Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.03 | 26.08 | 25.93 | 25.93 | 16,836 | -0.05(-0.18%) |
Sep 29, 2016 | 26.08 | 26.17 | 25.91 | 25.97 | 33,011 | -0.09(-0.36%) |
Sep 28, 2016 | 26.09 | 26.09 | 25.83 | 26.07 | 40,150 | +0.01(+0.03%) |
Sep 27, 2016 | 25.92 | 26.13 | 25.88 | 26.06 | 82,097 | +0.14(+0.54%) |
Sep 26, 2016 | 25.98 | 26.06 | 25.89 | 25.92 | 26,691 | -0.10(-0.40%) |
Sep 23, 2016 | 25.97 | 26.07 | 25.88 | 26.03 | 15,395 | +0.07(+0.26%) |
Sep 22, 2016 | 25.67 | 25.97 | 25.57 | 25.96 | 38,614 | +0.39(+1.51%) |
Sep 21, 2016 | 25.32 | 25.62 | 25.21 | 25.57 | 29,120 | +0.31(+1.22%) |
Sep 20, 2016 | 25.60 | 25.60 | 25.26 | 25.26 | 17,471 | -0.20(-0.80%) |
Sep 19, 2016 | 25.61 | 25.61 | 25.36 | 25.47 | 32,598 | -0.02(-0.07%) |
Sep 16, 2016 | 25.50 | 25.56 | 25.32 | 25.49 | 11,682 | -0.03(-0.10%) |
Sep 15, 2016 | 25.27 | 25.61 | 25.17 | 25.51 | 12,373 | +0.32(+1.27%) |
Sep 14, 2016 | 25.24 | 25.36 | 25.17 | 25.19 | 41,216 | -0.07(-0.27%) |
Sep 13, 2016 | 25.69 | 25.69 | 25.09 | 25.26 | 31,205 | -0.57(-2.21%) |
Sep 12, 2016 | 25.04 | 25.86 | 24.96 | 25.83 | 28,966 | +0.64(+2.55%) |
Sep 09, 2016 | 25.93 | 25.93 | 25.17 | 25.19 | 46,616 | -0.85(-3.26%) |
Sep 08, 2016 | 26.04 | 26.09 | 25.99 | 26.03 | 15,549 | -0.02(-0.07%) |
Sep 07, 2016 | 25.97 | 26.07 | 25.90 | 26.05 | 43,877 | +0.12(+0.46%) |
Sep 06, 2016 | 25.83 | 26.02 | 25.74 | 25.93 | 112,234 | +0.12(+0.46%) |
Sep 02, 2016 | 25.63 | 25.81 | 25.81 | 25.81 | 28,408 | +0.24(+0.93%) |
Sep 01, 2016 | 25.73 | 25.73 | 25.53 | 25.57 | 117,117 | -0.15(-0.60%) |
Aug 31, 2016 | 25.73 | 25.73 | 25.49 | 25.73 | 143,051 | -0.02(-0.07%) |
Aug 30, 2016 | 25.76 | 25.79 | 25.63 | 25.74 | 34,248 | -0.02(-0.07%) |
Aug 29, 2016 | 25.59 | 25.78 | 25.56 | 25.76 | 35,945 | +0.26(+1.00%) |
Aug 26, 2016 | 25.68 | 25.88 | 25.44 | 25.50 | 71,786 | -0.18(-0.70%) |
Aug 25, 2016 | 25.52 | 25.70 | 25.52 | 25.68 | 20,237 | +0.17(+0.67%) |
Aug 24, 2016 | 25.56 | 25.65 | 25.47 | 25.51 | 20,331 | -0.04(-0.17%) |
Aug 23, 2016 | 25.60 | 25.67 | 25.55 | 25.56 | 27,075 | +0.10(+0.40%) |
Aug 22, 2016 | 25.44 | 25.48 | 25.23 | 25.45 | 39,988 | +0.00(+0.00%) |
Aug 19, 2016 | 25.56 | 25.56 | 25.31 | 25.45 | 30,678 | -0.13(-0.50%) |
Aug 18, 2016 | 25.65 | 25.67 | 25.52 | 25.58 | 57,609 | -0.09(-0.36%) |
