Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.49 | 24.55 | 24.22 | 24.29 | 1,023,854 | -0.06(-0.26%) |
Sep 29, 2016 | 24.66 | 24.66 | 24.23 | 24.36 | 585,569 | -0.44(-1.79%) |
Sep 28, 2016 | 24.84 | 24.92 | 24.60 | 24.80 | 592,018 | +0.04(+0.18%) |
Sep 27, 2016 | 24.97 | 24.97 | 24.72 | 24.75 | 775,960 | -0.12(-0.50%) |
Sep 26, 2016 | 24.75 | 24.93 | 24.68 | 24.88 | 649,606 | +0.12(+0.50%) |
Sep 23, 2016 | 24.65 | 24.83 | 24.45 | 24.75 | 630,768 | +0.00(+0.00%) |
Sep 22, 2016 | 24.57 | 24.78 | 24.57 | 24.75 | 579,735 | +0.42(+1.74%) |
Sep 21, 2016 | 24.09 | 24.34 | 23.70 | 24.33 | 1,033,023 | +0.23(+0.96%) |
Sep 20, 2016 | 24.39 | 24.39 | 24.03 | 24.10 | 639,936 | -0.06(-0.23%) |
Sep 19, 2016 | 24.12 | 24.32 | 24.04 | 24.16 | 613,334 | +0.14(+0.60%) |
Sep 16, 2016 | 23.83 | 24.09 | 23.75 | 24.01 | 1,384,624 | +0.04(+0.18%) |
Sep 15, 2016 | 23.92 | 24.10 | 23.80 | 23.97 | 588,445 | -0.01(-0.03%) |
Sep 14, 2016 | 23.95 | 24.09 | 23.86 | 23.97 | 1,571,339 | +0.11(+0.44%) |
Sep 13, 2016 | 24.34 | 24.38 | 23.84 | 23.87 | 729,794 | -0.60(-2.45%) |
Sep 12, 2016 | 24.29 | 24.57 | 24.16 | 24.47 | 816,619 | +0.09(+0.38%) |
Sep 09, 2016 | 25.06 | 25.06 | 24.37 | 24.37 | 849,828 | -1.02(-4.03%) |
Sep 08, 2016 | 25.49 | 25.53 | 25.35 | 25.40 | 449,720 | -0.26(-1.00%) |
Sep 07, 2016 | 25.41 | 25.66 | 25.33 | 25.65 | 439,151 | +0.21(+0.83%) |
Sep 06, 2016 | 25.43 | 25.46 | 25.17 | 25.44 | 556,902 | +0.11(+0.44%) |
Sep 02, 2016 | 25.23 | 25.33 | 25.33 | 25.33 | 861,068 | +0.24(+0.94%) |
Sep 01, 2016 | 25.28 | 25.37 | 24.99 | 25.09 | 834,650 | -0.25(-0.98%) |
Aug 31, 2016 | 25.32 | 25.43 | 25.13 | 25.34 | 1,781,357 | +0.06(+0.22%) |
Aug 30, 2016 | 25.45 | 25.48 | 25.15 | 25.28 | 889,910 | -0.13(-0.52%) |
Aug 29, 2016 | 25.10 | 25.45 | 25.02 | 25.41 | 962,699 | +0.39(+1.54%) |
Aug 26, 2016 | 25.41 | 25.53 | 24.78 | 25.03 | 671,362 | -0.24(-0.94%) |
Aug 25, 2016 | 25.07 | 25.37 | 25.07 | 25.27 | 415,524 | +0.17(+0.70%) |
Aug 24, 2016 | 25.12 | 25.23 | 24.86 | 25.09 | 443,253 | -0.04(-0.17%) |
Aug 23, 2016 | 25.22 | 25.25 | 25.12 | 25.13 | 577,821 | +0.11(+0.42%) |
Aug 22, 2016 | 24.75 | 25.03 | 24.73 | 25.03 | 544,434 | +0.29(+1.16%) |
Aug 19, 2016 | 25.18 | 25.18 | 24.72 | 24.74 | 563,788 | -0.43(-1.71%) |
Aug 18, 2016 | 25.03 | 25.29 | 25.03 | 25.17 | 550,756 | +0.14(+0.57%) |
