Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.54 | 25.57 | 25.22 | 25.26 | 1,450,464 | -0.25(-0.98%) |
Nov 29, 2016 | 25.61 | 25.70 | 25.35 | 25.51 | 1,272,237 | -0.05(-0.18%) |
Nov 28, 2016 | 25.62 | 25.70 | 25.48 | 25.55 | 1,076,301 | +0.34(+1.33%) |
Nov 25, 2016 | 25.15 | 25.24 | 25.02 | 25.21 | 446,944 | +0.17(+0.69%) |
Nov 23, 2016 | 25.04 | 25.04 | 25.04 | 0 | -0.17(-0.69%) | |
Nov 22, 2016 | 25.34 | 25.39 | 25.12 | 25.21 | 1,198,967 | +0.00(+0.00%) |
Nov 21, 2016 | 25.49 | 25.54 | 25.09 | 25.21 | 1,175,589 | -0.11(-0.45%) |
Nov 18, 2016 | 25.18 | 25.37 | 25.09 | 25.33 | 1,541,802 | +0.14(+0.57%) |
Nov 17, 2016 | 24.82 | 25.20 | 24.79 | 25.18 | 2,103,928 | +0.33(+1.33%) |
Nov 16, 2016 | 24.78 | 24.90 | 24.64 | 24.85 | 1,664,786 | -0.03(-0.12%) |
Nov 15, 2016 | 24.80 | 25.00 | 24.55 | 24.88 | 3,235,582 | +0.22(+0.88%) |
Nov 14, 2016 | 24.63 | 24.73 | 24.08 | 24.67 | 4,227,410 | +0.11(+0.43%) |
Nov 11, 2016 | 25.92 | 26.01 | 24.43 | 24.56 | 3,185,062 | -1.03(-4.02%) |
Nov 10, 2016 | 26.19 | 26.30 | 25.43 | 25.59 | 2,217,457 | -0.62(-2.35%) |
Nov 09, 2016 | 25.93 | 26.45 | 25.90 | 26.21 | 1,427,887 | -0.27(-1.02%) |
Nov 08, 2016 | 26.36 | 26.55 | 26.26 | 26.48 | 1,105,777 | +0.05(+0.20%) |
Nov 07, 2016 | 26.20 | 26.48 | 26.09 | 26.42 | 1,040,637 | +0.64(+2.48%) |
Nov 04, 2016 | 25.81 | 25.94 | 25.54 | 25.79 | 1,125,543 | -0.11(-0.44%) |
Nov 03, 2016 | 25.80 | 25.99 | 25.77 | 25.90 | 979,090 | +0.11(+0.44%) |
Nov 02, 2016 | 26.14 | 26.18 | 25.75 | 25.79 | 939,203 | -0.38(-1.46%) |
Nov 01, 2016 | 26.42 | 26.53 | 26.03 | 26.17 | 1,204,904 | -0.15(-0.57%) |
Oct 31, 2016 | 26.24 | 26.45 | 26.20 | 26.32 | 857,048 | +0.06(+0.23%) |
Oct 28, 2016 | 26.26 | 26.45 | 26.20 | 26.26 | 945,506 | -0.01(-0.03%) |
Oct 27, 2016 | 26.67 | 26.70 | 26.23 | 26.27 | 2,092,147 | -0.32(-1.22%) |
Oct 26, 2016 | 26.46 | 26.76 | 26.43 | 26.59 | 701,644 | -0.05(-0.17%) |
Oct 25, 2016 | 26.79 | 26.93 | 26.62 | 26.64 | 897,600 | -0.19(-0.70%) |
Oct 24, 2016 | 26.88 | 26.94 | 26.60 | 26.82 | 731,580 | -0.06(-0.22%) |
Oct 21, 2016 | 26.62 | 26.94 | 26.49 | 26.88 | 753,804 | +0.02(+0.08%) |
Oct 20, 2016 | 27.04 | 27.12 | 26.82 | 26.86 | 648,824 | -0.26(-0.97%) |
Oct 19, 2016 | 27.16 | 27.24 | 26.87 | 27.12 | 843,977 | +0.07(+0.25%) |
Oct 18, 2016 | 26.90 | 27.18 | 26.76 | 27.06 | 914,402 | +0.35(+1.29%) |
