Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.28 | 26.49 | 26.24 | 26.36 | 855,853 | +0.06(+0.23%) |
Oct 28, 2016 | 26.30 | 26.49 | 26.24 | 26.30 | 944,188 | -0.01(-0.03%) |
Oct 27, 2016 | 26.70 | 26.74 | 26.27 | 26.30 | 2,089,230 | -0.32(-1.22%) |
Oct 26, 2016 | 26.50 | 26.80 | 26.47 | 26.63 | 700,665 | -0.05(-0.17%) |
Oct 25, 2016 | 26.82 | 26.97 | 26.66 | 26.67 | 896,348 | -0.19(-0.70%) |
Oct 24, 2016 | 26.92 | 26.97 | 26.63 | 26.86 | 730,560 | -0.06(-0.22%) |
Oct 21, 2016 | 26.66 | 26.98 | 26.53 | 26.92 | 752,752 | +0.02(+0.08%) |
Oct 20, 2016 | 27.08 | 27.16 | 26.85 | 26.90 | 647,919 | -0.26(-0.97%) |
Oct 19, 2016 | 27.20 | 27.28 | 26.91 | 27.16 | 842,800 | +0.07(+0.25%) |
Oct 18, 2016 | 26.94 | 27.22 | 26.80 | 27.09 | 913,126 | +0.35(+1.29%) |
Oct 17, 2016 | 26.75 | 26.80 | 26.60 | 26.75 | 741,390 | -0.02(-0.08%) |
Oct 14, 2016 | 27.14 | 27.19 | 26.65 | 26.77 | 1,182,586 | -0.22(-0.81%) |
Oct 13, 2016 | 26.52 | 27.13 | 26.31 | 26.99 | 1,760,896 | +0.26(+0.96%) |
Oct 12, 2016 | 26.60 | 26.77 | 26.47 | 26.73 | 948,502 | +0.17(+0.65%) |
Oct 11, 2016 | 26.79 | 26.90 | 26.36 | 26.56 | 805,207 | -0.23(-0.84%) |
Oct 10, 2016 | 27.05 | 27.08 | 26.75 | 26.79 | 580,727 | +0.00(+0.00%) |
Oct 07, 2016 | 26.87 | 26.89 | 26.48 | 26.79 | 846,464 | -0.11(-0.39%) |
Oct 06, 2016 | 26.79 | 26.97 | 26.63 | 26.89 | 1,201,305 | +0.08(+0.31%) |
Oct 05, 2016 | 26.60 | 27.08 | 26.56 | 26.81 | 1,433,230 | +0.26(+0.99%) |
Oct 04, 2016 | 26.65 | 26.90 | 26.37 | 26.54 | 1,769,720 | -0.11(-0.42%) |
Oct 03, 2016 | 26.47 | 26.87 | 26.33 | 26.66 | 1,673,956 | +0.18(+0.68%) |
Sep 30, 2016 | 26.79 | 26.79 | 26.45 | 26.48 | 1,461,042 | -0.09(-0.34%) |
Sep 29, 2016 | 26.86 | 26.89 | 26.46 | 26.57 | 1,266,493 | -0.13(-0.48%) |
Sep 28, 2016 | 26.41 | 26.78 | 26.21 | 26.69 | 1,351,752 | +0.30(+1.14%) |
Sep 27, 2016 | 26.10 | 26.50 | 25.86 | 26.39 | 1,581,251 | +0.20(+0.78%) |
Sep 26, 2016 | 26.20 | 26.33 | 25.96 | 26.19 | 1,098,879 | -0.10(-0.37%) |
Sep 23, 2016 | 26.34 | 26.39 | 26.11 | 26.29 | 1,289,135 | -0.14(-0.51%) |
Sep 22, 2016 | 26.08 | 26.74 | 26.05 | 26.42 | 2,624,776 | +1.05(+4.12%) |
Sep 21, 2016 | 25.25 | 25.39 | 25.00 | 25.38 | 908,194 | +0.27(+1.08%) |
Sep 20, 2016 | 25.07 | 25.29 | 24.99 | 25.11 | 1,149,534 | +0.21(+0.85%) |
Sep 19, 2016 | 24.81 | 25.05 | 24.60 | 24.90 | 1,334,207 | +0.19(+0.76%) |
