Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.01 | 25.08 | 24.92 | 24.99 | 479,056 | +0.10(+0.41%) |
Sep 29, 2016 | 25.11 | 25.15 | 24.84 | 24.89 | 418,876 | -0.24(-0.97%) |
Sep 28, 2016 | 24.97 | 25.16 | 24.83 | 25.14 | 313,308 | +0.22(+0.89%) |
Sep 27, 2016 | 24.90 | 24.97 | 24.84 | 24.91 | 275,232 | +0.01(+0.02%) |
Sep 26, 2016 | 24.94 | 25.01 | 24.91 | 24.91 | 449,864 | -0.11(-0.45%) |
Sep 23, 2016 | 25.10 | 25.14 | 25.02 | 25.02 | 371,101 | -0.13(-0.51%) |
Sep 22, 2016 | 25.01 | 25.17 | 25.01 | 25.15 | 312,068 | +0.27(+1.08%) |
Sep 21, 2016 | 24.59 | 24.89 | 24.53 | 24.88 | 301,601 | +0.35(+1.43%) |
Sep 20, 2016 | 24.73 | 24.73 | 24.52 | 24.53 | 183,004 | -0.08(-0.33%) |
Sep 19, 2016 | 24.54 | 24.71 | 24.52 | 24.61 | 217,294 | +0.17(+0.68%) |
Sep 16, 2016 | 24.43 | 24.49 | 24.34 | 24.44 | 220,282 | -0.08(-0.34%) |
Sep 15, 2016 | 24.29 | 24.57 | 24.25 | 24.53 | 247,651 | +0.22(+0.92%) |
Sep 14, 2016 | 24.37 | 24.50 | 24.22 | 24.30 | 222,325 | -0.05(-0.21%) |
Sep 13, 2016 | 24.64 | 24.66 | 24.26 | 24.35 | 348,124 | -0.46(-1.84%) |
Sep 12, 2016 | 24.38 | 24.85 | 24.34 | 24.81 | 496,364 | +0.31(+1.28%) |
Sep 09, 2016 | 25.11 | 25.21 | 24.50 | 24.50 | 434,716 | -0.78(-3.09%) |
Sep 08, 2016 | 25.34 | 25.35 | 25.27 | 25.28 | 338,456 | -0.12(-0.45%) |
Sep 07, 2016 | 25.24 | 25.40 | 25.20 | 25.40 | 701,462 | +0.15(+0.59%) |
Sep 06, 2016 | 25.24 | 25.27 | 25.12 | 25.25 | 220,960 | +0.03(+0.11%) |
Sep 02, 2016 | 25.08 | 25.22 | 25.22 | 25.22 | 211,964 | +0.25(+1.00%) |
Sep 01, 2016 | 25.00 | 25.03 | 24.82 | 24.97 | 339,489 | -0.02(-0.09%) |
Aug 31, 2016 | 25.05 | 25.05 | 24.86 | 24.99 | 590,653 | -0.07(-0.27%) |
Aug 30, 2016 | 25.14 | 25.18 | 24.98 | 25.06 | 295,677 | -0.06(-0.25%) |
Aug 29, 2016 | 25.00 | 25.17 | 25.00 | 25.12 | 333,155 | +0.18(+0.70%) |
Aug 26, 2016 | 25.14 | 25.29 | 24.84 | 24.95 | 453,865 | -0.15(-0.59%) |
Aug 25, 2016 | 25.05 | 25.19 | 25.01 | 25.10 | 441,541 | +0.03(+0.13%) |
Aug 24, 2016 | 25.18 | 25.19 | 25.02 | 25.06 | 224,962 | -0.15(-0.59%) |
Aug 23, 2016 | 25.21 | 25.28 | 25.21 | 25.21 | 242,569 | +0.08(+0.33%) |
Aug 22, 2016 | 25.09 | 25.13 | 25.03 | 25.13 | 361,688 | +0.00(+0.01%) |
Aug 19, 2016 | 25.09 | 25.15 | 25.01 | 25.13 | 166,515 | -0.02(-0.07%) |
Aug 18, 2016 | 25.00 | 25.14 | 25.00 | 25.14 | 1,011,490 | +0.16(+0.62%) |
