Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.43 | 23.51 | 23.40 | 23.48 | 6,711 | +0.07(+0.32%) |
Aug 30, 2016 | 23.35 | 23.54 | 23.35 | 23.41 | 5,901 | +0.19(+0.82%) |
Aug 29, 2016 | 23.04 | 23.29 | 23.04 | 23.22 | 6,169 | -0.07(-0.30%) |
Aug 26, 2016 | 23.28 | 23.30 | 23.19 | 23.29 | 9,946 | -0.26(-1.10%) |
Aug 25, 2016 | 23.64 | 23.64 | 23.55 | 23.55 | 10,032 | -0.09(-0.38%) |
Aug 24, 2016 | 23.63 | 23.73 | 23.63 | 23.64 | 1,317 | -0.11(-0.46%) |
Aug 23, 2016 | 23.78 | 23.83 | 23.74 | 23.75 | 3,684 | -0.05(-0.19%) |
Aug 22, 2016 | 23.60 | 23.81 | 23.60 | 23.80 | 7,269 | +0.16(+0.66%) |
Aug 19, 2016 | 23.46 | 23.64 | 23.46 | 23.64 | 2,155 | +0.12(+0.49%) |
Aug 18, 2016 | 23.32 | 23.57 | 23.32 | 23.52 | 19,913 | -0.35(-1.47%) |
Aug 17, 2016 | 23.69 | 23.90 | 23.69 | 23.88 | 2,887 | +0.48(+2.07%) |
Aug 16, 2016 | 23.38 | 23.49 | 23.36 | 23.39 | 11,283 | -0.25(-1.04%) |
Aug 15, 2016 | 23.51 | 23.65 | 23.50 | 23.64 | 1,734 | -0.10(-0.44%) |
Aug 12, 2016 | 23.75 | 23.80 | 23.70 | 23.74 | 7,697 | -0.35(-1.45%) |
Aug 11, 2016 | 23.72 | 24.11 | 23.72 | 24.09 | 3,371 | +0.25(+1.05%) |
Aug 10, 2016 | 23.75 | 23.90 | 23.75 | 23.84 | 9,239 | +0.25(+1.06%) |
Aug 09, 2016 | 23.57 | 23.64 | 23.57 | 23.59 | 11,322 | +0.63(+2.74%) |
Aug 08, 2016 | 22.89 | 23.03 | 22.89 | 22.96 | 9,573 | +0.11(+0.48%) |
Aug 05, 2016 | 23.07 | 23.07 | 22.79 | 22.85 | 8,527 | -0.17(-0.74%) |
Aug 04, 2016 | 22.58 | 23.07 | 22.58 | 23.02 | 9,324 | +0.54(+2.42%) |
Aug 03, 2016 | 22.28 | 22.54 | 22.28 | 22.48 | 6,058 | +0.03(+0.11%) |
Aug 02, 2016 | 22.18 | 22.45 | 22.18 | 22.45 | 37,879 | +0.59(+2.70%) |
Aug 01, 2016 | 22.40 | 22.88 | 21.86 | 21.86 | 16,587 | -0.66(-2.93%) |
Jul 29, 2016 | 22.33 | 22.73 | 22.33 | 22.52 | 5,646 | +0.17(+0.76%) |
Jul 28, 2016 | 22.49 | 22.55 | 22.31 | 22.35 | 188,144 | -0.02(-0.09%) |
Jul 27, 2016 | 22.18 | 22.40 | 22.17 | 22.37 | 9,003 | -1.70(-7.08%) |
Jul 26, 2016 | 24.15 | 24.15 | 24.06 | 24.07 | 8,224 | -0.05(-0.23%) |
Jul 25, 2016 | 24.17 | 24.36 | 24.13 | 24.13 | 8,410 | -0.34(-1.39%) |
Jul 22, 2016 | 24.18 | 24.59 | 24.18 | 24.47 | 8,776 | +0.23(+0.97%) |
Jul 21, 2016 | 23.97 | 24.66 | 23.97 | 24.23 | 4,784 | -0.49(-1.98%) |
Jul 20, 2016 | 24.74 | 24.80 | 24.69 | 24.73 | 13,843 | +0.08(+0.30%) |
