Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.68 | 23.68 | 23.54 | 23.59 | 32,093 | -0.06(-0.26%) |
Aug 30, 2016 | 23.67 | 23.68 | 23.63 | 23.65 | 13,449 | -0.06(-0.24%) |
Aug 29, 2016 | 23.65 | 23.76 | 23.65 | 23.71 | 64,823 | +0.16(+0.69%) |
Aug 26, 2016 | 23.76 | 23.76 | 23.54 | 23.54 | 2,154,009 | -0.10(-0.42%) |
Aug 25, 2016 | 23.59 | 23.66 | 23.58 | 23.64 | 8,509 | +0.02(+0.10%) |
Aug 24, 2016 | 23.81 | 23.81 | 23.62 | 23.62 | 113,244 | -0.14(-0.59%) |
Aug 23, 2016 | 23.90 | 23.90 | 23.76 | 23.76 | 95,868 | +0.06(+0.24%) |
Aug 22, 2016 | 23.67 | 23.76 | 23.57 | 23.70 | 11,147 | -0.02(-0.09%) |
Aug 19, 2016 | 23.67 | 23.72 | 23.64 | 23.72 | 20,753 | -0.05(-0.19%) |
Aug 18, 2016 | 23.62 | 23.77 | 23.62 | 23.77 | 9,133 | +0.09(+0.37%) |
Aug 17, 2016 | 23.68 | 23.68 | 23.51 | 23.68 | 17,190 | +0.04(+0.17%) |
Aug 16, 2016 | 23.76 | 23.76 | 23.64 | 23.64 | 9,715 | -0.17(-0.71%) |
Aug 15, 2016 | 23.82 | 23.82 | 23.79 | 23.81 | 5,680 | +0.14(+0.59%) |
Aug 12, 2016 | 23.72 | 23.72 | 23.66 | 23.67 | 20,020 | -0.07(-0.30%) |
Aug 11, 2016 | 23.76 | 23.76 | 23.66 | 23.75 | 9,893 | +0.13(+0.55%) |
Aug 10, 2016 | 23.71 | 23.71 | 23.58 | 23.62 | 21,014 | -0.04(-0.15%) |
Aug 09, 2016 | 23.69 | 23.71 | 23.65 | 23.65 | 9,174 | -0.02(-0.07%) |
Aug 08, 2016 | 23.71 | 23.71 | 23.63 | 23.67 | 5,220 | +0.02(+0.07%) |
Aug 05, 2016 | 23.56 | 23.65 | 23.54 | 23.65 | 16,533 | +0.20(+0.83%) |
Aug 04, 2016 | 23.48 | 23.51 | 23.44 | 23.46 | 47,625 | +0.03(+0.14%) |
Aug 03, 2016 | 23.45 | 23.45 | 23.33 | 23.42 | 33,066 | +0.06(+0.27%) |
Aug 02, 2016 | 23.54 | 23.54 | 23.28 | 23.36 | 17,855 | -0.16(-0.69%) |
Aug 01, 2016 | 23.54 | 23.57 | 23.51 | 23.52 | 14,806 | -0.08(-0.34%) |
Jul 29, 2016 | 23.47 | 23.62 | 23.47 | 23.60 | 33,689 | +0.03(+0.12%) |
Jul 28, 2016 | 23.49 | 23.58 | 23.44 | 23.57 | 18,437 | +0.05(+0.20%) |
Jul 27, 2016 | 23.58 | 23.60 | 23.47 | 23.53 | 25,851 | +0.00(+0.02%) |
Jul 26, 2016 | 23.43 | 23.56 | 23.43 | 23.52 | 6,324 | +0.04(+0.16%) |
Jul 25, 2016 | 23.59 | 23.59 | 23.43 | 23.48 | 14,121 | -0.06(-0.24%) |
Jul 22, 2016 | 23.52 | 23.57 | 23.47 | 23.54 | 5,090 | +0.12(+0.53%) |
Jul 21, 2016 | 23.44 | 23.47 | 23.41 | 23.42 | 24,837 | -0.15(-0.63%) |
Jul 20, 2016 | 23.49 | 23.58 | 23.49 | 23.57 | 56,683 | +0.18(+0.76%) |