Aug 17, 2016 | 24.84 | 25.04 | 24.70 | 25.03 | 539,127 | +0.22(+0.88%) |
Aug 16, 2016 | 25.16 | 25.18 | 24.69 | 24.81 | 1,428,062 | -0.41(-1.61%) |
Aug 15, 2016 | 25.38 | 25.51 | 25.18 | 25.22 | 867,937 | -0.16(-0.61%) |
Aug 12, 2016 | 25.27 | 25.72 | 25.27 | 25.37 | 826,920 | +0.14(+0.54%) |
Aug 11, 2016 | 25.48 | 25.48 | 24.85 | 25.23 | 756,320 | -0.23(-0.91%) |
Aug 10, 2016 | 25.46 | 25.61 | 25.20 | 25.46 | 716,673 | +0.06(+0.22%) |
Aug 09, 2016 | 25.24 | 25.41 | 25.00 | 25.41 | 541,537 | +0.19(+0.77%) |
Aug 08, 2016 | 25.25 | 25.40 | 25.13 | 25.22 | 539,193 | +0.00(+0.00%) |
Aug 05, 2016 | 25.19 | 25.23 | 24.97 | 25.22 | 774,157 | +0.08(+0.32%) |
Aug 04, 2016 | 25.38 | 25.44 | 25.13 | 25.13 | 852,574 | -0.21(-0.84%) |
Aug 03, 2016 | 25.75 | 25.75 | 25.33 | 25.35 | 665,734 | -0.42(-1.65%) |
Aug 02, 2016 | 25.99 | 26.14 | 25.75 | 25.77 | 1,163,025 | -0.24(-0.93%) |
Aug 01, 2016 | 26.06 | 26.31 | 25.96 | 26.01 | 940,835 | -0.01(-0.05%) |
Jul 29, 2016 | 25.81 | 26.09 | 25.81 | 26.03 | 1,266,692 | +0.19(+0.72%) |
Jul 28, 2016 | 25.49 | 25.88 | 25.44 | 25.84 | 1,923,511 | +0.38(+1.49%) |
Jul 27, 2016 | 25.77 | 25.98 | 25.41 | 25.46 | 1,476,819 | -0.12(-0.45%) |
Jul 26, 2016 | 25.69 | 25.76 | 25.51 | 25.57 | 705,798 | -0.07(-0.29%) |
Jul 25, 2016 | 25.82 | 25.86 | 25.54 | 25.65 | 826,423 | -0.14(-0.55%) |
Jul 22, 2016 | 25.59 | 25.86 | 25.59 | 25.79 | 1,296,389 | +0.17(+0.68%) |
Jul 21, 2016 | 25.61 | 25.65 | 25.48 | 25.62 | 831,382 | -0.03(-0.12%) |
Jul 20, 2016 | 25.76 | 25.76 | 25.59 | 25.65 | 605,360 | -0.09(-0.34%) |
Jul 19, 2016 | 25.74 | 25.88 | 25.57 | 25.73 | 1,120,507 | +0.02(+0.07%) |
Jul 18, 2016 | 25.78 | 25.83 | 25.65 | 25.72 | 612,775 | +0.01(+0.05%) |
Jul 15, 2016 | 25.63 | 25.73 | 25.49 | 25.70 | 619,878 | +0.11(+0.43%) |
Jul 14, 2016 | 25.78 | 25.83 | 25.55 | 25.59 | 678,655 | -0.22(-0.84%) |
Jul 13, 2016 | 25.72 | 25.82 | 25.66 | 25.81 | 755,220 | +0.12(+0.46%) |
Jul 12, 2016 | 25.62 | 25.73 | 25.49 | 25.69 | 1,166,890 | -0.01(-0.02%) |
Jul 11, 2016 | 25.52 | 25.75 | 25.30 | 25.70 | 1,311,500 | +0.32(+1.24%) |
Jul 08, 2016 | 25.31 | 25.45 | 25.14 | 25.38 | 1,649,935 | +0.17(+0.69%) |
Jul 07, 2016 | 25.07 | 25.23 | 24.88 | 25.21 | 1,326,051 | -0.01(-0.05%) |
Jul 06, 2016 | 25.12 | 25.31 | 24.93 | 25.22 | 1,979,595 | -0.13(-0.51%) |
Jul 05, 2016 | 24.94 | 25.36 | 24.88 | 25.35 | 1,262,274 | +0.45(+1.81%) |