Jul 19, 2016 | 24.66 | 24.70 | 24.62 | 24.65 | 5,970 | -0.42(-1.68%) |
Jul 18, 2016 | 25.12 | 25.20 | 25.07 | 25.07 | 1,422 | -0.05(-0.20%) |
Jul 15, 2016 | 24.75 | 25.41 | 24.75 | 25.12 | 2,291 | -0.15(-0.61%) |
Jul 14, 2016 | 25.30 | 25.40 | 25.17 | 25.27 | 6,488 | +0.09(+0.38%) |
Jul 13, 2016 | 24.85 | 25.20 | 24.85 | 25.18 | 2,820 | +0.20(+0.80%) |
Jul 12, 2016 | 24.69 | 25.19 | 24.69 | 24.98 | 3,804 | -0.39(-1.54%) |
Jul 11, 2016 | 25.41 | 25.48 | 25.10 | 25.37 | 10,474 | +0.45(+1.81%) |
Jul 08, 2016 | 24.59 | 24.93 | 24.59 | 24.92 | 6,613 | +0.30(+1.22%) |
Jul 07, 2016 | 24.51 | 24.80 | 24.51 | 24.62 | 15,022 | -0.03(-0.12%) |
Jul 05, 2016 | 24.51 | 24.83 | 24.51 | 24.65 | 5,171 | +0.52(+2.15%) |
Jul 01, 2016 | 24.13 | 24.13 | 24.13 | 0 | -0.05(-0.21%) | |
Jun 30, 2016 | 24.21 | 24.27 | 24.06 | 24.18 | 10,482 | -0.26(-1.06%) |
Jun 29, 2016 | 24.55 | 24.55 | 24.44 | 24.44 | 4,163 | +0.57(+2.37%) |
Jun 28, 2016 | 23.66 | 23.92 | 23.63 | 23.88 | 4,668 | +0.27(+1.17%) |
Jun 27, 2016 | 23.78 | 23.78 | 23.45 | 23.60 | 16,646 | -0.70(-2.90%) |
Jun 24, 2016 | 24.38 | 24.62 | 24.11 | 24.30 | 17,504 | -0.64(-2.59%) |
Jun 23, 2016 | 24.85 | 24.95 | 24.81 | 24.95 | 4,212 | +0.61(+2.53%) |
Jun 22, 2016 | 24.54 | 24.54 | 24.34 | 24.34 | 4,362 | -0.54(-2.19%) |
Jun 21, 2016 | 24.58 | 25.14 | 24.58 | 24.88 | 5,024 | +0.56(+2.30%) |
Jun 20, 2016 | 24.13 | 24.50 | 24.08 | 24.32 | 6,788 | +0.43(+1.80%) |
Jun 17, 2016 | 23.90 | 23.92 | 23.62 | 23.89 | 8,349 | +0.02(+0.08%) |
Jun 16, 2016 | 23.82 | 23.89 | 23.56 | 23.87 | 10,389 | +0.01(+0.04%) |
Jun 15, 2016 | 23.98 | 24.11 | 23.71 | 23.86 | 20,776 | -0.14(-0.60%) |
Jun 14, 2016 | 23.90 | 24.02 | 23.86 | 24.00 | 7,788 | +0.00(+0.02%) |
Jun 13, 2016 | 24.05 | 24.11 | 23.96 | 24.00 | 13,641 | -0.52(-2.12%) |
Jun 10, 2016 | 24.48 | 24.52 | 24.38 | 24.52 | 11,585 | -0.53(-2.12%) |
Jun 09, 2016 | 24.95 | 25.05 | 24.95 | 25.05 | 4,316 | -0.21(-0.84%) |
Jun 08, 2016 | 25.10 | 25.33 | 25.10 | 25.26 | 12,549 | +0.55(+2.23%) |
Jun 07, 2016 | 24.71 | 24.89 | 24.71 | 24.71 | 31,595 | +0.18(+0.73%) |
Jun 06, 2016 | 24.49 | 24.53 | 24.49 | 24.53 | 381,001 | +0.18(+0.74%) |
Jun 03, 2016 | 24.00 | 24.37 | 24.00 | 24.35 | 260,594 | -0.03(-0.13%) |
