Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.02 | 21.32 | 20.74 | 21.09 | 76,262,328 | +0.38(+1.82%) |
Sep 29, 2016 | 21.44 | 21.49 | 20.71 | 20.71 | 24,829,726 | -0.66(-3.11%) |
Sep 28, 2016 | 21.48 | 21.53 | 21.13 | 21.37 | 44,552,988 | +0.33(+1.58%) |
Sep 27, 2016 | 21.16 | 21.40 | 20.91 | 21.04 | 21,382,576 | -0.11(-0.51%) |
Sep 26, 2016 | 21.31 | 21.36 | 20.69 | 21.15 | 20,819,260 | +0.16(+0.77%) |
Sep 23, 2016 | 21.38 | 21.53 | 20.98 | 20.99 | 16,553,662 | -0.31(-1.43%) |
Sep 22, 2016 | 21.40 | 21.52 | 21.05 | 21.29 | 20,963,280 | -0.11(-0.50%) |
Sep 21, 2016 | 21.62 | 21.74 | 21.15 | 21.40 | 24,846,580 | -0.22(-1.00%) |
Sep 20, 2016 | 21.52 | 21.75 | 21.38 | 21.61 | 22,593,164 | +0.06(+0.29%) |
Sep 19, 2016 | 22.26 | 22.33 | 21.43 | 21.55 | 13,853,028 | -0.41(-1.88%) |
Sep 16, 2016 | 21.74 | 21.99 | 21.70 | 21.96 | 12,596,233 | +0.13(+0.62%) |
Sep 15, 2016 | 21.61 | 21.87 | 21.61 | 21.83 | 9,254,975 | +0.22(+1.00%) |
Sep 14, 2016 | 21.59 | 21.79 | 21.48 | 21.61 | 9,300,031 | -0.04(-0.21%) |
Sep 13, 2016 | 21.82 | 21.98 | 21.54 | 21.66 | 5,996,724 | -0.37(-1.67%) |
Sep 12, 2016 | 22.15 | 22.18 | 21.62 | 22.03 | 4,060,843 | +0.27(+1.24%) |
Sep 09, 2016 | 22.13 | 22.13 | 21.68 | 21.76 | 4,028,798 | -0.48(-2.14%) |
Sep 08, 2016 | 22.73 | 22.73 | 21.97 | 22.23 | 4,607,823 | -0.29(-1.27%) |
Sep 07, 2016 | 23.29 | 23.33 | 22.31 | 22.52 | 4,028,818 | -0.70(-3.01%) |
Sep 06, 2016 | 23.89 | 23.89 | 23.10 | 23.22 | 3,036,885 | -0.49(-2.08%) |
Sep 02, 2016 | 23.32 | 23.71 | 23.71 | 23.71 | 3,507,092 | +0.65(+2.80%) |
Sep 01, 2016 | 23.90 | 24.05 | 22.92 | 23.07 | 3,507,231 | -1.11(-4.60%) |
Aug 31, 2016 | 24.49 | 24.50 | 24.10 | 24.18 | 1,134,959 | -0.29(-1.17%) |
Aug 30, 2016 | 24.85 | 24.98 | 24.28 | 24.47 | 1,146,334 | -0.16(-0.66%) |
Aug 29, 2016 | 24.26 | 25.10 | 24.18 | 24.63 | 868,293 | -0.07(-0.29%) |
Aug 26, 2016 | 24.88 | 24.93 | 23.98 | 24.70 | 1,696,435 | -0.10(-0.40%) |
Aug 25, 2016 | 25.42 | 25.89 | 24.65 | 24.80 | 1,474,137 | -0.15(-0.61%) |
Aug 24, 2016 | 25.36 | 25.48 | 24.90 | 24.95 | 795,900 | -0.39(-1.52%) |
Aug 23, 2016 | 25.94 | 26.02 | 25.28 | 25.34 | 906,224 | -0.60(-2.32%) |
Aug 22, 2016 | 25.80 | 26.29 | 25.80 | 25.94 | 1,111,894 | +0.22(+0.84%) |
Aug 19, 2016 | 25.63 | 26.01 | 25.61 | 25.72 | 1,912,010 | +0.08(+0.31%) |
Aug 18, 2016 | 24.67 | 25.88 | 24.67 | 25.64 | 1,940,947 | +0.78(+3.14%) |