Aug 17, 2016 | 24.95 | 25.01 | 24.79 | 24.99 | 302,607 | +0.04(+0.15%) |
Aug 16, 2016 | 25.12 | 25.12 | 24.93 | 24.95 | 321,789 | -0.21(-0.85%) |
Aug 15, 2016 | 25.12 | 25.24 | 25.12 | 25.16 | 230,871 | +0.09(+0.35%) |
Aug 12, 2016 | 25.09 | 25.18 | 25.02 | 25.08 | 370,554 | +0.01(+0.03%) |
Aug 11, 2016 | 25.06 | 25.09 | 24.96 | 25.07 | 449,032 | +0.13(+0.52%) |
Aug 10, 2016 | 25.01 | 25.04 | 24.90 | 24.94 | 342,387 | -0.06(-0.24%) |
Aug 09, 2016 | 25.05 | 25.06 | 24.96 | 25.00 | 309,072 | -0.02(-0.08%) |
Aug 08, 2016 | 25.03 | 25.10 | 25.00 | 25.02 | 200,313 | +0.01(+0.05%) |
Aug 05, 2016 | 25.02 | 25.05 | 24.96 | 25.00 | 455,431 | +0.10(+0.42%) |
Aug 04, 2016 | 24.89 | 24.96 | 24.82 | 24.90 | 201,457 | +0.03(+0.13%) |
Aug 03, 2016 | 24.74 | 24.87 | 24.60 | 24.87 | 432,230 | +0.12(+0.48%) |
Aug 02, 2016 | 25.00 | 25.00 | 24.68 | 24.75 | 311,313 | -0.28(-1.11%) |
Aug 01, 2016 | 25.16 | 25.16 | 24.99 | 25.03 | 253,169 | -0.11(-0.46%) |
Jul 29, 2016 | 25.03 | 25.19 | 24.94 | 25.14 | 319,504 | +0.07(+0.29%) |
Jul 28, 2016 | 24.95 | 25.10 | 24.89 | 25.07 | 385,396 | +0.10(+0.38%) |
Jul 27, 2016 | 25.16 | 25.18 | 24.88 | 24.97 | 256,954 | -0.22(-0.87%) |
Jul 26, 2016 | 25.14 | 25.23 | 25.05 | 25.19 | 244,382 | +0.08(+0.34%) |
Jul 25, 2016 | 25.16 | 25.18 | 25.05 | 25.11 | 443,354 | -0.07(-0.26%) |
Jul 22, 2016 | 25.03 | 25.20 | 25.00 | 25.17 | 326,742 | +0.17(+0.67%) |
Jul 21, 2016 | 25.12 | 25.16 | 24.96 | 25.01 | 377,973 | -0.08(-0.34%) |
Jul 20, 2016 | 25.06 | 25.13 | 24.93 | 25.09 | 265,836 | +0.08(+0.33%) |
Jul 19, 2016 | 25.02 | 25.02 | 24.94 | 25.01 | 277,751 | -0.05(-0.18%) |
Jul 18, 2016 | 25.03 | 25.08 | 24.98 | 25.06 | 356,991 | +0.01(+0.02%) |
Jul 15, 2016 | 25.16 | 25.16 | 24.96 | 25.05 | 322,793 | +0.03(+0.13%) |
Jul 14, 2016 | 25.18 | 25.18 | 24.99 | 25.02 | 863,126 | -0.01(-0.04%) |
Jul 13, 2016 | 25.15 | 25.15 | 24.94 | 25.03 | 406,818 | -0.01(-0.05%) |
Jul 12, 2016 | 24.97 | 25.11 | 24.95 | 25.04 | 422,703 | +0.22(+0.87%) |
Jul 11, 2016 | 24.78 | 24.88 | 24.75 | 24.83 | 848,714 | +0.13(+0.53%) |
Jul 08, 2016 | 24.52 | 24.73 | 24.50 | 24.70 | 294,117 | +0.39(+1.62%) |
Jul 07, 2016 | 24.41 | 24.48 | 24.21 | 24.30 | 343,225 | -0.07(-0.27%) |
Jul 06, 2016 | 24.17 | 24.37 | 24.06 | 24.37 | 306,945 | +0.12(+0.50%) |
Jul 05, 2016 | 24.39 | 24.39 | 24.12 | 24.25 | 456,381 | -0.22(-0.91%) |
