Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.87 | 21.87 | 21.72 | 21.74 | 37,338 | -0.02(-0.11%) |
Sep 29, 2016 | 21.73 | 21.81 | 21.67 | 21.77 | 41,224 | +0.05(+0.25%) |
Sep 28, 2016 | 21.71 | 21.78 | 21.69 | 21.71 | 21,914 | -0.00(-0.02%) |
Sep 27, 2016 | 21.85 | 21.85 | 21.72 | 21.72 | 14,206 | -0.10(-0.46%) |
Sep 26, 2016 | 21.72 | 21.82 | 21.72 | 21.81 | 19,294 | +0.02(+0.08%) |
Sep 23, 2016 | 21.85 | 21.85 | 21.77 | 21.80 | 20,400 | +0.06(+0.27%) |
Sep 22, 2016 | 21.76 | 21.81 | 21.67 | 21.74 | 35,506 | -0.02(-0.08%) |
Sep 21, 2016 | 21.91 | 21.92 | 21.75 | 21.76 | 59,376 | -0.18(-0.81%) |
Sep 20, 2016 | 21.89 | 21.96 | 21.89 | 21.93 | 27,861 | +0.03(+0.13%) |
Sep 19, 2016 | 21.90 | 21.92 | 21.85 | 21.91 | 71,452 | -0.07(-0.30%) |
Sep 16, 2016 | 21.89 | 21.97 | 21.89 | 21.97 | 46,814 | +0.17(+0.80%) |
Sep 15, 2016 | 21.86 | 21.87 | 21.76 | 21.80 | 107,066 | +0.02(+0.08%) |
Sep 14, 2016 | 21.87 | 21.88 | 21.77 | 21.78 | 14,337 | -0.06(-0.27%) |
Sep 13, 2016 | 21.79 | 21.86 | 21.76 | 21.84 | 40,665 | +0.18(+0.84%) |
Sep 12, 2016 | 21.77 | 21.78 | 21.62 | 21.66 | 32,040 | -0.06(-0.27%) |
Sep 09, 2016 | 21.74 | 21.76 | 21.69 | 21.72 | 131,537 | +0.11(+0.50%) |
Sep 08, 2016 | 21.52 | 21.61 | 21.48 | 21.61 | 47,294 | +0.06(+0.27%) |
Sep 07, 2016 | 21.47 | 21.56 | 21.46 | 21.55 | 127,313 | +0.03(+0.15%) |
Sep 06, 2016 | 21.73 | 21.73 | 21.48 | 21.52 | 1,150,887 | -0.25(-1.14%) |
Sep 02, 2016 | 21.77 | 21.77 | 21.77 | 21.77 | 28,693 | +0.01(+0.04%) |
Sep 01, 2016 | 21.85 | 21.92 | 21.75 | 21.76 | 20,069 | -0.10(-0.46%) |
Aug 31, 2016 | 21.89 | 21.91 | 21.81 | 21.86 | 62,557 | +0.01(+0.04%) |
Aug 30, 2016 | 21.76 | 21.87 | 21.76 | 21.85 | 115,612 | +0.15(+0.69%) |
Aug 29, 2016 | 21.73 | 21.75 | 21.70 | 21.70 | 27,674 | +0.00(+0.00%) |
Aug 26, 2016 | 21.45 | 21.73 | 21.43 | 21.70 | 33,220 | +0.18(+0.85%) |
Aug 25, 2016 | 21.57 | 21.57 | 21.51 | 21.52 | 35,143 | -0.03(-0.16%) |
Aug 24, 2016 | 21.50 | 21.59 | 21.50 | 21.55 | 100,503 | +0.05(+0.24%) |
Aug 23, 2016 | 21.42 | 21.53 | 21.42 | 21.50 | 124,018 | +0.01(+0.04%) |
Aug 22, 2016 | 21.51 | 21.51 | 21.47 | 21.49 | 28,111 | +0.07(+0.35%) |
Aug 19, 2016 | 21.44 | 21.49 | 21.42 | 21.42 | 112,818 | +0.08(+0.39%) |
