Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.76 | 22.76 | 22.61 | 22.66 | 27,962 | +0.08(+0.33%) |
Nov 29, 2016 | 22.46 | 22.67 | 22.46 | 22.58 | 61,787 | -0.01(-0.04%) |
Nov 28, 2016 | 22.50 | 22.67 | 22.50 | 22.59 | 82,005 | +0.15(+0.67%) |
Nov 25, 2016 | 22.39 | 22.51 | 22.39 | 22.44 | 10,325 | +0.06(+0.26%) |
Nov 23, 2016 | 22.38 | 22.38 | 22.38 | 0 | -0.15(-0.67%) | |
Nov 22, 2016 | 22.59 | 22.59 | 22.41 | 22.53 | 90,489 | +0.24(+1.06%) |
Nov 21, 2016 | 22.27 | 22.35 | 22.18 | 22.30 | 51,496 | +0.16(+0.74%) |
Nov 18, 2016 | 22.27 | 22.32 | 22.09 | 22.13 | 26,431 | -0.07(-0.30%) |
Nov 17, 2016 | 21.77 | 22.32 | 21.77 | 22.20 | 41,801 | +0.08(+0.34%) |
Nov 16, 2016 | 22.17 | 22.20 | 22.09 | 22.12 | 74,560 | -0.19(-0.86%) |
Nov 15, 2016 | 22.06 | 22.36 | 22.06 | 22.32 | 90,860 | +0.39(+1.79%) |
Nov 14, 2016 | 22.15 | 22.15 | 21.82 | 21.92 | 36,600 | -0.25(-1.13%) |
Nov 11, 2016 | 22.29 | 22.29 | 21.87 | 22.17 | 118,317 | -0.33(-1.49%) |
Nov 10, 2016 | 23.10 | 23.10 | 22.51 | 22.51 | 68,770 | -0.69(-2.96%) |
Nov 09, 2016 | 23.21 | 23.41 | 23.06 | 23.20 | 69,709 | -0.69(-2.91%) |
Nov 08, 2016 | 23.52 | 23.96 | 23.52 | 23.89 | 25,034 | +0.19(+0.80%) |
Nov 07, 2016 | 23.50 | 23.72 | 23.50 | 23.70 | 33,771 | +0.68(+2.95%) |
Nov 04, 2016 | 23.17 | 23.17 | 23.02 | 23.02 | 17,468 | -0.24(-1.04%) |
Nov 03, 2016 | 23.37 | 23.38 | 23.18 | 23.26 | 53,082 | -0.03(-0.11%) |
Nov 02, 2016 | 23.41 | 23.55 | 23.16 | 23.29 | 217,045 | -0.25(-1.07%) |
Nov 01, 2016 | 23.86 | 23.86 | 23.42 | 23.54 | 75,830 | -0.21(-0.88%) |
Oct 31, 2016 | 23.65 | 23.79 | 23.65 | 23.75 | 72,071 | +0.18(+0.75%) |
Oct 28, 2016 | 23.73 | 23.77 | 23.51 | 23.57 | 23,988 | -0.11(-0.46%) |
Oct 27, 2016 | 23.88 | 23.88 | 23.62 | 23.68 | 58,852 | -0.12(-0.49%) |
Oct 26, 2016 | 23.86 | 23.93 | 23.78 | 23.80 | 24,869 | -0.25(-1.04%) |
Oct 25, 2016 | 24.05 | 24.11 | 24.01 | 24.05 | 149,267 | -0.02(-0.07%) |
Oct 24, 2016 | 24.17 | 24.17 | 24.02 | 24.07 | 83,757 | +0.12(+0.49%) |
Oct 21, 2016 | 23.84 | 23.97 | 23.84 | 23.95 | 36,163 | -0.02(-0.07%) |
Oct 20, 2016 | 23.97 | 24.07 | 23.90 | 23.97 | 36,758 | -0.05(-0.21%) |
Oct 19, 2016 | 24.04 | 24.10 | 23.98 | 24.02 | 46,254 | +0.11(+0.46%) |
Oct 18, 2016 | 23.90 | 23.93 | 23.82 | 23.91 | 37,055 | +0.42(+1.78%) |