Jul 01, 2016 | 24.40 | 24.47 | 24.47 | 24.47 | 247,098 | +0.06(+0.25%) |
Jun 30, 2016 | 24.05 | 24.41 | 23.95 | 24.41 | 292,302 | +0.36(+1.50%) |
Jun 29, 2016 | 23.90 | 24.08 | 23.86 | 24.05 | 347,195 | +0.43(+1.84%) |
Jun 28, 2016 | 23.42 | 23.64 | 23.42 | 23.62 | 761,559 | +0.44(+1.89%) |
Jun 27, 2016 | 23.49 | 23.49 | 23.05 | 23.18 | 558,879 | -0.52(-2.18%) |
Jun 24, 2016 | 23.70 | 24.06 | 23.65 | 23.70 | 589,436 | -0.79(-3.23%) |
Jun 23, 2016 | 24.37 | 24.49 | 24.33 | 24.49 | 432,730 | +0.32(+1.32%) |
Jun 22, 2016 | 24.24 | 24.29 | 24.14 | 24.17 | 216,699 | -0.01(-0.05%) |
Jun 21, 2016 | 24.19 | 24.27 | 24.07 | 24.18 | 373,500 | +0.01(+0.02%) |
Jun 20, 2016 | 24.25 | 24.32 | 24.14 | 24.17 | 360,533 | +0.19(+0.79%) |
Jun 17, 2016 | 23.91 | 24.02 | 23.84 | 23.98 | 266,807 | +0.06(+0.25%) |
Jun 16, 2016 | 23.82 | 23.94 | 23.63 | 23.92 | 337,611 | +0.04(+0.17%) |
Jun 15, 2016 | 23.95 | 24.08 | 23.87 | 23.88 | 302,496 | +0.02(+0.08%) |
Jun 14, 2016 | 23.89 | 23.92 | 23.75 | 23.86 | 348,986 | -0.07(-0.31%) |
Jun 13, 2016 | 24.10 | 24.18 | 23.91 | 23.94 | 264,985 | -0.22(-0.92%) |
Jun 10, 2016 | 24.26 | 24.27 | 24.07 | 24.16 | 420,492 | -0.29(-1.17%) |
Jun 09, 2016 | 24.37 | 24.46 | 24.28 | 24.45 | 398,854 | -0.01(-0.06%) |
Jun 08, 2016 | 24.40 | 24.49 | 24.37 | 24.46 | 235,422 | +0.10(+0.41%) |
Jun 07, 2016 | 24.27 | 24.43 | 24.26 | 24.36 | 417,251 | +0.12(+0.51%) |
Jun 06, 2016 | 24.14 | 24.29 | 24.11 | 24.24 | 288,019 | +0.13(+0.55%) |
Jun 03, 2016 | 24.12 | 24.15 | 23.97 | 24.10 | 558,281 | -0.02(-0.10%) |
Jun 02, 2016 | 23.95 | 24.13 | 23.95 | 24.13 | 243,097 | +0.12(+0.49%) |
Jun 01, 2016 | 23.85 | 24.01 | 23.80 | 24.01 | 236,546 | +0.06(+0.24%) |
May 31, 2016 | 23.97 | 24.04 | 23.85 | 23.95 | 347,245 | +0.04(+0.17%) |
May 27, 2016 | 23.74 | 23.91 | 23.91 | 23.91 | 174,895 | +0.16(+0.65%) |
May 26, 2016 | 23.82 | 23.85 | 23.72 | 23.76 | 523,772 | -0.01(-0.05%) |
May 25, 2016 | 23.70 | 23.81 | 23.68 | 23.77 | 371,690 | +0.17(+0.74%) |
May 24, 2016 | 23.43 | 23.63 | 23.43 | 23.59 | 185,609 | +0.29(+1.26%) |
May 23, 2016 | 23.31 | 23.38 | 23.27 | 23.30 | 322,388 | -0.03(-0.15%) |
May 20, 2016 | 23.25 | 23.35 | 23.16 | 23.33 | 308,866 | +0.20(+0.87%) |
May 19, 2016 | 22.99 | 23.15 | 22.92 | 23.13 | 186,474 | -0.01(-0.06%) |