Jul 01, 2016 | 25.00 | 24.90 | 24.90 | 24.90 | 1,028,569 | +0.04(+0.17%) |
Jun 30, 2016 | 24.81 | 24.88 | 24.61 | 24.86 | 1,748,449 | +0.09(+0.37%) |
Jun 29, 2016 | 24.65 | 24.87 | 24.63 | 24.76 | 1,260,414 | +0.22(+0.91%) |
Jun 28, 2016 | 24.28 | 24.56 | 24.13 | 24.54 | 2,074,908 | +0.32(+1.30%) |
Jun 27, 2016 | 23.55 | 24.26 | 23.48 | 24.23 | 2,460,394 | +0.54(+2.27%) |
Jun 24, 2016 | 23.16 | 23.82 | 22.94 | 23.69 | 1,911,369 | +0.15(+0.66%) |
Jun 23, 2016 | 23.43 | 23.53 | 23.32 | 23.53 | 1,256,568 | +0.33(+1.44%) |
Jun 22, 2016 | 23.27 | 23.31 | 23.14 | 23.20 | 642,173 | -0.02(-0.11%) |
Jun 21, 2016 | 23.22 | 23.32 | 23.13 | 23.22 | 581,378 | +0.01(+0.03%) |
Jun 20, 2016 | 23.33 | 23.49 | 23.18 | 23.22 | 643,295 | -0.02(-0.08%) |
Jun 17, 2016 | 23.15 | 23.29 | 23.06 | 23.24 | 1,170,542 | -0.02(-0.08%) |
Jun 16, 2016 | 23.04 | 23.27 | 22.93 | 23.25 | 759,308 | +0.11(+0.48%) |
Jun 15, 2016 | 22.91 | 23.23 | 22.91 | 23.14 | 797,499 | +0.25(+1.11%) |
Jun 14, 2016 | 22.95 | 23.01 | 22.79 | 22.89 | 742,927 | -0.06(-0.24%) |
Jun 13, 2016 | 23.01 | 23.17 | 22.89 | 22.94 | 866,919 | -0.05(-0.22%) |
Jun 10, 2016 | 22.80 | 23.03 | 22.79 | 22.99 | 1,020,626 | +0.04(+0.16%) |
Jun 09, 2016 | 22.70 | 22.98 | 22.65 | 22.96 | 1,000,775 | +0.26(+1.14%) |
Jun 08, 2016 | 22.25 | 22.70 | 22.25 | 22.70 | 1,295,356 | +0.43(+1.92%) |
Jun 07, 2016 | 22.17 | 22.32 | 22.14 | 22.27 | 1,641,866 | +0.09(+0.42%) |
Jun 06, 2016 | 22.31 | 22.33 | 21.87 | 22.18 | 1,905,949 | -0.09(-0.42%) |
Jun 03, 2016 | 22.26 | 22.48 | 22.02 | 22.27 | 1,198,313 | +0.23(+1.07%) |
Jun 02, 2016 | 21.93 | 22.05 | 21.81 | 22.04 | 1,095,956 | +0.06(+0.28%) |
Jun 01, 2016 | 21.67 | 21.99 | 21.67 | 21.97 | 782,773 | +0.19(+0.85%) |
May 31, 2016 | 21.98 | 22.00 | 21.73 | 21.79 | 1,344,828 | -0.15(-0.71%) |
May 27, 2016 | 21.71 | 21.94 | 21.94 | 21.94 | 1,147,058 | +0.24(+1.08%) |
May 26, 2016 | 21.63 | 21.78 | 21.55 | 21.71 | 808,658 | +0.05(+0.23%) |
May 25, 2016 | 21.68 | 21.72 | 21.40 | 21.66 | 1,145,884 | +0.01(+0.03%) |
May 24, 2016 | 21.50 | 21.65 | 21.42 | 21.65 | 1,013,654 | +0.27(+1.27%) |
May 23, 2016 | 21.52 | 21.57 | 21.19 | 21.38 | 907,058 | -0.09(-0.43%) |
May 20, 2016 | 21.32 | 21.49 | 21.21 | 21.47 | 1,730,583 | +0.22(+1.02%) |
May 19, 2016 | 21.02 | 21.34 | 20.85 | 21.26 | 1,342,109 | +0.06(+0.29%) |
May 18, 2016 | 21.48 | 21.48 | 21.01 | 21.19 | 1,191,589 | -0.35(-1.64%) |