Aug 17, 2016 | 25.42 | 25.82 | 24.31 | 24.86 | 2,673,272 | -0.51(-2.02%) |
Aug 16, 2016 | 26.88 | 27.02 | 24.39 | 25.37 | 3,113,452 | -1.32(-4.94%) |
Aug 15, 2016 | 25.88 | 27.03 | 25.79 | 26.69 | 1,701,153 | +0.70(+2.69%) |
Aug 12, 2016 | 26.02 | 26.55 | 25.79 | 25.99 | 1,740,290 | +0.02(+0.07%) |
Aug 11, 2016 | 25.09 | 26.10 | 25.04 | 25.98 | 1,106,305 | +0.86(+3.43%) |
Aug 10, 2016 | 24.90 | 25.37 | 24.81 | 25.11 | 884,093 | +0.30(+1.23%) |
Aug 09, 2016 | 25.19 | 25.27 | 24.81 | 24.81 | 1,253,210 | -0.08(-0.31%) |
Aug 08, 2016 | 24.57 | 25.39 | 24.53 | 24.88 | 1,221,103 | +0.33(+1.34%) |
Aug 05, 2016 | 24.27 | 24.64 | 24.27 | 24.56 | 1,089,784 | +0.40(+1.66%) |
Aug 04, 2016 | 24.33 | 24.69 | 24.09 | 24.16 | 1,061,237 | +0.09(+0.37%) |
Aug 03, 2016 | 23.85 | 24.11 | 23.34 | 24.07 | 463,041 | +0.20(+0.86%) |
Aug 02, 2016 | 23.93 | 24.27 | 23.76 | 23.86 | 521,462 | -0.04(-0.19%) |
Aug 01, 2016 | 24.07 | 24.87 | 23.71 | 23.91 | 751,364 | +0.04(+0.15%) |
Jul 29, 2016 | 23.61 | 23.93 | 23.56 | 23.87 | 554,259 | +0.24(+1.02%) |
Jul 28, 2016 | 23.78 | 23.85 | 23.57 | 23.63 | 513,833 | -0.14(-0.60%) |
Jul 27, 2016 | 23.97 | 24.09 | 23.61 | 23.77 | 359,761 | -0.27(-1.11%) |
Jul 26, 2016 | 23.77 | 24.09 | 23.70 | 24.04 | 396,899 | +0.32(+1.35%) |
Jul 25, 2016 | 23.74 | 23.95 | 23.57 | 23.72 | 528,762 | +0.09(+0.38%) |
Jul 22, 2016 | 23.64 | 23.64 | 23.39 | 23.63 | 673,743 | -0.02(-0.08%) |
Jul 21, 2016 | 23.99 | 24.11 | 23.63 | 23.65 | 787,605 | -0.45(-1.88%) |
Jul 20, 2016 | 24.07 | 24.30 | 24.00 | 24.10 | 502,087 | -0.15(-0.62%) |
Jul 19, 2016 | 24.43 | 24.52 | 24.17 | 24.25 | 443,870 | -0.36(-1.44%) |
Jul 18, 2016 | 24.62 | 24.86 | 24.48 | 24.61 | 783,420 | +0.09(+0.36%) |
Jul 15, 2016 | 24.26 | 24.68 | 24.17 | 24.52 | 1,094,956 | +0.17(+0.69%) |
Jul 14, 2016 | 24.23 | 24.50 | 24.21 | 24.35 | 991,432 | +0.12(+0.51%) |
Jul 13, 2016 | 24.31 | 24.39 | 24.08 | 24.23 | 596,594 | +0.04(+0.18%) |
Jul 12, 2016 | 24.00 | 24.25 | 23.94 | 24.18 | 907,119 | +0.12(+0.48%) |
Jul 11, 2016 | 23.94 | 24.21 | 23.92 | 24.07 | 535,301 | -0.04(-0.18%) |
Jul 08, 2016 | 23.58 | 24.23 | 23.49 | 24.11 | 1,122,268 | +0.62(+2.65%) |
Jul 07, 2016 | 23.44 | 23.54 | 23.17 | 23.49 | 833,979 | +0.21(+0.92%) |
Jul 06, 2016 | 23.26 | 23.38 | 22.93 | 23.28 | 1,269,750 | +0.02(+0.08%) |
Jul 05, 2016 | 23.05 | 23.67 | 22.86 | 23.26 | 728,051 | -0.04(-0.15%) |