Oct 17, 2016 | 26.72 | 26.76 | 26.56 | 26.71 | 742,426 | -0.02(-0.08%) |
Oct 14, 2016 | 27.10 | 27.15 | 26.61 | 26.73 | 1,184,237 | -0.22(-0.81%) |
Oct 13, 2016 | 26.48 | 27.09 | 26.27 | 26.95 | 1,763,355 | +0.26(+0.96%) |
Oct 12, 2016 | 26.57 | 26.73 | 26.43 | 26.70 | 949,827 | +0.17(+0.65%) |
Oct 11, 2016 | 26.75 | 26.86 | 26.33 | 26.52 | 806,332 | -0.23(-0.84%) |
Oct 10, 2016 | 27.01 | 27.04 | 26.72 | 26.75 | 581,538 | +0.00(+0.00%) |
Oct 07, 2016 | 26.83 | 26.85 | 26.45 | 26.75 | 847,646 | -0.11(-0.39%) |
Oct 06, 2016 | 26.75 | 26.94 | 26.60 | 26.85 | 1,202,982 | +0.08(+0.31%) |
Oct 05, 2016 | 26.57 | 27.04 | 26.52 | 26.77 | 1,435,232 | +0.26(+0.99%) |
Oct 04, 2016 | 26.61 | 26.86 | 26.33 | 26.51 | 1,772,191 | -0.11(-0.42%) |
Oct 03, 2016 | 26.43 | 26.83 | 26.30 | 26.62 | 1,676,294 | +0.18(+0.68%) |
Sep 30, 2016 | 26.76 | 26.76 | 26.42 | 26.44 | 1,463,082 | -0.09(-0.34%) |
Sep 29, 2016 | 26.82 | 26.85 | 26.42 | 26.53 | 1,268,262 | -0.13(-0.48%) |
Sep 28, 2016 | 26.37 | 26.74 | 26.17 | 26.66 | 1,353,640 | +0.30(+1.14%) |
Sep 27, 2016 | 26.06 | 26.46 | 25.82 | 26.36 | 1,583,460 | +0.20(+0.78%) |
Sep 26, 2016 | 26.16 | 26.29 | 25.93 | 26.15 | 1,100,414 | -0.10(-0.37%) |
Sep 23, 2016 | 26.30 | 26.35 | 26.07 | 26.25 | 1,290,935 | -0.14(-0.51%) |
Sep 22, 2016 | 26.04 | 26.70 | 26.01 | 26.39 | 2,628,442 | +1.04(+4.12%) |
Sep 21, 2016 | 25.21 | 25.36 | 24.97 | 25.34 | 909,462 | +0.27(+1.08%) |
Sep 20, 2016 | 25.03 | 25.25 | 24.95 | 25.07 | 1,151,139 | +0.21(+0.85%) |
Sep 19, 2016 | 24.78 | 25.02 | 24.56 | 24.86 | 1,336,071 | +0.19(+0.76%) |
Sep 16, 2016 | 24.85 | 24.85 | 24.41 | 24.67 | 795,737 | -0.19(-0.76%) |
Sep 15, 2016 | 24.50 | 24.95 | 24.39 | 24.86 | 1,041,669 | +0.39(+1.60%) |
Sep 14, 2016 | 24.52 | 24.59 | 24.34 | 24.47 | 982,636 | +0.02(+0.06%) |
Sep 13, 2016 | 24.70 | 24.77 | 24.45 | 24.46 | 1,378,407 | -0.55(-2.19%) |
Sep 12, 2016 | 24.55 | 25.10 | 24.46 | 25.00 | 1,299,030 | +0.23(+0.94%) |
Sep 09, 2016 | 25.24 | 25.30 | 24.77 | 24.77 | 1,213,252 | -0.70(-2.74%) |
Sep 08, 2016 | 25.61 | 25.73 | 25.43 | 25.47 | 1,049,514 | -0.23(-0.88%) |
Sep 07, 2016 | 25.76 | 25.86 | 25.57 | 25.70 | 1,017,165 | -0.05(-0.18%) |
Sep 06, 2016 | 25.88 | 26.00 | 25.63 | 25.74 | 664,913 | -0.06(-0.23%) |
Sep 02, 2016 | 25.61 | 25.80 | 25.80 | 25.80 | 884,168 | +0.38(+1.51%) |
Sep 01, 2016 | 25.29 | 25.52 | 25.18 | 25.42 | 737,234 | +0.10(+0.39%) |
