Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.75 | 23.95 | 23.33 | 23.42 | 826,316 | +0.01(+0.03%) |
Oct 28, 2016 | 23.45 | 23.51 | 23.28 | 23.42 | 1,077,096 | -0.10(-0.43%) |
Oct 27, 2016 | 23.50 | 23.61 | 23.47 | 23.52 | 867,280 | +0.01(+0.03%) |
Oct 26, 2016 | 23.48 | 23.60 | 23.45 | 23.51 | 892,078 | +0.02(+0.07%) |
Oct 25, 2016 | 23.51 | 23.59 | 23.43 | 23.49 | 1,006,439 | +0.18(+0.77%) |
Oct 24, 2016 | 23.34 | 23.41 | 23.27 | 23.31 | 733,990 | -0.08(-0.34%) |
Oct 21, 2016 | 23.29 | 23.46 | 23.28 | 23.39 | 1,019,215 | +0.09(+0.40%) |
Oct 20, 2016 | 23.27 | 23.38 | 23.21 | 23.30 | 1,127,449 | +0.31(+1.33%) |
Oct 19, 2016 | 23.08 | 23.18 | 22.98 | 22.99 | 1,170,265 | -0.19(-0.81%) |
Oct 18, 2016 | 23.29 | 23.31 | 23.16 | 23.18 | 1,242,167 | +0.29(+1.27%) |
Oct 17, 2016 | 23.01 | 23.08 | 22.88 | 22.89 | 869,531 | -0.20(-0.88%) |
Oct 14, 2016 | 23.16 | 23.28 | 23.09 | 23.09 | 656,468 | +0.13(+0.58%) |
Oct 13, 2016 | 22.93 | 23.05 | 22.81 | 22.96 | 1,080,947 | -0.03(-0.14%) |
Oct 12, 2016 | 22.98 | 23.05 | 22.90 | 22.99 | 555,363 | +0.10(+0.45%) |
Oct 11, 2016 | 23.13 | 23.13 | 22.82 | 22.89 | 572,431 | -0.38(-1.65%) |
Oct 10, 2016 | 23.26 | 23.42 | 23.26 | 23.27 | 444,662 | +0.14(+0.61%) |
Oct 07, 2016 | 23.22 | 23.25 | 23.01 | 23.13 | 347,406 | -0.10(-0.44%) |
Oct 06, 2016 | 23.24 | 23.27 | 23.15 | 23.23 | 604,290 | -0.24(-1.04%) |
Oct 05, 2016 | 23.31 | 23.53 | 23.31 | 23.48 | 869,855 | +0.66(+2.89%) |
Oct 04, 2016 | 22.91 | 23.07 | 22.79 | 22.82 | 654,537 | +0.04(+0.17%) |
Oct 03, 2016 | 22.74 | 22.87 | 22.69 | 22.78 | 2,434,250 | +0.07(+0.31%) |
Sep 30, 2016 | 22.52 | 22.79 | 22.47 | 22.71 | 618,655 | +0.07(+0.31%) |
Sep 29, 2016 | 22.79 | 22.86 | 22.59 | 22.64 | 452,395 | -0.27(-1.17%) |
Sep 28, 2016 | 22.90 | 22.91 | 22.68 | 22.90 | 393,072 | +0.09(+0.41%) |
Sep 27, 2016 | 22.90 | 22.95 | 22.79 | 22.81 | 717,420 | +0.17(+0.74%) |
Sep 26, 2016 | 22.69 | 22.78 | 22.60 | 22.64 | 722,888 | -0.36(-1.56%) |
Sep 23, 2016 | 23.14 | 23.14 | 23.00 | 23.00 | 990,434 | -0.55(-2.32%) |
Sep 22, 2016 | 23.61 | 23.63 | 23.40 | 23.55 | 1,596,361 | +0.33(+1.41%) |
Sep 21, 2016 | 23.37 | 23.40 | 23.02 | 23.22 | 1,640,570 | +0.62(+2.73%) |
Sep 20, 2016 | 22.79 | 22.81 | 22.58 | 22.60 | 402,997 | -0.04(-0.17%) |
Sep 19, 2016 | 22.67 | 22.81 | 22.63 | 22.64 | 510,539 | +0.09(+0.38%) |