May 18, 2016 | 23.26 | 23.40 | 23.00 | 23.15 | 185,535 | -0.20(-0.84%) |
May 17, 2016 | 23.50 | 23.56 | 23.24 | 23.34 | 232,783 | -0.21(-0.89%) |
May 16, 2016 | 23.40 | 23.61 | 23.40 | 23.55 | 566,338 | +0.19(+0.80%) |
May 13, 2016 | 23.48 | 23.54 | 23.28 | 23.36 | 253,918 | -0.18(-0.75%) |
May 12, 2016 | 23.59 | 23.66 | 23.41 | 23.54 | 171,073 | +0.01(+0.03%) |
May 11, 2016 | 23.72 | 23.72 | 23.52 | 23.53 | 252,073 | -0.24(-1.03%) |
May 10, 2016 | 23.61 | 23.78 | 23.57 | 23.78 | 224,803 | +0.25(+1.05%) |
May 09, 2016 | 23.52 | 23.59 | 23.40 | 23.53 | 200,099 | +0.02(+0.07%) |
May 06, 2016 | 23.31 | 23.51 | 23.25 | 23.51 | 233,074 | +0.14(+0.58%) |
May 05, 2016 | 23.48 | 23.53 | 23.32 | 23.38 | 388,087 | -0.05(-0.21%) |
May 04, 2016 | 23.34 | 23.48 | 23.33 | 23.43 | 312,884 | +0.00(+0.01%) |
May 03, 2016 | 23.53 | 23.53 | 23.28 | 23.42 | 236,145 | -0.26(-1.09%) |
May 02, 2016 | 23.57 | 23.68 | 23.50 | 23.68 | 397,194 | +0.17(+0.70%) |
Apr 29, 2016 | 23.53 | 23.58 | 23.32 | 23.52 | 401,871 | -0.07(-0.31%) |
Apr 28, 2016 | 23.69 | 23.83 | 23.55 | 23.59 | 386,091 | -0.24(-1.03%) |
Apr 27, 2016 | 23.71 | 23.86 | 23.63 | 23.83 | 357,348 | +0.12(+0.53%) |
Apr 26, 2016 | 23.59 | 23.74 | 23.56 | 23.71 | 420,546 | +0.18(+0.78%) |
Apr 25, 2016 | 23.53 | 23.53 | 23.43 | 23.52 | 467,194 | -0.07(-0.28%) |
Apr 22, 2016 | 23.44 | 23.62 | 23.44 | 23.59 | 354,458 | +0.20(+0.87%) |
Apr 21, 2016 | 23.62 | 23.65 | 23.36 | 23.39 | 360,110 | -0.27(-1.15%) |
Apr 20, 2016 | 23.75 | 23.77 | 23.58 | 23.66 | 288,248 | -0.07(-0.27%) |
Apr 19, 2016 | 23.63 | 23.77 | 23.61 | 23.72 | 361,565 | +0.16(+0.68%) |
Apr 18, 2016 | 23.35 | 23.59 | 23.34 | 23.56 | 243,042 | +0.10(+0.43%) |
Apr 15, 2016 | 23.35 | 23.47 | 23.33 | 23.46 | 154,746 | +0.10(+0.44%) |
Apr 14, 2016 | 23.44 | 23.44 | 23.35 | 23.36 | 194,706 | -0.09(-0.39%) |
Apr 13, 2016 | 23.32 | 23.45 | 23.28 | 23.45 | 167,017 | +0.22(+0.93%) |
Apr 12, 2016 | 23.03 | 23.27 | 23.01 | 23.23 | 191,997 | +0.25(+1.08%) |
Apr 11, 2016 | 23.10 | 23.20 | 22.98 | 22.99 | 193,503 | -0.01(-0.02%) |
Apr 08, 2016 | 23.00 | 23.13 | 22.93 | 22.99 | 575,260 | +0.17(+0.74%) |
Apr 07, 2016 | 22.97 | 23.05 | 22.76 | 22.82 | 223,570 | -0.24(-1.02%) |
Apr 06, 2016 | 22.90 | 23.07 | 22.83 | 23.06 | 634,036 | +0.14(+0.63%) |
Apr 05, 2016 | 23.03 | 23.09 | 22.90 | 22.91 | 238,092 | -0.25(-1.10%) |