Aug 31, 2016 | 25.43 | 25.44 | 25.18 | 25.32 | 1,245,097 | -0.16(-0.62%) |
Aug 30, 2016 | 25.67 | 25.84 | 25.39 | 25.48 | 922,402 | -0.14(-0.56%) |
Aug 29, 2016 | 25.31 | 25.67 | 25.31 | 25.62 | 959,110 | +0.44(+1.74%) |
Aug 26, 2016 | 25.32 | 25.43 | 25.04 | 25.18 | 1,059,073 | -0.04(-0.15%) |
Aug 25, 2016 | 25.49 | 25.66 | 25.21 | 25.22 | 924,713 | -0.29(-1.14%) |
Aug 24, 2016 | 25.66 | 25.77 | 25.45 | 25.51 | 1,001,970 | -0.26(-1.01%) |
Aug 23, 2016 | 25.79 | 25.96 | 25.74 | 25.77 | 828,314 | +0.10(+0.38%) |
Aug 22, 2016 | 25.33 | 25.73 | 25.28 | 25.67 | 661,690 | +0.21(+0.82%) |
Aug 19, 2016 | 25.57 | 25.65 | 25.37 | 25.47 | 1,153,001 | -0.22(-0.87%) |
Aug 18, 2016 | 25.92 | 25.92 | 25.48 | 25.69 | 1,509,943 | -0.16(-0.61%) |
Aug 17, 2016 | 26.02 | 26.05 | 25.66 | 25.85 | 599,236 | -0.13(-0.49%) |
Aug 16, 2016 | 25.92 | 26.18 | 25.82 | 25.97 | 875,515 | +0.04(+0.14%) |
Aug 15, 2016 | 26.18 | 26.18 | 25.86 | 25.94 | 977,950 | -0.12(-0.46%) |
Aug 12, 2016 | 26.50 | 26.50 | 25.65 | 26.05 | 1,404,300 | -0.25(-0.96%) |
Aug 11, 2016 | 26.33 | 26.46 | 26.17 | 26.31 | 1,521,739 | -0.01(-0.03%) |
Aug 10, 2016 | 26.32 | 26.42 | 26.17 | 26.32 | 626,705 | +0.07(+0.26%) |
Aug 09, 2016 | 25.97 | 26.26 | 25.95 | 26.25 | 886,273 | +0.35(+1.35%) |
Aug 08, 2016 | 25.82 | 26.01 | 25.79 | 25.90 | 725,586 | +0.06(+0.23%) |
Aug 05, 2016 | 25.60 | 25.88 | 25.43 | 25.84 | 775,617 | +0.17(+0.67%) |
Aug 04, 2016 | 25.46 | 25.70 | 25.38 | 25.67 | 953,078 | +0.22(+0.85%) |
Aug 03, 2016 | 25.09 | 25.46 | 25.07 | 25.45 | 1,035,496 | +0.40(+1.61%) |
Aug 02, 2016 | 25.65 | 25.75 | 25.04 | 25.05 | 1,209,755 | -0.59(-2.30%) |
Aug 01, 2016 | 25.73 | 25.75 | 25.55 | 25.64 | 516,315 | -0.11(-0.43%) |
Jul 29, 2016 | 25.32 | 25.83 | 25.32 | 25.75 | 801,372 | +0.29(+1.14%) |
Jul 28, 2016 | 25.55 | 25.65 | 25.41 | 25.46 | 656,622 | -0.07(-0.29%) |
Jul 27, 2016 | 25.76 | 25.76 | 25.29 | 25.53 | 779,185 | -0.21(-0.81%) |
Jul 26, 2016 | 25.81 | 25.92 | 25.67 | 25.74 | 776,091 | -0.08(-0.32%) |
Jul 25, 2016 | 25.97 | 25.97 | 25.78 | 25.82 | 743,658 | -0.33(-1.25%) |
Jul 22, 2016 | 26.05 | 26.17 | 25.92 | 26.15 | 532,440 | +0.14(+0.54%) |
Jul 21, 2016 | 26.22 | 26.24 | 25.97 | 26.01 | 534,649 | -0.22(-0.82%) |
Jul 20, 2016 | 26.11 | 26.26 | 26.03 | 26.23 | 560,520 | +0.13(+0.51%) |
Jul 19, 2016 | 26.18 | 26.18 | 25.89 | 26.09 | 789,606 | -0.23(-0.88%) |