Sep 16, 2016 | 24.89 | 24.89 | 24.44 | 24.71 | 794,627 | -0.19(-0.76%) |
Sep 15, 2016 | 24.53 | 24.99 | 24.42 | 24.90 | 1,040,216 | +0.39(+1.60%) |
Sep 14, 2016 | 24.55 | 24.63 | 24.37 | 24.50 | 981,266 | +0.02(+0.06%) |
Sep 13, 2016 | 24.74 | 24.81 | 24.48 | 24.49 | 1,376,485 | -0.55(-2.19%) |
Sep 12, 2016 | 24.58 | 25.14 | 24.50 | 25.04 | 1,297,218 | +0.23(+0.94%) |
Sep 09, 2016 | 25.27 | 25.34 | 24.81 | 24.81 | 1,211,560 | -0.70(-2.74%) |
Sep 08, 2016 | 25.65 | 25.77 | 25.46 | 25.51 | 1,048,050 | -0.23(-0.88%) |
Sep 07, 2016 | 25.79 | 25.90 | 25.61 | 25.73 | 1,015,746 | -0.05(-0.18%) |
Sep 06, 2016 | 25.91 | 26.04 | 25.66 | 25.78 | 663,986 | -0.06(-0.23%) |
Sep 02, 2016 | 25.64 | 25.84 | 25.84 | 25.84 | 882,935 | +0.38(+1.51%) |
Sep 01, 2016 | 25.33 | 25.55 | 25.21 | 25.45 | 736,206 | +0.10(+0.39%) |
Aug 31, 2016 | 25.46 | 25.48 | 25.22 | 25.36 | 1,243,360 | -0.16(-0.62%) |
Aug 30, 2016 | 25.70 | 25.87 | 25.43 | 25.51 | 921,116 | -0.14(-0.56%) |
Aug 29, 2016 | 25.35 | 25.70 | 25.35 | 25.66 | 957,773 | +0.44(+1.74%) |
Aug 26, 2016 | 25.35 | 25.46 | 25.08 | 25.22 | 1,057,596 | -0.04(-0.15%) |
Aug 25, 2016 | 25.52 | 25.70 | 25.24 | 25.26 | 923,424 | -0.29(-1.14%) |
Aug 24, 2016 | 25.70 | 25.81 | 25.49 | 25.55 | 1,000,572 | -0.26(-1.01%) |
Aug 23, 2016 | 25.82 | 25.99 | 25.78 | 25.81 | 827,158 | +0.10(+0.38%) |
Aug 22, 2016 | 25.37 | 25.77 | 25.32 | 25.71 | 660,767 | +0.21(+0.82%) |
Aug 19, 2016 | 25.61 | 25.69 | 25.40 | 25.50 | 1,151,393 | -0.22(-0.87%) |
Aug 18, 2016 | 25.96 | 25.96 | 25.52 | 25.73 | 1,507,838 | -0.16(-0.61%) |
Aug 17, 2016 | 26.05 | 26.09 | 25.70 | 25.88 | 598,401 | -0.13(-0.49%) |
Aug 16, 2016 | 25.96 | 26.22 | 25.86 | 26.01 | 874,294 | +0.04(+0.14%) |
Aug 15, 2016 | 26.22 | 26.22 | 25.89 | 25.97 | 976,586 | -0.12(-0.46%) |
Aug 12, 2016 | 26.54 | 26.54 | 25.69 | 26.09 | 1,402,342 | -0.25(-0.96%) |
Aug 11, 2016 | 26.37 | 26.49 | 26.20 | 26.34 | 1,519,617 | -0.01(-0.03%) |
Aug 10, 2016 | 26.36 | 26.46 | 26.20 | 26.35 | 625,831 | +0.07(+0.26%) |
Aug 09, 2016 | 26.00 | 26.30 | 25.99 | 26.29 | 885,037 | +0.35(+1.35%) |
Aug 08, 2016 | 25.86 | 26.05 | 25.82 | 25.93 | 724,574 | +0.06(+0.23%) |
Aug 05, 2016 | 25.64 | 25.91 | 25.46 | 25.87 | 774,535 | +0.17(+0.67%) |
Aug 04, 2016 | 25.49 | 25.73 | 25.42 | 25.70 | 951,748 | +0.22(+0.85%) |
Aug 03, 2016 | 25.13 | 25.49 | 25.11 | 25.49 | 1,034,052 | +0.40(+1.61%) |