Jul 19, 2016 | 23.39 | 23.43 | 23.34 | 23.39 | 24,021 | -0.06(-0.24%) |
Jul 18, 2016 | 23.34 | 23.45 | 23.34 | 23.45 | 38,088 | +0.09(+0.40%) |
Jul 15, 2016 | 23.42 | 23.43 | 23.33 | 23.35 | 110,448 | -0.07(-0.29%) |
Jul 14, 2016 | 23.47 | 23.47 | 23.39 | 23.42 | 15,745 | +0.14(+0.62%) |
Jul 13, 2016 | 23.39 | 23.39 | 23.27 | 23.27 | 18,293 | +0.01(+0.04%) |
Jul 12, 2016 | 23.31 | 23.31 | 23.26 | 23.26 | 3,583 | +0.17(+0.75%) |
Jul 11, 2016 | 23.11 | 23.17 | 23.09 | 23.09 | 11,223 | +0.09(+0.39%) |
Jul 08, 2016 | 22.81 | 23.04 | 22.64 | 23.00 | 12,689 | +0.36(+1.61%) |
Jul 07, 2016 | 22.79 | 22.79 | 22.58 | 22.64 | 31,634 | +0.01(+0.06%) |
Jul 06, 2016 | 22.56 | 22.69 | 22.55 | 22.62 | 23,775 | +0.08(+0.37%) |
Jul 05, 2016 | 22.62 | 22.62 | 22.47 | 22.54 | 81,904 | -0.18(-0.80%) |
Jul 01, 2016 | 22.76 | 22.72 | 22.72 | 22.72 | 69,201 | +0.08(+0.37%) |
Jun 30, 2016 | 22.36 | 22.66 | 22.36 | 22.64 | 44,734 | +0.29(+1.31%) |
Jun 29, 2016 | 22.17 | 22.42 | 22.17 | 22.34 | 64,576 | +0.42(+1.92%) |
Jun 28, 2016 | 21.80 | 21.97 | 21.76 | 21.92 | 45,789 | +0.27(+1.25%) |
Jun 27, 2016 | 21.86 | 21.86 | 21.58 | 21.65 | 31,545 | -0.33(-1.48%) |
Jun 24, 2016 | 22.18 | 22.44 | 21.98 | 21.98 | 40,568 | -0.84(-3.70%) |
Jun 23, 2016 | 22.71 | 22.82 | 22.71 | 22.82 | 31,613 | +0.27(+1.22%) |
Jun 22, 2016 | 22.67 | 22.67 | 22.54 | 22.54 | 14,737 | -0.07(-0.31%) |
Jun 21, 2016 | 22.51 | 22.61 | 22.51 | 22.61 | 68,290 | -0.02(-0.08%) |
Jun 20, 2016 | 22.70 | 22.70 | 22.63 | 22.63 | 22,754 | +0.28(+1.25%) |
Jun 17, 2016 | 22.55 | 22.55 | 22.35 | 22.35 | 2,009,432 | -0.02(-0.11%) |
Jun 16, 2016 | 22.30 | 22.38 | 22.19 | 22.38 | 16,369 | -0.16(-0.71%) |
Jun 15, 2016 | 22.55 | 22.55 | 22.52 | 22.54 | 11,128 | +0.12(+0.53%) |
Jun 14, 2016 | 22.50 | 22.50 | 22.30 | 22.42 | 16,155 | -0.06(-0.26%) |
Jun 13, 2016 | 22.65 | 22.68 | 22.48 | 22.48 | 25,542 | -0.17(-0.76%) |
Jun 10, 2016 | 22.83 | 22.83 | 22.65 | 22.65 | 8,683 | -0.16(-0.69%) |
Jun 09, 2016 | 22.85 | 22.85 | 22.81 | 22.81 | 7,616 | -0.16(-0.68%) |
Jun 08, 2016 | 22.83 | 22.96 | 22.83 | 22.96 | 18,145 | +0.10(+0.44%) |
Jun 07, 2016 | 22.86 | 22.92 | 22.86 | 22.86 | 22,918 | +0.05(+0.24%) |
Jun 06, 2016 | 22.68 | 22.88 | 22.68 | 22.81 | 21,389 | +0.06(+0.27%) |