Jul 01, 2016 | 23.40 | 23.29 | 23.29 | 23.29 | 917,010 | +0.20(+0.88%) |
Jun 30, 2016 | 22.75 | 23.13 | 22.55 | 23.09 | 1,247,625 | +0.25(+1.09%) |
Jun 29, 2016 | 22.54 | 23.22 | 22.53 | 22.84 | 634,060 | +0.32(+1.42%) |
Jun 28, 2016 | 22.69 | 22.89 | 22.31 | 22.52 | 916,169 | +0.01(+0.04%) |
Jun 27, 2016 | 22.44 | 22.70 | 21.98 | 22.51 | 1,610,093 | -0.02(-0.08%) |
Jun 24, 2016 | 23.21 | 23.45 | 22.42 | 22.53 | 3,232,661 | -1.22(-5.13%) |
Jun 23, 2016 | 23.60 | 23.86 | 23.53 | 23.75 | 665,811 | +0.20(+0.83%) |
Jun 22, 2016 | 23.52 | 23.83 | 23.36 | 23.55 | 745,995 | +0.12(+0.53%) |
Jun 21, 2016 | 23.37 | 23.84 | 23.31 | 23.43 | 1,059,981 | +0.04(+0.15%) |
Jun 20, 2016 | 23.38 | 23.79 | 23.37 | 23.39 | 655,293 | +0.07(+0.30%) |
Jun 17, 2016 | 23.37 | 23.68 | 23.17 | 23.32 | 1,805,967 | +0.00(+0.00%) |
Jun 16, 2016 | 23.41 | 23.72 | 23.27 | 23.32 | 1,329,970 | -0.13(-0.57%) |
Jun 15, 2016 | 23.54 | 23.82 | 23.37 | 23.45 | 1,286,884 | -0.10(-0.41%) |
Jun 14, 2016 | 23.26 | 23.56 | 23.12 | 23.55 | 748,375 | +0.13(+0.57%) |
Jun 13, 2016 | 23.93 | 24.05 | 23.19 | 23.42 | 1,593,554 | -0.47(-1.97%) |
Jun 10, 2016 | 23.48 | 23.98 | 23.36 | 23.89 | 1,999,534 | +0.15(+0.64%) |
Jun 09, 2016 | 23.28 | 23.77 | 23.12 | 23.74 | 804,846 | +0.36(+1.56%) |
Jun 08, 2016 | 23.51 | 23.51 | 23.22 | 23.37 | 847,217 | -0.04(-0.19%) |
Jun 07, 2016 | 23.37 | 23.86 | 23.37 | 23.42 | 910,598 | -0.43(-1.79%) |
Jun 06, 2016 | 23.48 | 23.88 | 23.22 | 23.85 | 1,691,528 | +0.51(+2.17%) |
Jun 03, 2016 | 23.67 | 23.80 | 23.27 | 23.34 | 782,241 | -0.50(-2.09%) |
Jun 02, 2016 | 23.66 | 23.99 | 23.49 | 23.84 | 668,703 | +0.21(+0.90%) |
Jun 01, 2016 | 23.38 | 23.74 | 23.21 | 23.62 | 813,616 | +0.22(+0.95%) |
May 31, 2016 | 23.67 | 23.85 | 23.13 | 23.40 | 1,455,926 | +0.07(+0.30%) |
May 27, 2016 | 23.31 | 23.33 | 23.33 | 23.33 | 713,843 | +0.14(+0.61%) |
May 26, 2016 | 23.08 | 23.42 | 22.89 | 23.19 | 892,024 | +0.31(+1.36%) |
May 25, 2016 | 23.27 | 23.38 | 22.82 | 22.88 | 1,064,277 | -0.28(-1.19%) |
May 24, 2016 | 22.90 | 23.44 | 22.90 | 23.15 | 644,030 | +0.25(+1.09%) |
May 23, 2016 | 22.36 | 23.05 | 22.12 | 22.90 | 1,066,749 | +0.51(+2.26%) |
May 20, 2016 | 22.48 | 22.48 | 22.05 | 22.40 | 2,055,006 | +0.07(+0.32%) |
May 19, 2016 | 22.57 | 22.61 | 22.23 | 22.33 | 728,509 | -0.14(-0.63%) |