Oct 17, 2016 | 23.55 | 23.55 | 23.48 | 23.49 | 36,458 | +0.02(+0.07%) |
Oct 14, 2016 | 23.59 | 23.75 | 23.47 | 23.47 | 75,729 | -0.01(-0.04%) |
Oct 13, 2016 | 23.38 | 23.53 | 23.20 | 23.48 | 80,885 | -0.16(-0.67%) |
Oct 12, 2016 | 23.62 | 23.70 | 23.52 | 23.64 | 246,468 | +0.02(+0.07%) |
Oct 11, 2016 | 23.81 | 23.81 | 23.56 | 23.62 | 51,678 | -0.55(-2.29%) |
Oct 10, 2016 | 24.03 | 24.25 | 24.03 | 24.17 | 55,967 | +0.22(+0.91%) |
Oct 07, 2016 | 24.05 | 24.05 | 23.81 | 23.96 | 145,899 | -0.10(-0.43%) |
Oct 06, 2016 | 23.98 | 24.11 | 23.91 | 24.06 | 35,851 | -0.02(-0.09%) |
Oct 05, 2016 | 24.03 | 24.12 | 23.91 | 24.08 | 83,690 | +0.31(+1.30%) |
Oct 04, 2016 | 23.94 | 24.07 | 23.71 | 23.77 | 76,952 | -0.28(-1.15%) |
Oct 03, 2016 | 23.82 | 24.06 | 23.82 | 24.05 | 268,338 | +0.17(+0.70%) |
Sep 30, 2016 | 23.82 | 23.95 | 23.71 | 23.88 | 33,869 | +0.11(+0.46%) |
Sep 29, 2016 | 24.02 | 24.08 | 23.71 | 23.77 | 85,573 | -0.39(-1.63%) |
Sep 28, 2016 | 24.05 | 24.18 | 23.86 | 24.17 | 185,478 | +0.22(+0.91%) |
Sep 27, 2016 | 23.80 | 23.97 | 23.75 | 23.95 | 21,722 | +0.31(+1.31%) |
Sep 26, 2016 | 23.74 | 23.76 | 23.63 | 23.64 | 63,286 | -0.31(-1.29%) |
Sep 23, 2016 | 24.17 | 24.17 | 23.92 | 23.95 | 120,201 | -0.29(-1.21%) |
Sep 22, 2016 | 24.33 | 24.40 | 24.13 | 24.24 | 41,103 | +0.14(+0.59%) |
Sep 21, 2016 | 23.76 | 24.13 | 23.69 | 24.10 | 90,933 | +0.57(+2.44%) |
Sep 20, 2016 | 23.60 | 23.65 | 23.52 | 23.53 | 210,782 | +0.07(+0.28%) |
Sep 19, 2016 | 23.50 | 23.63 | 23.46 | 23.46 | 24,850 | +0.19(+0.82%) |
Sep 16, 2016 | 23.29 | 23.31 | 23.10 | 23.27 | 28,038 | -0.18(-0.78%) |
Sep 15, 2016 | 23.27 | 23.47 | 23.18 | 23.45 | 39,013 | +0.40(+1.73%) |
Sep 14, 2016 | 23.00 | 23.28 | 23.00 | 23.05 | 135,762 | +0.02(+0.11%) |
Sep 13, 2016 | 23.12 | 23.24 | 22.92 | 23.03 | 161,860 | -0.50(-2.12%) |
Sep 12, 2016 | 23.14 | 23.58 | 23.05 | 23.53 | 39,266 | +0.19(+0.82%) |
Sep 09, 2016 | 23.79 | 23.85 | 23.33 | 23.33 | 417,123 | -0.81(-3.34%) |
Sep 08, 2016 | 24.17 | 24.28 | 24.13 | 24.14 | 41,270 | -0.10(-0.41%) |
Sep 07, 2016 | 24.33 | 24.33 | 24.16 | 24.24 | 93,337 | -0.03(-0.14%) |
Sep 06, 2016 | 23.97 | 24.29 | 23.97 | 24.27 | 156,764 | +0.52(+2.17%) |
Sep 02, 2016 | 23.69 | 23.76 | 23.76 | 23.76 | 35,005 | +0.35(+1.49%) |
Sep 01, 2016 | 23.25 | 23.41 | 23.25 | 23.41 | 65,946 | +0.12(+0.54%) |