Aug 17, 2016 | 25.79 | 25.79 | 25.42 | 25.68 | 91,117 | -0.09(-0.33%) |
Aug 16, 2016 | 26.15 | 26.15 | 25.73 | 25.76 | 68,093 | -0.43(-1.66%) |
Aug 15, 2016 | 26.26 | 26.32 | 26.20 | 26.20 | 70,935 | -0.05(-0.19%) |
Aug 12, 2016 | 26.48 | 26.48 | 26.23 | 26.25 | 40,708 | -0.18(-0.68%) |
Aug 11, 2016 | 26.54 | 26.54 | 26.42 | 26.43 | 49,727 | -0.03(-0.13%) |
Aug 10, 2016 | 26.54 | 26.56 | 26.42 | 26.46 | 29,796 | -0.08(-0.29%) |
Aug 09, 2016 | 26.48 | 26.57 | 26.43 | 26.54 | 42,905 | +0.06(+0.23%) |
Aug 08, 2016 | 26.53 | 26.54 | 26.41 | 26.48 | 120,491 | -0.06(-0.22%) |
Aug 05, 2016 | 26.73 | 26.73 | 26.54 | 26.54 | 42,873 | -0.14(-0.52%) |
Aug 04, 2016 | 26.72 | 27.04 | 26.53 | 26.67 | 35,572 | -0.05(-0.19%) |
Aug 03, 2016 | 26.68 | 26.72 | 26.55 | 26.72 | 35,805 | +0.07(+0.24%) |
Aug 02, 2016 | 27.09 | 27.09 | 26.56 | 26.66 | 81,532 | -0.51(-1.87%) |
Aug 01, 2016 | 27.34 | 27.34 | 27.11 | 27.17 | 35,839 | -0.20(-0.75%) |
Jul 29, 2016 | 27.08 | 27.41 | 27.08 | 27.37 | 43,922 | +0.33(+1.23%) |
Jul 28, 2016 | 27.25 | 27.25 | 26.94 | 27.04 | 47,422 | -0.19(-0.69%) |
Jul 27, 2016 | 27.39 | 27.39 | 27.14 | 27.23 | 26,393 | +0.00(+0.00%) |
Jul 26, 2016 | 27.48 | 27.48 | 27.17 | 27.23 | 50,988 | -0.25(-0.90%) |
Jul 25, 2016 | 27.67 | 27.67 | 27.41 | 27.47 | 63,060 | -0.07(-0.25%) |
Jul 22, 2016 | 27.06 | 27.64 | 27.06 | 27.54 | 26,441 | +0.43(+1.57%) |
Jul 21, 2016 | 27.36 | 27.38 | 27.06 | 27.11 | 42,588 | -0.25(-0.90%) |
Jul 20, 2016 | 27.43 | 27.43 | 27.30 | 27.36 | 39,083 | -0.05(-0.18%) |
Jul 19, 2016 | 27.57 | 27.63 | 27.38 | 27.41 | 44,973 | -0.15(-0.53%) |
Jul 18, 2016 | 27.94 | 27.94 | 27.45 | 27.56 | 80,946 | -0.14(-0.49%) |
Jul 15, 2016 | 27.76 | 27.78 | 27.59 | 27.69 | 72,048 | +0.09(+0.31%) |
Jul 14, 2016 | 27.85 | 28.01 | 27.59 | 27.61 | 54,813 | +0.01(+0.03%) |
Jul 13, 2016 | 27.63 | 27.72 | 27.41 | 27.60 | 70,130 | +0.20(+0.72%) |
Jul 12, 2016 | 27.34 | 27.56 | 27.31 | 27.40 | 95,406 | +0.13(+0.47%) |
Jul 11, 2016 | 27.20 | 27.30 | 27.08 | 27.28 | 47,575 | +0.16(+0.60%) |
Jul 08, 2016 | 26.76 | 27.15 | 26.69 | 27.11 | 61,178 | +0.43(+1.60%) |
Jul 07, 2016 | 26.83 | 26.88 | 26.58 | 26.69 | 61,714 | -0.19(-0.70%) |
Jul 06, 2016 | 26.79 | 26.91 | 26.54 | 26.88 | 54,569 | +0.13(+0.48%) |
Jul 05, 2016 | 26.85 | 26.95 | 26.74 | 26.75 | 86,813 | -0.09(-0.32%) |