Sep 16, 2016 | 22.69 | 22.74 | 22.56 | 22.56 | 763,104 | -0.44(-1.90%) |
Sep 15, 2016 | 22.75 | 23.02 | 22.70 | 22.99 | 1,222,503 | -0.11(-0.47%) |
Sep 14, 2016 | 23.27 | 23.28 | 23.07 | 23.10 | 911,467 | -0.37(-1.59%) |
Sep 13, 2016 | 23.63 | 23.70 | 23.38 | 23.48 | 1,078,200 | -0.24(-1.02%) |
Sep 12, 2016 | 23.53 | 23.77 | 23.45 | 23.72 | 1,223,162 | +0.25(+1.06%) |
Sep 09, 2016 | 23.86 | 23.86 | 23.46 | 23.47 | 1,405,802 | -0.58(-2.43%) |
Sep 08, 2016 | 24.09 | 24.14 | 24.01 | 24.05 | 853,760 | -0.03(-0.13%) |
Sep 07, 2016 | 24.19 | 24.32 | 24.06 | 24.09 | 1,063,202 | +0.09(+0.36%) |
Sep 06, 2016 | 24.00 | 24.01 | 23.84 | 24.00 | 2,698,468 | -0.15(-0.61%) |
Sep 02, 2016 | 24.10 | 24.15 | 24.15 | 24.15 | 1,360,713 | +0.14(+0.58%) |
Sep 01, 2016 | 24.16 | 24.26 | 23.87 | 24.01 | 837,098 | -0.02(-0.10%) |
Aug 31, 2016 | 23.99 | 24.06 | 23.91 | 24.03 | 593,876 | -0.07(-0.29%) |
Aug 30, 2016 | 24.09 | 24.16 | 24.05 | 24.10 | 638,010 | +0.22(+0.91%) |
Aug 29, 2016 | 23.80 | 23.96 | 23.79 | 23.88 | 669,045 | +0.30(+1.29%) |
Aug 26, 2016 | 23.57 | 23.73 | 23.37 | 23.58 | 1,269,550 | -0.30(-1.27%) |
Aug 25, 2016 | 23.85 | 23.91 | 23.81 | 23.88 | 527,347 | +0.02(+0.07%) |
Aug 24, 2016 | 23.92 | 24.00 | 23.82 | 23.87 | 588,667 | +0.02(+0.07%) |
Aug 23, 2016 | 23.96 | 24.01 | 23.84 | 23.85 | 680,082 | -0.30(-1.26%) |
Aug 22, 2016 | 24.11 | 24.23 | 24.08 | 24.16 | 1,354,787 | +0.27(+1.11%) |
Aug 19, 2016 | 23.95 | 23.95 | 23.77 | 23.89 | 1,459,918 | +0.51(+2.20%) |
Aug 18, 2016 | 23.32 | 23.39 | 23.26 | 23.38 | 543,913 | +0.07(+0.30%) |
Aug 17, 2016 | 23.15 | 23.35 | 23.15 | 23.31 | 927,958 | +0.47(+2.05%) |
Aug 16, 2016 | 22.75 | 22.88 | 22.75 | 22.84 | 438,179 | -0.02(-0.07%) |
Aug 15, 2016 | 22.82 | 22.88 | 22.81 | 22.85 | 313,480 | +0.12(+0.51%) |
Aug 12, 2016 | 22.69 | 22.81 | 22.61 | 22.74 | 753,978 | -0.20(-0.85%) |
Aug 11, 2016 | 22.80 | 22.95 | 22.75 | 22.93 | 472,423 | +0.23(+1.03%) |
Aug 10, 2016 | 22.84 | 22.84 | 22.68 | 22.70 | 474,422 | -0.09(-0.41%) |
Aug 09, 2016 | 22.71 | 22.83 | 22.68 | 22.79 | 532,826 | +0.00(+0.00%) |
Aug 08, 2016 | 22.85 | 22.93 | 22.76 | 22.79 | 845,121 | +0.20(+0.90%) |
Aug 05, 2016 | 22.47 | 22.60 | 22.46 | 22.59 | 809,594 | +0.13(+0.59%) |
Aug 04, 2016 | 22.37 | 22.47 | 22.30 | 22.45 | 920,950 | +0.37(+1.66%) |