Aug 31, 2016 | 23.42 | 23.42 | 23.22 | 23.28 | 166,444 | -0.24(-1.02%) |
Aug 30, 2016 | 23.62 | 23.63 | 23.48 | 23.53 | 153,220 | -0.02(-0.07%) |
Aug 29, 2016 | 23.43 | 23.58 | 23.43 | 23.54 | 26,672 | +0.18(+0.78%) |
Aug 26, 2016 | 23.68 | 23.77 | 23.25 | 23.36 | 32,032 | -0.19(-0.81%) |
Aug 25, 2016 | 23.53 | 23.58 | 23.50 | 23.55 | 103,175 | +0.04(+0.18%) |
Aug 24, 2016 | 23.52 | 23.58 | 23.45 | 23.51 | 117,257 | -0.02(-0.11%) |
Aug 23, 2016 | 23.87 | 23.90 | 23.53 | 23.53 | 38,637 | -0.06(-0.25%) |
Aug 22, 2016 | 23.70 | 23.70 | 23.54 | 23.59 | 35,817 | -0.27(-1.15%) |
Aug 19, 2016 | 23.80 | 23.89 | 23.73 | 23.87 | 49,886 | -0.16(-0.66%) |
Aug 18, 2016 | 24.00 | 24.04 | 23.96 | 24.02 | 26,936 | +0.19(+0.80%) |
Aug 17, 2016 | 23.82 | 23.88 | 23.62 | 23.83 | 219,024 | -0.12(-0.52%) |
Aug 16, 2016 | 24.02 | 24.05 | 23.93 | 23.96 | 33,336 | -0.16(-0.65%) |
Aug 15, 2016 | 23.92 | 24.17 | 23.92 | 24.12 | 18,332 | +0.22(+0.94%) |
Aug 12, 2016 | 23.95 | 23.96 | 23.82 | 23.89 | 49,550 | -0.08(-0.31%) |
Aug 11, 2016 | 23.84 | 23.99 | 23.78 | 23.97 | 169,154 | +0.27(+1.12%) |
Aug 10, 2016 | 23.87 | 23.88 | 23.68 | 23.70 | 227,642 | +0.02(+0.11%) |
Aug 09, 2016 | 23.69 | 23.79 | 23.66 | 23.68 | 61,153 | +0.17(+0.71%) |
Aug 08, 2016 | 23.57 | 23.58 | 23.47 | 23.51 | 33,505 | +0.14(+0.60%) |
Aug 05, 2016 | 23.28 | 23.40 | 23.19 | 23.37 | 29,543 | +0.21(+0.90%) |
Aug 04, 2016 | 23.07 | 23.19 | 23.02 | 23.16 | 207,040 | +0.17(+0.72%) |
Aug 03, 2016 | 22.73 | 23.03 | 22.72 | 22.99 | 18,245 | +0.09(+0.40%) |
Aug 02, 2016 | 23.09 | 23.09 | 22.79 | 22.90 | 74,705 | -0.19(-0.83%) |
Aug 01, 2016 | 23.27 | 23.27 | 23.07 | 23.09 | 104,478 | -0.03(-0.14%) |
Jul 29, 2016 | 23.00 | 23.15 | 22.94 | 23.13 | 256,073 | +0.09(+0.40%) |
Jul 28, 2016 | 22.97 | 23.04 | 22.89 | 23.04 | 318,688 | +0.07(+0.33%) |
Jul 27, 2016 | 23.09 | 23.09 | 22.82 | 22.96 | 149,811 | +0.00(+0.00%) |
Jul 26, 2016 | 22.85 | 23.03 | 22.85 | 22.96 | 144,570 | +0.14(+0.62%) |
Jul 25, 2016 | 23.03 | 23.03 | 22.76 | 22.82 | 89,341 | -0.19(-0.83%) |
Jul 22, 2016 | 23.01 | 23.02 | 22.86 | 23.01 | 233,898 | +0.16(+0.69%) |
Jul 21, 2016 | 22.92 | 22.97 | 22.77 | 22.85 | 157,991 | -0.07(-0.33%) |
Jul 20, 2016 | 22.82 | 22.96 | 22.81 | 22.93 | 69,764 | +0.12(+0.51%) |