Jun 03, 2016 | 22.66 | 22.75 | 22.56 | 22.75 | 13,105 | +0.06(+0.25%) |
Jun 02, 2016 | 22.62 | 22.69 | 22.62 | 22.69 | 10,433 | +0.02(+0.08%) |
Jun 01, 2016 | 22.64 | 22.73 | 22.54 | 22.67 | 18,049 | +0.08(+0.35%) |
May 31, 2016 | 22.64 | 22.68 | 22.53 | 22.59 | 11,645 | -0.05(-0.22%) |
May 27, 2016 | 22.64 | 22.64 | 22.64 | 22.64 | 4,820 | +0.05(+0.24%) |
May 26, 2016 | 22.53 | 22.59 | 22.53 | 22.59 | 10,928 | -0.01(-0.04%) |
May 25, 2016 | 22.48 | 22.62 | 22.48 | 22.59 | 28,475 | +0.20(+0.91%) |
May 24, 2016 | 22.22 | 22.44 | 22.22 | 22.39 | 118,647 | +0.25(+1.15%) |
May 23, 2016 | 22.12 | 22.19 | 22.08 | 22.14 | 60,408 | +0.05(+0.21%) |
May 20, 2016 | 22.15 | 22.15 | 22.08 | 22.09 | 74,711 | +0.10(+0.47%) |
May 19, 2016 | 21.88 | 22.01 | 21.82 | 21.99 | 16,603 | +0.03(+0.15%) |
May 18, 2016 | 22.15 | 22.15 | 21.94 | 21.96 | 30,899 | -0.07(-0.34%) |
May 17, 2016 | 22.15 | 22.26 | 21.99 | 22.03 | 63,452 | -0.25(-1.11%) |
May 16, 2016 | 22.09 | 22.28 | 22.09 | 22.28 | 38,626 | +0.26(+1.16%) |
May 13, 2016 | 22.12 | 22.19 | 21.98 | 22.02 | 21,899 | -0.17(-0.76%) |
May 12, 2016 | 22.25 | 22.32 | 22.08 | 22.19 | 24,770 | -0.01(-0.07%) |
May 11, 2016 | 22.51 | 22.51 | 22.21 | 22.21 | 29,605 | -0.21(-0.96%) |
May 10, 2016 | 22.18 | 22.42 | 22.18 | 22.42 | 4,083 | +0.28(+1.25%) |
May 09, 2016 | 22.17 | 22.23 | 22.11 | 22.14 | 35,947 | +0.07(+0.33%) |
May 06, 2016 | 22.00 | 22.15 | 21.93 | 22.07 | 41,553 | +0.04(+0.19%) |
May 05, 2016 | 22.06 | 22.08 | 22.02 | 22.03 | 80,668 | -0.04(-0.18%) |
May 04, 2016 | 22.19 | 22.36 | 21.98 | 22.07 | 51,428 | -0.11(-0.48%) |
May 03, 2016 | 22.18 | 22.26 | 22.17 | 22.18 | 37,249 | -0.32(-1.40%) |
May 02, 2016 | 22.34 | 22.49 | 22.32 | 22.49 | 40,423 | +0.37(+1.69%) |
Apr 29, 2016 | 22.33 | 22.33 | 22.09 | 22.12 | 17,670 | -0.24(-1.05%) |
Apr 28, 2016 | 22.56 | 22.64 | 22.35 | 22.35 | 12,485 | -0.14(-0.62%) |
Apr 27, 2016 | 22.44 | 22.56 | 22.44 | 22.49 | 38,984 | -0.06(-0.27%) |
Apr 26, 2016 | 22.56 | 22.56 | 22.47 | 22.55 | 23,544 | +0.10(+0.42%) |
Apr 25, 2016 | 22.56 | 22.56 | 22.35 | 22.46 | 57,764 | -0.06(-0.29%) |
Apr 22, 2016 | 22.56 | 22.57 | 22.46 | 22.52 | 27,325 | -0.01(-0.03%) |
Apr 21, 2016 | 22.55 | 22.61 | 22.52 | 22.53 | 25,321 | -0.14(-0.63%) |
Apr 20, 2016 | 22.66 | 22.72 | 22.58 | 22.67 | 77,617 | +0.09(+0.40%) |