Aug 03, 2016 | 21.86 | 22.09 | 21.86 | 22.09 | 966,388 | +0.21(+0.96%) |
Aug 02, 2016 | 21.89 | 22.06 | 21.75 | 21.88 | 1,812,456 | +0.59(+2.78%) |
Aug 01, 2016 | 21.15 | 21.43 | 21.27 | 21.29 | 1,064,669 | +0.13(+0.63%) |
Jul 29, 2016 | 21.25 | 21.29 | 21.13 | 21.15 | 938,231 | +0.10(+0.48%) |
Jul 28, 2016 | 21.02 | 21.08 | 20.88 | 21.05 | 1,332,446 | -0.12(-0.55%) |
Jul 27, 2016 | 21.17 | 21.34 | 21.10 | 21.17 | 1,013,071 | +0.14(+0.67%) |
Jul 26, 2016 | 20.93 | 21.04 | 20.89 | 21.03 | 566,609 | +0.05(+0.26%) |
Jul 25, 2016 | 20.99 | 21.03 | 20.90 | 20.97 | 539,850 | +0.05(+0.26%) |
Jul 22, 2016 | 20.93 | 20.98 | 20.86 | 20.92 | 698,153 | -0.07(-0.33%) |
Jul 21, 2016 | 21.12 | 21.19 | 20.94 | 20.99 | 1,034,751 | +0.26(+1.24%) |
Jul 20, 2016 | 20.70 | 20.75 | 20.61 | 20.73 | 1,040,561 | +0.09(+0.42%) |
Jul 19, 2016 | 20.72 | 20.75 | 20.61 | 20.65 | 516,031 | -0.13(-0.64%) |
Jul 18, 2016 | 20.67 | 20.83 | 20.66 | 20.78 | 1,230,313 | +0.13(+0.64%) |
Jul 15, 2016 | 20.67 | 20.78 | 20.63 | 20.65 | 1,432,505 | +0.42(+2.08%) |
Jul 14, 2016 | 20.27 | 20.31 | 20.09 | 20.22 | 1,455,200 | -0.27(-1.33%) |
Jul 13, 2016 | 20.58 | 20.64 | 20.34 | 20.50 | 1,390,407 | +0.16(+0.81%) |
Jul 12, 2016 | 20.33 | 20.43 | 20.28 | 20.33 | 1,571,638 | +0.23(+1.12%) |
Jul 11, 2016 | 20.00 | 20.17 | 19.96 | 20.11 | 1,423,979 | +0.54(+2.75%) |
Jul 08, 2016 | 19.48 | 19.61 | 19.17 | 19.57 | 717,662 | +0.40(+2.07%) |
Jul 07, 2016 | 19.12 | 19.28 | 19.06 | 19.17 | 1,111,757 | +0.08(+0.41%) |
Jul 06, 2016 | 18.95 | 19.09 | 18.74 | 19.09 | 1,696,410 | -0.29(-1.49%) |
Jul 05, 2016 | 19.59 | 19.62 | 19.36 | 19.38 | 951,719 | -0.21(-1.07%) |
Jul 01, 2016 | 19.58 | 19.59 | 19.59 | 19.59 | 1,777,658 | -0.16(-0.83%) |
Jun 30, 2016 | 19.62 | 19.81 | 19.58 | 19.76 | 1,299,434 | -0.14(-0.71%) |
Jun 29, 2016 | 19.76 | 19.97 | 19.71 | 19.90 | 1,589,108 | +0.23(+1.15%) |
Jun 28, 2016 | 19.49 | 19.71 | 19.44 | 19.67 | 1,846,274 | +0.36(+1.86%) |
Jun 27, 2016 | 19.50 | 19.50 | 19.12 | 19.31 | 2,564,410 | -0.23(-1.16%) |
Jun 24, 2016 | 19.55 | 19.85 | 19.53 | 19.54 | 1,364,738 | -1.05(-5.11%) |
Jun 23, 2016 | 20.51 | 20.61 | 20.44 | 20.59 | 1,114,012 | +0.54(+2.70%) |
Jun 22, 2016 | 20.03 | 20.30 | 19.93 | 20.05 | 1,742,080 | -0.37(-1.82%) |
Jun 21, 2016 | 20.47 | 20.52 | 20.35 | 20.42 | 782,522 | +0.11(+0.53%) |
Jun 20, 2016 | 20.45 | 20.52 | 20.29 | 20.31 | 917,486 | +0.25(+1.23%) |