Jul 01, 2016 | 26.78 | 26.83 | 26.83 | 26.83 | 65,737 | +0.17(+0.64%) |
Jun 30, 2016 | 26.37 | 26.71 | 26.24 | 26.66 | 38,197 | +0.45(+1.71%) |
Jun 29, 2016 | 25.95 | 26.28 | 25.81 | 26.21 | 105,867 | +0.47(+1.83%) |
Jun 28, 2016 | 25.62 | 25.75 | 25.48 | 25.74 | 82,885 | +0.32(+1.24%) |
Jun 27, 2016 | 25.44 | 25.58 | 25.25 | 25.43 | 118,904 | -0.28(-1.09%) |
Jun 24, 2016 | 25.56 | 26.08 | 25.38 | 25.71 | 72,489 | -0.52(-1.97%) |
Jun 23, 2016 | 25.96 | 26.24 | 25.96 | 26.23 | 44,910 | +0.40(+1.54%) |
Jun 22, 2016 | 25.93 | 26.02 | 25.81 | 25.83 | 29,741 | -0.03(-0.12%) |
Jun 21, 2016 | 25.78 | 25.95 | 25.67 | 25.86 | 20,051 | +0.15(+0.58%) |
Jun 20, 2016 | 25.68 | 25.76 | 25.60 | 25.71 | 20,944 | +0.24(+0.94%) |
Jun 17, 2016 | 25.41 | 25.47 | 25.22 | 25.47 | 25,661 | +0.05(+0.19%) |
Jun 16, 2016 | 25.14 | 25.42 | 25.03 | 25.42 | 20,278 | +0.25(+1.01%) |
Jun 15, 2016 | 25.24 | 25.29 | 25.17 | 25.17 | 18,853 | +0.03(+0.10%) |
Jun 14, 2016 | 24.97 | 25.16 | 24.97 | 25.14 | 29,116 | +0.17(+0.68%) |
Jun 13, 2016 | 25.06 | 25.15 | 24.95 | 24.97 | 32,434 | -0.09(-0.35%) |
Jun 10, 2016 | 25.04 | 25.18 | 24.98 | 25.06 | 19,614 | -0.10(-0.39%) |
Jun 09, 2016 | 25.20 | 25.20 | 25.03 | 25.16 | 23,509 | -0.04(-0.17%) |
Jun 08, 2016 | 25.12 | 25.23 | 25.05 | 25.20 | 17,998 | +0.06(+0.25%) |
Jun 07, 2016 | 24.81 | 25.20 | 24.81 | 25.14 | 152,512 | +0.32(+1.28%) |
Jun 06, 2016 | 24.74 | 24.90 | 24.72 | 24.82 | 55,707 | +0.14(+0.55%) |
Jun 03, 2016 | 24.85 | 24.90 | 24.55 | 24.69 | 37,479 | -0.21(-0.85%) |
Jun 02, 2016 | 24.60 | 24.90 | 24.60 | 24.90 | 46,891 | +0.19(+0.79%) |
Jun 01, 2016 | 24.85 | 25.01 | 24.59 | 24.70 | 173,570 | -0.25(-1.02%) |
May 31, 2016 | 24.97 | 25.10 | 24.91 | 24.96 | 55,540 | +0.02(+0.07%) |
May 27, 2016 | 24.90 | 24.94 | 24.94 | 24.94 | 13,361 | +0.05(+0.20%) |
May 26, 2016 | 24.76 | 24.96 | 24.76 | 24.89 | 21,189 | +0.11(+0.44%) |
May 25, 2016 | 24.79 | 24.82 | 24.63 | 24.78 | 23,891 | +0.06(+0.24%) |
May 24, 2016 | 24.66 | 24.75 | 24.58 | 24.72 | 33,450 | +0.22(+0.90%) |
May 23, 2016 | 24.64 | 24.66 | 24.50 | 24.50 | 19,878 | -0.08(-0.34%) |
May 20, 2016 | 24.40 | 24.61 | 24.40 | 24.58 | 28,004 | +0.24(+0.97%) |
May 19, 2016 | 24.52 | 24.52 | 24.18 | 24.35 | 102,706 | -0.17(-0.69%) |