Aug 18, 2016 | 21.44 | 21.45 | 21.33 | 21.33 | 18,791 | -0.12(-0.54%) |
Aug 17, 2016 | 21.47 | 21.53 | 21.42 | 21.45 | 29,164 | +0.02(+0.08%) |
Aug 16, 2016 | 21.46 | 21.49 | 21.41 | 21.43 | 64,850 | -0.13(-0.62%) |
Aug 15, 2016 | 21.57 | 21.63 | 21.56 | 21.57 | 44,949 | -0.06(-0.27%) |
Aug 12, 2016 | 21.57 | 21.66 | 21.57 | 21.62 | 18,456 | -0.02(-0.08%) |
Aug 11, 2016 | 21.61 | 21.72 | 21.60 | 21.64 | 70,327 | +0.00(+0.00%) |
Aug 10, 2016 | 21.62 | 21.68 | 21.59 | 21.64 | 50,502 | -0.08(-0.38%) |
Aug 09, 2016 | 21.77 | 21.77 | 21.72 | 21.72 | 27,266 | -0.06(-0.27%) |
Aug 08, 2016 | 21.79 | 21.84 | 21.77 | 21.78 | 53,760 | +0.01(+0.04%) |
Aug 05, 2016 | 21.87 | 21.87 | 21.77 | 21.77 | 24,806 | +0.06(+0.26%) |
Aug 04, 2016 | 21.70 | 21.75 | 21.69 | 21.72 | 42,614 | +0.01(+0.05%) |
Aug 03, 2016 | 21.68 | 21.76 | 21.66 | 21.71 | 53,383 | +0.06(+0.27%) |
Aug 02, 2016 | 21.70 | 21.70 | 21.61 | 21.65 | 34,101 | -0.11(-0.50%) |
Aug 01, 2016 | 21.79 | 21.79 | 21.72 | 21.76 | 49,643 | +0.02(+0.11%) |
Jul 29, 2016 | 21.81 | 21.81 | 21.67 | 21.73 | 110,094 | -0.25(-1.13%) |
Jul 28, 2016 | 21.93 | 22.03 | 21.93 | 21.98 | 66,941 | -0.06(-0.26%) |
Jul 27, 2016 | 22.05 | 22.15 | 21.99 | 22.04 | 36,110 | +0.01(+0.04%) |
Jul 26, 2016 | 22.00 | 22.07 | 21.98 | 22.03 | 30,762 | -0.06(-0.26%) |
Jul 25, 2016 | 22.08 | 22.15 | 22.07 | 22.09 | 132,472 | +0.03(+0.15%) |
Jul 22, 2016 | 22.01 | 22.12 | 22.01 | 22.06 | 89,222 | +0.06(+0.26%) |
Jul 21, 2016 | 22.02 | 22.06 | 21.98 | 22.00 | 41,470 | -0.06(-0.26%) |
Jul 20, 2016 | 22.04 | 22.10 | 22.02 | 22.06 | 57,925 | +0.04(+0.19%) |
Jul 19, 2016 | 22.00 | 22.06 | 22.00 | 22.01 | 20,691 | +0.12(+0.57%) |
Jul 18, 2016 | 21.89 | 21.95 | 21.87 | 21.89 | 32,559 | -0.07(-0.30%) |
Jul 15, 2016 | 21.86 | 21.97 | 21.86 | 21.96 | 48,218 | +0.17(+0.80%) |
Jul 14, 2016 | 21.81 | 21.86 | 21.77 | 21.78 | 11,359 | -0.06(-0.28%) |
Jul 13, 2016 | 21.82 | 21.90 | 21.80 | 21.84 | 20,273 | -0.02(-0.10%) |
Jul 12, 2016 | 21.84 | 21.92 | 21.81 | 21.86 | 53,636 | -0.05(-0.23%) |
Jul 11, 2016 | 21.87 | 21.96 | 21.87 | 21.91 | 19,224 | +0.08(+0.38%) |
Jul 08, 2016 | 21.78 | 21.87 | 21.77 | 21.83 | 128,219 | -0.05(-0.25%) |
Jul 07, 2016 | 21.84 | 21.91 | 21.80 | 21.89 | 59,954 | +0.06(+0.29%) |