May 17, 2016 | 21.61 | 21.66 | 21.36 | 21.55 | 2,168,562 | -0.12(-0.57%) |
May 16, 2016 | 21.56 | 21.78 | 21.52 | 21.67 | 1,223,488 | +0.11(+0.52%) |
May 13, 2016 | 21.80 | 21.82 | 21.34 | 21.56 | 1,926,215 | -0.38(-1.72%) |
May 12, 2016 | 22.05 | 22.12 | 21.70 | 21.94 | 2,284,391 | -0.10(-0.45%) |
May 11, 2016 | 22.71 | 22.85 | 21.93 | 22.04 | 2,174,934 | -0.68(-3.00%) |
May 10, 2016 | 22.74 | 22.74 | 22.46 | 22.72 | 1,808,559 | +0.06(+0.27%) |
May 09, 2016 | 22.40 | 22.65 | 22.34 | 22.65 | 940,662 | +0.27(+1.22%) |
May 06, 2016 | 22.01 | 22.39 | 21.81 | 22.38 | 775,924 | +0.37(+1.66%) |
May 05, 2016 | 22.23 | 22.28 | 22.00 | 22.02 | 931,299 | -0.20(-0.92%) |
May 04, 2016 | 21.83 | 22.29 | 21.83 | 22.22 | 1,351,512 | +0.22(+1.01%) |
May 03, 2016 | 22.02 | 22.04 | 21.81 | 22.00 | 706,483 | -0.02(-0.08%) |
May 02, 2016 | 21.83 | 22.12 | 21.83 | 22.02 | 938,615 | +0.32(+1.45%) |
Apr 29, 2016 | 22.05 | 22.14 | 21.58 | 21.70 | 1,649,623 | -0.41(-1.87%) |
Apr 28, 2016 | 22.15 | 22.31 | 22.04 | 22.12 | 950,141 | -0.09(-0.42%) |
Apr 27, 2016 | 22.05 | 22.39 | 21.69 | 22.21 | 2,091,156 | +0.25(+1.14%) |
Apr 26, 2016 | 22.07 | 22.26 | 21.92 | 21.96 | 1,670,799 | -0.11(-0.50%) |
Apr 25, 2016 | 21.95 | 22.13 | 21.84 | 22.07 | 1,117,276 | +0.00(+0.00%) |
Apr 22, 2016 | 22.03 | 22.17 | 21.89 | 22.07 | 1,114,610 | +0.11(+0.50%) |
Apr 21, 2016 | 22.63 | 22.64 | 21.96 | 21.96 | 1,480,053 | -0.72(-3.16%) |
Apr 20, 2016 | 22.77 | 22.89 | 22.64 | 22.68 | 1,046,892 | -0.14(-0.62%) |
Apr 19, 2016 | 22.81 | 22.92 | 22.74 | 22.82 | 665,837 | +0.01(+0.03%) |
Apr 18, 2016 | 22.69 | 22.92 | 22.65 | 22.81 | 1,018,305 | +0.04(+0.19%) |
Apr 15, 2016 | 22.50 | 22.85 | 22.50 | 22.77 | 1,717,483 | +0.23(+1.01%) |
Apr 14, 2016 | 22.53 | 22.58 | 22.33 | 22.54 | 1,744,226 | -0.03(-0.14%) |
Apr 13, 2016 | 22.58 | 22.61 | 22.24 | 22.57 | 1,924,614 | +0.07(+0.30%) |
Apr 12, 2016 | 22.24 | 22.53 | 22.14 | 22.50 | 1,813,525 | +0.36(+1.63%) |
Apr 11, 2016 | 22.23 | 22.31 | 22.14 | 22.14 | 1,166,056 | -0.05(-0.22%) |
Apr 08, 2016 | 22.31 | 22.36 | 22.09 | 22.19 | 1,087,506 | +0.09(+0.42%) |
Apr 07, 2016 | 22.27 | 22.34 | 22.07 | 22.10 | 1,124,742 | -0.24(-1.07%) |
Apr 06, 2016 | 22.15 | 22.37 | 22.10 | 22.34 | 662,920 | +0.16(+0.72%) |
Apr 05, 2016 | 22.20 | 22.28 | 22.13 | 22.18 | 779,218 | -0.13(-0.58%) |