May 18, 2016 | 24.71 | 24.83 | 24.42 | 24.52 | 22,210 | -0.18(-0.72%) |
May 17, 2016 | 25.13 | 25.14 | 24.63 | 24.69 | 61,653 | -0.47(-1.85%) |
May 16, 2016 | 25.11 | 25.26 | 25.11 | 25.16 | 35,200 | +0.14(+0.54%) |
May 13, 2016 | 25.05 | 25.11 | 24.85 | 25.02 | 37,713 | -0.12(-0.47%) |
May 12, 2016 | 25.20 | 25.22 | 25.06 | 25.14 | 21,654 | +0.03(+0.13%) |
May 11, 2016 | 25.31 | 25.33 | 25.11 | 25.11 | 63,700 | -0.14(-0.54%) |
May 10, 2016 | 25.07 | 25.24 | 25.07 | 25.24 | 27,059 | +0.24(+0.95%) |
May 09, 2016 | 25.06 | 25.10 | 24.91 | 25.01 | 23,801 | -0.03(-0.10%) |
May 06, 2016 | 24.95 | 25.03 | 24.69 | 25.03 | 21,323 | +0.08(+0.30%) |
May 05, 2016 | 25.51 | 25.51 | 24.95 | 24.96 | 61,555 | -0.41(-1.60%) |
May 04, 2016 | 25.27 | 25.40 | 25.27 | 25.36 | 30,187 | +0.00(+0.00%) |
May 03, 2016 | 25.74 | 25.96 | 25.21 | 25.36 | 55,353 | -0.30(-1.19%) |
May 02, 2016 | 25.35 | 25.67 | 25.30 | 25.67 | 188,168 | +0.39(+1.54%) |
Apr 29, 2016 | 25.61 | 25.61 | 25.12 | 25.28 | 52,729 | -0.15(-0.60%) |
Apr 28, 2016 | 25.68 | 25.68 | 25.39 | 25.43 | 56,430 | -0.19(-0.76%) |
Apr 27, 2016 | 25.33 | 25.68 | 25.28 | 25.62 | 50,187 | +0.31(+1.24%) |
Apr 26, 2016 | 25.39 | 25.48 | 25.28 | 25.31 | 60,738 | -0.04(-0.17%) |
Apr 25, 2016 | 25.37 | 25.37 | 25.22 | 25.35 | 25,852 | -0.04(-0.17%) |
Apr 22, 2016 | 25.13 | 25.40 | 25.13 | 25.40 | 71,197 | +0.34(+1.35%) |
Apr 21, 2016 | 25.51 | 25.51 | 24.97 | 25.06 | 79,026 | -0.50(-1.95%) |
Apr 20, 2016 | 25.58 | 25.64 | 25.39 | 25.56 | 28,547 | +0.11(+0.43%) |
Apr 19, 2016 | 25.48 | 25.50 | 25.35 | 25.45 | 39,122 | +0.12(+0.47%) |
Apr 18, 2016 | 25.20 | 25.34 | 25.13 | 25.33 | 47,530 | +0.15(+0.60%) |
Apr 15, 2016 | 25.15 | 25.18 | 25.03 | 25.18 | 48,913 | +0.10(+0.40%) |
Apr 14, 2016 | 25.03 | 25.14 | 24.99 | 25.07 | 81,144 | +0.04(+0.17%) |
Apr 13, 2016 | 25.20 | 25.20 | 24.91 | 25.03 | 38,693 | -0.03(-0.10%) |
Apr 12, 2016 | 24.99 | 25.15 | 24.96 | 25.06 | 44,870 | +0.13(+0.51%) |
Apr 11, 2016 | 25.20 | 25.20 | 24.90 | 24.93 | 64,623 | -0.10(-0.41%) |
Apr 08, 2016 | 24.96 | 25.22 | 24.96 | 25.03 | 146,313 | +0.04(+0.17%) |
Apr 07, 2016 | 25.22 | 25.23 | 24.92 | 24.99 | 45,322 | -0.34(-1.34%) |
Apr 06, 2016 | 25.68 | 25.68 | 25.15 | 25.33 | 99,323 | +0.06(+0.23%) |
Apr 05, 2016 | 25.56 | 25.56 | 25.22 | 25.27 | 90,211 | -0.30(-1.19%) |