Apr 19, 2016 | 22.65 | 22.65 | 22.53 | 22.58 | 4,927,528 | +0.10(+0.43%) |
Apr 18, 2016 | 22.29 | 22.50 | 21.29 | 22.48 | 23,978 | +0.17(+0.76%) |
Apr 15, 2016 | 22.35 | 22.41 | 22.32 | 22.32 | 15,838 | -0.11(-0.51%) |
Apr 14, 2016 | 22.42 | 22.48 | 22.35 | 22.43 | 32,786 | +0.06(+0.27%) |
Apr 13, 2016 | 22.31 | 22.40 | 22.30 | 22.37 | 15,226 | +0.26(+1.19%) |
Apr 12, 2016 | 21.91 | 22.13 | 21.91 | 22.11 | 28,014 | +0.08(+0.36%) |
Apr 11, 2016 | 22.07 | 22.09 | 22.02 | 22.03 | 15,611 | +0.06(+0.28%) |
Apr 08, 2016 | 22.08 | 22.09 | 21.97 | 21.97 | 14,144 | +0.07(+0.31%) |
Apr 07, 2016 | 22.11 | 22.12 | 21.90 | 21.90 | 23,875 | -0.22(-0.98%) |
Apr 06, 2016 | 22.08 | 22.12 | 21.94 | 22.12 | 20,886 | +0.20(+0.89%) |
Apr 05, 2016 | 21.99 | 22.06 | 21.92 | 21.92 | 31,147 | -0.23(-1.05%) |
Apr 04, 2016 | 22.43 | 22.43 | 22.15 | 22.15 | 15,770 | -0.08(-0.35%) |
Apr 01, 2016 | 22.14 | 22.23 | 21.94 | 22.23 | 20,501 | +0.05(+0.24%) |
Mar 31, 2016 | 22.11 | 22.22 | 22.11 | 22.18 | 45,085 | -0.01(-0.07%) |
Mar 30, 2016 | 22.31 | 22.31 | 22.16 | 22.19 | 24,013 | +0.24(+1.09%) |
Mar 29, 2016 | 21.76 | 21.95 | 21.76 | 21.95 | 169,883 | +0.13(+0.62%) |
Mar 28, 2016 | 21.83 | 21.86 | 21.82 | 21.82 | 10,295 | +0.04(+0.19%) |
Mar 24, 2016 | 21.72 | 21.78 | 21.78 | 21.78 | 19,970 | -0.15(-0.67%) |
Mar 23, 2016 | 22.07 | 22.07 | 21.84 | 21.93 | 20,287 | -0.01(-0.05%) |
Mar 22, 2016 | 21.89 | 22.04 | 21.89 | 21.94 | 42,524 | -0.11(-0.51%) |
Mar 21, 2016 | 21.97 | 22.05 | 21.88 | 22.05 | 42,834 | +0.11(+0.49%) |
Mar 18, 2016 | 21.96 | 21.97 | 21.91 | 21.94 | 30,431 | +0.07(+0.32%) |
Mar 17, 2016 | 21.64 | 21.94 | 21.64 | 21.87 | 16,773 | +0.30(+1.41%) |
Mar 16, 2016 | 21.63 | 21.63 | 21.57 | 21.57 | 17,479 | +0.01(+0.03%) |
Mar 15, 2016 | 21.57 | 21.57 | 21.53 | 21.56 | 8,545 | -0.11(-0.49%) |
Mar 14, 2016 | 21.59 | 21.70 | 21.57 | 21.67 | 9,597 | +0.03(+0.13%) |
Mar 11, 2016 | 21.56 | 21.66 | 21.55 | 21.64 | 26,820 | +0.34(+1.59%) |
Mar 10, 2016 | 21.49 | 21.49 | 21.26 | 21.30 | 19,914 | +0.02(+0.09%) |
Mar 09, 2016 | 21.32 | 21.32 | 21.26 | 21.28 | 29,809 | +0.10(+0.48%) |
Mar 08, 2016 | 21.31 | 21.36 | 21.18 | 21.18 | 24,481 | -0.23(-1.05%) |
Mar 07, 2016 | 21.37 | 21.49 | 21.37 | 21.41 | 7,196 | -0.01(-0.03%) |