Jul 06, 2016 | 21.81 | 21.94 | 21.75 | 21.82 | 59,403 | -0.08(-0.38%) |
Jul 05, 2016 | 21.67 | 21.91 | 21.67 | 21.91 | 72,344 | +0.18(+0.82%) |
Jul 01, 2016 | 21.63 | 21.73 | 21.73 | 21.73 | 31,707 | -0.07(-0.33%) |
Jun 30, 2016 | 21.77 | 21.91 | 21.77 | 21.80 | 113,037 | +0.01(+0.04%) |
Jun 29, 2016 | 21.78 | 21.85 | 21.76 | 21.79 | 57,658 | -0.09(-0.42%) |
Jun 28, 2016 | 21.86 | 21.98 | 21.86 | 21.88 | 65,532 | -0.13(-0.60%) |
Jun 27, 2016 | 21.96 | 22.05 | 21.90 | 22.01 | 1,165,563 | +0.21(+0.95%) |
Jun 24, 2016 | 21.77 | 21.90 | 21.69 | 21.81 | 120,412 | +0.36(+1.69%) |
Jun 23, 2016 | 21.44 | 21.48 | 21.42 | 21.44 | 68,826 | -0.05(-0.22%) |
Jun 22, 2016 | 21.49 | 21.55 | 21.47 | 21.49 | 47,066 | -0.11(-0.50%) |
Jun 21, 2016 | 21.49 | 21.61 | 21.49 | 21.60 | 43,804 | +0.09(+0.41%) |
Jun 20, 2016 | 21.48 | 21.57 | 21.48 | 21.51 | 41,441 | -0.10(-0.48%) |
Jun 17, 2016 | 21.64 | 21.77 | 21.60 | 21.62 | 29,375 | -0.15(-0.69%) |
Jun 16, 2016 | 21.77 | 21.90 | 21.71 | 21.77 | 69,111 | -0.02(-0.08%) |
Jun 15, 2016 | 21.77 | 21.85 | 21.66 | 21.78 | 79,043 | -0.04(-0.19%) |
Jun 14, 2016 | 21.77 | 21.86 | 21.77 | 21.82 | 61,524 | +0.10(+0.46%) |
Jun 13, 2016 | 21.73 | 21.77 | 21.67 | 21.72 | 82,257 | -0.02(-0.11%) |
Jun 10, 2016 | 21.62 | 21.77 | 21.62 | 21.75 | 32,839 | +0.12(+0.57%) |
Jun 09, 2016 | 21.55 | 21.65 | 21.55 | 21.62 | 220,433 | +0.12(+0.54%) |
Jun 08, 2016 | 21.52 | 21.54 | 21.46 | 21.51 | 268,926 | -0.10(-0.46%) |
Jun 07, 2016 | 21.69 | 21.69 | 21.60 | 21.61 | 133,541 | -0.12(-0.53%) |
Jun 06, 2016 | 21.72 | 21.76 | 21.67 | 21.72 | 46,848 | +0.01(+0.04%) |
Jun 03, 2016 | 21.84 | 21.94 | 21.61 | 21.72 | 96,502 | -0.33(-1.51%) |
Jun 02, 2016 | 22.10 | 22.10 | 22.00 | 22.05 | 41,999 | +0.07(+0.30%) |
Jun 01, 2016 | 22.06 | 22.07 | 21.98 | 21.98 | 60,355 | -0.14(-0.64%) |
May 31, 2016 | 22.07 | 22.14 | 22.01 | 22.12 | 117,332 | +0.03(+0.15%) |
May 27, 2016 | 22.01 | 22.09 | 22.09 | 22.09 | 82,101 | +0.12(+0.53%) |
May 26, 2016 | 21.95 | 22.01 | 21.91 | 21.97 | 86,972 | -0.02(-0.11%) |
May 25, 2016 | 22.06 | 22.06 | 21.98 | 22.00 | 71,761 | -0.07(-0.34%) |
May 24, 2016 | 22.01 | 22.08 | 22.01 | 22.07 | 170,861 | +0.06(+0.28%) |
May 23, 2016 | 22.00 | 22.04 | 21.98 | 22.01 | 221,888 | +0.01(+0.06%) |
