 | +0.15(+0.75%) |
Feb 26, 2016 | 20.67 | 20.68 | 20.32 | 20.34 | 454,600 | -0.20(-0.97%) |
Feb 25, 2016 | 20.42 | 20.54 | 20.29 | 20.54 | 301,220 | +0.14(+0.68%) |
Feb 24, 2016 | 20.13 | 20.45 | 20.01 | 20.40 | 303,828 | -0.05(-0.26%) |
Feb 23, 2016 | 20.63 | 20.66 | 20.45 | 20.45 | 259,828 | -0.36(-1.75%) |
Feb 22, 2016 | 20.64 | 20.81 | 20.57 | 20.81 | 304,697 | +0.52(+2.57%) |
Feb 19, 2016 | 20.23 | 20.36 | 20.15 | 20.29 | 214,202 | -0.14(-0.68%) |
Feb 18, 2016 | 20.65 | 20.66 | 20.40 | 20.43 | 492,014 | -0.13(-0.64%) |
Feb 17, 2016 | 20.28 | 20.60 | 20.28 | 20.56 | 694,110 | +0.41(+2.03%) |
Feb 16, 2016 | 20.04 | 20.17 | 20.00 | 20.15 | 473,427 | +0.57(+2.90%) |
Feb 12, 2016 | 19.42 | 19.58 | 19.58 | 19.58 | 389,162 | +0.29(+1.51%) |
Feb 11, 2016 | 19.20 | 19.38 | 19.11 | 19.29 | 722,780 | -0.23(-1.19%) |
Feb 10, 2016 | 19.64 | 19.83 | 19.52 | 19.52 | 414,380 | +0.10(+0.51%) |
Feb 09, 2016 | 19.40 | 19.61 | 19.24 | 19.43 | 381,644 | -0.24(-1.24%) |
Feb 08, 2016 | 19.69 | 19.72 | 19.45 | 19.67 | 400,910 | -0.24(-1.23%) |
Feb 05, 2016 | 20.07 | 20.08 | 19.85 | 19.91 | 392,133 | -0.15(-0.76%) |
Feb 04, 2016 | 20.08 | 20.32 | 19.98 | 20.07 | 486,899 | +0.25(+1.27%) |
Feb 03, 2016 | 19.47 | 19.85 | 19.17 | 19.82 | 471,410 | +0.60(+3.10%) |
Feb 02, 2016 | 19.48 | 19.48 | 19.18 | 19.22 | 568,201 | -0.57(-2.87%) |
Feb 01, 2016 | 19.76 | 19.86 | 19.65 | 19.79 | 318,764 | -0.32(-1.61%) |
Jan 29, 2016 | 19.81 | 20.11 | 19.79 | 20.11 | 384,622 | +0.67(+3.43%) |
Jan 28, 2016 | 19.44 | 19.50 | 19.29 | 19.44 | 566,884 | +0.41(+2.15%) |
Jan 27, 2016 | 19.04 | 19.32 | 18.95 | 19.03 | 566,572 | -0.01(-0.03%) |
Jan 26, 2016 | 18.88 | 19.07 | 18.85 | 19.04 | 568,204 | +0.24(+1.27%) |
Jan 25, 2016 | 19.00 | 19.05 | 18.80 | 18.80 | 1,524,383 | -0.28(-1.46%) |
Jan 22, 2016 | 19.05 | 19.12 | 18.85 | 19.08 | 2,381,725 | +0.65(+3.52%) |
Jan 21, 2016 | 18.34 | 18.66 | 18.19 | 18.43 | 954,254 | +0.08(+0.43%) |
Jan 20, 2016 | 18.28 | 18.47 | 17.95 | 18.35 | 1,212,480 | -0.34(-1.84%) |
Jan 19, 2016 | 18.90 | 18.90 | 18.56 | 18.70 | 1,237,764 | +0.28(+1.54%) |
Jan 15, 2016 | 18.53 | 18.41 | 18.41 | 18.41 | 781,047 | -0.95(-4.92%) |
Jan 14, 2016 | 19.05 | 19.39 | 18.92 | 19.37 | 2,611,985 | +0.34(+1.77%) |
Jan 13, 2016 | 19.44 | 19.46 | 18.98 | 19.03 | 911,856 | -0.17(-0.86%) |
Jan 12, 2016 | 19.35 | 19.38 | 19.05 | 19.19 | 471,555 | +0.08(+0.42%) |
Jan 11, 2016 | 19.31 | 19.39 | 18.96 | 19.11 | 478,729 | -0.03(-0.14%) |
Jan 08, 2016 | 19.55 | 19.62 | 19.13 | 19.14 | 1,534,601 | -0.18(-0.92%) |
Jan 07, 2016 | 19.47 | 19.68 | 19.32 | 19.32 | 618,798 | -0.67(-3.34%) |
Jan 06, 2016 | 20.03 | 20.11 | 19.93 | 19.99 | 688,132 | -0.40(-1.95%) |
Jan 05, 2016 | 20.41 | 20.44 | 20.33 | 20.38 | 395,979 | +0.08(+0.39%) |