May 18, 2016 | 23.02 | 23.16 | 22.42 | 22.47 | 770,951 | -0.63(-2.73%) |
May 17, 2016 | 22.65 | 23.34 | 22.57 | 23.10 | 2,356,657 | +0.45(+2.00%) |
May 16, 2016 | 22.57 | 22.85 | 22.43 | 22.65 | 733,047 | -0.01(-0.04%) |
May 13, 2016 | 22.90 | 23.25 | 22.48 | 22.66 | 725,586 | -0.33(-1.43%) |
May 12, 2016 | 23.29 | 24.15 | 22.62 | 22.98 | 1,878,509 | -0.29(-1.26%) |
May 11, 2016 | 23.85 | 23.87 | 23.17 | 23.28 | 972,809 | -0.67(-2.78%) |
May 10, 2016 | 23.74 | 23.95 | 23.56 | 23.94 | 1,715,501 | +0.31(+1.32%) |
May 09, 2016 | 23.86 | 23.97 | 23.46 | 23.63 | 757,697 | -0.23(-0.97%) |
May 06, 2016 | 23.79 | 24.29 | 23.74 | 23.86 | 1,911,755 | -0.12(-0.48%) |
May 05, 2016 | 24.12 | 24.36 | 23.81 | 23.98 | 1,970,584 | -0.26(-1.06%) |
May 04, 2016 | 24.88 | 25.28 | 24.05 | 24.24 | 2,422,284 | -0.95(-3.77%) |
May 03, 2016 | 27.11 | 27.27 | 25.05 | 25.19 | 4,066,263 | -2.41(-8.72%) |
May 02, 2016 | 27.35 | 28.08 | 26.83 | 27.59 | 2,469,208 | +0.59(+2.17%) |
Apr 29, 2016 | 26.53 | 27.19 | 26.47 | 27.01 | 928,458 | +0.33(+1.23%) |
Apr 28, 2016 | 26.62 | 26.88 | 26.55 | 26.68 | 1,341,855 | +0.04(+0.17%) |
Apr 27, 2016 | 26.35 | 26.75 | 25.66 | 26.64 | 994,456 | +0.31(+1.18%) |
Apr 26, 2016 | 26.60 | 26.60 | 26.13 | 26.32 | 722,932 | -0.15(-0.57%) |
Apr 25, 2016 | 25.97 | 26.66 | 25.82 | 26.48 | 1,138,520 | +0.26(+0.98%) |
Apr 22, 2016 | 26.21 | 26.41 | 25.37 | 26.22 | 1,223,259 | -0.17(-0.64%) |
Apr 21, 2016 | 26.51 | 26.80 | 26.30 | 26.39 | 950,789 | -0.23(-0.87%) |
Apr 20, 2016 | 26.67 | 26.72 | 26.40 | 26.62 | 552,201 | -0.04(-0.13%) |
Apr 19, 2016 | 26.97 | 27.18 | 26.56 | 26.65 | 780,251 | -0.33(-1.22%) |
Apr 18, 2016 | 26.38 | 27.05 | 26.30 | 26.98 | 1,461,794 | -0.20(-0.72%) |
Apr 15, 2016 | 26.40 | 27.24 | 26.28 | 27.18 | 2,713,238 | +0.90(+3.41%) |
Apr 14, 2016 | 26.52 | 27.18 | 26.15 | 26.28 | 1,679,656 | -0.20(-0.77%) |
Apr 13, 2016 | 26.34 | 26.61 | 26.08 | 26.48 | 879,991 | +0.56(+2.16%) |
Apr 12, 2016 | 25.34 | 25.95 | 25.05 | 25.92 | 656,550 | +0.61(+2.42%) |
Apr 11, 2016 | 25.61 | 25.94 | 25.26 | 25.31 | 1,020,861 | -0.41(-1.59%) |
Apr 08, 2016 | 25.75 | 25.90 | 25.44 | 25.72 | 1,052,637 | +0.04(+0.14%) |
Apr 07, 2016 | 25.60 | 25.82 | 25.32 | 25.68 | 795,062 | -0.11(-0.41%) |
Apr 06, 2016 | 25.36 | 25.87 | 25.00 | 25.79 | 974,245 | +0.57(+2.25%) |
Apr 05, 2016 | 25.31 | 25.47 | 25.08 | 25.22 | 819,838 | -0.36(-1.39%) |