Aug 02, 2016 | 25.69 | 25.79 | 25.08 | 25.08 | 1,208,068 | -0.59(-2.30%) |
Aug 01, 2016 | 25.77 | 25.79 | 25.58 | 25.67 | 515,595 | -0.11(-0.43%) |
Jul 29, 2016 | 25.36 | 25.86 | 25.36 | 25.79 | 800,255 | +0.29(+1.14%) |
Jul 28, 2016 | 25.58 | 25.69 | 25.45 | 25.49 | 655,706 | -0.07(-0.29%) |
Jul 27, 2016 | 25.79 | 25.79 | 25.33 | 25.57 | 778,099 | -0.21(-0.81%) |
Jul 26, 2016 | 25.84 | 25.96 | 25.71 | 25.78 | 775,008 | -0.08(-0.32%) |
Jul 25, 2016 | 26.01 | 26.01 | 25.82 | 25.86 | 742,621 | -0.33(-1.25%) |
Jul 22, 2016 | 26.09 | 26.20 | 25.96 | 26.19 | 531,698 | +0.14(+0.54%) |
Jul 21, 2016 | 26.26 | 26.28 | 26.00 | 26.05 | 533,903 | -0.22(-0.82%) |
Jul 20, 2016 | 26.15 | 26.30 | 26.07 | 26.26 | 559,738 | +0.13(+0.51%) |
Jul 19, 2016 | 26.22 | 26.22 | 25.93 | 26.13 | 788,505 | -0.23(-0.88%) |
Jul 18, 2016 | 26.33 | 26.38 | 26.14 | 26.36 | 842,638 | -0.01(-0.03%) |
Jul 15, 2016 | 26.47 | 26.56 | 26.31 | 26.37 | 590,707 | -0.10(-0.39%) |
Jul 14, 2016 | 26.40 | 26.58 | 26.08 | 26.47 | 1,128,627 | +0.37(+1.43%) |
Jul 13, 2016 | 25.87 | 26.25 | 25.82 | 26.10 | 938,552 | +0.20(+0.78%) |
Jul 12, 2016 | 25.73 | 25.94 | 25.49 | 25.90 | 998,307 | +0.44(+1.73%) |
Jul 11, 2016 | 25.34 | 25.64 | 25.23 | 25.46 | 1,038,869 | +0.22(+0.86%) |
Jul 08, 2016 | 25.10 | 25.44 | 24.82 | 25.24 | 933,236 | +0.42(+1.68%) |
Jul 07, 2016 | 25.30 | 25.37 | 24.66 | 24.82 | 728,366 | -0.35(-1.39%) |
Jul 06, 2016 | 24.86 | 25.19 | 24.61 | 25.17 | 1,183,029 | +0.22(+0.90%) |
Jul 05, 2016 | 24.96 | 25.23 | 24.89 | 24.95 | 1,648,672 | +0.13(+0.51%) |
Jul 01, 2016 | 24.67 | 24.82 | 24.82 | 24.82 | 539,224 | +0.16(+0.64%) |
Jun 30, 2016 | 24.75 | 24.85 | 24.26 | 24.67 | 2,092,980 | -0.02(-0.06%) |
Jun 29, 2016 | 24.48 | 24.78 | 24.42 | 24.68 | 992,739 | +0.47(+1.94%) |
Jun 28, 2016 | 24.25 | 24.47 | 23.99 | 24.21 | 1,366,227 | +0.27(+1.12%) |
Jun 27, 2016 | 24.28 | 24.46 | 23.72 | 23.94 | 1,977,981 | -0.67(-2.73%) |
Jun 24, 2016 | 24.21 | 24.97 | 24.20 | 24.61 | 1,825,223 | -1.05(-4.10%) |
Jun 23, 2016 | 25.99 | 26.08 | 25.54 | 25.67 | 1,060,649 | +0.08(+0.32%) |
Jun 22, 2016 | 25.78 | 26.10 | 25.57 | 25.58 | 1,238,144 | -0.10(-0.41%) |
Jun 21, 2016 | 25.40 | 25.86 | 25.15 | 25.69 | 1,408,793 | +0.43(+1.68%) |
Jun 20, 2016 | 25.46 | 25.96 | 25.26 | 25.26 | 1,962,053 | -0.17(-0.67%) |