Jun 02, 2016 | 23.94 | 24.40 | 23.94 | 24.38 | 463,505 | -1.14(-4.46%) |
Jun 01, 2016 | 24.99 | 25.53 | 24.99 | 25.52 | 10,599 | +0.73(+2.94%) |
May 31, 2016 | 24.65 | 24.90 | 24.65 | 24.79 | 12,202 | +0.09(+0.34%) |
May 27, 2016 | 24.70 | 24.70 | 24.70 | 0 | -0.03(-0.10%) | |
May 26, 2016 | 24.36 | 24.97 | 24.36 | 24.73 | 4,453 | -0.33(-1.32%) |
May 25, 2016 | 25.00 | 25.14 | 25.00 | 25.06 | 6,987 | -0.02(-0.08%) |
May 24, 2016 | 24.80 | 25.12 | 24.80 | 25.08 | 3,238 | +0.29(+1.17%) |
May 23, 2016 | 25.16 | 25.16 | 24.57 | 24.79 | 6,609 | -0.19(-0.77%) |
May 20, 2016 | 25.29 | 25.29 | 24.94 | 24.98 | 2,709 | -0.14(-0.55%) |
May 19, 2016 | 25.40 | 25.40 | 25.05 | 25.12 | 7,144 | -0.45(-1.78%) |
May 18, 2016 | 25.28 | 25.80 | 25.28 | 25.57 | 3,917 | +0.48(+1.93%) |
May 17, 2016 | 25.30 | 25.41 | 25.06 | 25.09 | 4,559 | -0.24(-0.95%) |
May 16, 2016 | 25.15 | 25.38 | 25.11 | 25.33 | 8,037 | +0.55(+2.22%) |
May 13, 2016 | 24.83 | 24.89 | 24.73 | 24.78 | 21,450 | -0.75(-2.94%) |
May 12, 2016 | 25.64 | 25.67 | 25.48 | 25.53 | 5,935 | +0.20(+0.79%) |
May 11, 2016 | 25.27 | 25.50 | 25.20 | 25.33 | 4,025 | -0.36(-1.40%) |
May 10, 2016 | 25.39 | 25.69 | 25.39 | 25.69 | 5,458 | +0.43(+1.70%) |
May 09, 2016 | 25.24 | 25.40 | 25.24 | 25.26 | 9,505 | +0.40(+1.61%) |
May 06, 2016 | 24.84 | 24.86 | 24.60 | 24.86 | 4,960 | +0.78(+3.24%) |
May 05, 2016 | 24.66 | 24.66 | 24.08 | 24.08 | 3,648 | -0.11(-0.45%) |
May 04, 2016 | 24.53 | 24.53 | 24.14 | 24.19 | 6,684 | -0.45(-1.83%) |
May 03, 2016 | 25.01 | 25.03 | 24.50 | 24.64 | 26,176 | -0.64(-2.53%) |
May 02, 2016 | 25.26 | 25.28 | 25.25 | 25.28 | 2,186 | +0.26(+1.04%) |
Apr 29, 2016 | 25.17 | 25.33 | 24.96 | 25.02 | 35,426 | -0.04(-0.16%) |
Apr 28, 2016 | 25.69 | 25.76 | 25.06 | 25.06 | 13,174 | -1.16(-4.42%) |
Apr 27, 2016 | 26.14 | 26.22 | 26.14 | 26.22 | 6,081 | +0.23(+0.88%) |
Apr 26, 2016 | 25.61 | 26.03 | 25.61 | 25.99 | 5,210 | -0.25(-0.95%) |
Apr 25, 2016 | 26.17 | 26.30 | 26.17 | 26.24 | 3,560 | -0.31(-1.17%) |
Apr 22, 2016 | 26.59 | 26.68 | 26.46 | 26.55 | 6,521 | +0.12(+0.45%) |
Apr 21, 2016 | 26.19 | 26.51 | 26.19 | 26.43 | 6,955 | +0.08(+0.30%) |
Apr 20, 2016 | 26.00 | 26.36 | 26.00 | 26.35 | 6,090 | +0.56(+2.17%) |
Apr 19, 2016 | 25.60 | 25.90 | 25.60 | 25.79 | 3,208 | +0.14(+0.55%) |