Jun 17, 2016 | 20.07 | 20.17 | 19.95 | 20.06 | 1,354,979 | -0.01(-0.04%) |
Jun 16, 2016 | 19.93 | 20.18 | 19.86 | 20.07 | 2,363,153 | -0.06(-0.31%) |
Jun 15, 2016 | 20.17 | 20.31 | 20.10 | 20.13 | 1,036,199 | +0.34(+1.72%) |
Jun 14, 2016 | 19.91 | 19.96 | 19.64 | 19.79 | 1,225,030 | -0.26(-1.27%) |
Jun 13, 2016 | 20.17 | 20.30 | 20.03 | 20.05 | 680,660 | -0.36(-1.78%) |
Jun 10, 2016 | 20.64 | 20.64 | 20.33 | 20.41 | 760,390 | -0.38(-1.82%) |
Jun 09, 2016 | 20.85 | 20.85 | 20.72 | 20.79 | 732,558 | -0.36(-1.68%) |
Jun 08, 2016 | 21.19 | 21.22 | 21.08 | 21.15 | 611,691 | +0.05(+0.22%) |
Jun 07, 2016 | 21.13 | 21.19 | 21.05 | 21.10 | 747,900 | +0.09(+0.40%) |
Jun 06, 2016 | 21.00 | 21.05 | 20.88 | 21.02 | 924,869 | +0.05(+0.26%) |
Jun 03, 2016 | 21.04 | 21.05 | 20.86 | 20.96 | 695,420 | -0.13(-0.62%) |
Jun 02, 2016 | 20.97 | 21.11 | 20.87 | 21.09 | 991,132 | -0.32(-1.52%) |
Jun 01, 2016 | 21.50 | 21.50 | 21.29 | 21.42 | 800,982 | -0.22(-1.00%) |
May 31, 2016 | 21.42 | 21.73 | 21.41 | 21.63 | 2,392,017 | +0.63(+2.98%) |
May 27, 2016 | 21.26 | 21.01 | 21.01 | 21.01 | 1,090,778 | -0.45(-2.09%) |
May 26, 2016 | 21.50 | 21.56 | 21.41 | 21.46 | 588,098 | +0.12(+0.54%) |
May 25, 2016 | 21.09 | 21.36 | 21.09 | 21.34 | 1,157,048 | +0.43(+2.07%) |
May 24, 2016 | 20.72 | 20.92 | 20.72 | 20.91 | 544,344 | +0.31(+1.50%) |
May 23, 2016 | 20.76 | 20.79 | 20.58 | 20.60 | 511,893 | -0.12(-0.60%) |
May 20, 2016 | 20.57 | 20.75 | 20.55 | 20.72 | 1,046,961 | +0.16(+0.79%) |
May 19, 2016 | 20.58 | 20.61 | 20.45 | 20.56 | 1,102,472 | -0.16(-0.78%) |
May 18, 2016 | 20.58 | 20.81 | 20.52 | 20.72 | 1,319,885 | -0.04(-0.19%) |
May 17, 2016 | 20.97 | 21.02 | 20.69 | 20.76 | 1,572,258 | -0.22(-1.03%) |
May 16, 2016 | 20.89 | 21.05 | 20.85 | 20.98 | 3,539,031 | +0.66(+3.23%) |
May 13, 2016 | 21.03 | 21.25 | 20.28 | 20.32 | 2,048,504 | -1.03(-4.82%) |
May 12, 2016 | 21.48 | 21.55 | 21.22 | 21.35 | 635,590 | +0.12(+0.55%) |
May 11, 2016 | 21.56 | 21.61 | 21.19 | 21.23 | 1,220,777 | -0.61(-2.80%) |
May 10, 2016 | 21.56 | 21.85 | 21.56 | 21.84 | 710,052 | +0.48(+2.24%) |
May 09, 2016 | 21.51 | 21.56 | 21.29 | 21.36 | 1,367,706 | +0.15(+0.73%) |
May 06, 2016 | 21.12 | 21.23 | 21.02 | 21.21 | 939,191 | +0.62(+3.00%) |
May 05, 2016 | 20.56 | 20.67 | 20.47 | 20.59 | 701,729 | +0.12(+0.60%) |