Mar 04, 2016 | 21.36 | 21.36 | 21.36 | 21.41 | 19,285 | +0.09(+0.41%) |
Mar 03, 2016 | 21.24 | 21.33 | 21.21 | 21.33 | 7,992 | +0.14(+0.68%) |
Mar 02, 2016 | 21.24 | 21.24 | 21.06 | 21.18 | 51,876 | +0.07(+0.34%) |
Mar 01, 2016 | 20.76 | 21.11 | 20.76 | 21.11 | 17,423 | +0.32(+1.56%) |
Feb 29, 2016 | 20.87 | 20.87 | 20.79 | 20.79 | 5,992 | -0.02(-0.12%) |
Feb 26, 2016 | 20.81 | 20.88 | 20.81 | 20.81 | 9,459 | +0.10(+0.47%) |
Feb 25, 2016 | 20.61 | 20.71 | 20.61 | 20.71 | 10,158 | +0.46(+2.27%) |
Feb 24, 2016 | 20.25 | 20.25 | 20.25 | 20.25 | 2,055 | -0.28(-1.38%) |
Feb 23, 2016 | 20.63 | 20.73 | 20.48 | 20.54 | 16,627 | -0.12(-0.60%) |
Feb 22, 2016 | 20.66 | 20.77 | 20.66 | 20.66 | 7,805 | +0.23(+1.12%) |
Feb 19, 2016 | 20.33 | 20.43 | 20.33 | 20.43 | 14,496 | +0.05(+0.24%) |
Feb 18, 2016 | 20.52 | 20.57 | 20.38 | 20.38 | 12,033 | -0.10(-0.50%) |
Feb 17, 2016 | 20.14 | 20.50 | 20.14 | 20.49 | 8,075 | +0.32(+1.59%) |
Feb 16, 2016 | 20.17 | 20.17 | 20.16 | 20.16 | 9,334 | +0.34(+1.72%) |
Feb 12, 2016 | 19.55 | 19.82 | 19.82 | 19.82 | 8,303 | +0.32(+1.66%) |
Feb 11, 2016 | 19.38 | 19.50 | 19.28 | 19.50 | 20,835 | -0.18(-0.93%) |
Feb 10, 2016 | 19.88 | 19.89 | 19.68 | 19.68 | 18,662 | -0.11(-0.58%) |
Feb 09, 2016 | 19.48 | 19.80 | 19.48 | 19.80 | 22,931 | +0.08(+0.43%) |
Feb 08, 2016 | 19.74 | 19.74 | 19.45 | 19.71 | 50,395 | -0.33(-1.66%) |
Feb 05, 2016 | 20.37 | 20.37 | 19.95 | 20.04 | 14,462 | -0.30(-1.50%) |
Feb 04, 2016 | 20.54 | 20.54 | 20.35 | 20.35 | 27,249 | +0.12(+0.58%) |
Feb 03, 2016 | 20.23 | 20.54 | 20.03 | 20.23 | 18,323 | -0.09(-0.46%) |
Feb 02, 2016 | 21.04 | 21.04 | 20.25 | 20.32 | 23,402 | -0.22(-1.07%) |
Feb 01, 2016 | 20.54 | 20.54 | 20.49 | 20.54 | 6,373 | -0.08(-0.38%) |
Jan 29, 2016 | 20.39 | 20.64 | 20.39 | 20.62 | 18,496 | +0.41(+2.05%) |
Jan 28, 2016 | 20.22 | 20.62 | 20.12 | 20.21 | 25,415 | -0.14(-0.67%) |
Jan 27, 2016 | 20.32 | 20.38 | 20.32 | 20.35 | 32,190 | +0.16(+0.79%) |
Jan 26, 2016 | 20.09 | 20.27 | 20.09 | 20.19 | 13,437 | +0.03(+0.16%) |
Jan 25, 2016 | 20.22 | 20.22 | 20.15 | 20.15 | 6,954 | -0.13(-0.64%) |
Jan 22, 2016 | 20.73 | 20.73 | 20.14 | 20.28 | 58,637 | +0.39(+1.96%) |
Jan 21, 2016 | 19.79 | 20.12 | 19.79 | 19.89 | 20,987 | +0.03(+0.15%) |
Jan 20, 2016 | 19.70 | 19.87 | 19.27 | 19.87 | 38,874 | -0.23(-1.12%) |