Jun 17, 2016 | 24.63 | 25.80 | 24.63 | 25.43 | 5,126,187 | +0.75(+3.02%) |
Jun 16, 2016 | 24.31 | 24.69 | 24.02 | 24.69 | 2,878,345 | +0.15(+0.61%) |
Jun 15, 2016 | 24.92 | 24.92 | 24.52 | 24.54 | 3,404,135 | -0.32(-1.29%) |
Jun 14, 2016 | 25.46 | 25.51 | 24.82 | 24.86 | 2,811,100 | -0.62(-2.43%) |
Jun 13, 2016 | 26.14 | 26.34 | 25.41 | 25.48 | 3,075,009 | -1.18(-4.42%) |
Jun 10, 2016 | 26.63 | 26.97 | 26.50 | 26.66 | 1,972,174 | -0.11(-0.42%) |
Jun 09, 2016 | 26.37 | 26.85 | 26.32 | 26.77 | 977,924 | +0.20(+0.76%) |
Jun 08, 2016 | 26.78 | 26.84 | 26.26 | 26.57 | 1,070,682 | +0.02(+0.06%) |
Jun 07, 2016 | 26.33 | 26.61 | 26.23 | 26.55 | 1,022,104 | +0.35(+1.34%) |
Jun 06, 2016 | 26.48 | 26.52 | 26.03 | 26.20 | 1,161,500 | -0.21(-0.79%) |
Jun 03, 2016 | 26.40 | 26.48 | 26.01 | 26.41 | 1,125,022 | +0.10(+0.40%) |
Jun 02, 2016 | 26.07 | 26.31 | 25.97 | 26.31 | 534,900 | +0.07(+0.26%) |
Jun 01, 2016 | 26.05 | 26.32 | 25.98 | 26.24 | 631,834 | +0.06(+0.23%) |
May 31, 2016 | 26.56 | 26.61 | 26.09 | 26.18 | 1,143,487 | -0.46(-1.74%) |
May 27, 2016 | 26.01 | 26.64 | 26.64 | 26.64 | 1,017,984 | +0.42(+1.59%) |
May 26, 2016 | 26.33 | 26.48 | 26.11 | 26.23 | 619,948 | +0.12(+0.46%) |
May 25, 2016 | 26.22 | 26.24 | 25.85 | 26.11 | 1,124,807 | +0.14(+0.54%) |
May 24, 2016 | 25.31 | 26.10 | 25.23 | 25.97 | 2,118,721 | +0.82(+3.26%) |
May 23, 2016 | 25.00 | 25.19 | 24.88 | 25.14 | 509,457 | +0.08(+0.32%) |
May 20, 2016 | 24.79 | 25.19 | 24.79 | 25.06 | 809,634 | +0.30(+1.22%) |
May 19, 2016 | 24.98 | 24.98 | 24.34 | 24.76 | 1,740,675 | -0.36(-1.44%) |
May 18, 2016 | 25.00 | 25.37 | 24.73 | 25.12 | 1,858,442 | -0.07(-0.26%) |
May 17, 2016 | 25.31 | 25.43 | 24.91 | 25.19 | 2,009,089 | -0.32(-1.25%) |
May 16, 2016 | 24.63 | 25.63 | 24.59 | 25.51 | 2,493,074 | +0.97(+3.95%) |
May 13, 2016 | 24.95 | 24.95 | 24.10 | 24.54 | 1,904,310 | -0.44(-1.78%) |
May 12, 2016 | 25.29 | 25.36 | 24.67 | 24.98 | 1,210,334 | -0.08(-0.32%) |
May 11, 2016 | 25.32 | 25.51 | 24.97 | 25.06 | 764,138 | -0.24(-0.96%) |
May 10, 2016 | 24.92 | 25.39 | 24.89 | 25.31 | 1,035,716 | +0.49(+1.97%) |
May 09, 2016 | 24.95 | 24.97 | 24.66 | 24.82 | 792,265 | -0.18(-0.74%) |
May 06, 2016 | 24.83 | 25.05 | 24.65 | 25.00 | 930,124 | +0.02(+0.09%) |
May 05, 2016 | 25.18 | 25.25 | 24.80 | 24.98 | 1,007,929 | -0.07(-0.27%) |
May 04, 2016 | 24.49 | 25.12 | 24.46 | 25.05 | 1,201,030 | +0.36(+1.47%) |