Apr 04, 2016 | 23.35 | 23.35 | 23.13 | 23.17 | 311,719 | -0.19(-0.80%) |
Apr 01, 2016 | 23.18 | 23.36 | 23.12 | 23.36 | 198,900 | +0.03(+0.13%) |
Mar 31, 2016 | 23.26 | 23.36 | 23.22 | 23.33 | 284,963 | +0.05(+0.23%) |
Mar 30, 2016 | 23.35 | 23.36 | 23.23 | 23.27 | 217,261 | +0.01(+0.05%) |
Mar 29, 2016 | 22.87 | 23.26 | 22.81 | 23.26 | 470,430 | +0.36(+1.57%) |
Mar 28, 2016 | 22.90 | 22.95 | 22.78 | 22.90 | 177,105 | +0.08(+0.34%) |
Mar 24, 2016 | 22.68 | 22.82 | 22.82 | 22.82 | 468,078 | +0.01(+0.06%) |
Mar 23, 2016 | 22.94 | 22.94 | 22.80 | 22.81 | 514,960 | -0.19(-0.84%) |
Mar 22, 2016 | 22.92 | 23.07 | 22.83 | 23.00 | 179,228 | +0.00(+0.00%) |
Mar 21, 2016 | 23.02 | 23.06 | 22.93 | 23.00 | 271,057 | -0.07(-0.28%) |
Mar 18, 2016 | 23.03 | 23.17 | 22.99 | 23.07 | 260,632 | +0.06(+0.27%) |
Mar 17, 2016 | 22.73 | 23.07 | 22.72 | 23.00 | 183,961 | +0.28(+1.23%) |
Mar 16, 2016 | 22.42 | 22.75 | 22.41 | 22.73 | 162,637 | +0.26(+1.17%) |
Mar 15, 2016 | 22.45 | 22.48 | 22.36 | 22.46 | 277,206 | -0.12(-0.54%) |
Mar 14, 2016 | 22.58 | 22.64 | 22.51 | 22.59 | 210,940 | -0.08(-0.35%) |
Mar 11, 2016 | 22.49 | 22.67 | 22.47 | 22.66 | 303,848 | +0.37(+1.67%) |
Mar 10, 2016 | 22.32 | 22.41 | 22.07 | 22.29 | 143,347 | +0.01(+0.05%) |
Mar 09, 2016 | 22.25 | 22.36 | 22.20 | 22.28 | 125,930 | +0.12(+0.53%) |
Mar 08, 2016 | 22.39 | 22.40 | 22.16 | 22.16 | 174,181 | -0.31(-1.40%) |
Mar 07, 2016 | 22.20 | 22.49 | 22.18 | 22.48 | 163,864 | +0.17(+0.78%) |
Mar 04, 2016 | 22.23 | 22.31 | 22.12 | 22.30 | 274,352 | +0.09(+0.40%) |
Mar 03, 2016 | 21.96 | 22.22 | 21.93 | 22.21 | 467,935 | +0.25(+1.15%) |
Mar 02, 2016 | 21.71 | 21.97 | 21.68 | 21.96 | 758,769 | +0.21(+0.94%) |
Mar 01, 2016 | 21.56 | 21.76 | 21.48 | 21.76 | 272,005 | +0.35(+1.63%) |
Feb 29, 2016 | 21.46 | 21.60 | 21.39 | 21.41 | 225,721 | -0.04(-0.19%) |
Feb 26, 2016 | 21.54 | 21.57 | 21.40 | 21.45 | 962,775 | +0.03(+0.13%) |
Feb 25, 2016 | 21.25 | 21.42 | 21.16 | 21.42 | 182,952 | +0.25(+1.16%) |
Feb 24, 2016 | 20.87 | 21.22 | 20.77 | 21.18 | 283,715 | +0.14(+0.67%) |
Feb 23, 2016 | 21.13 | 21.20 | 21.00 | 21.03 | 194,606 | -0.14(-0.68%) |
Feb 22, 2016 | 21.09 | 21.21 | 21.09 | 21.18 | 228,770 | +0.28(+1.33%) |
Feb 19, 2016 | 20.83 | 20.91 | 20.72 | 20.90 | 170,676 | -0.04(-0.19%) |