Jul 19, 2016 | 22.87 | 22.93 | 22.75 | 22.81 | 54,487 | -0.17(-0.72%) |
Jul 18, 2016 | 22.71 | 23.00 | 22.71 | 22.98 | 101,710 | +0.09(+0.40%) |
Jul 15, 2016 | 22.82 | 22.92 | 22.77 | 22.89 | 22,196 | +0.03(+0.15%) |
Jul 14, 2016 | 22.83 | 22.94 | 22.78 | 22.85 | 73,732 | +0.31(+1.36%) |
Jul 13, 2016 | 22.67 | 22.71 | 22.45 | 22.54 | 81,452 | -0.08(-0.37%) |
Jul 12, 2016 | 22.63 | 22.68 | 22.53 | 22.63 | 94,317 | +0.31(+1.38%) |
Jul 11, 2016 | 22.35 | 22.36 | 22.26 | 22.32 | 111,522 | +0.23(+1.05%) |
Jul 08, 2016 | 21.85 | 22.15 | 21.66 | 22.09 | 149,068 | +0.42(+1.96%) |
Jul 07, 2016 | 21.83 | 21.91 | 21.61 | 21.66 | 67,419 | -0.06(-0.27%) |
Jul 06, 2016 | 21.46 | 21.73 | 21.41 | 21.72 | 64,639 | -0.07(-0.34%) |
Jul 05, 2016 | 22.07 | 22.07 | 21.74 | 21.80 | 70,272 | -0.47(-2.09%) |
Jul 01, 2016 | 22.08 | 22.26 | 22.26 | 22.26 | 63,275 | +0.23(+1.06%) |
Jun 30, 2016 | 22.03 | 22.11 | 21.91 | 22.03 | 127,994 | +0.23(+1.07%) |
Jun 29, 2016 | 21.76 | 21.86 | 21.60 | 21.80 | 43,034 | +0.47(+2.18%) |
Jun 28, 2016 | 21.15 | 21.35 | 21.15 | 21.33 | 26,141 | +0.56(+2.68%) |
Jun 27, 2016 | 21.00 | 21.00 | 20.60 | 20.77 | 60,337 | -0.21(-0.99%) |
Jun 24, 2016 | 21.18 | 21.40 | 20.97 | 20.98 | 109,082 | -1.23(-5.54%) |
Jun 23, 2016 | 21.94 | 22.21 | 21.91 | 22.21 | 32,439 | +0.50(+2.29%) |
Jun 22, 2016 | 21.71 | 21.84 | 21.70 | 21.71 | 321,631 | +0.07(+0.34%) |
Jun 21, 2016 | 21.57 | 21.69 | 21.49 | 21.64 | 192,238 | +0.14(+0.65%) |
Jun 20, 2016 | 21.46 | 21.61 | 21.46 | 21.50 | 57,219 | +0.39(+1.84%) |
Jun 17, 2016 | 21.09 | 21.17 | 21.05 | 21.11 | 910,261 | +0.02(+0.12%) |
Jun 16, 2016 | 20.90 | 21.11 | 20.77 | 21.09 | 34,706 | -0.08(-0.39%) |
Jun 15, 2016 | 21.18 | 21.25 | 21.15 | 21.17 | 10,015 | +0.20(+0.97%) |
Jun 14, 2016 | 20.99 | 21.04 | 20.85 | 20.97 | 60,673 | -0.05(-0.26%) |
Jun 13, 2016 | 21.15 | 21.22 | 21.02 | 21.02 | 140,879 | -0.35(-1.62%) |
Jun 10, 2016 | 21.47 | 21.51 | 21.30 | 21.37 | 48,589 | -0.48(-2.19%) |
Jun 09, 2016 | 21.86 | 21.91 | 21.82 | 21.85 | 147,304 | -0.22(-1.01%) |
Jun 08, 2016 | 22.10 | 22.13 | 22.03 | 22.07 | 46,147 | +0.15(+0.68%) |
Jun 07, 2016 | 21.94 | 21.99 | 21.91 | 21.92 | 199,538 | +0.18(+0.84%) |
Jun 06, 2016 | 21.60 | 21.79 | 21.58 | 21.74 | 122,652 | +0.17(+0.77%) |
Jun 03, 2016 | 21.46 | 21.57 | 21.41 | 21.57 | 57,272 | +0.36(+1.71%) |