Apr 04, 2016 | 22.32 | 22.69 | 22.27 | 22.31 | 844,724 | -0.20(-0.87%) |
Apr 01, 2016 | 22.23 | 22.55 | 22.08 | 22.50 | 1,338,985 | +0.20(+0.88%) |
Mar 31, 2016 | 22.09 | 22.38 | 22.03 | 22.31 | 1,222,477 | +0.21(+0.97%) |
Mar 30, 2016 | 22.20 | 22.26 | 22.07 | 22.09 | 601,739 | -0.04(-0.19%) |
Mar 29, 2016 | 21.63 | 22.14 | 21.61 | 22.14 | 732,574 | +0.52(+2.41%) |
Mar 28, 2016 | 21.55 | 21.63 | 21.47 | 21.61 | 463,839 | +0.08(+0.37%) |
Mar 24, 2016 | 21.46 | 21.54 | 21.54 | 21.54 | 478,782 | +0.02(+0.09%) |
Mar 23, 2016 | 21.66 | 21.69 | 21.52 | 21.52 | 766,590 | -0.14(-0.65%) |
Mar 22, 2016 | 21.60 | 21.76 | 21.51 | 21.66 | 865,761 | -0.04(-0.20%) |
Mar 21, 2016 | 21.95 | 22.12 | 21.68 | 21.70 | 824,303 | -0.34(-1.53%) |
Mar 18, 2016 | 22.03 | 22.14 | 21.89 | 22.04 | 2,241,945 | -0.04(-0.17%) |
Mar 17, 2016 | 21.66 | 22.11 | 21.60 | 22.07 | 1,086,604 | +0.36(+1.67%) |
Mar 16, 2016 | 21.33 | 21.78 | 21.31 | 21.71 | 797,227 | +0.29(+1.34%) |
Mar 15, 2016 | 21.22 | 21.45 | 21.22 | 21.42 | 506,992 | +0.06(+0.29%) |
Mar 14, 2016 | 21.25 | 21.38 | 21.07 | 21.36 | 1,041,075 | +0.07(+0.32%) |
Mar 11, 2016 | 21.18 | 21.31 | 21.08 | 21.30 | 977,660 | +0.34(+1.64%) |
Mar 10, 2016 | 20.96 | 20.98 | 20.73 | 20.95 | 1,062,066 | +0.10(+0.47%) |
Mar 09, 2016 | 20.75 | 20.85 | 20.74 | 20.85 | 1,264,346 | +0.10(+0.50%) |
Mar 08, 2016 | 20.87 | 21.02 | 20.68 | 20.75 | 779,666 | -0.18(-0.85%) |
Mar 07, 2016 | 20.79 | 20.98 | 20.70 | 20.93 | 907,153 | +0.10(+0.50%) |
Mar 04, 2016 | 20.71 | 20.84 | 20.61 | 20.82 | 1,101,995 | +0.07(+0.33%) |
Mar 03, 2016 | 20.63 | 20.78 | 20.49 | 20.76 | 1,055,721 | +0.15(+0.74%) |
Mar 02, 2016 | 20.11 | 20.62 | 19.99 | 20.60 | 1,105,592 | +0.47(+2.31%) |
Mar 01, 2016 | 19.76 | 20.14 | 19.75 | 20.14 | 933,389 | +0.47(+2.40%) |
Feb 29, 2016 | 19.84 | 19.96 | 19.63 | 19.67 | 849,011 | -0.15(-0.74%) |
Feb 26, 2016 | 19.92 | 20.02 | 19.81 | 19.81 | 586,509 | -0.16(-0.80%) |
Feb 25, 2016 | 19.62 | 20.03 | 19.62 | 19.97 | 994,848 | +0.46(+2.36%) |
Feb 24, 2016 | 19.48 | 19.60 | 19.36 | 19.51 | 611,406 | -0.04(-0.19%) |
Feb 23, 2016 | 19.38 | 19.63 | 19.38 | 19.55 | 433,697 | +0.06(+0.31%) |
Feb 22, 2016 | 19.49 | 19.65 | 19.46 | 19.49 | 584,243 | +0.11(+0.57%) |
Feb 19, 2016 | 19.45 | 19.53 | 19.36 | 19.38 | 736,550 | -0.16(-0.82%) |
Feb 18, 2016 | 19.16 | 19.55 | 19.01 | 19.54 | 1,255,623 | +0.34(+1.79%) |