Apr 18, 2016 | 25.60 | 25.74 | 25.57 | 25.65 | 6,397 | -0.06(-0.23%) |
Apr 15, 2016 | 25.53 | 25.87 | 25.53 | 25.71 | 2,952 | -0.06(-0.25%) |
Apr 14, 2016 | 25.98 | 25.98 | 25.75 | 25.77 | 26,464 | +0.13(+0.51%) |
Apr 13, 2016 | 25.52 | 25.71 | 25.35 | 25.64 | 8,267 | +0.64(+2.58%) |
Apr 12, 2016 | 24.72 | 25.07 | 24.72 | 25.00 | 9,749 | +0.60(+2.46%) |
Apr 11, 2016 | 24.07 | 24.54 | 24.07 | 24.40 | 13,717 | -0.04(-0.16%) |
Apr 08, 2016 | 24.48 | 24.63 | 24.35 | 24.44 | 20,693 | +0.68(+2.86%) |
Apr 07, 2016 | 23.82 | 23.84 | 23.63 | 23.76 | 22,981 | -0.11(-0.46%) |
Apr 06, 2016 | 23.78 | 23.87 | 23.50 | 23.87 | 2,989 | +0.17(+0.72%) |
Apr 05, 2016 | 23.20 | 23.92 | 23.20 | 23.70 | 6,945 | -0.25(-1.04%) |
Apr 04, 2016 | 24.22 | 24.22 | 23.91 | 23.95 | 16,081 | +0.03(+0.13%) |
Apr 01, 2016 | 24.00 | 24.04 | 23.80 | 23.92 | 15,332 | -0.64(-2.61%) |
Mar 31, 2016 | 24.71 | 24.71 | 24.55 | 24.56 | 20,327 | -0.34(-1.36%) |
Mar 30, 2016 | 24.76 | 25.11 | 24.71 | 24.90 | 19,932 | -0.43(-1.68%) |
Mar 29, 2016 | 25.23 | 25.47 | 25.15 | 25.32 | 4,318 | -0.30(-1.19%) |
Mar 28, 2016 | 24.62 | 25.67 | 24.60 | 25.63 | 7,655 | +1.06(+4.31%) |
Mar 24, 2016 | 24.57 | 24.57 | 24.57 | 0 | -0.65(-2.57%) | |
Mar 23, 2016 | 25.38 | 25.39 | 25.21 | 25.22 | 13,477 | -0.40(-1.56%) |
Mar 22, 2016 | 25.60 | 25.74 | 25.60 | 25.62 | 5,291 | -0.07(-0.26%) |
Mar 21, 2016 | 25.65 | 25.78 | 25.62 | 25.69 | 5,023 | -0.01(-0.05%) |
Mar 18, 2016 | 25.50 | 25.87 | 25.48 | 25.70 | 3,678 | +0.06(+0.23%) |
Mar 17, 2016 | 25.24 | 25.70 | 25.22 | 25.64 | 29,668 | +0.33(+1.30%) |
Mar 16, 2016 | 24.98 | 25.31 | 24.90 | 25.31 | 12,571 | +0.24(+0.96%) |
Mar 15, 2016 | 25.09 | 25.09 | 25.00 | 25.07 | 10,159 | -0.45(-1.78%) |
Mar 14, 2016 | 25.33 | 25.65 | 25.33 | 25.52 | 6,299 | -0.15(-0.56%) |
Mar 11, 2016 | 25.50 | 25.72 | 25.42 | 25.67 | 21,017 | +0.79(+3.18%) |
Mar 10, 2016 | 25.03 | 25.30 | 24.70 | 24.88 | 16,628 | -0.44(-1.74%) |
Mar 09, 2016 | 25.41 | 25.48 | 25.30 | 25.32 | 5,429 | -0.34(-1.31%) |
Mar 08, 2016 | 25.63 | 25.79 | 25.62 | 25.66 | 6,157 | -0.17(-0.68%) |
Mar 07, 2016 | 25.75 | 25.86 | 25.71 | 25.83 | 6,308 | -0.06(-0.23%) |
Mar 04, 2016 | 25.73 | 25.91 | 25.73 | 25.89 | 54,476 | +0.86(+3.44%) |