Jan 19, 2016 | 20.24 | 20.24 | 19.92 | 20.09 | 44,368 | +0.04(+0.22%) |
Jan 15, 2016 | 19.95 | 20.05 | 20.05 | 20.05 | 20,067 | -0.41(-2.01%) |
Jan 14, 2016 | 20.29 | 20.50 | 20.07 | 20.46 | 38,909 | +0.30(+1.50%) |
Jan 13, 2016 | 20.73 | 20.73 | 20.16 | 20.16 | 28,958 | -0.48(-2.32%) |
Jan 12, 2016 | 20.77 | 20.78 | 20.50 | 20.63 | 20,253 | +0.06(+0.28%) |
Jan 11, 2016 | 20.67 | 20.67 | 20.33 | 20.58 | 61,273 | +0.06(+0.30%) |
Jan 08, 2016 | 20.91 | 20.91 | 20.52 | 20.52 | 34,404 | -0.31(-1.49%) |
Jan 07, 2016 | 21.02 | 21.09 | 20.78 | 20.83 | 35,089 | -0.43(-2.02%) |
Jan 06, 2016 | 21.31 | 21.33 | 21.21 | 21.26 | 29,263 | -0.33(-1.51%) |
Jan 05, 2016 | 21.57 | 21.59 | 21.48 | 21.58 | 52,416 | +0.08(+0.36%) |
Jan 04, 2016 | 21.55 | 21.55 | 21.32 | 21.51 | 124,505 | -0.49(-2.21%) |
Dec 31, 2015 | 21.96 | 21.99 | 21.99 | 21.99 | 49,129 | -0.08(-0.37%) |
Dec 30, 2015 | 22.18 | 22.23 | 22.07 | 22.07 | 59,121 | -0.12(-0.54%) |
Dec 29, 2015 | 22.13 | 22.21 | 22.13 | 22.19 | 31,415 | +0.19(+0.85%) |
Dec 28, 2015 | 21.94 | 22.02 | 21.86 | 22.01 | 28,031 | -0.06(-0.29%) |
Dec 24, 2015 | 22.10 | 22.07 | 22.07 | 22.07 | 4,151 | -0.02(-0.10%) |
Dec 23, 2015 | 21.89 | 22.09 | 21.89 | 22.09 | 26,329 | +0.24(+1.10%) |
Dec 22, 2015 | 21.75 | 21.85 | 21.67 | 21.85 | 54,706 | +0.37(+1.74%) |
Dec 21, 2015 | 21.59 | 21.62 | 21.48 | 21.48 | 12,849 | -0.05(-0.21%) |
Dec 18, 2015 | 21.78 | 21.78 | 21.51 | 21.52 | 34,750 | -0.39(-1.78%) |
Dec 17, 2015 | 21.96 | 21.98 | 21.91 | 21.91 | 38,462 | +0.01(+0.06%) |
Dec 16, 2015 | 21.87 | 21.90 | 21.87 | 21.90 | 52,300 | +0.08(+0.38%) |
Dec 15, 2015 | 21.85 | 21.90 | 21.80 | 21.82 | 26,376 | +0.23(+1.06%) |
Dec 14, 2015 | 21.57 | 21.59 | 21.44 | 21.59 | 27,871 | +0.07(+0.35%) |
Dec 11, 2015 | 21.76 | 21.76 | 21.50 | 21.51 | 138,140 | -0.46(-2.09%) |
Dec 10, 2015 | 22.00 | 22.13 | 21.93 | 21.97 | 18,142 | +0.14(+0.62%) |
Dec 09, 2015 | 21.86 | 21.86 | 21.84 | 21.84 | 9,380 | -0.25(-1.12%) |
Dec 08, 2015 | 22.07 | 22.08 | 22.07 | 22.08 | 4,339 | -0.03(-0.13%) |
Dec 07, 2015 | 22.34 | 22.34 | 22.11 | 22.11 | 10,444 | -0.26(-1.16%) |
Dec 04, 2015 | 22.21 | 22.37 | 22.18 | 22.37 | 141,366 | +0.40(+1.83%) |
Dec 03, 2015 | 22.36 | 22.36 | 21.91 | 21.97 | 39,978 | -0.29(-1.32%) |