Apr 04, 2016 | 25.77 | 25.92 | 25.12 | 25.58 | 1,098,147 | -0.19(-0.72%) |
Apr 01, 2016 | 24.73 | 25.79 | 24.51 | 25.76 | 1,929,313 | +1.04(+4.20%) |
Mar 31, 2016 | 24.42 | 24.76 | 24.15 | 24.73 | 1,347,414 | +0.15(+0.61%) |
Mar 30, 2016 | 24.42 | 24.72 | 24.27 | 24.57 | 838,926 | +0.16(+0.65%) |
Mar 29, 2016 | 24.03 | 24.62 | 23.68 | 24.41 | 1,081,324 | +0.31(+1.29%) |
Mar 28, 2016 | 23.87 | 24.18 | 23.71 | 24.10 | 819,420 | +0.39(+1.65%) |
Mar 24, 2016 | 23.45 | 23.71 | 23.71 | 23.71 | 832,142 | +0.20(+0.83%) |
Mar 23, 2016 | 23.75 | 23.93 | 23.41 | 23.52 | 418,802 | -0.21(-0.90%) |
Mar 22, 2016 | 24.00 | 24.00 | 23.48 | 23.73 | 731,891 | -0.27(-1.11%) |
Mar 21, 2016 | 24.67 | 24.92 | 23.98 | 24.00 | 1,105,241 | -0.84(-3.36%) |
Mar 18, 2016 | 24.17 | 25.13 | 24.10 | 24.83 | 2,076,881 | +0.68(+2.80%) |
Mar 17, 2016 | 23.97 | 24.38 | 23.61 | 24.16 | 1,037,573 | +0.22(+0.93%) |
Mar 16, 2016 | 23.77 | 24.03 | 23.58 | 23.93 | 2,052,968 | -0.04(-0.19%) |
Mar 15, 2016 | 24.01 | 24.30 | 23.56 | 23.98 | 1,032,218 | -0.19(-0.77%) |
Mar 14, 2016 | 24.43 | 24.80 | 24.14 | 24.17 | 802,103 | -0.28(-1.16%) |
Mar 11, 2016 | 24.45 | 24.70 | 24.21 | 24.45 | 836,970 | -0.07(-0.29%) |
Mar 10, 2016 | 24.29 | 24.62 | 23.63 | 24.52 | 1,294,959 | +0.23(+0.95%) |
Mar 09, 2016 | 24.60 | 24.69 | 24.13 | 24.29 | 1,329,423 | -0.27(-1.09%) |
Mar 08, 2016 | 24.27 | 24.68 | 24.13 | 24.56 | 957,768 | +0.18(+0.73%) |
Mar 07, 2016 | 24.53 | 24.64 | 23.77 | 24.38 | 1,184,342 | -0.16(-0.65%) |
Mar 04, 2016 | 25.04 | 25.48 | 24.50 | 24.54 | 1,321,308 | -0.44(-1.74%) |
Mar 03, 2016 | 25.70 | 25.89 | 24.80 | 24.97 | 1,237,506 | -0.72(-2.80%) |
Mar 02, 2016 | 25.29 | 25.76 | 25.20 | 25.69 | 964,816 | +0.43(+1.69%) |
Mar 01, 2016 | 25.55 | 25.77 | 24.99 | 25.27 | 1,074,638 | -0.04(-0.14%) |
Feb 29, 2016 | 25.47 | 25.86 | 25.06 | 25.30 | 908,322 | -0.38(-1.49%) |
Feb 26, 2016 | 26.23 | 26.29 | 25.42 | 25.68 | 665,540 | -0.50(-1.90%) |
Feb 25, 2016 | 25.84 | 26.21 | 25.38 | 26.18 | 1,191,691 | +0.05(+0.20%) |
Feb 24, 2016 | 25.50 | 26.13 | 25.11 | 26.13 | 902,026 | +0.60(+2.37%) |
Feb 23, 2016 | 25.64 | 25.64 | 24.88 | 25.52 | 1,028,456 | -0.07(-0.28%) |
Feb 22, 2016 | 25.71 | 26.00 | 25.39 | 25.60 | 1,108,467 | -0.03(-0.10%) |
Feb 19, 2016 | 25.44 | 25.81 | 24.93 | 25.62 | 508,002 | -0.04(-0.17%) |
Feb 18, 2016 | 25.76 | 26.18 | 25.05 | 25.67 | 1,769,682 | -0.07(-0.28%) |