May 03, 2016 | 24.90 | 24.95 | 24.49 | 24.69 | 709,612 | -0.44(-1.77%) |
May 02, 2016 | 25.01 | 25.24 | 24.74 | 25.13 | 897,021 | +0.12(+0.47%) |
Apr 29, 2016 | 25.24 | 25.25 | 24.91 | 25.01 | 729,055 | -0.24(-0.94%) |
Apr 28, 2016 | 25.30 | 25.57 | 25.15 | 25.25 | 881,261 | -0.16(-0.61%) |
Apr 27, 2016 | 25.26 | 25.48 | 25.12 | 25.40 | 918,175 | +0.18(+0.70%) |
Apr 26, 2016 | 25.20 | 25.59 | 25.14 | 25.23 | 1,602,657 | +0.04(+0.15%) |
Apr 25, 2016 | 24.91 | 25.19 | 24.77 | 25.19 | 2,000,273 | +0.23(+0.92%) |
Apr 22, 2016 | 24.47 | 25.02 | 24.35 | 24.96 | 1,963,267 | +0.44(+1.81%) |
Apr 21, 2016 | 25.30 | 25.33 | 24.48 | 24.52 | 2,504,185 | -0.80(-3.16%) |
Apr 20, 2016 | 25.14 | 25.49 | 25.14 | 25.32 | 861,567 | +0.13(+0.53%) |
Apr 19, 2016 | 25.22 | 25.23 | 24.92 | 25.18 | 910,191 | +0.16(+0.65%) |
Apr 18, 2016 | 24.61 | 25.09 | 24.54 | 25.02 | 1,176,338 | +0.27(+1.08%) |
Apr 15, 2016 | 24.61 | 24.78 | 24.55 | 24.75 | 799,933 | +0.14(+0.57%) |
Apr 14, 2016 | 24.60 | 24.69 | 24.38 | 24.61 | 1,424,054 | +0.00(+0.00%) |
Apr 13, 2016 | 24.83 | 24.97 | 24.50 | 24.61 | 1,000,511 | -0.06(-0.24%) |
Apr 12, 2016 | 24.37 | 24.78 | 24.37 | 24.67 | 1,239,856 | +0.30(+1.21%) |
Apr 11, 2016 | 24.66 | 24.84 | 24.34 | 24.38 | 897,379 | -0.17(-0.69%) |
Apr 08, 2016 | 24.60 | 24.92 | 24.44 | 24.55 | 1,090,650 | +0.31(+1.28%) |
Apr 07, 2016 | 24.15 | 24.26 | 23.80 | 24.24 | 2,238,027 | -0.12(-0.49%) |
Apr 06, 2016 | 24.23 | 24.48 | 24.20 | 24.35 | 1,281,727 | +0.11(+0.46%) |
Apr 05, 2016 | 23.89 | 24.29 | 23.78 | 24.24 | 1,443,839 | -0.01(-0.06%) |
Apr 04, 2016 | 25.37 | 25.46 | 24.21 | 24.26 | 4,080,855 | -1.34(-5.23%) |
Apr 01, 2016 | 25.48 | 25.63 | 25.29 | 25.60 | 1,125,635 | -0.13(-0.52%) |
Mar 31, 2016 | 25.83 | 26.13 | 25.63 | 25.73 | 1,069,811 | -0.09(-0.34%) |
Mar 30, 2016 | 25.63 | 26.07 | 25.63 | 25.82 | 1,053,076 | +0.39(+1.54%) |
Mar 29, 2016 | 24.88 | 25.48 | 24.76 | 25.43 | 1,830,846 | +0.47(+1.87%) |
Mar 28, 2016 | 24.89 | 25.07 | 24.89 | 24.96 | 2,633,520 | +0.04(+0.18%) |
Mar 24, 2016 | 25.03 | 24.92 | 24.92 | 24.92 | 1,257,780 | -0.26(-1.03%) |
Mar 23, 2016 | 25.57 | 25.59 | 25.13 | 25.17 | 832,367 | -0.31(-1.22%) |
Mar 22, 2016 | 25.14 | 25.54 | 24.91 | 25.49 | 1,717,793 | +0.04(+0.17%) |
Mar 21, 2016 | 25.43 | 25.59 | 25.19 | 25.44 | 1,266,386 | +0.03(+0.12%) |