Feb 18, 2016 | 20.95 | 21.01 | 20.84 | 20.94 | 151,506 | +0.02(+0.09%) |
Feb 17, 2016 | 20.76 | 21.01 | 20.74 | 20.92 | 251,945 | +0.31(+1.51%) |
Feb 16, 2016 | 20.44 | 20.61 | 20.31 | 20.61 | 308,538 | +0.41(+2.05%) |
Feb 12, 2016 | 20.02 | 20.20 | 20.20 | 20.20 | 366,378 | +0.38(+1.89%) |
Feb 11, 2016 | 19.87 | 19.96 | 19.66 | 19.82 | 408,485 | -0.34(-1.69%) |
Feb 10, 2016 | 20.27 | 20.36 | 20.14 | 20.16 | 220,063 | -0.01(-0.05%) |
Feb 09, 2016 | 20.12 | 20.29 | 20.03 | 20.17 | 438,606 | -0.16(-0.78%) |
Feb 08, 2016 | 20.51 | 20.51 | 20.09 | 20.33 | 199,605 | -0.39(-1.88%) |
Feb 05, 2016 | 20.91 | 20.94 | 20.70 | 20.72 | 375,929 | -0.25(-1.21%) |
Feb 04, 2016 | 20.83 | 21.15 | 20.83 | 20.98 | 156,517 | +0.08(+0.36%) |
Feb 03, 2016 | 20.80 | 20.94 | 20.46 | 20.90 | 339,795 | +0.24(+1.15%) |
Feb 02, 2016 | 20.82 | 20.82 | 20.60 | 20.66 | 302,557 | -0.32(-1.53%) |
Feb 01, 2016 | 20.88 | 21.08 | 20.73 | 20.98 | 226,232 | -0.01(-0.06%) |
Jan 29, 2016 | 20.52 | 21.00 | 20.52 | 21.00 | 267,877 | +0.56(+2.75%) |
Jan 28, 2016 | 20.51 | 20.54 | 20.30 | 20.44 | 194,646 | +0.14(+0.67%) |
Jan 27, 2016 | 20.41 | 20.61 | 20.20 | 20.30 | 344,894 | -0.18(-0.87%) |
Jan 26, 2016 | 20.15 | 20.49 | 20.15 | 20.48 | 220,911 | +0.45(+2.25%) |
Jan 25, 2016 | 20.36 | 20.41 | 20.02 | 20.03 | 594,439 | -0.41(-1.99%) |
Jan 22, 2016 | 20.21 | 20.46 | 20.21 | 20.44 | 260,492 | +0.51(+2.57%) |
Jan 21, 2016 | 19.82 | 20.17 | 19.73 | 19.92 | 348,615 | +0.13(+0.65%) |
Jan 20, 2016 | 19.82 | 19.97 | 19.22 | 19.79 | 801,500 | -0.25(-1.25%) |
Jan 19, 2016 | 20.31 | 20.31 | 19.90 | 20.04 | 705,502 | -0.11(-0.52%) |
Jan 15, 2016 | 20.01 | 20.15 | 20.15 | 20.15 | 873,077 | -0.30(-1.49%) |
Jan 14, 2016 | 20.30 | 20.57 | 20.07 | 20.45 | 749,886 | +0.21(+1.05%) |
Jan 13, 2016 | 20.76 | 20.78 | 20.20 | 20.24 | 516,468 | -0.44(-2.14%) |
Jan 12, 2016 | 20.86 | 20.86 | 20.46 | 20.68 | 375,960 | -0.01(-0.05%) |
Jan 11, 2016 | 20.76 | 20.83 | 20.50 | 20.69 | 321,559 | +0.02(+0.08%) |
Jan 08, 2016 | 21.02 | 21.04 | 20.63 | 20.68 | 637,042 | -0.24(-1.15%) |
Jan 07, 2016 | 21.01 | 21.18 | 20.88 | 20.92 | 453,310 | -0.42(-1.97%) |
Jan 06, 2016 | 21.36 | 21.47 | 21.22 | 21.34 | 325,195 | -0.30(-1.38%) |
Jan 05, 2016 | 21.59 | 21.66 | 21.45 | 21.64 | 292,236 | +0.11(+0.50%) |
Jan 04, 2016 | 21.44 | 21.55 | 21.29 | 21.53 | 278,295 | -0.19(-0.89%) |