Feb 17, 2016 | 24.00 | 25.78 | 24.00 | 25.74 | 2,772,544 | +1.75(+7.30%) |
Feb 16, 2016 | 23.63 | 24.10 | 23.47 | 23.99 | 765,509 | +0.46(+1.96%) |
Feb 12, 2016 | 23.80 | 23.53 | 23.53 | 23.53 | 884,369 | -0.24(-1.01%) |
Feb 11, 2016 | 23.61 | 23.99 | 23.01 | 23.77 | 1,300,920 | -0.25(-1.04%) |
Feb 10, 2016 | 24.31 | 24.67 | 23.92 | 24.01 | 1,587,247 | -0.34(-1.39%) |
Feb 09, 2016 | 23.53 | 24.63 | 23.21 | 24.35 | 2,859,161 | +0.64(+2.70%) |
Feb 08, 2016 | 24.54 | 24.80 | 23.25 | 23.71 | 3,063,478 | -1.21(-4.85%) |
Feb 05, 2016 | 25.20 | 25.20 | 24.26 | 24.92 | 3,304,079 | -0.28(-1.09%) |
Feb 04, 2016 | 24.49 | 25.62 | 23.11 | 25.20 | 4,481,172 | +3.33(+15.24%) |
Feb 03, 2016 | 21.87 | 22.08 | 21.22 | 21.86 | 1,640,934 | -0.09(-0.40%) |
Feb 02, 2016 | 21.29 | 22.31 | 21.29 | 21.95 | 1,700,896 | +0.36(+1.65%) |
Feb 01, 2016 | 21.78 | 22.01 | 21.38 | 21.60 | 2,018,241 | -0.27(-1.22%) |
Jan 29, 2016 | 20.84 | 21.98 | 20.78 | 21.86 | 2,253,303 | +1.03(+4.95%) |
Jan 28, 2016 | 20.83 | 21.01 | 20.54 | 20.83 | 936,518 | +0.20(+0.99%) |
Jan 27, 2016 | 20.53 | 21.03 | 20.32 | 20.63 | 1,129,843 | +0.05(+0.26%) |
Jan 26, 2016 | 20.34 | 20.78 | 19.96 | 20.58 | 1,156,413 | +0.63(+3.16%) |
Jan 25, 2016 | 20.21 | 20.66 | 19.62 | 19.95 | 2,142,261 | -0.40(-1.96%) |
Jan 22, 2016 | 20.23 | 20.69 | 19.87 | 20.34 | 1,001,621 | +0.40(+2.00%) |
Jan 21, 2016 | 20.56 | 20.91 | 19.61 | 19.95 | 1,281,859 | -0.44(-2.18%) |
Jan 20, 2016 | 19.33 | 20.63 | 19.19 | 20.39 | 2,643,372 | +0.89(+4.56%) |
Jan 19, 2016 | 19.95 | 20.17 | 19.30 | 19.50 | 1,813,994 | +0.14(+0.73%) |
Jan 15, 2016 | 19.37 | 19.36 | 19.36 | 19.36 | 2,110,014 | -0.31(-1.58%) |
Jan 14, 2016 | 20.03 | 20.25 | 19.55 | 19.67 | 1,511,883 | -0.38(-1.91%) |
Jan 13, 2016 | 20.40 | 20.48 | 19.77 | 20.05 | 2,644,525 | -0.52(-2.51%) |
Jan 12, 2016 | 20.50 | 20.71 | 19.41 | 20.57 | 2,046,940 | +0.36(+1.76%) |
Jan 11, 2016 | 20.66 | 20.98 | 19.46 | 20.21 | 2,067,120 | -0.60(-2.90%) |
Jan 08, 2016 | 21.04 | 21.06 | 20.73 | 20.82 | 859,387 | -0.04(-0.17%) |
Jan 07, 2016 | 21.05 | 21.30 | 20.75 | 20.85 | 739,596 | -0.62(-2.90%) |
Jan 06, 2016 | 21.84 | 21.97 | 21.30 | 21.47 | 1,416,259 | -0.68(-3.09%) |
Jan 05, 2016 | 22.10 | 22.65 | 21.50 | 22.16 | 1,457,759 | -0.01(-0.04%) |
Jan 04, 2016 | 22.41 | 22.61 | 21.83 | 22.17 | 1,313,558 | -0.60(-2.65%) |