May 04, 2016 | 20.60 | 20.68 | 20.41 | 20.47 | 782,098 | -0.22(-1.08%) |
May 03, 2016 | 20.82 | 20.82 | 20.59 | 20.69 | 937,472 | -0.27(-1.29%) |
May 02, 2016 | 20.95 | 20.98 | 20.83 | 20.96 | 803,831 | +0.12(+0.56%) |
Apr 29, 2016 | 20.97 | 21.06 | 20.70 | 20.85 | 1,629,553 | -0.21(-0.99%) |
Apr 28, 2016 | 21.09 | 21.43 | 21.05 | 21.05 | 2,797,859 | -0.96(-4.36%) |
Apr 27, 2016 | 21.93 | 22.04 | 21.84 | 22.01 | 641,152 | -0.19(-0.84%) |
Apr 26, 2016 | 22.14 | 22.20 | 22.03 | 22.20 | 480,838 | +0.02(+0.07%) |
Apr 25, 2016 | 22.15 | 22.22 | 22.08 | 22.18 | 577,288 | +0.03(+0.14%) |
Apr 22, 2016 | 22.08 | 22.19 | 22.01 | 22.15 | 406,835 | +0.32(+1.45%) |
Apr 21, 2016 | 21.98 | 22.01 | 21.83 | 21.84 | 497,717 | -0.12(-0.53%) |
Apr 20, 2016 | 22.01 | 22.05 | 21.82 | 21.95 | 640,650 | -0.09(-0.39%) |
Apr 19, 2016 | 21.98 | 22.21 | 21.91 | 22.04 | 814,719 | +0.48(+2.22%) |
Apr 18, 2016 | 21.25 | 21.60 | 21.25 | 21.56 | 871,911 | +0.26(+1.23%) |
Apr 15, 2016 | 21.40 | 21.43 | 21.28 | 21.29 | 517,409 | -0.28(-1.29%) |
Apr 14, 2016 | 21.50 | 21.63 | 21.47 | 21.57 | 912,552 | +0.01(+0.04%) |
Apr 13, 2016 | 21.48 | 21.57 | 21.44 | 21.56 | 1,475,964 | +0.53(+2.54%) |
Apr 12, 2016 | 20.91 | 21.11 | 20.86 | 21.03 | 1,102,966 | +0.82(+4.06%) |
Apr 11, 2016 | 20.44 | 20.44 | 20.18 | 20.21 | 754,720 | -0.20(-0.98%) |
Apr 08, 2016 | 20.57 | 20.61 | 20.37 | 20.41 | 917,160 | +0.56(+2.80%) |
Apr 07, 2016 | 20.07 | 20.13 | 19.74 | 19.86 | 968,996 | -0.29(-1.46%) |
Apr 06, 2016 | 20.07 | 20.17 | 19.93 | 20.15 | 624,864 | +0.33(+1.68%) |
Apr 05, 2016 | 19.78 | 19.92 | 19.74 | 19.82 | 1,045,276 | -0.42(-2.06%) |
Apr 04, 2016 | 20.27 | 20.37 | 20.11 | 20.23 | 1,597,586 | -0.09(-0.46%) |
Apr 01, 2016 | 20.37 | 20.46 | 20.23 | 20.33 | 930,490 | -0.81(-3.84%) |
Mar 31, 2016 | 21.12 | 21.27 | 21.05 | 21.14 | 713,073 | +0.30(+1.45%) |
Mar 30, 2016 | 20.84 | 20.95 | 20.79 | 20.84 | 1,109,176 | -0.33(-1.57%) |
Mar 29, 2016 | 20.98 | 21.18 | 20.90 | 21.17 | 673,991 | +0.20(+0.96%) |
Mar 28, 2016 | 20.92 | 21.05 | 20.89 | 20.97 | 656,393 | +0.50(+2.42%) |
Mar 24, 2016 | 20.43 | 20.47 | 20.47 | 20.47 | 574,500 | -0.27(-1.29%) |
Mar 23, 2016 | 20.99 | 20.99 | 20.72 | 20.74 | 669,544 | -0.42(-1.99%) |
Mar 22, 2016 | 21.13 | 21.23 | 21.02 | 21.16 | 949,368 | -0.07(-0.33%) |