Dec 31, 2015 | 21.77 | 21.73 | 21.73 | 21.73 | 206,410 | -0.13(-0.61%) |
Dec 30, 2015 | 22.01 | 22.04 | 21.86 | 21.86 | 197,613 | -0.17(-0.76%) |
Dec 29, 2015 | 21.98 | 22.08 | 21.92 | 22.03 | 289,275 | +0.16(+0.75%) |
Dec 28, 2015 | 21.81 | 21.86 | 21.67 | 21.86 | 247,307 | -0.02(-0.07%) |
Dec 24, 2015 | 21.91 | 21.88 | 21.88 | 21.88 | 341,300 | -0.04(-0.16%) |
Dec 23, 2015 | 21.69 | 21.92 | 21.68 | 21.91 | 218,669 | +0.34(+1.59%) |
Dec 22, 2015 | 21.39 | 21.62 | 21.35 | 21.57 | 202,645 | +0.23(+1.10%) |
Dec 21, 2015 | 21.29 | 21.40 | 21.22 | 21.33 | 658,031 | +0.02(+0.09%) |
Dec 18, 2015 | 21.38 | 21.38 | 21.18 | 21.31 | 1,105,134 | -0.13(-0.59%) |
Dec 17, 2015 | 21.77 | 21.77 | 21.44 | 21.44 | 293,069 | -0.28(-1.27%) |
Dec 16, 2015 | 21.47 | 21.75 | 21.46 | 21.72 | 791,716 | +0.34(+1.60%) |
Dec 15, 2015 | 21.28 | 21.44 | 21.28 | 21.37 | 179,456 | +0.21(+1.01%) |
Dec 14, 2015 | 21.22 | 21.28 | 21.00 | 21.16 | 251,030 | -0.08(-0.37%) |
Dec 11, 2015 | 21.34 | 21.43 | 21.19 | 21.24 | 444,913 | -0.29(-1.33%) |
Dec 10, 2015 | 21.54 | 21.65 | 21.49 | 21.52 | 166,315 | -0.02(-0.07%) |
Dec 09, 2015 | 21.66 | 21.91 | 21.49 | 21.54 | 184,477 | -0.18(-0.85%) |
Dec 08, 2015 | 21.68 | 21.83 | 21.61 | 21.72 | 370,487 | -0.16(-0.71%) |
Dec 07, 2015 | 22.00 | 22.00 | 21.78 | 21.88 | 197,660 | -0.17(-0.75%) |
Dec 04, 2015 | 21.79 | 22.06 | 21.79 | 22.05 | 129,612 | +0.26(+1.18%) |
Dec 03, 2015 | 22.11 | 22.12 | 21.68 | 21.79 | 335,025 | -0.27(-1.24%) |
Dec 02, 2015 | 22.36 | 22.39 | 22.05 | 22.06 | 127,157 | -0.34(-1.53%) |
Dec 01, 2015 | 22.29 | 22.41 | 22.26 | 22.40 | 257,651 | +0.19(+0.86%) |
Nov 30, 2015 | 22.34 | 22.35 | 22.19 | 22.21 | 147,666 | -0.07(-0.34%) |
Nov 27, 2015 | 22.24 | 22.31 | 22.18 | 22.29 | 215,329 | +0.05(+0.20%) |
Nov 25, 2015 | 22.21 | 22.24 | 22.24 | 22.24 | 105,366 | +0.05(+0.20%) |
Nov 24, 2015 | 22.03 | 22.24 | 21.97 | 22.20 | 146,672 | +0.06(+0.28%) |
Nov 23, 2015 | 22.10 | 22.24 | 22.10 | 22.14 | 229,023 | +0.02(+0.11%) |
Nov 20, 2015 | 22.08 | 22.17 | 22.07 | 22.11 | 335,366 | +0.11(+0.48%) |
Nov 19, 2015 | 21.96 | 22.03 | 21.96 | 22.01 | 198,764 | +0.03(+0.12%) |
Nov 18, 2015 | 21.72 | 21.98 | 21.69 | 21.98 | 384,771 | +0.33(+1.54%) |
Nov 17, 2015 | 21.71 | 21.84 | 21.60 | 21.65 | 183,408 | -0.05(-0.21%) |