Dec 31, 2015 | 22.42 | 22.77 | 22.77 | 22.77 | 885,156 | +0.17(+0.75%) |
Dec 30, 2015 | 22.89 | 23.14 | 22.36 | 22.60 | 1,408,024 | -0.39(-1.70%) |
Dec 29, 2015 | 23.06 | 23.28 | 22.79 | 22.99 | 1,420,182 | -0.08(-0.35%) |
Dec 28, 2015 | 23.37 | 24.24 | 23.02 | 23.07 | 1,028,454 | -0.38(-1.63%) |
Dec 24, 2015 | 23.45 | 23.45 | 23.45 | 23.45 | 332,046 | -0.06(-0.26%) |
Dec 23, 2015 | 23.45 | 24.01 | 23.40 | 23.52 | 846,651 | +0.15(+0.65%) |
Dec 22, 2015 | 24.12 | 24.12 | 23.25 | 23.37 | 1,382,764 | -0.60(-2.52%) |
Dec 21, 2015 | 24.20 | 24.32 | 23.71 | 23.97 | 729,324 | +0.15(+0.63%) |
Dec 18, 2015 | 24.47 | 24.52 | 23.67 | 23.82 | 2,438,040 | -0.66(-2.69%) |
Dec 17, 2015 | 24.92 | 24.93 | 24.46 | 24.48 | 563,514 | -0.28(-1.11%) |
Dec 16, 2015 | 24.29 | 24.91 | 24.27 | 24.75 | 1,486,081 | +0.48(+1.98%) |
Dec 15, 2015 | 23.93 | 24.36 | 23.79 | 24.27 | 897,520 | +0.64(+2.71%) |
Dec 14, 2015 | 23.99 | 24.29 | 23.51 | 23.63 | 888,959 | -0.10(-0.41%) |
Dec 11, 2015 | 24.47 | 25.00 | 23.61 | 23.73 | 934,429 | -1.05(-4.23%) |
Dec 10, 2015 | 25.18 | 25.30 | 24.62 | 24.78 | 911,116 | -0.33(-1.31%) |
Dec 09, 2015 | 24.22 | 25.24 | 24.05 | 25.11 | 1,596,809 | +0.76(+3.10%) |
Dec 08, 2015 | 24.03 | 24.61 | 23.96 | 24.35 | 2,295,658 | +0.09(+0.37%) |
Dec 07, 2015 | 23.51 | 24.67 | 23.51 | 24.26 | 1,792,764 | +0.38(+1.60%) |
Dec 04, 2015 | 23.82 | 24.24 | 23.77 | 23.88 | 1,710,909 | +0.19(+0.79%) |
Dec 03, 2015 | 24.32 | 24.46 | 23.41 | 23.69 | 1,980,909 | -0.66(-2.70%) |
Dec 02, 2015 | 24.71 | 25.04 | 24.29 | 24.35 | 1,626,381 | -0.39(-1.58%) |
Dec 01, 2015 | 24.81 | 24.94 | 23.95 | 24.74 | 1,926,106 | +0.06(+0.25%) |
Nov 30, 2015 | 24.20 | 25.15 | 23.92 | 24.68 | 2,499,465 | -1.03(-4.01%) |
Nov 27, 2015 | 25.76 | 25.89 | 25.53 | 25.71 | 403,243 | +0.02(+0.07%) |
Nov 25, 2015 | 25.52 | 25.69 | 25.69 | 25.69 | 1,026,980 | +0.50(+1.97%) |
Nov 24, 2015 | 24.82 | 25.36 | 24.74 | 25.20 | 1,202,788 | +0.38(+1.54%) |
Nov 23, 2015 | 24.03 | 25.00 | 24.03 | 24.81 | 1,493,121 | +0.70(+2.91%) |
Nov 20, 2015 | 23.94 | 24.74 | 23.87 | 24.11 | 1,839,870 | +0.28(+1.19%) |
Nov 19, 2015 | 24.05 | 24.43 | 23.61 | 23.83 | 1,583,458 | -0.14(-0.59%) |
Nov 18, 2015 | 23.71 | 24.00 | 23.17 | 23.97 | 1,901,595 | +0.43(+1.81%) |
Nov 17, 2015 | 24.47 | 24.47 | 23.51 | 23.54 | 2,721,596 | -0.95(-3.88%) |
Nov 16, 2015 | 24.88 | 25.03 | 23.77 | 24.49 | 2,952,236 | -0.98(-3.84%) |