Dec 02, 2015 | 22.50 | 22.54 | 22.27 | 22.27 | 19,707 | -0.22(-0.97%) |
Dec 01, 2015 | 22.45 | 22.48 | 22.45 | 22.48 | 4,756 | +0.15(+0.68%) |
Nov 30, 2015 | 22.46 | 22.46 | 22.33 | 22.33 | 24,422 | -0.07(-0.31%) |
Nov 27, 2015 | 22.39 | 22.40 | 22.39 | 22.40 | 4,561 | +0.01(+0.03%) |
Nov 25, 2015 | 22.39 | 22.39 | 22.39 | 22.39 | 143,251 | +0.01(+0.05%) |
Nov 24, 2015 | 22.30 | 22.38 | 22.30 | 22.38 | 7,990 | +0.07(+0.31%) |
Nov 23, 2015 | 22.41 | 22.41 | 22.31 | 22.31 | 29,908 | -0.03(-0.14%) |
Nov 20, 2015 | 22.34 | 22.27 | 22.27 | 22.34 | 2,531 | +0.07(+0.31%) |
Nov 19, 2015 | 22.24 | 22.28 | 22.23 | 22.27 | 52,780 | +0.02(+0.11%) |
Nov 18, 2015 | 22.03 | 22.25 | 22.03 | 22.25 | 14,269 | +0.27(+1.22%) |
Nov 17, 2015 | 22.06 | 22.06 | 21.98 | 21.98 | 3,977 | +0.11(+0.51%) |
Nov 16, 2015 | 21.63 | 21.87 | 21.63 | 21.87 | 9,596 | +0.21(+0.95%) |
Nov 13, 2015 | 21.82 | 21.82 | 21.62 | 21.66 | 14,763 | -0.19(-0.87%) |
Nov 12, 2015 | 22.02 | 22.02 | 21.85 | 21.85 | 18,970 | -0.38(-1.70%) |
Nov 11, 2015 | 22.23 | 22.23 | 22.23 | 22.23 | 2,232 | -0.06(-0.27%) |
Nov 10, 2015 | 22.14 | 22.31 | 22.14 | 22.29 | 28,997 | +0.12(+0.54%) |
Nov 09, 2015 | 22.38 | 22.38 | 22.15 | 22.17 | 23,003 | -0.26(-1.15%) |
Nov 06, 2015 | 22.49 | 22.49 | 22.31 | 22.42 | 26,473 | -0.01(-0.04%) |
Nov 05, 2015 | 22.48 | 22.50 | 22.40 | 22.43 | 23,274 | -0.10(-0.46%) |
Nov 03, 2015 | 22.51 | 22.54 | 22.51 | 22.54 | 465 | +0.14(+0.62%) |
Nov 02, 2015 | 22.50 | 22.50 | 22.40 | 22.40 | 7,294 | +0.16(+0.72%) |
Oct 30, 2015 | 22.30 | 22.30 | 22.24 | 22.24 | 15,159 | -0.04(-0.16%) |
Oct 29, 2015 | 22.35 | 22.35 | 22.27 | 22.27 | 4,707 | -0.00(-0.01%) |
Oct 28, 2015 | 22.15 | 22.28 | 22.15 | 22.28 | 14,519 | +0.22(+1.01%) |
Oct 27, 2015 | 22.05 | 22.05 | 22.05 | 22.05 | 5,347 | -0.03(-0.14%) |
Oct 26, 2015 | 22.12 | 22.12 | 22.08 | 22.08 | 6,842 | -0.06(-0.29%) |
Oct 23, 2015 | 22.06 | 22.15 | 22.06 | 22.15 | 8,553 | +0.28(+1.30%) |
Oct 22, 2015 | 21.71 | 21.86 | 21.71 | 21.86 | 3,845 | +0.11(+0.49%) |
Oct 21, 2015 | 21.71 | 21.76 | 21.71 | 21.76 | 20,423 | +0.02(+0.09%) |
Oct 20, 2015 | 21.73 | 21.84 | 21.73 | 21.74 | 17,941 | -0.05(-0.22%) |
Oct 19, 2015 | 21.75 | 21.79 | 21.75 | 21.79 | 16,710 | +0.02(+0.07%) |
Oct 16, 2015 | 21.74 | 21.77 | 21.68 | 21.77 | 16,237 | +0.06(+0.28%) |