Nov 16, 2015 | 21.40 | 21.69 | 21.40 | 21.69 | 163,156 | +0.28(+1.28%) |
Nov 13, 2015 | 21.53 | 21.57 | 21.40 | 21.42 | 123,283 | -0.19(-0.87%) |
Nov 12, 2015 | 21.85 | 21.86 | 21.60 | 21.60 | 247,432 | -0.38(-1.72%) |
Nov 11, 2015 | 22.08 | 22.09 | 21.96 | 21.98 | 168,128 | -0.07(-0.30%) |
Nov 10, 2015 | 21.89 | 22.05 | 21.88 | 22.05 | 187,868 | +0.12(+0.55%) |
Nov 09, 2015 | 22.09 | 22.10 | 21.81 | 21.93 | 122,523 | -0.19(-0.88%) |
Nov 06, 2015 | 22.30 | 22.31 | 22.03 | 22.12 | 225,457 | -0.19(-0.86%) |
Nov 05, 2015 | 22.33 | 22.35 | 22.18 | 22.32 | 215,355 | -0.00(-0.01%) |
Nov 04, 2015 | 22.45 | 22.47 | 22.29 | 22.32 | 192,279 | -0.09(-0.39%) |
Nov 03, 2015 | 22.38 | 22.50 | 22.31 | 22.41 | 151,661 | +0.01(+0.05%) |
Nov 02, 2015 | 22.15 | 22.44 | 22.09 | 22.40 | 218,297 | +0.26(+1.19%) |
Oct 30, 2015 | 22.13 | 22.24 | 22.10 | 22.13 | 163,747 | +0.02(+0.11%) |
Oct 29, 2015 | 22.15 | 22.18 | 22.04 | 22.11 | 320,228 | -0.11(-0.49%) |
Oct 28, 2015 | 21.93 | 22.22 | 21.90 | 22.22 | 143,626 | +0.34(+1.54%) |
Oct 27, 2015 | 21.96 | 22.00 | 21.79 | 21.88 | 185,093 | -0.15(-0.67%) |
Oct 26, 2015 | 22.05 | 22.08 | 21.99 | 22.03 | 217,287 | -0.04(-0.18%) |
Oct 23, 2015 | 22.20 | 22.20 | 21.95 | 22.07 | 246,096 | +0.06(+0.28%) |
Oct 22, 2015 | 21.83 | 22.07 | 21.83 | 22.01 | 212,926 | +0.28(+1.29%) |
Oct 21, 2015 | 21.95 | 21.95 | 21.72 | 21.73 | 193,177 | -0.18(-0.82%) |
Oct 20, 2015 | 21.81 | 21.99 | 21.80 | 21.91 | 135,604 | +0.06(+0.28%) |
Oct 19, 2015 | 21.78 | 21.87 | 21.76 | 21.84 | 118,438 | -0.01(-0.05%) |
Oct 16, 2015 | 21.83 | 21.87 | 21.74 | 21.86 | 114,834 | +0.06(+0.26%) |
Oct 15, 2015 | 21.62 | 21.80 | 21.49 | 21.80 | 131,734 | +0.23(+1.06%) |
Oct 14, 2015 | 21.68 | 21.75 | 21.52 | 21.57 | 124,928 | -0.11(-0.52%) |
Oct 13, 2015 | 21.76 | 21.89 | 21.67 | 21.68 | 151,982 | -0.16(-0.73%) |
Oct 12, 2015 | 21.88 | 21.90 | 21.81 | 21.84 | 98,628 | -0.01(-0.05%) |
Oct 09, 2015 | 21.91 | 21.92 | 21.78 | 21.85 | 243,625 | -0.01(-0.06%) |
Oct 08, 2015 | 21.55 | 21.91 | 21.54 | 21.86 | 167,686 | +0.28(+1.30%) |
Oct 07, 2015 | 21.43 | 21.59 | 21.38 | 21.58 | 602,951 | +0.26(+1.23%) |
Oct 06, 2015 | 21.39 | 21.44 | 21.28 | 21.32 | 275,737 | -0.07(-0.34%) |
Oct 05, 2015 | 21.08 | 21.41 | 21.08 | 21.39 | 213,901 | +0.42(+2.00%) |
Oct 02, 2015 | 20.50 | 20.98 | 20.44 | 20.98 | 176,944 | +0.29(+1.42%) |