Apr 04, 2016 | 25.70 | 25.86 | 25.47 | 25.57 | 225,086 | +0.03(+0.13%) |
Apr 01, 2016 | 25.16 | 25.61 | 24.96 | 25.54 | 350,792 | +0.25(+1.00%) |
Mar 31, 2016 | 25.35 | 25.50 | 25.20 | 25.29 | 77,369 | -0.01(-0.03%) |
Mar 30, 2016 | 25.46 | 25.46 | 25.10 | 25.29 | 84,356 | +0.10(+0.40%) |
Mar 29, 2016 | 24.64 | 25.19 | 24.56 | 25.19 | 33,274 | +0.56(+2.27%) |
Mar 28, 2016 | 24.60 | 24.72 | 24.32 | 24.64 | 25,367 | +0.10(+0.41%) |
Mar 24, 2016 | 24.31 | 24.53 | 24.53 | 24.53 | 36,538 | +0.12(+0.49%) |
Mar 23, 2016 | 24.62 | 24.62 | 24.36 | 24.41 | 33,551 | -0.26(-1.07%) |
Mar 22, 2016 | 24.70 | 24.77 | 24.61 | 24.68 | 161,607 | -0.05(-0.21%) |
Mar 21, 2016 | 24.70 | 24.82 | 24.67 | 24.73 | 55,814 | -0.02(-0.07%) |
Mar 18, 2016 | 24.86 | 24.86 | 24.70 | 24.75 | 51,427 | -0.00(-0.01%) |
Mar 17, 2016 | 24.53 | 24.82 | 24.50 | 24.75 | 31,059 | +0.22(+0.89%) |
Mar 16, 2016 | 24.36 | 24.60 | 24.27 | 24.53 | 43,697 | +0.17(+0.69%) |
Mar 15, 2016 | 24.48 | 24.49 | 24.34 | 24.36 | 20,396 | -0.27(-1.09%) |
Mar 14, 2016 | 24.66 | 24.66 | 24.47 | 24.63 | 36,225 | +0.00(+0.00%) |
Mar 11, 2016 | 24.54 | 24.64 | 24.43 | 24.63 | 29,385 | +0.24(+1.00%) |
Mar 10, 2016 | 24.47 | 24.62 | 24.24 | 24.38 | 59,947 | -0.05(-0.19%) |
Mar 09, 2016 | 24.83 | 24.83 | 24.36 | 24.43 | 56,622 | -0.12(-0.50%) |
Mar 08, 2016 | 24.63 | 24.66 | 24.46 | 24.55 | 55,969 | -0.17(-0.68%) |
Mar 07, 2016 | 24.49 | 24.85 | 24.46 | 24.72 | 44,884 | +0.16(+0.65%) |
Mar 04, 2016 | 24.56 | 24.74 | 24.43 | 24.56 | 67,175 | +0.07(+0.28%) |
Mar 03, 2016 | 24.55 | 24.59 | 24.44 | 24.49 | 49,617 | -0.02(-0.10%) |
Mar 02, 2016 | 24.26 | 24.53 | 24.13 | 24.52 | 91,633 | +0.22(+0.89%) |
Mar 01, 2016 | 24.33 | 24.33 | 24.04 | 24.30 | 60,127 | +0.30(+1.26%) |
Feb 29, 2016 | 23.90 | 24.13 | 23.90 | 24.00 | 42,775 | +0.17(+0.72%) |
Feb 26, 2016 | 23.69 | 23.82 | 23.47 | 23.82 | 44,922 | +0.18(+0.77%) |
Feb 25, 2016 | 23.54 | 23.68 | 23.29 | 23.64 | 27,915 | +0.20(+0.86%) |
Feb 24, 2016 | 23.08 | 23.47 | 22.99 | 23.44 | 28,722 | +0.31(+1.35%) |
Feb 23, 2016 | 23.13 | 23.26 | 23.02 | 23.13 | 50,908 | -0.05(-0.20%) |
Feb 22, 2016 | 23.08 | 23.21 | 22.97 | 23.18 | 31,258 | +0.31(+1.36%) |
Feb 19, 2016 | 23.08 | 23.09 | 22.85 | 22.87 | 26,539 | -0.23(-0.99%) |