Mar 03, 2016 | 25.02 | 25.03 | 24.96 | 25.03 | 4,341 | +0.35(+1.42%) |
Mar 02, 2016 | 24.49 | 24.68 | 24.44 | 24.68 | 9,723 | +0.61(+2.56%) |
Mar 01, 2016 | 23.72 | 24.15 | 23.72 | 24.07 | 148,796 | +0.51(+2.14%) |
Feb 29, 2016 | 23.54 | 23.75 | 23.51 | 23.56 | 19,768 | -0.51(-2.12%) |
Feb 26, 2016 | 24.08 | 24.30 | 24.03 | 24.07 | 12,198 | -0.45(-1.84%) |
Feb 25, 2016 | 24.66 | 24.66 | 24.36 | 24.52 | 6,765 | +0.36(+1.49%) |
Feb 24, 2016 | 23.52 | 24.16 | 23.52 | 24.16 | 8,864 | -0.12(-0.49%) |
Feb 23, 2016 | 24.61 | 24.61 | 24.10 | 24.28 | 12,538 | -0.25(-1.02%) |
Feb 22, 2016 | 24.76 | 24.76 | 24.47 | 24.53 | 8,207 | +0.34(+1.42%) |
Feb 19, 2016 | 24.06 | 24.22 | 24.06 | 24.19 | 12,363 | -0.14(-0.59%) |
Feb 18, 2016 | 24.43 | 24.89 | 24.32 | 24.33 | 8,767 | -0.01(-0.04%) |
Feb 17, 2016 | 24.34 | 24.46 | 24.29 | 24.34 | 31,089 | +0.81(+3.44%) |
Feb 16, 2016 | 23.40 | 23.62 | 23.40 | 23.53 | 10,017 | +2.08(+9.70%) |
Feb 12, 2016 | 21.45 | 21.45 | 21.45 | 0 | -0.37(-1.70%) | |
Feb 11, 2016 | 22.06 | 22.06 | 21.68 | 21.82 | 13,550 | -0.45(-2.02%) |
Feb 10, 2016 | 22.62 | 22.68 | 22.27 | 22.27 | 14,037 | -0.79(-3.43%) |
Feb 09, 2016 | 23.00 | 23.15 | 22.77 | 23.06 | 24,402 | -0.01(-0.04%) |
Feb 08, 2016 | 23.50 | 23.50 | 22.67 | 23.07 | 19,292 | -0.13(-0.56%) |
Feb 05, 2016 | 23.41 | 23.41 | 23.10 | 23.20 | 12,891 | +0.48(+2.11%) |
Feb 04, 2016 | 22.59 | 22.74 | 22.47 | 22.72 | 10,526 | +0.56(+2.53%) |
Feb 03, 2016 | 22.45 | 22.45 | 21.81 | 22.16 | 47,106 | -0.43(-1.90%) |
Feb 02, 2016 | 22.93 | 22.93 | 22.58 | 22.59 | 11,935 | -0.84(-3.56%) |
Feb 01, 2016 | 23.18 | 23.47 | 23.18 | 23.43 | 5,076 | +0.12(+0.54%) |
Jan 29, 2016 | 22.95 | 23.36 | 22.91 | 23.30 | 22,703 | +0.57(+2.51%) |
Jan 28, 2016 | 22.81 | 22.81 | 22.55 | 22.73 | 20,234 | +0.19(+0.84%) |
Jan 27, 2016 | 22.55 | 22.81 | 22.39 | 22.54 | 24,222 | +0.52(+2.36%) |
Jan 26, 2016 | 21.86 | 22.11 | 21.86 | 22.02 | 47,350 | +0.20(+0.92%) |
Jan 25, 2016 | 21.90 | 22.15 | 21.82 | 21.82 | 88,958 | +0.00(+0.00%) |
Jan 22, 2016 | 21.68 | 21.98 | 21.68 | 21.82 | 850,300 | +0.64(+3.05%) |
Jan 21, 2016 | 20.80 | 21.23 | 20.80 | 21.18 | 25,417 | -0.09(-0.45%) |
Jan 20, 2016 | 21.56 | 21.56 | 20.86 | 21.27 | 21,439 | -0.86(-3.89%) |