Jul 18, 2016 | 26.29 | 26.35 | 26.10 | 26.32 | 843,815 | -0.01(-0.03%) |
Jul 15, 2016 | 26.43 | 26.52 | 26.28 | 26.33 | 591,532 | -0.10(-0.39%) |
Jul 14, 2016 | 26.37 | 26.54 | 26.05 | 26.43 | 1,130,203 | +0.37(+1.43%) |
Jul 13, 2016 | 25.84 | 26.21 | 25.79 | 26.06 | 939,863 | +0.20(+0.78%) |
Jul 12, 2016 | 25.70 | 25.91 | 25.46 | 25.86 | 999,701 | +0.44(+1.73%) |
Jul 11, 2016 | 25.30 | 25.61 | 25.20 | 25.42 | 1,040,320 | +0.22(+0.86%) |
Jul 08, 2016 | 25.06 | 25.41 | 24.79 | 25.21 | 934,540 | +0.42(+1.68%) |
Jul 07, 2016 | 25.27 | 25.33 | 24.62 | 24.79 | 729,383 | -0.35(-1.39%) |
Jul 06, 2016 | 24.83 | 25.15 | 24.58 | 25.14 | 1,184,681 | +0.22(+0.90%) |
Jul 05, 2016 | 24.93 | 25.19 | 24.86 | 24.92 | 1,650,974 | +0.13(+0.51%) |
Jul 01, 2016 | 24.63 | 24.79 | 24.79 | 24.79 | 539,977 | +0.16(+0.64%) |
Jun 30, 2016 | 24.71 | 24.82 | 24.23 | 24.63 | 2,095,902 | -0.01(-0.06%) |
Jun 29, 2016 | 24.45 | 24.74 | 24.39 | 24.65 | 994,125 | +0.47(+1.94%) |
Jun 28, 2016 | 24.21 | 24.43 | 23.95 | 24.18 | 1,368,136 | +0.27(+1.12%) |
Jun 27, 2016 | 24.24 | 24.42 | 23.69 | 23.91 | 1,980,743 | -0.67(-2.73%) |
Jun 24, 2016 | 24.18 | 24.94 | 24.16 | 24.58 | 1,827,772 | -1.05(-4.10%) |
Jun 23, 2016 | 25.95 | 26.04 | 25.51 | 25.63 | 1,062,130 | +0.08(+0.32%) |
Jun 22, 2016 | 25.74 | 26.06 | 25.54 | 25.55 | 1,239,873 | -0.10(-0.41%) |
Jun 21, 2016 | 25.37 | 25.82 | 25.12 | 25.65 | 1,410,760 | +0.42(+1.68%) |
Jun 20, 2016 | 25.42 | 25.93 | 25.22 | 25.23 | 1,964,793 | -0.17(-0.67%) |
Jun 17, 2016 | 24.59 | 25.76 | 24.59 | 25.40 | 5,133,346 | +0.74(+3.02%) |
Jun 16, 2016 | 24.27 | 24.65 | 23.99 | 24.65 | 2,882,365 | +0.15(+0.61%) |
Jun 15, 2016 | 24.89 | 24.89 | 24.48 | 24.51 | 3,408,889 | -0.32(-1.29%) |
Jun 14, 2016 | 25.42 | 25.47 | 24.79 | 24.83 | 2,815,026 | -0.62(-2.43%) |
Jun 13, 2016 | 26.10 | 26.31 | 25.38 | 25.44 | 3,079,304 | -1.18(-4.42%) |
Jun 10, 2016 | 26.59 | 26.93 | 26.46 | 26.62 | 1,974,928 | -0.11(-0.42%) |
Jun 09, 2016 | 26.33 | 26.81 | 26.29 | 26.73 | 979,290 | +0.20(+0.76%) |
Jun 08, 2016 | 26.74 | 26.80 | 26.22 | 26.53 | 1,072,178 | +0.01(+0.06%) |
Jun 07, 2016 | 26.29 | 26.57 | 26.19 | 26.52 | 1,023,531 | +0.35(+1.34%) |
Jun 06, 2016 | 26.44 | 26.48 | 26.00 | 26.17 | 1,163,123 | -0.21(-0.79%) |
Jun 03, 2016 | 26.36 | 26.44 | 25.97 | 26.38 | 1,126,593 | +0.10(+0.40%) |