Jun 02, 2016 | 21.08 | 21.26 | 21.08 | 21.21 | 115,033 | +0.14(+0.67%) |
Jun 01, 2016 | 21.08 | 21.13 | 21.01 | 21.07 | 80,615 | +0.02(+0.12%) |
May 31, 2016 | 21.27 | 21.27 | 21.04 | 21.05 | 113,771 | -0.02(-0.08%) |
May 27, 2016 | 21.01 | 21.06 | 21.06 | 21.06 | 28,924 | +0.04(+0.20%) |
May 26, 2016 | 21.03 | 21.05 | 20.95 | 21.02 | 293,590 | +0.07(+0.36%) |
May 25, 2016 | 20.95 | 21.00 | 20.91 | 20.95 | 49,725 | +0.24(+1.16%) |
May 24, 2016 | 20.55 | 20.72 | 20.55 | 20.71 | 101,824 | +0.20(+0.97%) |
May 23, 2016 | 20.60 | 20.61 | 20.51 | 20.51 | 380,424 | -0.07(-0.35%) |
May 20, 2016 | 20.60 | 20.62 | 20.53 | 20.58 | 611,446 | +0.20(+0.96%) |
May 19, 2016 | 20.36 | 20.49 | 20.24 | 20.38 | 269,928 | -0.21(-1.04%) |
May 18, 2016 | 20.65 | 20.84 | 20.53 | 20.60 | 145,971 | -0.20(-0.96%) |
May 17, 2016 | 20.88 | 20.91 | 20.71 | 20.80 | 43,719 | -0.03(-0.16%) |
May 16, 2016 | 20.74 | 20.95 | 20.74 | 20.83 | 90,586 | +0.19(+0.92%) |
May 13, 2016 | 20.79 | 20.88 | 20.57 | 20.64 | 55,850 | -0.33(-1.58%) |
May 12, 2016 | 21.07 | 21.14 | 20.91 | 20.97 | 81,186 | -0.10(-0.47%) |
May 11, 2016 | 21.13 | 21.19 | 21.05 | 21.07 | 51,941 | -0.05(-0.23%) |
May 10, 2016 | 20.88 | 21.12 | 20.88 | 21.12 | 36,819 | +0.41(+2.00%) |
May 09, 2016 | 21.01 | 21.01 | 20.69 | 20.71 | 274,752 | -0.20(-0.95%) |
May 06, 2016 | 20.79 | 20.99 | 20.79 | 20.91 | 28,664 | -0.05(-0.22%) |
May 05, 2016 | 21.14 | 21.15 | 20.86 | 20.95 | 52,397 | -0.08(-0.37%) |
May 04, 2016 | 20.99 | 21.10 | 20.96 | 21.03 | 156,893 | -0.14(-0.66%) |
May 03, 2016 | 21.32 | 21.32 | 21.17 | 21.17 | 97,925 | -0.51(-2.36%) |
May 02, 2016 | 21.72 | 21.76 | 21.63 | 21.68 | 272,897 | -0.03(-0.13%) |
Apr 29, 2016 | 21.87 | 21.87 | 21.65 | 21.71 | 9,605 | -0.10(-0.48%) |
Apr 28, 2016 | 21.91 | 22.01 | 21.81 | 21.81 | 31,795 | -0.23(-1.05%) |
Apr 27, 2016 | 21.90 | 22.08 | 21.81 | 22.05 | 48,843 | +0.12(+0.53%) |
Apr 26, 2016 | 21.85 | 21.93 | 21.82 | 21.93 | 10,649 | +0.20(+0.94%) |
Apr 25, 2016 | 21.83 | 21.83 | 21.70 | 21.73 | 3,048 | -0.10(-0.44%) |
Apr 22, 2016 | 21.93 | 21.99 | 21.80 | 21.82 | 10,885 | -0.09(-0.41%) |
Apr 21, 2016 | 22.19 | 22.19 | 21.91 | 21.91 | 19,343 | -0.26(-1.19%) |
Apr 20, 2016 | 22.14 | 22.25 | 22.03 | 22.18 | 122,295 | -0.12(-0.56%) |