Mar 21, 2016 | 21.13 | 21.23 | 21.10 | 21.23 | 694,841 | +0.08(+0.36%) |
Mar 18, 2016 | 21.25 | 21.25 | 21.03 | 21.16 | 853,015 | -0.08(-0.36%) |
Mar 17, 2016 | 21.03 | 21.32 | 20.98 | 21.23 | 771,862 | +0.21(+0.98%) |
Mar 16, 2016 | 20.79 | 21.08 | 20.78 | 21.03 | 1,026,677 | -0.18(-0.83%) |
Mar 15, 2016 | 21.12 | 21.21 | 21.08 | 21.20 | 526,613 | -0.23(-1.07%) |
Mar 14, 2016 | 21.30 | 21.49 | 21.29 | 21.43 | 743,284 | -0.22(-1.03%) |
Mar 11, 2016 | 21.45 | 21.68 | 21.43 | 21.66 | 570,838 | +0.45(+2.13%) |
Mar 10, 2016 | 21.48 | 21.57 | 21.00 | 21.20 | 673,516 | -0.01(-0.04%) |
Mar 09, 2016 | 21.26 | 21.33 | 21.07 | 21.21 | 302,687 | +0.08(+0.36%) |
Mar 08, 2016 | 21.21 | 21.31 | 21.08 | 21.13 | 650,835 | -0.25(-1.15%) |
Mar 07, 2016 | 21.33 | 21.49 | 21.20 | 21.38 | 460,499 | -0.12(-0.57%) |
Mar 04, 2016 | 21.48 | 21.52 | 21.36 | 21.50 | 561,925 | +0.20(+0.94%) |
Mar 03, 2016 | 21.22 | 21.32 | 21.15 | 21.30 | 766,225 | +0.51(+2.43%) |
Mar 02, 2016 | 20.49 | 20.81 | 20.64 | 20.80 | 618,577 | +0.31(+1.50%) |
Mar 01, 2016 | 19.98 | 20.54 | 19.94 | 20.49 | 2,071,195 | +0.77(+3.89%) |
Feb 29, 2016 | 19.77 | 19.98 | 19.69 | 19.72 | 1,286,197 | -0.28(-1.42%) |
Feb 26, 2016 | 19.97 | 20.06 | 19.91 | 20.01 | 1,377,956 | +0.34(+1.72%) |
Feb 25, 2016 | 19.53 | 19.68 | 19.41 | 19.67 | 714,976 | +0.11(+0.55%) |
Feb 24, 2016 | 19.32 | 19.58 | 19.15 | 19.56 | 718,878 | -0.08(-0.43%) |
Feb 23, 2016 | 19.84 | 19.86 | 19.61 | 19.65 | 929,587 | -0.38(-1.91%) |
Feb 22, 2016 | 20.04 | 20.10 | 19.95 | 20.03 | 796,439 | +0.14(+0.69%) |
Feb 19, 2016 | 19.88 | 19.93 | 19.71 | 19.89 | 722,848 | -0.25(-1.22%) |
Feb 18, 2016 | 20.40 | 20.51 | 20.08 | 20.14 | 546,127 | +0.01(+0.04%) |
Feb 17, 2016 | 20.08 | 20.22 | 20.04 | 20.13 | 864,980 | +0.24(+1.20%) |
Feb 16, 2016 | 19.98 | 19.98 | 19.56 | 19.89 | 1,076,677 | +0.61(+3.14%) |
Feb 12, 2016 | 19.01 | 19.28 | 19.28 | 19.28 | 806,933 | +0.22(+1.17%) |
Feb 11, 2016 | 19.18 | 19.25 | 18.90 | 19.06 | 742,730 | -0.37(-1.89%) |
Feb 10, 2016 | 19.68 | 19.89 | 19.43 | 19.43 | 694,001 | +0.01(+0.04%) |
Feb 09, 2016 | 19.26 | 19.54 | 19.25 | 19.42 | 989,635 | -0.41(-2.05%) |
Feb 08, 2016 | 19.97 | 20.08 | 19.61 | 19.83 | 1,039,113 | -0.12(-0.61%) |
Feb 05, 2016 | 20.24 | 20.34 | 19.92 | 19.95 | 917,412 | -0.56(-2.73%) |
Feb 04, 2016 | 20.35 | 20.61 | 20.27 | 20.51 | 1,029,605 | +0.08(+0.38%) |