Jan 19, 2016 | 22.36 | 22.36 | 21.93 | 22.13 | 14,997 | +0.22(+1.00%) |
Jan 15, 2016 | 21.91 | 21.91 | 21.91 | 0 | -0.37(-1.66%) | |
Jan 14, 2016 | 22.07 | 22.38 | 22.05 | 22.28 | 12,743 | +0.07(+0.32%) |
Jan 13, 2016 | 22.80 | 22.80 | 22.10 | 22.21 | 13,427 | -0.15(-0.67%) |
Jan 12, 2016 | 22.08 | 22.47 | 22.08 | 22.36 | 15,410 | -0.13(-0.58%) |
Jan 11, 2016 | 22.45 | 22.49 | 22.24 | 22.49 | 5,579 | +0.10(+0.45%) |
Jan 08, 2016 | 22.57 | 22.70 | 22.31 | 22.39 | 6,614 | -0.23(-1.02%) |
Jan 07, 2016 | 22.83 | 22.83 | 22.61 | 22.62 | 5,686 | -1.02(-4.31%) |
Jan 06, 2016 | 23.25 | 23.71 | 23.25 | 23.64 | 9,829 | -0.50(-2.07%) |
Jan 05, 2016 | 24.18 | 24.21 | 24.01 | 24.14 | 5,461 | +0.58(+2.46%) |
Jan 04, 2016 | 23.44 | 23.56 | 23.33 | 23.56 | 6,167 | -0.04(-0.17%) |
Dec 31, 2015 | 23.60 | 23.60 | 23.60 | 0 | -0.21(-0.90%) | |
Dec 30, 2015 | 23.84 | 23.88 | 23.75 | 23.81 | 4,398 | -0.31(-1.27%) |
Dec 29, 2015 | 24.10 | 24.18 | 24.06 | 24.12 | 5,071 | +0.34(+1.43%) |
Dec 28, 2015 | 23.65 | 23.78 | 23.64 | 23.78 | 4,919 | -0.15(-0.63%) |
Dec 24, 2015 | 23.93 | 23.93 | 23.93 | 0 | +0.47(+2.00%) | |
Dec 23, 2015 | 23.52 | 23.52 | 23.31 | 23.46 | 18,109 | +0.31(+1.34%) |
Dec 22, 2015 | 23.02 | 23.19 | 22.96 | 23.15 | 12,435 | -0.07(-0.30%) |
Dec 21, 2015 | 23.36 | 23.36 | 23.09 | 23.22 | 11,579 | -0.11(-0.47%) |
Dec 18, 2015 | 23.39 | 23.39 | 23.29 | 23.33 | 11,263 | -0.90(-3.71%) |
Dec 17, 2015 | 24.45 | 24.47 | 24.23 | 24.23 | 2,894 | -0.42(-1.70%) |
Dec 16, 2015 | 24.47 | 24.68 | 24.39 | 24.65 | 8,519 | +1.00(+4.23%) |
Dec 15, 2015 | 23.59 | 23.71 | 23.53 | 23.65 | 20,755 | -0.20(-0.84%) |
Dec 14, 2015 | 23.76 | 23.85 | 23.36 | 23.85 | 94,097 | +0.72(+3.11%) |
Dec 11, 2015 | 23.26 | 23.31 | 23.13 | 23.13 | 9,413 | -0.75(-3.14%) |
Dec 10, 2015 | 23.80 | 23.94 | 23.80 | 23.88 | 4,275 | +0.44(+1.86%) |
Dec 09, 2015 | 23.40 | 23.66 | 23.34 | 23.44 | 9,769 | -0.23(-0.95%) |
Dec 08, 2015 | 23.75 | 23.76 | 23.66 | 23.67 | 12,257 | -0.43(-1.78%) |
Dec 07, 2015 | 24.22 | 24.22 | 24.07 | 24.10 | 22,500 | -0.38(-1.55%) |
Dec 04, 2015 | 24.28 | 24.52 | 24.28 | 24.48 | 5,810 | +0.14(+0.58%) |
Dec 03, 2015 | 24.46 | 24.46 | 24.23 | 24.34 | 2,776 | -0.05(-0.21%) |
Dec 02, 2015 | 24.52 | 24.52 | 24.39 | 24.39 | 2,082 | -0.51(-2.05%) |