May 20, 2016 | 22.01 | 22.05 | 21.98 | 22.00 | 113,413 | +0.02(+0.08%) |
May 19, 2016 | 21.99 | 22.05 | 21.97 | 21.98 | 71,554 | +0.00(+0.00%) |
May 18, 2016 | 21.91 | 21.98 | 21.85 | 21.98 | 48,587 | +0.15(+0.68%) |
May 17, 2016 | 21.80 | 21.86 | 21.77 | 21.83 | 76,475 | -0.00(-0.02%) |
May 16, 2016 | 21.77 | 21.86 | 21.77 | 21.84 | 97,599 | -0.01(-0.06%) |
May 13, 2016 | 21.77 | 21.88 | 21.77 | 21.85 | 179,516 | +0.12(+0.57%) |
May 12, 2016 | 21.65 | 21.74 | 21.64 | 21.72 | 428,614 | +0.08(+0.38%) |
May 11, 2016 | 21.69 | 21.71 | 21.61 | 21.64 | 1,425,326 | -0.09(-0.42%) |
May 10, 2016 | 21.72 | 21.75 | 21.69 | 21.73 | 9,160 | -0.02(-0.11%) |
May 09, 2016 | 21.69 | 21.76 | 21.69 | 21.76 | 26,879 | +0.11(+0.50%) |
May 06, 2016 | 21.64 | 21.65 | 21.58 | 21.65 | 21,307 | +0.06(+0.27%) |
May 05, 2016 | 21.50 | 21.62 | 21.50 | 21.59 | 35,267 | +0.06(+0.27%) |
May 04, 2016 | 21.52 | 21.54 | 21.48 | 21.53 | 144,329 | +0.09(+0.43%) |
May 03, 2016 | 21.28 | 21.44 | 21.28 | 21.44 | 35,626 | +0.18(+0.86%) |
May 02, 2016 | 21.28 | 21.32 | 21.24 | 21.26 | 43,800 | -0.05(-0.23%) |
Apr 29, 2016 | 21.32 | 21.38 | 21.31 | 21.31 | 43,411 | -0.14(-0.66%) |
Apr 28, 2016 | 21.57 | 21.57 | 21.44 | 21.45 | 26,166 | -0.23(-1.07%) |
Apr 27, 2016 | 21.67 | 21.70 | 21.63 | 21.68 | 37,530 | +0.02(+0.08%) |
Apr 26, 2016 | 21.64 | 21.68 | 21.60 | 21.67 | 39,328 | -0.07(-0.31%) |
Apr 25, 2016 | 21.71 | 21.76 | 21.69 | 21.73 | 275,270 | -0.05(-0.23%) |
Apr 22, 2016 | 21.70 | 21.79 | 21.70 | 21.78 | 24,136 | +0.12(+0.57%) |
Apr 21, 2016 | 21.53 | 21.68 | 21.53 | 21.66 | 107,352 | +0.06(+0.27%) |
Apr 20, 2016 | 21.53 | 21.64 | 21.53 | 21.60 | 43,013 | +0.08(+0.39%) |
Apr 19, 2016 | 21.51 | 21.56 | 21.49 | 21.52 | 58,803 | -0.12(-0.54%) |
Apr 18, 2016 | 21.66 | 21.70 | 21.61 | 21.63 | 159,190 | -0.08(-0.38%) |
Apr 15, 2016 | 21.67 | 21.72 | 21.63 | 21.72 | 61,734 | -0.01(-0.04%) |
Apr 14, 2016 | 21.71 | 21.72 | 21.67 | 21.72 | 31,340 | +0.05(+0.23%) |
Apr 13, 2016 | 21.65 | 21.73 | 21.65 | 21.67 | 47,241 | +0.10(+0.46%) |
Apr 12, 2016 | 21.58 | 21.66 | 21.55 | 21.57 | 27,555 | -0.05(-0.23%) |
Apr 11, 2016 | 21.60 | 21.64 | 21.57 | 21.62 | 554,557 | -0.06(-0.27%) |
Apr 08, 2016 | 21.75 | 21.75 | 21.67 | 21.68 | 48,303 | -0.11(-0.49%) |