Feb 17, 2016 | 19.17 | 19.38 | 19.06 | 19.19 | 1,099,217 | +0.14(+0.74%) |
Feb 16, 2016 | 19.04 | 19.15 | 18.93 | 19.05 | 1,570,424 | +0.52(+2.81%) |
Feb 12, 2016 | 18.30 | 18.53 | 18.53 | 18.53 | 1,119,878 | +0.34(+1.89%) |
Feb 11, 2016 | 18.29 | 18.55 | 18.06 | 18.19 | 1,444,105 | -0.16(-0.87%) |
Feb 10, 2016 | 19.02 | 19.08 | 18.18 | 18.35 | 2,790,953 | -0.44(-2.32%) |
Feb 09, 2016 | 18.91 | 19.13 | 18.76 | 18.78 | 1,527,492 | -0.31(-1.64%) |
Feb 08, 2016 | 19.45 | 19.52 | 18.86 | 19.10 | 1,413,428 | -0.41(-2.11%) |
Feb 05, 2016 | 19.68 | 19.73 | 19.50 | 19.51 | 1,060,745 | -0.28(-1.43%) |
Feb 04, 2016 | 19.83 | 19.98 | 19.63 | 19.79 | 1,494,879 | -0.17(-0.86%) |
Feb 03, 2016 | 19.86 | 20.05 | 19.71 | 19.96 | 1,450,286 | +0.20(+0.99%) |
Feb 02, 2016 | 19.78 | 19.85 | 19.60 | 19.76 | 1,568,613 | -0.02(-0.09%) |
Feb 01, 2016 | 19.56 | 19.87 | 19.40 | 19.78 | 1,180,452 | +0.17(+0.88%) |
Jan 29, 2016 | 19.40 | 19.65 | 19.32 | 19.61 | 3,978,973 | +0.33(+1.72%) |
Jan 28, 2016 | 19.41 | 19.53 | 19.14 | 19.28 | 1,667,512 | -0.05(-0.25%) |
Jan 27, 2016 | 19.38 | 19.62 | 19.19 | 19.33 | 1,223,533 | -0.37(-1.88%) |
Jan 26, 2016 | 19.41 | 19.70 | 19.38 | 19.70 | 1,433,509 | +0.32(+1.66%) |
Jan 25, 2016 | 19.58 | 19.78 | 19.28 | 19.38 | 1,461,222 | -0.32(-1.64%) |
Jan 22, 2016 | 19.48 | 19.81 | 19.43 | 19.70 | 1,382,257 | +0.40(+2.08%) |
Jan 21, 2016 | 19.24 | 19.53 | 19.07 | 19.30 | 1,419,065 | +0.18(+0.92%) |
Jan 20, 2016 | 19.24 | 19.35 | 18.68 | 19.12 | 2,141,882 | -0.30(-1.53%) |
Jan 19, 2016 | 19.18 | 19.50 | 19.17 | 19.42 | 1,855,581 | +0.37(+1.95%) |
Jan 15, 2016 | 18.90 | 19.05 | 19.05 | 19.05 | 1,661,224 | -0.08(-0.41%) |
Jan 14, 2016 | 19.41 | 19.54 | 19.12 | 19.13 | 1,716,744 | -0.27(-1.38%) |
Jan 13, 2016 | 19.71 | 19.85 | 19.38 | 19.40 | 900,198 | -0.30(-1.54%) |
Jan 12, 2016 | 19.97 | 19.98 | 19.60 | 19.70 | 1,343,118 | -0.07(-0.34%) |
Jan 11, 2016 | 19.77 | 19.88 | 19.70 | 19.77 | 1,178,582 | +0.01(+0.06%) |
Jan 08, 2016 | 20.02 | 20.09 | 19.72 | 19.75 | 1,315,762 | -0.18(-0.91%) |
Jan 07, 2016 | 20.02 | 20.09 | 19.91 | 19.94 | 1,428,444 | -0.29(-1.44%) |
Jan 06, 2016 | 20.10 | 20.25 | 20.00 | 20.23 | 2,009,288 | -0.02(-0.09%) |
Jan 05, 2016 | 19.86 | 20.35 | 19.88 | 20.25 | 1,985,834 | +0.38(+1.93%) |
Jan 04, 2016 | 19.88 | 19.92 | 19.67 | 19.86 | 2,075,859 | -0.01(-0.03%) |