Jun 02, 2016 | 26.03 | 26.27 | 25.94 | 26.27 | 535,647 | +0.07(+0.26%) |
Jun 01, 2016 | 26.02 | 26.29 | 25.94 | 26.20 | 632,716 | +0.06(+0.23%) |
May 31, 2016 | 26.52 | 26.58 | 26.05 | 26.14 | 1,145,084 | -0.46(-1.74%) |
May 27, 2016 | 25.97 | 26.61 | 26.61 | 26.61 | 1,019,405 | +0.42(+1.59%) |
May 26, 2016 | 26.29 | 26.44 | 26.07 | 26.19 | 620,814 | +0.12(+0.46%) |
May 25, 2016 | 26.18 | 26.20 | 25.81 | 26.07 | 1,126,378 | +0.14(+0.54%) |
May 24, 2016 | 25.27 | 26.06 | 25.20 | 25.93 | 2,121,680 | +0.82(+3.26%) |
May 23, 2016 | 24.97 | 25.15 | 24.84 | 25.11 | 510,169 | +0.08(+0.32%) |
May 20, 2016 | 24.76 | 25.15 | 24.76 | 25.03 | 810,765 | +0.30(+1.22%) |
May 19, 2016 | 24.95 | 24.95 | 24.30 | 24.73 | 1,743,106 | -0.36(-1.44%) |
May 18, 2016 | 24.97 | 25.34 | 24.70 | 25.09 | 1,861,038 | -0.07(-0.26%) |
May 17, 2016 | 25.27 | 25.39 | 24.87 | 25.15 | 2,011,895 | -0.32(-1.25%) |
May 16, 2016 | 24.59 | 25.60 | 24.56 | 25.47 | 2,496,556 | +0.97(+3.95%) |
May 13, 2016 | 24.92 | 24.92 | 24.07 | 24.50 | 1,906,970 | -0.44(-1.78%) |
May 12, 2016 | 25.26 | 25.32 | 24.64 | 24.95 | 1,212,024 | -0.08(-0.32%) |
May 11, 2016 | 25.28 | 25.47 | 24.94 | 25.03 | 765,205 | -0.24(-0.96%) |
May 10, 2016 | 24.89 | 25.35 | 24.86 | 25.27 | 1,037,162 | +0.49(+1.97%) |
May 09, 2016 | 24.91 | 24.93 | 24.62 | 24.78 | 793,371 | -0.18(-0.74%) |
May 06, 2016 | 24.79 | 25.01 | 24.62 | 24.97 | 931,423 | +0.02(+0.09%) |
May 05, 2016 | 25.15 | 25.21 | 24.76 | 24.95 | 1,009,337 | -0.07(-0.27%) |
May 04, 2016 | 24.46 | 25.08 | 24.43 | 25.01 | 1,202,707 | +0.36(+1.47%) |
May 03, 2016 | 24.87 | 24.91 | 24.45 | 24.65 | 710,603 | -0.44(-1.77%) |
May 02, 2016 | 24.98 | 25.21 | 24.70 | 25.10 | 898,273 | +0.12(+0.47%) |
Apr 29, 2016 | 25.21 | 25.21 | 24.88 | 24.98 | 730,073 | -0.24(-0.94%) |
Apr 28, 2016 | 25.27 | 25.54 | 25.12 | 25.21 | 882,492 | -0.16(-0.61%) |
Apr 27, 2016 | 25.22 | 25.44 | 25.09 | 25.37 | 919,457 | +0.18(+0.70%) |
Apr 26, 2016 | 25.16 | 25.55 | 25.11 | 25.19 | 1,604,895 | +0.04(+0.15%) |
Apr 25, 2016 | 24.87 | 25.15 | 24.73 | 25.15 | 2,003,067 | +0.23(+0.92%) |
Apr 22, 2016 | 24.44 | 24.98 | 24.31 | 24.93 | 1,966,009 | +0.44(+1.81%) |
Apr 21, 2016 | 25.27 | 25.29 | 24.45 | 24.48 | 2,507,682 | -0.80(-3.16%) |
Apr 20, 2016 | 25.10 | 25.46 | 25.10 | 25.28 | 862,770 | +0.13(+0.53%) |
Apr 19, 2016 | 25.18 | 25.19 | 24.89 | 25.15 | 911,462 | +0.16(+0.65%) |