Feb 03, 2016 | 20.67 | 20.68 | 20.06 | 20.44 | 1,746,597 | -0.76(-3.58%) |
Feb 02, 2016 | 21.35 | 21.43 | 21.08 | 21.20 | 1,676,695 | -0.08(-0.36%) |
Feb 01, 2016 | 21.19 | 21.36 | 21.00 | 21.27 | 1,933,906 | +0.54(+2.63%) |
Jan 29, 2016 | 20.83 | 21.09 | 20.26 | 20.73 | 1,944,370 | -0.25(-1.21%) |
Jan 28, 2016 | 21.14 | 21.24 | 20.78 | 20.98 | 1,684,578 | -0.19(-0.91%) |
Jan 27, 2016 | 21.43 | 21.56 | 21.07 | 21.17 | 1,532,625 | -0.21(-0.97%) |
Jan 26, 2016 | 21.35 | 21.42 | 21.20 | 21.38 | 1,571,871 | -0.01(-0.04%) |
Jan 25, 2016 | 21.54 | 21.62 | 21.35 | 21.39 | 1,014,230 | -0.64(-2.92%) |
Jan 22, 2016 | 21.79 | 22.04 | 21.72 | 22.03 | 1,443,474 | +0.84(+3.98%) |
Jan 21, 2016 | 20.98 | 21.38 | 20.83 | 21.19 | 2,423,033 | -0.50(-2.30%) |
Jan 20, 2016 | 21.75 | 21.80 | 21.13 | 21.69 | 914,753 | -0.68(-3.02%) |
Jan 19, 2016 | 22.58 | 22.61 | 22.13 | 22.36 | 922,366 | +0.09(+0.41%) |
Jan 15, 2016 | 22.35 | 22.27 | 22.27 | 22.27 | 746,837 | -0.71(-3.10%) |
Jan 14, 2016 | 22.75 | 23.09 | 22.53 | 22.98 | 920,278 | +0.20(+0.88%) |
Jan 13, 2016 | 23.21 | 23.25 | 22.69 | 22.78 | 886,689 | -0.15(-0.64%) |
Jan 12, 2016 | 23.07 | 23.11 | 22.67 | 22.93 | 1,169,229 | +0.41(+1.81%) |
Jan 11, 2016 | 22.36 | 22.58 | 22.22 | 22.52 | 1,230,068 | +0.36(+1.63%) |
Jan 08, 2016 | 22.97 | 22.98 | 22.12 | 22.16 | 1,124,376 | -0.47(-2.07%) |
Jan 07, 2016 | 22.82 | 22.91 | 22.57 | 22.63 | 848,158 | -0.57(-2.45%) |
Jan 06, 2016 | 23.30 | 23.33 | 23.08 | 23.20 | 564,612 | -0.39(-1.66%) |
Jan 05, 2016 | 23.63 | 23.71 | 23.53 | 23.59 | 674,038 | -0.18(-0.77%) |
Jan 04, 2016 | 23.67 | 23.78 | 23.57 | 23.77 | 991,546 | -0.72(-2.94%) |
Dec 31, 2015 | 24.55 | 24.49 | 24.49 | 24.49 | 1,675,266 | -0.08(-0.34%) |
Dec 30, 2015 | 24.76 | 24.85 | 24.49 | 24.58 | 1,437,439 | -0.28(-1.14%) |
Dec 29, 2015 | 24.84 | 24.94 | 24.75 | 24.86 | 469,060 | +0.15(+0.59%) |
Dec 28, 2015 | 24.71 | 24.73 | 24.60 | 24.72 | 311,095 | +0.01(+0.04%) |
Dec 24, 2015 | 24.58 | 24.71 | 24.71 | 24.71 | 320,379 | +0.02(+0.06%) |
Dec 23, 2015 | 24.69 | 24.82 | 24.52 | 24.69 | 1,031,675 | +0.16(+0.65%) |
Dec 22, 2015 | 24.44 | 24.60 | 24.32 | 24.53 | 557,329 | +0.05(+0.19%) |
Dec 21, 2015 | 24.46 | 24.54 | 24.31 | 24.48 | 471,552 | +0.13(+0.53%) |
Dec 18, 2015 | 24.45 | 24.48 | 24.29 | 24.36 | 702,306 | -0.33(-1.33%) |