Apr 07, 2016 | 21.76 | 21.81 | 21.74 | 21.79 | 75,311 | +0.07(+0.34%) |
Apr 06, 2016 | 21.89 | 21.89 | 21.70 | 21.72 | 8,907,690 | -0.10(-0.46%) |
Apr 05, 2016 | 21.81 | 21.90 | 21.78 | 21.81 | 229,905 | +0.05(+0.23%) |
Apr 04, 2016 | 21.72 | 21.79 | 21.70 | 21.77 | 335,138 | +0.02(+0.08%) |
Apr 01, 2016 | 21.79 | 21.90 | 21.73 | 21.75 | 43,595 | -0.02(-0.08%) |
Mar 31, 2016 | 21.68 | 21.77 | 21.66 | 21.77 | 62,238 | +0.02(+0.08%) |
Mar 30, 2016 | 21.78 | 21.84 | 21.71 | 21.75 | 202,338 | -0.10(-0.46%) |
Mar 29, 2016 | 22.08 | 22.08 | 21.82 | 21.85 | 119,234 | -0.18(-0.83%) |
Mar 28, 2016 | 22.05 | 22.06 | 22.01 | 22.03 | 38,543 | -0.08(-0.37%) |
Mar 24, 2016 | 22.08 | 22.11 | 22.11 | 22.11 | 85,236 | +0.02(+0.11%) |
Mar 23, 2016 | 21.98 | 22.10 | 21.98 | 22.09 | 42,314 | +0.15(+0.68%) |
Mar 22, 2016 | 21.89 | 21.95 | 21.87 | 21.94 | 69,279 | +0.04(+0.19%) |
Mar 21, 2016 | 21.81 | 21.90 | 21.81 | 21.90 | 40,362 | +0.08(+0.38%) |
Mar 18, 2016 | 21.77 | 21.81 | 21.74 | 21.81 | 71,494 | +0.02(+0.11%) |
Mar 17, 2016 | 21.86 | 21.88 | 21.75 | 21.79 | 295,524 | -0.25(-1.13%) |
Mar 16, 2016 | 22.31 | 22.37 | 21.99 | 22.04 | 369,757 | -0.25(-1.12%) |
Mar 15, 2016 | 22.28 | 22.30 | 22.22 | 22.29 | 83,704 | +0.12(+0.56%) |
Mar 14, 2016 | 22.13 | 22.35 | 22.13 | 22.16 | 269,980 | +0.02(+0.07%) |
Mar 11, 2016 | 22.14 | 22.15 | 22.06 | 22.15 | 1,477,855 | -0.02(-0.07%) |
Mar 10, 2016 | 22.25 | 22.37 | 22.15 | 22.16 | 39,701 | -0.12(-0.56%) |
Mar 09, 2016 | 22.40 | 22.40 | 22.24 | 22.29 | 104,019 | -0.08(-0.37%) |
Mar 08, 2016 | 22.28 | 22.37 | 22.28 | 22.37 | 223,585 | +0.06(+0.26%) |
Mar 07, 2016 | 22.35 | 22.42 | 22.27 | 22.31 | 107,173 | -0.08(-0.37%) |
Mar 04, 2016 | 22.40 | 22.40 | 22.31 | 22.40 | 263,440 | -0.03(-0.15%) |
Mar 03, 2016 | 22.51 | 22.54 | 22.42 | 22.43 | 55,136 | -0.14(-0.62%) |
Mar 02, 2016 | 22.59 | 22.64 | 22.50 | 22.57 | 44,144 | -0.04(-0.18%) |
Mar 01, 2016 | 22.63 | 22.67 | 22.59 | 22.61 | 4,718,283 | -0.02(-0.11%) |
Feb 29, 2016 | 22.64 | 22.68 | 22.60 | 22.64 | 66,523 | -0.03(-0.15%) |
Feb 26, 2016 | 22.57 | 22.71 | 22.57 | 22.67 | 35,625 | +0.18(+0.81%) |
Feb 25, 2016 | 22.53 | 22.55 | 22.45 | 22.49 | 792,365 | -0.05(-0.22%) |
Feb 24, 2016 | 22.58 | 22.60 | 22.49 | 22.54 | 41,676 | +0.01(+0.04%) |