Apr 18, 2016 | 24.57 | 25.05 | 24.50 | 24.98 | 1,177,981 | +0.27(+1.08%) |
Apr 15, 2016 | 24.58 | 24.75 | 24.52 | 24.72 | 801,050 | +0.14(+0.57%) |
Apr 14, 2016 | 24.56 | 24.65 | 24.35 | 24.58 | 1,426,043 | +0.00(+0.00%) |
Apr 13, 2016 | 24.79 | 24.94 | 24.47 | 24.58 | 1,001,908 | -0.06(-0.24%) |
Apr 12, 2016 | 24.33 | 24.74 | 24.33 | 24.64 | 1,241,587 | +0.30(+1.21%) |
Apr 11, 2016 | 24.63 | 24.81 | 24.30 | 24.34 | 898,632 | -0.17(-0.69%) |
Apr 08, 2016 | 24.56 | 24.89 | 24.41 | 24.51 | 1,092,173 | +0.31(+1.28%) |
Apr 07, 2016 | 24.11 | 24.23 | 23.77 | 24.20 | 2,241,152 | -0.12(-0.49%) |
Apr 06, 2016 | 24.19 | 24.45 | 24.17 | 24.32 | 1,283,517 | +0.11(+0.46%) |
Apr 05, 2016 | 23.85 | 24.25 | 23.75 | 24.21 | 1,445,855 | -0.01(-0.06%) |
Apr 04, 2016 | 25.34 | 25.42 | 24.17 | 24.22 | 4,086,554 | -1.34(-5.23%) |
Apr 01, 2016 | 25.44 | 25.59 | 25.26 | 25.56 | 1,127,207 | -0.13(-0.52%) |
Mar 31, 2016 | 25.79 | 26.09 | 25.60 | 25.69 | 1,071,305 | -0.09(-0.34%) |
Mar 30, 2016 | 25.59 | 26.03 | 25.59 | 25.78 | 1,054,547 | +0.39(+1.54%) |
Mar 29, 2016 | 24.84 | 25.44 | 24.73 | 25.39 | 1,833,403 | +0.47(+1.87%) |
Mar 28, 2016 | 24.85 | 25.04 | 24.85 | 24.93 | 2,637,198 | +0.04(+0.18%) |
Mar 24, 2016 | 24.99 | 24.88 | 24.88 | 24.88 | 1,259,536 | -0.26(-1.03%) |
Mar 23, 2016 | 25.53 | 25.55 | 25.10 | 25.14 | 833,529 | -0.31(-1.22%) |
Mar 22, 2016 | 25.11 | 25.51 | 24.87 | 25.45 | 1,720,192 | +0.04(+0.17%) |
Mar 21, 2016 | 25.39 | 25.55 | 25.15 | 25.41 | 1,268,155 | +0.03(+0.12%) |
Mar 18, 2016 | 25.89 | 25.91 | 25.36 | 25.38 | 2,635,767 | -0.46(-1.77%) |
Mar 17, 2016 | 25.21 | 25.92 | 25.11 | 25.83 | 3,094,748 | +0.69(+2.73%) |
Mar 16, 2016 | 24.43 | 25.18 | 24.43 | 25.15 | 2,625,152 | +0.62(+2.53%) |
Mar 15, 2016 | 24.21 | 24.61 | 24.21 | 24.53 | 1,798,112 | +0.16(+0.64%) |
Mar 14, 2016 | 24.43 | 24.50 | 24.18 | 24.37 | 1,259,217 | -0.04(-0.15%) |
Mar 11, 2016 | 23.97 | 24.49 | 23.93 | 24.41 | 1,407,116 | +0.78(+3.28%) |
Mar 10, 2016 | 23.91 | 24.16 | 23.40 | 23.63 | 1,280,406 | -0.16(-0.68%) |
Mar 09, 2016 | 23.62 | 23.97 | 23.51 | 23.80 | 1,504,717 | +0.34(+1.45%) |
Mar 08, 2016 | 23.32 | 23.53 | 23.02 | 23.46 | 1,192,682 | -0.04(-0.16%) |
Mar 07, 2016 | 23.37 | 23.68 | 23.20 | 23.49 | 1,608,128 | -0.13(-0.56%) |
Mar 04, 2016 | 23.18 | 23.63 | 23.06 | 23.63 | 1,984,806 | +0.54(+2.34%) |