Mar 18, 2016 | 25.92 | 25.95 | 25.40 | 25.41 | 2,632,091 | -0.46(-1.77%) |
Mar 17, 2016 | 25.25 | 25.96 | 25.14 | 25.87 | 3,090,432 | +0.69(+2.73%) |
Mar 16, 2016 | 24.46 | 25.22 | 24.46 | 25.18 | 2,621,491 | +0.62(+2.53%) |
Mar 15, 2016 | 24.24 | 24.64 | 24.24 | 24.56 | 1,795,605 | +0.16(+0.64%) |
Mar 14, 2016 | 24.46 | 24.53 | 24.21 | 24.41 | 1,257,461 | -0.04(-0.15%) |
Mar 11, 2016 | 24.01 | 24.52 | 23.96 | 24.44 | 1,405,153 | +0.78(+3.28%) |
Mar 10, 2016 | 23.95 | 24.20 | 23.43 | 23.67 | 1,278,621 | -0.16(-0.68%) |
Mar 09, 2016 | 23.65 | 24.01 | 23.55 | 23.83 | 1,502,618 | +0.34(+1.45%) |
Mar 08, 2016 | 23.36 | 23.56 | 23.05 | 23.49 | 1,191,018 | -0.04(-0.16%) |
Mar 07, 2016 | 23.40 | 23.71 | 23.24 | 23.53 | 1,605,886 | -0.13(-0.56%) |
Mar 04, 2016 | 23.21 | 23.67 | 23.09 | 23.66 | 1,982,038 | +0.54(+2.34%) |
Mar 03, 2016 | 23.01 | 23.22 | 22.96 | 23.12 | 1,503,588 | +0.00(+0.00%) |
Mar 02, 2016 | 23.67 | 23.68 | 22.87 | 23.12 | 2,487,258 | -0.66(-2.77%) |
Mar 01, 2016 | 22.92 | 23.79 | 22.92 | 23.78 | 2,801,133 | +1.10(+4.86%) |
Feb 29, 2016 | 22.95 | 23.08 | 22.55 | 22.67 | 1,829,406 | -0.24(-1.07%) |
Feb 26, 2016 | 23.01 | 23.30 | 22.75 | 22.92 | 1,492,449 | +0.04(+0.19%) |
Feb 25, 2016 | 22.70 | 22.89 | 22.50 | 22.87 | 1,659,138 | +0.37(+1.66%) |
Feb 24, 2016 | 22.00 | 22.52 | 21.73 | 22.50 | 2,218,933 | +0.20(+0.89%) |
Feb 23, 2016 | 22.46 | 22.68 | 22.28 | 22.30 | 2,523,639 | -0.31(-1.36%) |
Feb 22, 2016 | 22.58 | 22.94 | 22.50 | 22.61 | 2,185,285 | +0.37(+1.68%) |
Feb 19, 2016 | 22.49 | 22.56 | 22.22 | 22.24 | 1,674,350 | -0.42(-1.84%) |
Feb 18, 2016 | 22.80 | 22.94 | 22.53 | 22.65 | 2,218,208 | -0.12(-0.51%) |
Feb 17, 2016 | 21.98 | 23.00 | 21.95 | 22.77 | 3,397,173 | +1.08(+4.96%) |
Feb 16, 2016 | 21.31 | 21.72 | 21.12 | 21.70 | 2,250,431 | +0.69(+3.28%) |
Feb 12, 2016 | 20.44 | 21.01 | 21.01 | 21.01 | 4,209,931 | +1.02(+5.09%) |
Feb 11, 2016 | 19.86 | 20.12 | 19.75 | 19.99 | 5,113,266 | -0.34(-1.69%) |
Feb 10, 2016 | 20.31 | 20.60 | 20.25 | 20.33 | 3,439,866 | +0.15(+0.76%) |
Feb 09, 2016 | 20.00 | 20.41 | 20.00 | 20.18 | 3,777,842 | -0.05(-0.25%) |
Feb 08, 2016 | 20.83 | 20.83 | 20.01 | 20.23 | 2,542,824 | -0.87(-4.13%) |
Feb 05, 2016 | 21.53 | 21.67 | 21.07 | 21.10 | 1,482,013 | -0.50(-2.31%) |
Feb 04, 2016 | 21.22 | 21.62 | 21.08 | 21.60 | 1,926,424 | +0.42(+1.97%) |