Feb 18, 2016 | 22.98 | 23.14 | 22.88 | 23.10 | 72,351 | +0.12(+0.53%) |
Feb 17, 2016 | 22.93 | 23.08 | 22.93 | 22.97 | 44,281 | +0.18(+0.80%) |
Feb 16, 2016 | 22.76 | 22.81 | 22.54 | 22.79 | 60,138 | +0.22(+0.99%) |
Feb 12, 2016 | 22.33 | 22.57 | 22.57 | 22.57 | 306,794 | +0.43(+1.95%) |
Feb 11, 2016 | 21.82 | 22.21 | 21.82 | 22.14 | 1,539,337 | +0.05(+0.24%) |
Feb 10, 2016 | 22.35 | 22.35 | 22.06 | 22.08 | 9,677 | +0.01(+0.03%) |
Feb 09, 2016 | 22.03 | 22.20 | 21.83 | 22.08 | 15,254 | -0.22(-0.97%) |
Feb 08, 2016 | 22.47 | 22.49 | 22.09 | 22.29 | 128,483 | -0.43(-1.89%) |
Feb 05, 2016 | 22.87 | 22.96 | 22.71 | 22.72 | 14,977 | -0.19(-0.81%) |
Feb 04, 2016 | 22.77 | 22.92 | 22.73 | 22.91 | 17,328 | +0.09(+0.41%) |
Feb 03, 2016 | 22.63 | 22.82 | 22.35 | 22.82 | 108,782 | +0.26(+1.16%) |
Feb 02, 2016 | 22.71 | 22.71 | 22.45 | 22.56 | 27,702 | -0.31(-1.36%) |
Feb 01, 2016 | 22.69 | 22.94 | 22.67 | 22.87 | 97,017 | +0.04(+0.18%) |
Jan 29, 2016 | 22.35 | 22.83 | 22.35 | 22.83 | 20,475 | +0.58(+2.61%) |
Jan 28, 2016 | 22.30 | 22.37 | 22.05 | 22.24 | 26,006 | +0.04(+0.19%) |
Jan 27, 2016 | 22.07 | 22.40 | 22.03 | 22.20 | 27,202 | -0.02(-0.08%) |
Jan 26, 2016 | 21.81 | 22.26 | 21.81 | 22.22 | 16,995 | +0.50(+2.29%) |
Jan 25, 2016 | 21.76 | 22.06 | 21.60 | 21.72 | 92,563 | -0.07(-0.34%) |
Jan 22, 2016 | 21.38 | 21.80 | 21.38 | 21.80 | 110,689 | +0.72(+3.43%) |
Jan 21, 2016 | 20.89 | 21.30 | 20.85 | 21.07 | 311,632 | +0.21(+1.01%) |
Jan 20, 2016 | 20.91 | 20.99 | 20.32 | 20.86 | 39,444 | -0.36(-1.71%) |
Jan 19, 2016 | 21.19 | 21.27 | 21.03 | 21.22 | 68,981 | +0.24(+1.12%) |
Jan 15, 2016 | 21.22 | 20.99 | 20.99 | 20.99 | 44,980 | -0.50(-2.31%) |
Jan 14, 2016 | 21.20 | 21.64 | 21.12 | 21.49 | 68,879 | +0.35(+1.67%) |
Jan 13, 2016 | 21.67 | 21.68 | 21.11 | 21.13 | 1,026,942 | -0.38(-1.76%) |
Jan 12, 2016 | 21.78 | 21.78 | 21.38 | 21.51 | 352,694 | -0.20(-0.92%) |
Jan 11, 2016 | 21.73 | 21.73 | 21.49 | 21.71 | 16,589 | +0.15(+0.70%) |
Jan 08, 2016 | 21.93 | 22.03 | 21.55 | 21.56 | 16,209 | -0.28(-1.26%) |
Jan 07, 2016 | 22.06 | 22.11 | 21.75 | 21.83 | 28,833 | -0.44(-1.99%) |
Jan 06, 2016 | 22.13 | 22.39 | 22.36 | 22.28 | 7,837 | -0.08(-0.38%) |
Jan 05, 2016 | 22.28 | 22.36 | 22.15 | 22.36 | 2,988 | +0.19(+0.84%) |
Jan 04, 2016 | 22.17 | 22.20 | 21.98 | 22.18 | 16,441 | -0.34(-1.50%) |