Mar 03, 2016 | 22.98 | 23.19 | 22.93 | 23.09 | 1,505,688 | +0.00(+0.00%) |
Mar 02, 2016 | 23.64 | 23.65 | 22.84 | 23.09 | 2,490,732 | -0.66(-2.77%) |
Mar 01, 2016 | 22.89 | 23.76 | 22.89 | 23.74 | 2,805,045 | +1.10(+4.86%) |
Feb 29, 2016 | 22.92 | 23.05 | 22.52 | 22.64 | 1,831,961 | -0.24(-1.06%) |
Feb 26, 2016 | 22.98 | 23.26 | 22.72 | 22.89 | 1,494,533 | +0.04(+0.19%) |
Feb 25, 2016 | 22.67 | 22.86 | 22.47 | 22.84 | 1,661,455 | +0.37(+1.66%) |
Feb 24, 2016 | 21.96 | 22.48 | 21.70 | 22.47 | 2,222,032 | +0.20(+0.89%) |
Feb 23, 2016 | 22.43 | 22.65 | 22.25 | 22.27 | 2,527,164 | -0.31(-1.36%) |
Feb 22, 2016 | 22.55 | 22.91 | 22.47 | 22.58 | 2,188,337 | +0.37(+1.68%) |
Feb 19, 2016 | 22.46 | 22.53 | 22.19 | 22.21 | 1,676,689 | -0.42(-1.84%) |
Feb 18, 2016 | 22.77 | 22.91 | 22.50 | 22.62 | 2,221,306 | -0.12(-0.51%) |
Feb 17, 2016 | 21.95 | 22.97 | 21.92 | 22.74 | 3,401,918 | +1.07(+4.96%) |
Feb 16, 2016 | 21.28 | 21.69 | 21.09 | 21.66 | 2,253,574 | +0.69(+3.28%) |
Feb 12, 2016 | 20.41 | 20.98 | 20.98 | 20.98 | 4,215,811 | +1.02(+5.09%) |
Feb 11, 2016 | 19.83 | 20.09 | 19.72 | 19.96 | 5,120,408 | -0.34(-1.69%) |
Feb 10, 2016 | 20.28 | 20.57 | 20.22 | 20.30 | 3,444,671 | +0.15(+0.76%) |
Feb 09, 2016 | 19.97 | 20.39 | 19.97 | 20.15 | 3,783,118 | -0.05(-0.25%) |
Feb 08, 2016 | 20.80 | 20.80 | 19.98 | 20.20 | 2,546,375 | -0.87(-4.13%) |
Feb 05, 2016 | 21.50 | 21.64 | 21.04 | 21.07 | 1,484,083 | -0.50(-2.31%) |
Feb 04, 2016 | 21.19 | 21.59 | 21.05 | 21.57 | 1,929,115 | +0.42(+1.97%) |
Feb 03, 2016 | 21.36 | 21.47 | 20.90 | 21.15 | 1,930,526 | +0.00(+0.00%) |
Feb 02, 2016 | 21.35 | 21.49 | 21.03 | 21.15 | 1,474,602 | -0.64(-2.95%) |
Feb 01, 2016 | 21.77 | 21.87 | 21.38 | 21.80 | 1,098,011 | -0.11(-0.50%) |
Jan 29, 2016 | 21.82 | 22.10 | 21.69 | 21.91 | 1,894,166 | +0.22(+1.01%) |
Jan 28, 2016 | 21.36 | 21.98 | 21.32 | 21.69 | 3,172,006 | +0.47(+2.21%) |
Jan 27, 2016 | 21.00 | 21.57 | 20.93 | 21.22 | 1,759,592 | +0.12(+0.55%) |
Jan 26, 2016 | 20.90 | 21.26 | 20.85 | 21.10 | 1,829,514 | +0.37(+1.76%) |
Jan 25, 2016 | 21.00 | 21.09 | 20.67 | 20.74 | 2,553,174 | -0.38(-1.80%) |
Jan 22, 2016 | 20.97 | 21.23 | 20.83 | 21.12 | 3,361,972 | +0.63(+3.07%) |
Jan 21, 2016 | 20.11 | 20.70 | 20.06 | 20.49 | 3,222,683 | +0.45(+2.26%) |
Jan 20, 2016 | 19.97 | 20.22 | 19.11 | 20.03 | 3,254,000 | -0.26(-1.26%) |
Jan 19, 2016 | 20.57 | 20.69 | 20.13 | 20.29 | 2,575,688 | -0.02(-0.11%) |