Feb 03, 2016 | 21.39 | 21.50 | 20.93 | 21.18 | 1,927,834 | +0.00(+0.00%) |
Feb 02, 2016 | 21.38 | 21.52 | 21.06 | 21.18 | 1,472,545 | -0.64(-2.95%) |
Feb 01, 2016 | 21.80 | 21.90 | 21.41 | 21.83 | 1,096,480 | -0.11(-0.50%) |
Jan 29, 2016 | 21.85 | 22.13 | 21.72 | 21.94 | 1,891,524 | +0.22(+1.01%) |
Jan 28, 2016 | 21.39 | 22.01 | 21.35 | 21.72 | 3,167,582 | +0.47(+2.21%) |
Jan 27, 2016 | 21.03 | 21.60 | 20.96 | 21.25 | 1,757,138 | +0.12(+0.55%) |
Jan 26, 2016 | 20.93 | 21.29 | 20.87 | 21.13 | 1,826,962 | +0.37(+1.76%) |
Jan 25, 2016 | 21.03 | 21.12 | 20.70 | 20.77 | 2,549,613 | -0.38(-1.80%) |
Jan 22, 2016 | 21.00 | 21.26 | 20.86 | 21.15 | 3,357,283 | +0.63(+3.07%) |
Jan 21, 2016 | 20.14 | 20.73 | 20.08 | 20.52 | 3,218,188 | +0.45(+2.26%) |
Jan 20, 2016 | 20.00 | 20.25 | 19.13 | 20.06 | 3,249,461 | -0.26(-1.26%) |
Jan 19, 2016 | 20.60 | 20.72 | 20.16 | 20.32 | 2,572,096 | -0.02(-0.11%) |
Jan 15, 2016 | 20.66 | 20.34 | 20.34 | 20.34 | 3,297,062 | -0.97(-4.57%) |
Jan 14, 2016 | 20.95 | 21.50 | 20.72 | 21.31 | 2,079,514 | +0.42(+2.00%) |
Jan 13, 2016 | 21.29 | 21.62 | 20.80 | 20.90 | 3,323,639 | -0.33(-1.55%) |
Jan 12, 2016 | 21.26 | 21.47 | 21.05 | 21.23 | 2,502,496 | +0.13(+0.62%) |
Jan 11, 2016 | 20.96 | 21.13 | 20.81 | 21.09 | 2,669,521 | +0.29(+1.41%) |
Jan 08, 2016 | 21.20 | 21.20 | 20.75 | 20.80 | 2,995,433 | -0.23(-1.11%) |
Jan 07, 2016 | 21.17 | 21.34 | 20.97 | 21.04 | 3,540,924 | -0.59(-2.74%) |
Jan 06, 2016 | 21.86 | 21.95 | 21.44 | 21.63 | 3,657,989 | -0.60(-2.70%) |
Jan 05, 2016 | 22.30 | 22.41 | 22.05 | 22.23 | 2,383,365 | +0.01(+0.03%) |
Jan 04, 2016 | 22.73 | 22.73 | 21.94 | 22.22 | 2,424,830 | -0.86(-3.74%) |
Dec 31, 2015 | 23.22 | 23.09 | 23.09 | 23.09 | 1,197,354 | -0.29(-1.22%) |
Dec 30, 2015 | 23.43 | 23.61 | 23.33 | 23.37 | 791,928 | -0.15(-0.62%) |
Dec 29, 2015 | 23.50 | 23.68 | 23.33 | 23.52 | 908,510 | +0.12(+0.50%) |
Dec 28, 2015 | 23.49 | 23.64 | 23.27 | 23.40 | 656,235 | -0.14(-0.59%) |
Dec 24, 2015 | 23.35 | 23.54 | 23.54 | 23.54 | 568,152 | +0.19(+0.81%) |
Dec 23, 2015 | 23.20 | 23.58 | 22.98 | 23.35 | 1,478,027 | +0.29(+1.24%) |
Dec 22, 2015 | 22.99 | 23.13 | 22.74 | 23.06 | 1,099,657 | +0.18(+0.80%) |
Dec 21, 2015 | 23.17 | 23.37 | 22.65 | 22.88 | 1,602,938 | -0.13(-0.57%) |
Dec 18, 2015 | 23.20 | 23.42 | 22.99 | 23.01 | 1,705,401 | -0.39(-1.66%) |
Dec 17, 2015 | 23.66 | 23.80 | 23.29 | 23.40 | 1,119,467 | -0.27(-1.14%) |