Dec 31, 2015 | 20.17 | 19.87 | 19.87 | 19.87 | 1,836,332 | -0.32(-1.57%) |
Dec 30, 2015 | 20.31 | 20.44 | 20.16 | 20.19 | 1,111,973 | -0.16(-0.78%) |
Dec 29, 2015 | 20.30 | 20.50 | 20.27 | 20.34 | 1,115,051 | +0.12(+0.60%) |
Dec 28, 2015 | 20.11 | 20.23 | 20.01 | 20.22 | 638,234 | +0.10(+0.51%) |
Dec 24, 2015 | 20.13 | 20.12 | 20.12 | 20.12 | 413,206 | -0.04(-0.18%) |
Dec 23, 2015 | 20.02 | 20.30 | 20.00 | 20.16 | 1,999,446 | +0.19(+0.97%) |
Dec 22, 2015 | 19.98 | 20.06 | 19.90 | 19.96 | 1,200,907 | +0.07(+0.36%) |
Dec 21, 2015 | 19.97 | 20.12 | 19.72 | 19.89 | 1,419,297 | +0.01(+0.03%) |
Dec 18, 2015 | 20.02 | 20.08 | 19.88 | 19.88 | 2,501,622 | -0.22(-1.08%) |
Dec 17, 2015 | 20.13 | 20.21 | 19.98 | 20.10 | 2,712,393 | -0.01(-0.06%) |
Dec 16, 2015 | 19.84 | 20.16 | 19.79 | 20.11 | 1,190,980 | +0.33(+1.65%) |
Dec 15, 2015 | 19.57 | 19.85 | 19.52 | 19.79 | 1,493,088 | +0.24(+1.24%) |
Dec 14, 2015 | 19.40 | 19.57 | 19.30 | 19.55 | 924,940 | +0.11(+0.59%) |
Dec 11, 2015 | 19.36 | 19.56 | 19.31 | 19.43 | 1,234,404 | -0.04(-0.22%) |
Dec 10, 2015 | 19.63 | 19.76 | 19.41 | 19.47 | 881,870 | -0.11(-0.59%) |
Dec 09, 2015 | 19.60 | 19.89 | 19.53 | 19.59 | 1,554,183 | -0.10(-0.49%) |
Dec 08, 2015 | 19.68 | 19.76 | 19.50 | 19.68 | 1,505,827 | +0.07(+0.34%) |
Dec 07, 2015 | 19.59 | 19.65 | 19.48 | 19.62 | 1,343,118 | +0.03(+0.15%) |
Dec 04, 2015 | 19.18 | 19.61 | 19.18 | 19.59 | 921,025 | +0.45(+2.33%) |
Dec 03, 2015 | 19.30 | 19.40 | 19.05 | 19.14 | 2,270,969 | -0.20(-1.03%) |
Dec 02, 2015 | 19.64 | 19.71 | 19.27 | 19.34 | 2,198,446 | -0.36(-1.84%) |
Dec 01, 2015 | 20.19 | 20.26 | 19.67 | 19.70 | 5,807,864 | -0.41(-2.04%) |
Nov 30, 2015 | 20.41 | 20.46 | 20.03 | 20.11 | 1,352,242 | -0.24(-1.19%) |
Nov 27, 2015 | 20.17 | 20.41 | 20.16 | 20.35 | 596,059 | +0.14(+0.69%) |
Nov 25, 2015 | 20.34 | 20.22 | 20.22 | 20.22 | 1,055,126 | -0.08(-0.39%) |
Nov 24, 2015 | 20.50 | 20.50 | 20.14 | 20.29 | 1,720,148 | -0.27(-1.29%) |
Nov 23, 2015 | 20.55 | 20.63 | 20.46 | 20.56 | 1,267,371 | +0.05(+0.24%) |
Nov 20, 2015 | 20.49 | 20.66 | 20.45 | 20.51 | 1,152,662 | +0.10(+0.47%) |
Nov 19, 2015 | 20.39 | 20.49 | 20.26 | 20.41 | 1,046,603 | +0.08(+0.42%) |
Nov 18, 2015 | 20.27 | 20.37 | 20.11 | 20.33 | 733,358 | +0.11(+0.54%) |
Nov 17, 2015 | 20.26 | 20.38 | 20.18 | 20.22 | 663,199 | -0.08(-0.39%) |