Jan 15, 2016 | 20.63 | 20.31 | 20.31 | 20.31 | 3,301,667 | -0.97(-4.57%) |
Jan 14, 2016 | 20.92 | 21.47 | 20.69 | 21.28 | 2,082,419 | +0.42(+2.00%) |
Jan 13, 2016 | 21.26 | 21.59 | 20.77 | 20.87 | 3,328,281 | -0.33(-1.55%) |
Jan 12, 2016 | 21.23 | 21.44 | 21.02 | 21.20 | 2,505,991 | +0.13(+0.62%) |
Jan 11, 2016 | 20.93 | 21.10 | 20.78 | 21.07 | 2,673,249 | +0.29(+1.41%) |
Jan 08, 2016 | 21.17 | 21.17 | 20.72 | 20.77 | 2,999,616 | -0.23(-1.11%) |
Jan 07, 2016 | 21.14 | 21.31 | 20.94 | 21.01 | 3,545,869 | -0.59(-2.74%) |
Jan 06, 2016 | 21.83 | 21.92 | 21.41 | 21.60 | 3,663,098 | -0.60(-2.70%) |
Jan 05, 2016 | 22.27 | 22.38 | 22.02 | 22.20 | 2,386,694 | +0.01(+0.03%) |
Jan 04, 2016 | 22.70 | 22.70 | 21.91 | 22.19 | 2,428,216 | -0.86(-3.74%) |
Dec 31, 2015 | 23.19 | 23.05 | 23.05 | 23.05 | 1,199,027 | -0.29(-1.22%) |
Dec 30, 2015 | 23.40 | 23.58 | 23.30 | 23.34 | 793,034 | -0.15(-0.62%) |
Dec 29, 2015 | 23.47 | 23.65 | 23.30 | 23.49 | 909,779 | +0.12(+0.50%) |
Dec 28, 2015 | 23.46 | 23.61 | 23.24 | 23.37 | 657,152 | -0.14(-0.59%) |
Dec 24, 2015 | 23.32 | 23.51 | 23.51 | 23.51 | 568,946 | +0.19(+0.82%) |
Dec 23, 2015 | 23.16 | 23.54 | 22.95 | 23.32 | 1,480,092 | +0.29(+1.24%) |
Dec 22, 2015 | 22.96 | 23.10 | 22.71 | 23.03 | 1,101,193 | +0.18(+0.80%) |
Dec 21, 2015 | 23.14 | 23.34 | 22.62 | 22.85 | 1,605,177 | -0.13(-0.57%) |
Dec 18, 2015 | 23.17 | 23.39 | 22.96 | 22.98 | 1,707,782 | -0.39(-1.66%) |
Dec 17, 2015 | 23.62 | 23.76 | 23.26 | 23.37 | 1,121,030 | -0.27(-1.14%) |
Dec 16, 2015 | 23.31 | 23.68 | 23.18 | 23.64 | 1,376,976 | +0.55(+2.38%) |
Dec 15, 2015 | 23.05 | 23.25 | 22.90 | 23.09 | 1,954,564 | +0.17(+0.73%) |
Dec 14, 2015 | 23.13 | 23.33 | 22.62 | 22.92 | 1,627,103 | -0.18(-0.76%) |
Dec 11, 2015 | 23.39 | 23.51 | 23.01 | 23.10 | 1,085,793 | -0.62(-2.62%) |
Dec 10, 2015 | 23.70 | 23.97 | 23.63 | 23.72 | 1,185,959 | -0.01(-0.03%) |
Dec 09, 2015 | 23.85 | 24.10 | 23.52 | 23.73 | 1,358,587 | -0.11(-0.46%) |
Dec 08, 2015 | 24.30 | 24.30 | 23.81 | 23.84 | 1,974,018 | -0.64(-2.60%) |
Dec 07, 2015 | 24.92 | 24.99 | 24.40 | 24.47 | 1,629,863 | -0.64(-2.56%) |
Dec 04, 2015 | 24.85 | 25.16 | 24.77 | 25.12 | 1,131,084 | +0.26(+1.03%) |
Dec 03, 2015 | 25.00 | 25.12 | 24.72 | 24.86 | 1,039,216 | -0.11(-0.44%) |
Dec 02, 2015 | 25.34 | 25.51 | 24.83 | 24.97 | 1,389,023 | -0.42(-1.67%) |