Dec 16, 2015 | 23.34 | 23.71 | 23.21 | 23.67 | 1,375,055 | +0.55(+2.37%) |
Dec 15, 2015 | 23.09 | 23.28 | 22.93 | 23.12 | 1,951,838 | +0.17(+0.73%) |
Dec 14, 2015 | 23.16 | 23.36 | 22.65 | 22.95 | 1,624,834 | -0.18(-0.76%) |
Dec 11, 2015 | 23.42 | 23.55 | 23.04 | 23.13 | 1,084,278 | -0.62(-2.62%) |
Dec 10, 2015 | 23.73 | 24.00 | 23.66 | 23.75 | 1,184,305 | -0.01(-0.03%) |
Dec 09, 2015 | 23.88 | 24.13 | 23.55 | 23.76 | 1,356,693 | -0.11(-0.46%) |
Dec 08, 2015 | 24.34 | 24.34 | 23.84 | 23.87 | 1,971,265 | -0.64(-2.60%) |
Dec 07, 2015 | 24.95 | 25.03 | 24.43 | 24.51 | 1,627,590 | -0.64(-2.56%) |
Dec 04, 2015 | 24.89 | 25.19 | 24.81 | 25.15 | 1,129,507 | +0.26(+1.03%) |
Dec 03, 2015 | 25.03 | 25.15 | 24.76 | 24.89 | 1,037,766 | -0.11(-0.44%) |
Dec 02, 2015 | 25.38 | 25.55 | 24.87 | 25.00 | 1,387,086 | -0.42(-1.67%) |
Dec 01, 2015 | 25.18 | 25.50 | 25.14 | 25.43 | 1,021,642 | +0.29(+1.14%) |
Nov 30, 2015 | 25.00 | 25.29 | 24.85 | 25.14 | 1,191,812 | +0.15(+0.59%) |
Nov 27, 2015 | 24.89 | 25.05 | 24.82 | 25.00 | 328,195 | +0.10(+0.38%) |
Nov 25, 2015 | 24.97 | 24.90 | 24.90 | 24.90 | 627,836 | +0.10(+0.38%) |
Nov 24, 2015 | 24.67 | 25.05 | 24.54 | 24.81 | 1,221,773 | +0.06(+0.23%) |
Nov 23, 2015 | 24.92 | 25.05 | 24.71 | 24.75 | 1,035,602 | -0.19(-0.76%) |
Nov 20, 2015 | 24.96 | 25.31 | 24.89 | 24.94 | 1,010,558 | +0.06(+0.23%) |
Nov 19, 2015 | 24.63 | 24.92 | 24.63 | 24.88 | 898,246 | +0.18(+0.74%) |
Nov 18, 2015 | 24.48 | 24.79 | 24.24 | 24.70 | 1,567,657 | +0.44(+1.83%) |
Nov 17, 2015 | 24.23 | 24.62 | 24.14 | 24.25 | 1,615,993 | +0.07(+0.27%) |
Nov 16, 2015 | 24.10 | 24.31 | 23.91 | 24.19 | 1,429,183 | +0.09(+0.39%) |
Nov 13, 2015 | 24.01 | 24.23 | 23.85 | 24.10 | 1,834,185 | -0.02(-0.09%) |
Nov 12, 2015 | 24.24 | 24.44 | 23.90 | 24.12 | 1,660,419 | -0.30(-1.22%) |
Nov 11, 2015 | 24.30 | 24.65 | 24.22 | 24.41 | 1,303,130 | +0.20(+0.84%) |
Nov 10, 2015 | 23.64 | 24.34 | 23.43 | 24.21 | 2,042,442 | +0.55(+2.33%) |
Nov 09, 2015 | 24.93 | 24.98 | 23.49 | 23.66 | 2,802,470 | -1.35(-5.40%) |
Nov 06, 2015 | 25.50 | 25.50 | 24.81 | 25.01 | 1,189,222 | -0.22(-0.86%) |
Nov 05, 2015 | 25.21 | 25.30 | 24.94 | 25.23 | 1,161,229 | +0.00(+0.00%) |
Nov 04, 2015 | 25.52 | 25.56 | 25.14 | 25.23 | 963,946 | -0.25(-1.00%) |
Nov 03, 2015 | 25.24 | 25.53 | 24.87 | 25.48 | 1,327,340 | +0.12(+0.49%) |