Dec 01, 2015 | 24.85 | 24.90 | 24.85 | 24.90 | 2,948 | +0.53(+2.17%) |
Nov 30, 2015 | 24.37 | 24.37 | 24.36 | 24.37 | 2,028 | -0.74(-2.95%) |
Nov 27, 2015 | 25.09 | 25.11 | 25.07 | 25.11 | 1,275 | -0.23(-0.93%) |
Nov 25, 2015 | 25.34 | 25.34 | 25.34 | 0 | +0.05(+0.22%) | |
Nov 24, 2015 | 25.22 | 25.32 | 25.22 | 25.29 | 8,591 | +0.15(+0.60%) |
Nov 23, 2015 | 25.14 | 25.18 | 25.06 | 25.14 | 6,468 | -0.06(-0.24%) |
Nov 20, 2015 | 25.12 | 25.20 | 25.12 | 25.20 | 1,182 | -0.11(-0.43%) |
Nov 19, 2015 | 25.29 | 25.33 | 25.24 | 25.31 | 2,958 | +0.19(+0.76%) |
Nov 18, 2015 | 25.09 | 25.12 | 25.01 | 25.12 | 7,185 | -0.19(-0.75%) |
Nov 17, 2015 | 25.23 | 25.37 | 25.22 | 25.31 | 20,491 | -0.03(-0.12%) |
Nov 16, 2015 | 25.17 | 25.34 | 25.15 | 25.34 | 7,204 | +0.21(+0.84%) |
Nov 13, 2015 | 25.13 | 25.18 | 25.09 | 25.13 | 3,931 | -0.17(-0.67%) |
Nov 12, 2015 | 25.28 | 25.33 | 25.21 | 25.30 | 7,509 | -0.09(-0.37%) |
Nov 11, 2015 | 25.36 | 25.44 | 25.36 | 25.39 | 1,668 | +0.07(+0.26%) |
Nov 10, 2015 | 25.25 | 25.33 | 25.18 | 25.33 | 10,921 | +0.08(+0.32%) |
Nov 09, 2015 | 25.29 | 25.29 | 25.16 | 25.25 | 2,756 | -0.09(-0.36%) |
Nov 06, 2015 | 25.29 | 25.37 | 25.25 | 25.34 | 2,367 | +0.38(+1.52%) |
Nov 05, 2015 | 25.04 | 25.13 | 24.96 | 24.96 | 6,427 | +0.21(+0.85%) |
Nov 04, 2015 | 24.79 | 24.87 | 24.73 | 24.75 | 2,376 | -0.26(-1.04%) |
Nov 03, 2015 | 25.06 | 25.06 | 24.91 | 25.01 | 2,826 | +0.10(+0.40%) |
Nov 02, 2015 | 24.75 | 24.91 | 24.75 | 24.91 | 8,272 | -0.05(-0.20%) |
Oct 30, 2015 | 24.96 | 25.06 | 24.94 | 24.96 | 2,773 | -0.38(-1.50%) |
Oct 29, 2015 | 25.33 | 25.39 | 25.32 | 25.34 | 7,006 | +0.01(+0.04%) |
Oct 28, 2015 | 25.07 | 25.48 | 25.07 | 25.33 | 3,076 | +0.10(+0.40%) |
Oct 27, 2015 | 25.20 | 25.29 | 25.13 | 25.23 | 1,631 | -0.24(-0.94%) |
Oct 26, 2015 | 25.77 | 25.77 | 25.44 | 25.47 | 8,700 | -0.23(-0.89%) |
Oct 23, 2015 | 25.55 | 25.71 | 25.43 | 25.70 | 8,847 | +0.17(+0.67%) |
Oct 22, 2015 | 25.41 | 25.62 | 25.41 | 25.53 | 26,519 | +0.70(+2.82%) |
Oct 21, 2015 | 24.75 | 24.83 | 24.75 | 24.83 | 4,946 | +0.47(+1.93%) |
Oct 20, 2015 | 24.35 | 24.45 | 24.27 | 24.36 | 3,457 | -0.06(-0.25%) |
Oct 19, 2015 | 24.42 | 24.44 | 24.30 | 24.42 | 5,058 | -0.63(-2.51%) |
Oct 16, 2015 | 24.98 | 25.06 | 24.92 | 25.05 | 6,268 | +0.15(+0.60%) |