Apr 19, 2016 | 22.17 | 22.33 | 22.14 | 22.30 | 202,678 | +0.31(+1.39%) |
Apr 18, 2016 | 21.86 | 22.08 | 21.86 | 22.00 | 8,982 | +0.05(+0.23%) |
Apr 15, 2016 | 22.00 | 22.00 | 21.91 | 21.95 | 77,001 | -0.03(-0.15%) |
Apr 14, 2016 | 22.09 | 22.10 | 21.95 | 21.98 | 105,185 | -0.05(-0.23%) |
Apr 13, 2016 | 22.00 | 22.09 | 21.95 | 22.03 | 13,216 | +0.29(+1.33%) |
Apr 12, 2016 | 21.50 | 21.80 | 21.50 | 21.74 | 28,157 | +0.31(+1.47%) |
Apr 11, 2016 | 21.61 | 21.61 | 21.42 | 21.43 | 45,373 | +0.17(+0.78%) |
Apr 08, 2016 | 21.30 | 21.35 | 21.19 | 21.26 | 43,609 | +0.37(+1.77%) |
Apr 07, 2016 | 20.93 | 20.98 | 20.86 | 20.89 | 5,655 | -0.34(-1.58%) |
Apr 06, 2016 | 21.05 | 21.23 | 21.05 | 21.23 | 43,074 | +0.17(+0.82%) |
Apr 05, 2016 | 21.13 | 21.13 | 21.04 | 21.05 | 6,389 | -0.33(-1.55%) |
Apr 04, 2016 | 21.65 | 21.65 | 21.38 | 21.38 | 18,874 | -0.26(-1.18%) |
Apr 01, 2016 | 21.33 | 21.66 | 21.20 | 21.64 | 80,849 | -0.05(-0.23%) |
Mar 31, 2016 | 21.73 | 21.75 | 21.69 | 21.69 | 1,091 | -0.01(-0.04%) |
Mar 30, 2016 | 21.77 | 21.77 | 21.70 | 21.70 | 5,689 | +0.19(+0.88%) |
Mar 29, 2016 | 21.13 | 21.52 | 21.10 | 21.51 | 50,070 | +0.39(+1.84%) |
Mar 28, 2016 | 21.33 | 21.34 | 21.12 | 21.12 | 12,445 | -0.06(-0.27%) |
Mar 24, 2016 | 20.97 | 21.18 | 21.18 | 21.18 | 4,719 | +0.02(+0.12%) |
Mar 23, 2016 | 21.37 | 21.37 | 21.15 | 21.15 | 73,984 | -0.35(-1.61%) |
Mar 22, 2016 | 21.47 | 21.63 | 21.44 | 21.50 | 25,369 | -0.09(-0.42%) |
Mar 21, 2016 | 21.61 | 21.62 | 21.52 | 21.59 | 12,045 | +0.10(+0.46%) |
Mar 18, 2016 | 21.74 | 21.74 | 21.49 | 21.49 | 20,273 | -0.02(-0.08%) |
Mar 17, 2016 | 21.25 | 21.52 | 21.17 | 21.51 | 29,391 | +0.45(+2.12%) |
Mar 16, 2016 | 20.53 | 21.06 | 20.48 | 21.06 | 42,380 | +0.46(+2.25%) |
Mar 15, 2016 | 20.91 | 20.91 | 20.54 | 20.60 | 57,311 | -0.31(-1.50%) |
Mar 14, 2016 | 21.74 | 21.74 | 20.84 | 20.91 | 235,553 | -0.10(-0.47%) |
Mar 11, 2016 | 20.92 | 21.01 | 20.86 | 21.01 | 44,015 | +0.48(+2.33%) |
Mar 10, 2016 | 20.81 | 20.81 | 20.34 | 20.53 | 161,258 | -0.02(-0.12%) |
Mar 09, 2016 | 20.79 | 20.79 | 20.51 | 20.56 | 72,281 | +0.17(+0.81%) |
Mar 08, 2016 | 20.42 | 20.49 | 20.26 | 20.39 | 24,129 | -0.33(-1.59%) |
Mar 07, 2016 | 20.61 | 20.79 | 20.59 | 20.72 | 65,485 | -0.02(-0.12%) |
Mar 04, 2016 | 20.48 | 20.77 | 20.48 | 20.75 | 29,902 | +0.42(+2.07%) |