Nov 16, 2015 | 20.22 | 20.34 | 20.04 | 20.30 | 610,257 | +0.05(+0.27%) |
Nov 13, 2015 | 20.76 | 20.80 | 20.25 | 20.25 | 937,951 | -0.48(-2.33%) |
Nov 12, 2015 | 20.67 | 20.81 | 20.54 | 20.73 | 1,334,493 | -0.01(-0.03%) |
Nov 11, 2015 | 20.70 | 20.77 | 20.52 | 20.73 | 686,237 | +0.07(+0.35%) |
Nov 10, 2015 | 20.48 | 20.84 | 20.46 | 20.66 | 1,146,003 | +0.17(+0.83%) |
Nov 09, 2015 | 20.43 | 20.55 | 20.17 | 20.49 | 1,398,044 | -0.08(-0.38%) |
Nov 06, 2015 | 21.13 | 21.27 | 20.46 | 20.57 | 1,417,540 | -0.74(-3.46%) |
Nov 05, 2015 | 21.09 | 21.31 | 21.03 | 21.31 | 1,580,344 | +0.20(+0.94%) |
Nov 04, 2015 | 21.29 | 21.35 | 21.07 | 21.11 | 1,859,915 | -0.17(-0.79%) |
Nov 03, 2015 | 21.50 | 21.53 | 21.24 | 21.28 | 1,347,075 | -0.29(-1.34%) |
Nov 02, 2015 | 21.10 | 21.59 | 21.09 | 21.57 | 1,378,638 | +0.46(+2.20%) |
Oct 30, 2015 | 21.39 | 21.45 | 21.07 | 21.10 | 3,117,330 | -0.26(-1.22%) |
Oct 29, 2015 | 21.41 | 21.62 | 21.33 | 21.36 | 2,790,541 | -0.27(-1.26%) |
Oct 28, 2015 | 21.60 | 21.79 | 21.20 | 21.63 | 1,940,557 | +0.24(+1.11%) |
Oct 27, 2015 | 21.35 | 21.48 | 21.26 | 21.40 | 1,454,883 | -0.01(-0.03%) |
Oct 26, 2015 | 21.35 | 21.42 | 21.21 | 21.40 | 1,144,395 | +0.05(+0.22%) |
Oct 23, 2015 | 21.55 | 21.62 | 21.21 | 21.35 | 959,634 | -0.19(-0.86%) |
Oct 22, 2015 | 21.32 | 21.55 | 21.31 | 21.54 | 1,268,065 | +0.26(+1.24%) |
Oct 21, 2015 | 21.43 | 21.49 | 21.22 | 21.28 | 1,457,996 | -0.16(-0.75%) |
Oct 20, 2015 | 21.56 | 21.62 | 21.36 | 21.44 | 893,389 | -0.15(-0.69%) |
Oct 19, 2015 | 21.19 | 21.61 | 21.19 | 21.59 | 852,724 | +0.43(+2.01%) |
Oct 16, 2015 | 21.01 | 21.34 | 20.98 | 21.16 | 1,010,793 | +0.22(+1.03%) |
Oct 15, 2015 | 20.94 | 20.98 | 20.80 | 20.95 | 562,737 | +0.07(+0.34%) |
Oct 14, 2015 | 20.95 | 21.10 | 20.83 | 20.88 | 1,338,745 | -0.01(-0.06%) |
Oct 13, 2015 | 20.96 | 21.12 | 20.81 | 20.89 | 735,623 | -0.17(-0.80%) |
Oct 12, 2015 | 20.91 | 21.16 | 20.86 | 21.05 | 827,524 | +0.18(+0.86%) |
Oct 09, 2015 | 20.73 | 20.90 | 20.62 | 20.88 | 974,493 | +0.15(+0.72%) |
Oct 08, 2015 | 20.48 | 20.79 | 20.44 | 20.73 | 780,876 | +0.23(+1.14%) |
Oct 07, 2015 | 20.15 | 20.56 | 20.13 | 20.49 | 1,735,384 | +0.37(+1.82%) |
Oct 06, 2015 | 20.32 | 20.45 | 20.10 | 20.13 | 1,655,994 | -0.18(-0.88%) |
Oct 05, 2015 | 20.07 | 20.34 | 20.02 | 20.31 | 1,285,085 | +0.34(+1.71%) |
Oct 02, 2015 | 19.81 | 19.97 | 19.67 | 19.96 | 980,751 | +0.10(+0.51%) |