Dec 31, 2015 | 22.71 | 22.51 | 22.51 | 22.51 | 20,176 | -0.23(-1.00%) |
Dec 30, 2015 | 23.00 | 23.00 | 22.74 | 22.74 | 21,105 | -0.24(-1.03%) |
Dec 29, 2015 | 22.92 | 23.00 | 22.85 | 22.98 | 18,706 | +0.17(+0.76%) |
Dec 28, 2015 | 22.81 | 22.85 | 22.69 | 22.80 | 27,615 | -0.10(-0.42%) |
Dec 24, 2015 | 22.88 | 22.90 | 22.90 | 22.90 | 5,340 | +0.03(+0.11%) |
Dec 23, 2015 | 22.74 | 22.90 | 22.62 | 22.88 | 27,088 | +0.38(+1.69%) |
Dec 22, 2015 | 22.26 | 22.53 | 22.25 | 22.50 | 27,858 | +0.29(+1.29%) |
Dec 21, 2015 | 22.08 | 22.21 | 22.01 | 22.21 | 49,589 | +0.13(+0.57%) |
Dec 18, 2015 | 22.14 | 22.21 | 22.00 | 22.08 | 11,388 | -0.27(-1.19%) |
Dec 17, 2015 | 22.54 | 22.54 | 22.35 | 22.35 | 5,665 | -0.04(-0.19%) |
Dec 16, 2015 | 22.14 | 22.43 | 22.14 | 22.39 | 24,928 | +0.38(+1.72%) |
Dec 15, 2015 | 21.88 | 22.06 | 21.86 | 22.01 | 106,126 | +0.26(+1.20%) |
Dec 14, 2015 | 21.72 | 21.75 | 21.58 | 21.75 | 17,681 | +0.07(+0.31%) |
Dec 11, 2015 | 22.03 | 22.08 | 21.64 | 21.69 | 19,404 | -0.61(-2.75%) |
Dec 10, 2015 | 22.35 | 22.41 | 22.24 | 22.30 | 10,449 | +0.04(+0.19%) |
Dec 09, 2015 | 22.48 | 22.70 | 22.24 | 22.26 | 13,980 | -0.27(-1.19%) |
Dec 08, 2015 | 22.44 | 22.61 | 22.32 | 22.53 | 96,433 | -0.06(-0.26%) |
Dec 07, 2015 | 22.52 | 22.58 | 22.45 | 22.58 | 12,992 | +0.03(+0.11%) |
Dec 04, 2015 | 22.19 | 22.64 | 22.19 | 22.56 | 29,011 | +0.38(+1.71%) |
Dec 03, 2015 | 22.48 | 22.48 | 22.18 | 22.18 | 10,914 | -0.31(-1.37%) |
Dec 02, 2015 | 22.64 | 22.64 | 22.44 | 22.49 | 10,916 | -0.13(-0.58%) |
Dec 01, 2015 | 22.58 | 22.69 | 22.48 | 22.62 | 17,891 | +0.04(+0.19%) |
Nov 30, 2015 | 22.59 | 22.59 | 22.47 | 22.58 | 10,391 | +0.03(+0.15%) |
Nov 27, 2015 | 22.53 | 22.55 | 22.53 | 22.54 | 1,885 | +0.11(+0.48%) |
Nov 25, 2015 | 22.48 | 22.44 | 22.44 | 22.44 | 9,157 | -0.03(-0.14%) |
Nov 24, 2015 | 22.35 | 22.56 | 22.28 | 22.47 | 15,146 | +0.04(+0.18%) |
Nov 23, 2015 | 22.47 | 22.51 | 22.40 | 22.43 | 6,437 | -0.08(-0.37%) |
Nov 20, 2015 | 22.64 | 22.64 | 22.47 | 22.51 | 17,503 | -0.04(-0.16%) |
Nov 19, 2015 | 22.53 | 22.58 | 22.52 | 22.55 | 8,154 | +0.01(+0.05%) |
Nov 18, 2015 | 22.31 | 22.53 | 22.18 | 22.53 | 23,450 | +0.27(+1.21%) |
Nov 17, 2015 | 22.21 | 22.42 | 22.21 | 22.27 | 10,997 | +0.06(+0.27%) |