Oct 15, 2015 | 21.48 | 21.71 | 21.48 | 21.71 | 10,034 | +0.25(+1.19%) |
Oct 14, 2015 | 21.52 | 21.52 | 21.39 | 21.46 | 9,659 | -0.07(-0.33%) |
Oct 13, 2015 | 21.63 | 21.63 | 21.53 | 21.53 | 12,496 | -0.13(-0.58%) |
Oct 12, 2015 | 21.65 | 21.66 | 21.57 | 21.65 | 15,180 | +0.00(+0.02%) |
Oct 09, 2015 | 21.67 | 21.67 | 21.54 | 21.65 | 90,602 | +0.26(+1.22%) |
Oct 08, 2015 | 21.39 | 21.39 | 21.39 | 21.39 | 2,392 | +0.02(+0.07%) |
Oct 07, 2015 | 21.26 | 21.37 | 21.26 | 21.37 | 11,731 | +0.16(+0.76%) |
Oct 06, 2015 | 21.30 | 21.32 | 21.18 | 21.21 | 25,520 | -0.01(-0.03%) |
Oct 05, 2015 | 21.04 | 21.22 | 21.04 | 21.22 | 12,496 | +0.42(+2.03%) |
Oct 02, 2015 | 20.34 | 20.79 | 20.32 | 20.79 | 27,927 | +0.25(+1.23%) |
Oct 01, 2015 | 20.54 | 20.55 | 20.38 | 20.54 | 37,655 | +0.08(+0.40%) |
Sep 30, 2015 | 20.46 | 20.48 | 20.40 | 20.46 | 31,800 | +0.26(+1.26%) |
Sep 29, 2015 | 20.23 | 20.28 | 20.10 | 20.20 | 16,307 | +0.00(+0.00%) |
Sep 28, 2015 | 20.71 | 20.71 | 20.20 | 20.20 | 17,496 | -0.54(-2.61%) |
Sep 25, 2015 | 20.88 | 20.95 | 20.73 | 20.75 | 10,305 | +0.13(+0.64%) |
Sep 24, 2015 | 20.59 | 20.65 | 20.59 | 20.61 | 8,469 | -0.21(-0.99%) |
Sep 23, 2015 | 20.93 | 20.95 | 20.81 | 20.82 | 24,971 | -0.06(-0.30%) |
Sep 22, 2015 | 20.95 | 20.97 | 20.80 | 20.88 | 24,290 | -0.26(-1.21%) |
Sep 21, 2015 | 21.18 | 21.32 | 21.10 | 21.14 | 22,433 | -0.06(-0.29%) |
Sep 18, 2015 | 21.26 | 21.31 | 21.19 | 21.20 | 14,672 | -0.44(-2.02%) |
Sep 17, 2015 | 21.51 | 21.64 | 21.50 | 21.64 | 27,068 | +0.14(+0.66%) |
Sep 16, 2015 | 21.34 | 21.50 | 21.34 | 21.50 | 46,163 | +0.21(+0.99%) |
Sep 15, 2015 | 21.20 | 21.37 | 21.20 | 21.29 | 45,324 | +0.29(+1.37%) |
Sep 14, 2015 | 21.00 | 21.00 | 20.99 | 21.00 | 9,939 | -0.06(-0.28%) |
Sep 11, 2015 | 20.93 | 21.06 | 20.93 | 21.06 | 8,687 | -0.03(-0.13%) |
Sep 10, 2015 | 20.89 | 21.08 | 20.88 | 21.08 | 7,980 | -0.01(-0.05%) |
Sep 09, 2015 | 21.37 | 21.37 | 21.07 | 21.09 | 121,885 | -0.04(-0.17%) |
Sep 08, 2015 | 21.01 | 21.13 | 20.97 | 21.13 | 22,669 | +0.33(+1.57%) |
Sep 04, 2015 | 20.73 | 20.80 | 20.80 | 20.80 | 25,879 | -0.14(-0.66%) |
Sep 03, 2015 | 21.08 | 21.10 | 20.94 | 20.94 | 16,611 | +0.06(+0.29%) |
Sep 02, 2015 | 20.84 | 20.88 | 20.74 | 20.88 | 26,411 | +0.38(+1.86%) |