Feb 23, 2016 | 22.50 | 22.56 | 22.50 | 22.53 | 16,423 | +0.01(+0.04%) |
Feb 22, 2016 | 22.52 | 22.56 | 22.48 | 22.52 | 65,398 | +0.08(+0.36%) |
Feb 19, 2016 | 22.59 | 22.59 | 22.44 | 22.44 | 12,930 | -0.08(-0.35%) |
Feb 18, 2016 | 22.48 | 22.54 | 22.48 | 22.52 | 40,367 | +0.02(+0.07%) |
Feb 17, 2016 | 22.66 | 22.66 | 22.47 | 22.50 | 39,939 | -0.10(-0.44%) |
Feb 16, 2016 | 22.49 | 22.63 | 22.49 | 22.60 | 240,704 | +0.17(+0.74%) |
Feb 12, 2016 | 22.46 | 22.44 | 22.44 | 22.44 | 46,536 | +0.02(+0.11%) |
Feb 11, 2016 | 22.41 | 22.44 | 22.35 | 22.41 | 284,199 | +0.00(+0.00%) |
Feb 10, 2016 | 22.52 | 22.54 | 22.42 | 22.41 | 54,790 | -0.08(-0.37%) |
Feb 09, 2016 | 22.54 | 22.63 | 22.44 | 22.49 | 80,192 | -0.12(-0.51%) |
Feb 08, 2016 | 22.71 | 22.71 | 22.57 | 22.61 | 93,813 | -0.05(-0.21%) |
Feb 05, 2016 | 22.58 | 22.66 | 22.57 | 22.66 | 127,775 | +0.14(+0.61%) |
Feb 04, 2016 | 22.45 | 22.55 | 22.45 | 22.52 | 137,350 | -0.09(-0.40%) |
Feb 03, 2016 | 22.87 | 22.87 | 22.57 | 22.61 | 137,374 | -0.41(-1.77%) |
Feb 02, 2016 | 23.01 | 23.09 | 22.98 | 23.02 | 190,289 | +0.04(+0.18%) |
Feb 01, 2016 | 23.05 | 23.07 | 22.96 | 22.98 | 179,049 | -0.12(-0.50%) |
Jan 29, 2016 | 23.04 | 23.13 | 23.04 | 23.09 | 114,250 | +0.12(+0.54%) |
Jan 28, 2016 | 22.89 | 22.97 | 22.88 | 22.97 | 119,214 | -0.04(-0.18%) |
Jan 27, 2016 | 22.98 | 23.06 | 22.98 | 23.01 | 317,324 | -0.02(-0.07%) |
Jan 26, 2016 | 23.10 | 23.10 | 22.99 | 23.03 | 124,084 | -0.07(-0.32%) |
Jan 25, 2016 | 23.10 | 23.12 | 23.07 | 23.10 | 437,750 | -0.02(-0.11%) |
Jan 22, 2016 | 23.03 | 23.16 | 22.99 | 23.13 | 68,546 | +0.07(+0.29%) |
Jan 21, 2016 | 23.10 | 23.14 | 23.05 | 23.06 | 66,647 | +0.01(+0.04%) |
Jan 20, 2016 | 23.10 | 23.12 | 23.03 | 23.05 | 186,092 | +0.00(+0.00%) |
Jan 19, 2016 | 23.07 | 23.07 | 23.00 | 23.05 | 61,765 | +0.04(+0.17%) |
Jan 15, 2016 | 22.92 | 23.01 | 23.01 | 23.01 | 86,442 | +0.07(+0.30%) |
Jan 14, 2016 | 22.91 | 23.01 | 22.90 | 22.94 | 160,644 | -0.03(-0.14%) |
Jan 13, 2016 | 22.92 | 22.98 | 22.90 | 22.98 | 67,841 | +0.05(+0.22%) |
Jan 12, 2016 | 22.91 | 23.05 | 22.90 | 22.93 | 792,578 | +0.00(+0.00%) |
Jan 11, 2016 | 22.88 | 22.93 | 22.84 | 22.93 | 104,678 | +0.06(+0.25%) |
Jan 08, 2016 | 22.88 | 22.91 | 22.85 | 22.87 | 99,622 | +0.13(+0.58%) |