Mar 03, 2016 | 20.22 | 20.37 | 20.21 | 20.33 | 8,187 | +0.12(+0.61%) |
Mar 02, 2016 | 20.01 | 20.20 | 20.00 | 20.20 | 43,608 | +0.18(+0.91%) |
Mar 01, 2016 | 19.61 | 20.05 | 19.61 | 20.02 | 262,251 | +0.62(+3.19%) |
Feb 29, 2016 | 19.44 | 19.53 | 19.32 | 19.40 | 2,082 | +0.14(+0.73%) |
Feb 26, 2016 | 19.39 | 19.39 | 19.25 | 19.26 | 8,895 | -0.13(-0.69%) |
Feb 25, 2016 | 19.34 | 19.43 | 19.28 | 19.39 | 6,318 | +0.07(+0.35%) |
Feb 24, 2016 | 19.14 | 19.36 | 19.14 | 19.33 | 38,613 | -0.09(-0.47%) |
Feb 23, 2016 | 19.60 | 19.61 | 19.42 | 19.42 | 2,735 | -0.36(-1.84%) |
Feb 22, 2016 | 19.61 | 19.79 | 19.61 | 19.78 | 5,047 | +0.32(+1.66%) |
Feb 19, 2016 | 19.30 | 19.46 | 19.28 | 19.46 | 7,129 | +0.14(+0.73%) |
Feb 18, 2016 | 19.53 | 19.53 | 19.32 | 19.32 | 28,205 | -0.13(-0.68%) |
Feb 17, 2016 | 19.21 | 19.48 | 19.21 | 19.45 | 15,172 | +0.26(+1.33%) |
Feb 16, 2016 | 19.25 | 19.25 | 19.08 | 19.19 | 4,846 | +0.44(+2.33%) |
Feb 12, 2016 | 18.67 | 18.76 | 18.76 | 18.76 | 1,452 | +0.08(+0.44%) |
Feb 11, 2016 | 18.75 | 18.75 | 18.53 | 18.67 | 43,547 | -0.27(-1.44%) |
Feb 10, 2016 | 19.10 | 19.10 | 18.92 | 18.95 | 111,195 | +0.23(+1.24%) |
Feb 09, 2016 | 18.81 | 18.92 | 18.69 | 18.72 | 274,610 | -0.35(-1.82%) |
Feb 08, 2016 | 19.21 | 19.21 | 18.88 | 19.06 | 11,688 | -0.22(-1.16%) |
Feb 05, 2016 | 19.31 | 19.40 | 19.29 | 19.29 | 3,257 | -0.25(-1.26%) |
Feb 04, 2016 | 19.58 | 19.60 | 19.41 | 19.53 | 4,877 | +0.17(+0.89%) |
Feb 03, 2016 | 19.08 | 19.38 | 18.91 | 19.36 | 3,075 | +0.36(+1.87%) |
Feb 02, 2016 | 19.42 | 19.42 | 18.94 | 19.00 | 5,729 | -0.55(-2.79%) |
Feb 01, 2016 | 20.01 | 20.01 | 19.29 | 19.55 | 11,741 | -0.10(-0.50%) |
Jan 29, 2016 | 19.30 | 19.65 | 19.30 | 19.65 | 118,117 | +0.64(+3.39%) |
Jan 28, 2016 | 18.67 | 19.01 | 18.67 | 19.00 | 1,811 | +0.21(+1.14%) |
Jan 27, 2016 | 18.74 | 19.02 | 18.74 | 18.79 | 25,426 | -0.02(-0.13%) |
Jan 26, 2016 | 18.65 | 18.88 | 18.65 | 18.81 | 24,780 | +0.15(+0.80%) |
Jan 25, 2016 | 18.82 | 18.88 | 18.67 | 18.67 | 15,587 | -0.16(-0.83%) |
Jan 22, 2016 | 18.76 | 18.84 | 18.72 | 18.82 | 11,028 | +0.53(+2.89%) |
Jan 21, 2016 | 18.23 | 18.39 | 18.23 | 18.29 | 7,866 | -0.05(-0.26%) |
Jan 20, 2016 | 18.43 | 18.43 | 17.73 | 18.34 | 9,292 | -0.20(-1.07%) |
Jan 19, 2016 | 18.80 | 19.29 | 18.05 | 18.54 | 67,974 | +0.20(+1.08%) |