Nov 16, 2015 | 21.95 | 22.22 | 21.87 | 22.21 | 16,512 | +0.26(+1.18%) |
Nov 13, 2015 | 22.16 | 22.16 | 21.95 | 21.95 | 25,338 | -0.21(-0.95%) |
Nov 12, 2015 | 22.16 | 22.26 | 22.16 | 22.16 | 26,273 | -0.18(-0.83%) |
Nov 11, 2015 | 22.48 | 22.48 | 22.34 | 22.34 | 23,531 | -0.05(-0.23%) |
Nov 10, 2015 | 22.48 | 22.48 | 22.36 | 22.39 | 18,626 | -0.13(-0.56%) |
Nov 09, 2015 | 22.68 | 22.68 | 22.43 | 22.52 | 36,569 | -0.19(-0.85%) |
Nov 06, 2015 | 22.68 | 22.73 | 22.52 | 22.71 | 20,891 | -0.07(-0.29%) |
Nov 05, 2015 | 22.87 | 22.87 | 22.68 | 22.78 | 6,030 | -0.02(-0.07%) |
Nov 04, 2015 | 22.95 | 23.02 | 22.74 | 22.80 | 37,700 | -0.11(-0.49%) |
Nov 03, 2015 | 22.92 | 22.94 | 22.81 | 22.91 | 354,479 | -0.05(-0.21%) |
Nov 02, 2015 | 22.76 | 22.97 | 22.72 | 22.95 | 13,545 | +0.21(+0.92%) |
Oct 30, 2015 | 22.58 | 22.79 | 22.58 | 22.74 | 31,498 | +0.19(+0.82%) |
Oct 29, 2015 | 22.64 | 22.64 | 22.51 | 22.56 | 19,560 | -0.24(-1.03%) |
Oct 28, 2015 | 22.50 | 22.82 | 22.50 | 22.80 | 380,362 | +0.44(+1.96%) |
Oct 27, 2015 | 22.67 | 22.67 | 22.27 | 22.36 | 13,699 | -0.33(-1.45%) |
Oct 26, 2015 | 22.70 | 22.74 | 22.65 | 22.69 | 22,708 | -0.06(-0.26%) |
Oct 23, 2015 | 22.72 | 22.76 | 22.65 | 22.74 | 453,383 | +0.23(+1.04%) |
Oct 22, 2015 | 22.41 | 22.58 | 22.40 | 22.51 | 9,523 | +0.35(+1.60%) |
Oct 21, 2015 | 22.39 | 22.39 | 22.12 | 22.16 | 5,777 | -0.18(-0.79%) |
Oct 20, 2015 | 22.14 | 22.33 | 22.14 | 22.33 | 444,379 | +0.30(+1.37%) |
Oct 19, 2015 | 22.14 | 22.14 | 21.98 | 22.03 | 13,209 | +0.09(+0.42%) |
Oct 16, 2015 | 22.19 | 22.19 | 21.94 | 21.94 | 4,066 | +0.00(+0.00%) |
Oct 15, 2015 | 21.67 | 21.94 | 21.63 | 21.94 | 2,147 | +0.40(+1.84%) |
Oct 14, 2015 | 21.63 | 21.71 | 21.54 | 21.54 | 4,666 | -0.14(-0.66%) |
Oct 13, 2015 | 21.74 | 21.85 | 21.69 | 21.69 | 13,406 | -0.10(-0.46%) |
Oct 12, 2015 | 21.69 | 21.80 | 21.67 | 21.79 | 11,536 | +0.11(+0.50%) |
Oct 09, 2015 | 21.69 | 21.77 | 21.68 | 21.68 | 251,760 | -0.14(-0.64%) |
Oct 08, 2015 | 21.60 | 21.82 | 21.52 | 21.82 | 10,502 | +0.22(+1.00%) |
Oct 07, 2015 | 21.48 | 21.62 | 21.46 | 21.60 | 6,462 | +0.23(+1.06%) |
Oct 06, 2015 | 21.52 | 21.53 | 21.37 | 21.37 | 5,688 | -0.03(-0.12%) |
Oct 05, 2015 | 20.93 | 21.40 | 20.93 | 21.40 | 12,065 | +0.60(+2.90%) |
Oct 02, 2015 | 20.57 | 20.82 | 20.38 | 20.80 | 6,782 | +0.11(+0.54%) |