Oct 15, 2015 | 24.74 | 24.90 | 24.70 | 24.90 | 25,750 | +0.98(+4.10%) |
Oct 14, 2015 | 24.17 | 24.17 | 23.92 | 23.92 | 7,616 | -0.50(-2.05%) |
Oct 13, 2015 | 24.60 | 24.60 | 24.42 | 24.42 | 12,367 | -0.16(-0.65%) |
Oct 12, 2015 | 24.59 | 24.61 | 24.45 | 24.58 | 3,126 | +0.01(+0.04%) |
Oct 09, 2015 | 24.46 | 24.57 | 24.44 | 24.57 | 6,640 | +0.36(+1.49%) |
Oct 08, 2015 | 23.89 | 24.21 | 23.89 | 24.21 | 7,951 | +0.59(+2.50%) |
Oct 07, 2015 | 23.62 | 23.74 | 23.59 | 23.62 | 12,199 | +1.03(+4.56%) |
Oct 06, 2015 | 22.51 | 22.59 | 22.46 | 22.59 | 14,879 | -0.01(-0.04%) |
Oct 05, 2015 | 22.58 | 22.66 | 22.56 | 22.60 | 4,086 | +1.12(+5.21%) |
Oct 02, 2015 | 21.04 | 21.48 | 20.70 | 21.48 | 21,922 | +0.05(+0.23%) |
Oct 01, 2015 | 21.16 | 21.43 | 21.16 | 21.43 | 128,766 | +0.30(+1.44%) |
Sep 30, 2015 | 21.01 | 21.14 | 20.90 | 21.13 | 8,302 | +0.49(+2.38%) |
Sep 29, 2015 | 20.62 | 20.74 | 20.62 | 20.64 | 9,756 | -0.80(-3.75%) |
Sep 28, 2015 | 21.63 | 21.63 | 21.33 | 21.44 | 14,582 | -1.43(-6.25%) |
Sep 25, 2015 | 23.12 | 23.12 | 22.11 | 22.87 | 4,024 | +0.62(+2.79%) |
Sep 24, 2015 | 22.11 | 22.27 | 22.02 | 22.25 | 13,850 | -0.67(-2.92%) |
Sep 23, 2015 | 23.28 | 23.28 | 22.74 | 22.92 | 9,597 | +0.10(+0.44%) |
Sep 22, 2015 | 22.87 | 23.00 | 22.75 | 22.82 | 18,489 | -0.53(-2.27%) |
Sep 21, 2015 | 23.31 | 23.37 | 23.19 | 23.35 | 15,129 | +0.10(+0.43%) |
Sep 18, 2015 | 23.30 | 23.37 | 23.23 | 23.25 | 18,189 | -0.93(-3.85%) |
Sep 17, 2015 | 23.95 | 24.25 | 23.91 | 24.18 | 10,803 | +0.41(+1.72%) |
Sep 16, 2015 | 23.70 | 23.77 | 23.70 | 23.77 | 2,725 | +0.28(+1.19%) |
Sep 15, 2015 | 23.30 | 23.49 | 23.25 | 23.49 | 11,882 | +0.45(+1.98%) |
Sep 14, 2015 | 23.02 | 23.06 | 23.01 | 23.04 | 3,664 | -0.25(-1.05%) |
Sep 11, 2015 | 23.16 | 23.28 | 23.05 | 23.28 | 6,776 | -0.38(-1.61%) |
Sep 10, 2015 | 23.40 | 23.66 | 23.40 | 23.66 | 11,015 | +0.09(+0.38%) |
Sep 09, 2015 | 23.89 | 23.95 | 23.57 | 23.57 | 10,257 | +0.04(+0.17%) |
Sep 08, 2015 | 23.48 | 23.61 | 23.45 | 23.53 | 9,237 | +1.08(+4.81%) |
Sep 04, 2015 | 22.45 | 22.45 | 22.45 | 0 | -0.65(-2.81%) | |
Sep 03, 2015 | 23.07 | 23.10 | 22.96 | 23.10 | 5,389 | +0.34(+1.49%) |
Sep 02, 2015 | 22.85 | 22.85 | 22.61 | 22.76 | 12,729 | -0.33(-1.43%) |