Dec 17, 2015 | 24.98 | 25.00 | 24.68 | 24.68 | 482,066 | -0.32(-1.28%) |
Dec 16, 2015 | 24.73 | 25.03 | 24.69 | 25.00 | 559,929 | +0.96(+4.00%) |
Dec 15, 2015 | 23.99 | 24.20 | 23.99 | 24.04 | 641,930 | -0.02(-0.06%) |
Dec 14, 2015 | 24.11 | 24.15 | 23.78 | 24.06 | 666,918 | +0.11(+0.48%) |
Dec 11, 2015 | 24.22 | 24.29 | 23.91 | 23.94 | 603,537 | -0.50(-2.06%) |
Dec 10, 2015 | 24.52 | 24.57 | 24.43 | 24.45 | 644,198 | -0.08(-0.31%) |
Dec 09, 2015 | 24.62 | 24.76 | 24.36 | 24.52 | 508,242 | +0.00(+0.00%) |
Dec 08, 2015 | 24.58 | 24.60 | 24.42 | 24.52 | 632,740 | -0.36(-1.44%) |
Dec 07, 2015 | 25.01 | 25.01 | 24.77 | 24.88 | 558,045 | -0.05(-0.18%) |
Dec 04, 2015 | 24.69 | 24.96 | 24.66 | 24.93 | 369,588 | +0.13(+0.52%) |
Dec 03, 2015 | 25.19 | 25.19 | 24.71 | 24.80 | 505,257 | -0.31(-1.24%) |
Dec 02, 2015 | 25.30 | 25.36 | 25.07 | 25.11 | 314,405 | -0.30(-1.17%) |
Dec 01, 2015 | 25.30 | 25.48 | 25.27 | 25.41 | 602,954 | +0.49(+1.96%) |
Nov 30, 2015 | 24.88 | 24.95 | 24.80 | 24.92 | 519,853 | +0.04(+0.15%) |
Nov 27, 2015 | 24.92 | 24.95 | 24.79 | 24.88 | 137,327 | +0.02(+0.09%) |
Nov 25, 2015 | 25.02 | 24.86 | 24.86 | 24.86 | 247,596 | -0.22(-0.88%) |
Nov 24, 2015 | 24.96 | 25.13 | 24.90 | 25.08 | 354,552 | +0.18(+0.74%) |
Nov 23, 2015 | 25.00 | 25.04 | 24.84 | 24.90 | 331,105 | -0.10(-0.40%) |
Nov 20, 2015 | 25.09 | 25.13 | 24.97 | 25.00 | 296,943 | -0.13(-0.52%) |
Nov 19, 2015 | 25.16 | 25.24 | 25.09 | 25.13 | 428,321 | +0.11(+0.43%) |
Nov 18, 2015 | 24.87 | 25.03 | 24.77 | 25.02 | 338,460 | +0.29(+1.17%) |
Nov 17, 2015 | 24.75 | 24.84 | 24.68 | 24.73 | 531,981 | -0.14(-0.55%) |
Nov 16, 2015 | 24.55 | 24.87 | 24.55 | 24.87 | 577,600 | +0.37(+1.49%) |
Nov 13, 2015 | 24.67 | 24.68 | 24.47 | 24.50 | 781,132 | -0.07(-0.28%) |
Nov 12, 2015 | 24.79 | 24.81 | 24.56 | 24.57 | 466,578 | -0.27(-1.07%) |
Nov 11, 2015 | 24.97 | 24.99 | 24.82 | 24.84 | 359,613 | -0.07(-0.28%) |
Nov 10, 2015 | 24.87 | 24.96 | 24.81 | 24.90 | 470,180 | +0.09(+0.37%) |
Nov 09, 2015 | 24.96 | 25.00 | 24.74 | 24.81 | 1,445,401 | +0.02(+0.09%) |
Nov 06, 2015 | 24.97 | 25.01 | 24.70 | 24.79 | 1,312,597 | -0.23(-0.91%) |
Nov 05, 2015 | 24.91 | 25.14 | 24.91 | 25.02 | 1,045,745 | +0.55(+2.24%) |
Nov 04, 2015 | 25.52 | 25.52 | 24.42 | 24.47 | 1,302,504 | -0.88(-3.49%) |
Nov 03, 2015 | 25.26 | 25.46 | 25.26 | 25.35 | 621,121 | -0.04(-0.15%) |