Jan 15, 2016 | 18.93 | 18.34 | 18.34 | 18.34 | 283,434 | -0.77(-4.02%) |
Jan 14, 2016 | 18.81 | 19.13 | 18.81 | 19.11 | 4,030 | +0.24(+1.29%) |
Jan 13, 2016 | 19.11 | 19.31 | 18.87 | 18.87 | 78,136 | -0.24(-1.28%) |
Jan 12, 2016 | 19.18 | 19.20 | 18.96 | 19.11 | 10,651 | +0.11(+0.57%) |
Jan 11, 2016 | 19.09 | 19.09 | 18.83 | 19.00 | 284,550 | -0.08(-0.43%) |
Jan 08, 2016 | 19.58 | 19.58 | 19.09 | 19.09 | 29,289 | -0.16(-0.82%) |
Jan 07, 2016 | 19.27 | 19.45 | 19.19 | 19.24 | 151,636 | -0.50(-2.55%) |
Jan 06, 2016 | 19.88 | 19.93 | 19.71 | 19.75 | 28,319 | -0.44(-2.17%) |
Jan 05, 2016 | 19.86 | 20.22 | 19.86 | 20.19 | 466,620 | +0.17(+0.83%) |
Jan 04, 2016 | 20.66 | 20.66 | 19.86 | 20.02 | 412,694 | -0.69(-3.35%) |
Dec 31, 2015 | 20.66 | 20.72 | 20.72 | 20.72 | 33,160 | +0.02(+0.12%) |
Dec 30, 2015 | 20.86 | 20.86 | 20.68 | 20.69 | 11,626 | -0.32(-1.53%) |
Dec 29, 2015 | 20.98 | 21.03 | 20.92 | 21.01 | 16,066 | +0.04(+0.17%) |
Dec 28, 2015 | 21.08 | 21.10 | 20.82 | 20.98 | 108,701 | -0.18(-0.83%) |
Dec 24, 2015 | 20.98 | 21.15 | 21.15 | 21.15 | 196,540 | +0.01(+0.03%) |
Dec 23, 2015 | 21.15 | 21.19 | 20.98 | 21.15 | 75,482 | +0.21(+1.00%) |
Dec 22, 2015 | 20.98 | 20.98 | 20.76 | 20.94 | 101,640 | +0.17(+0.83%) |
Dec 21, 2015 | 20.89 | 20.89 | 20.59 | 20.76 | 101,081 | +0.18(+0.88%) |
Dec 18, 2015 | 20.62 | 20.67 | 20.52 | 20.58 | 126,116 | -0.20(-0.95%) |
Dec 17, 2015 | 20.76 | 20.98 | 20.64 | 20.78 | 19,260 | -0.12(-0.59%) |
Dec 16, 2015 | 20.56 | 20.90 | 20.56 | 20.90 | 5,865 | +0.28(+1.36%) |
Dec 15, 2015 | 20.01 | 20.86 | 20.01 | 20.62 | 225,362 | +0.45(+2.21%) |
Dec 14, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 396 | +0.19(+0.95%) |
Dec 11, 2015 | 20.32 | 20.32 | 19.99 | 19.99 | 18,622,260 | -0.53(-2.57%) |
Dec 10, 2015 | 20.79 | 20.79 | 20.44 | 20.52 | 83,652 | -0.14(-0.68%) |
Dec 09, 2015 | 20.81 | 20.90 | 20.62 | 20.66 | 2,129 | -0.11(-0.52%) |
Dec 08, 2015 | 20.81 | 20.81 | 20.63 | 20.76 | 9,762 | -0.25(-1.18%) |
Dec 07, 2015 | 21.39 | 21.39 | 21.01 | 21.01 | 6,983 | -0.38(-1.77%) |
Dec 04, 2015 | 21.27 | 21.41 | 21.23 | 21.39 | 17,067 | +0.08(+0.39%) |
Dec 03, 2015 | 21.37 | 21.40 | 21.31 | 21.31 | 6,109 | -0.08(-0.39%) |
Dec 02, 2015 | 21.48 | 21.48 | 21.30 | 21.39 | 11,482 | -0.16(-0.73%) |