Nov 13, 2015 | 25.84 | 25.93 | 25.40 | 25.47 | 1,062,093 | -0.45(-1.75%) |
Nov 12, 2015 | 26.72 | 27.05 | 25.90 | 25.92 | 1,273,081 | -1.05(-3.89%) |
Nov 11, 2015 | 26.56 | 27.33 | 26.49 | 26.97 | 2,033,967 | +0.43(+1.61%) |
Nov 10, 2015 | 25.22 | 26.59 | 25.12 | 26.55 | 2,047,644 | +1.28(+5.06%) |
Nov 09, 2015 | 25.04 | 25.44 | 24.44 | 25.27 | 1,852,557 | -0.05(-0.21%) |
Nov 06, 2015 | 24.67 | 25.93 | 24.67 | 25.32 | 4,116,545 | +0.25(+0.99%) |
Nov 05, 2015 | 26.15 | 26.15 | 24.00 | 25.07 | 5,373,389 | -1.54(-5.78%) |
Nov 04, 2015 | 26.08 | 26.88 | 25.81 | 26.61 | 2,616,247 | +0.30(+1.15%) |
Nov 03, 2015 | 26.19 | 26.88 | 25.98 | 26.31 | 2,050,986 | -0.04(-0.17%) |
Nov 02, 2015 | 25.76 | 26.74 | 25.68 | 26.35 | 2,290,494 | +0.63(+2.45%) |
Oct 30, 2015 | 25.76 | 25.92 | 25.44 | 25.72 | 1,416,653 | +0.01(+0.03%) |
Oct 29, 2015 | 25.45 | 25.92 | 25.32 | 25.71 | 1,247,148 | +0.20(+0.77%) |
Oct 28, 2015 | 25.30 | 25.91 | 25.04 | 25.52 | 1,483,627 | +0.28(+1.13%) |
Oct 27, 2015 | 25.35 | 25.51 | 24.87 | 25.23 | 1,302,418 | -0.16(-0.63%) |
Oct 26, 2015 | 25.35 | 25.74 | 25.22 | 25.39 | 1,846,453 | -0.01(-0.04%) |
Oct 23, 2015 | 25.10 | 25.61 | 25.10 | 25.40 | 1,810,699 | +0.45(+1.82%) |
Oct 22, 2015 | 25.01 | 25.38 | 24.79 | 24.95 | 2,545,448 | +0.03(+0.11%) |
Oct 21, 2015 | 25.69 | 26.07 | 24.35 | 24.92 | 2,203,492 | -0.77(-3.01%) |
Oct 20, 2015 | 25.25 | 26.01 | 25.25 | 25.69 | 1,393,408 | +0.37(+1.47%) |
Oct 19, 2015 | 25.21 | 25.41 | 24.95 | 25.32 | 1,329,852 | -0.01(-0.03%) |
Oct 16, 2015 | 25.13 | 25.65 | 25.05 | 25.33 | 1,468,304 | +0.20(+0.78%) |
Oct 15, 2015 | 24.61 | 25.18 | 24.13 | 25.13 | 1,575,990 | +0.53(+2.17%) |
Oct 14, 2015 | 25.20 | 25.50 | 24.56 | 24.60 | 1,640,666 | -0.68(-2.71%) |
Oct 13, 2015 | 25.31 | 25.77 | 25.12 | 25.28 | 1,588,269 | -0.09(-0.35%) |
Oct 12, 2015 | 24.90 | 25.52 | 24.27 | 25.37 | 1,237,989 | +0.54(+2.18%) |
Oct 09, 2015 | 24.32 | 24.98 | 24.10 | 24.83 | 1,258,589 | +0.52(+2.12%) |
Oct 08, 2015 | 23.66 | 24.38 | 23.61 | 24.32 | 1,320,931 | +0.68(+2.89%) |
Oct 07, 2015 | 23.91 | 24.01 | 23.39 | 23.63 | 1,897,693 | -0.57(-2.35%) |
Oct 06, 2015 | 24.42 | 24.92 | 24.14 | 24.20 | 1,792,025 | -0.68(-2.71%) |
Oct 05, 2015 | 24.04 | 25.24 | 23.99 | 24.88 | 2,528,954 | +0.99(+4.13%) |
Oct 02, 2015 | 23.97 | 24.05 | 23.36 | 23.89 | 1,845,454 | -0.51(-2.08%) |