Jan 07, 2016 | 22.86 | 22.89 | 22.74 | 22.74 | 89,863 | -0.17(-0.72%) |
Jan 06, 2016 | 22.95 | 22.95 | 22.85 | 22.90 | 27,737 | +0.07(+0.33%) |
Jan 05, 2016 | 22.85 | 22.91 | 22.81 | 22.83 | 112,091 | +0.02(+0.07%) |
Jan 04, 2016 | 22.70 | 22.81 | 22.70 | 22.81 | 264,194 | +0.12(+0.51%) |
Dec 31, 2015 | 22.70 | 22.69 | 22.69 | 22.69 | 46,898 | -0.02(-0.07%) |
Dec 30, 2015 | 22.65 | 22.72 | 22.64 | 22.71 | 57,848 | +0.11(+0.48%) |
Dec 29, 2015 | 22.65 | 22.68 | 22.59 | 22.60 | 264,603 | +0.01(+0.04%) |
Dec 28, 2015 | 22.46 | 22.74 | 22.46 | 22.59 | 123,284 | -0.05(-0.22%) |
Dec 24, 2015 | 22.67 | 22.64 | 22.64 | 22.64 | 95,845 | -0.03(-0.15%) |
Dec 23, 2015 | 22.68 | 22.76 | 22.67 | 22.68 | 102,698 | -0.02(-0.07%) |
Dec 22, 2015 | 22.72 | 22.74 | 22.64 | 22.69 | 70,742 | -0.05(-0.22%) |
Dec 21, 2015 | 23.36 | 23.36 | 22.67 | 22.74 | 309,168 | +0.00(+0.01%) |
Dec 18, 2015 | 22.83 | 22.85 | 22.72 | 22.74 | 141,037 | -0.10(-0.44%) |
Dec 17, 2015 | 22.76 | 22.91 | 22.74 | 22.84 | 188,783 | +0.18(+0.79%) |
Dec 16, 2015 | 22.64 | 22.73 | 22.53 | 22.66 | 201,886 | -0.02(-0.07%) |
Dec 15, 2015 | 22.58 | 22.70 | 22.58 | 22.68 | 41,602 | +0.10(+0.45%) |
Dec 14, 2015 | 22.62 | 22.62 | 22.51 | 22.58 | 105,381 | -0.01(-0.03%) |
Dec 11, 2015 | 22.58 | 22.62 | 22.57 | 22.59 | 33,669 | +0.02(+0.10%) |
Dec 10, 2015 | 22.54 | 22.62 | 22.49 | 22.56 | 57,341 | +0.08(+0.35%) |
Dec 09, 2015 | 22.55 | 22.55 | 22.48 | 22.48 | 102,401 | -0.19(-0.82%) |
Dec 08, 2015 | 22.68 | 22.70 | 22.67 | 22.67 | 49,697 | +0.00(+0.00%) |
Dec 07, 2015 | 22.67 | 22.69 | 22.66 | 22.67 | 53,539 | +0.12(+0.55%) |
Dec 04, 2015 | 22.54 | 22.61 | 22.47 | 22.55 | 143,077 | +0.05(+0.24%) |
Dec 03, 2015 | 22.63 | 22.64 | 22.43 | 22.49 | 87,130 | -0.27(-1.20%) |
Dec 02, 2015 | 22.82 | 22.85 | 22.77 | 22.77 | 50,631 | +0.04(+0.17%) |
Dec 01, 2015 | 22.77 | 22.80 | 22.71 | 22.73 | 110,886 | -0.12(-0.55%) |
Nov 30, 2015 | 22.80 | 22.85 | 22.80 | 22.85 | 43,734 | +0.04(+0.17%) |
Nov 27, 2015 | 22.77 | 22.82 | 22.77 | 22.81 | 53,563 | +0.09(+0.41%) |
Nov 25, 2015 | 22.79 | 22.72 | 22.72 | 22.72 | 32,473 | +0.03(+0.14%) |
Nov 24, 2015 | 22.71 | 22.73 | 22.66 | 22.69 | 93,950 | -0.06(-0.28%) |
Nov 23, 2015 | 22.78 | 22.78 | 22.71 | 22.75 | 43,350 | +0.04(+0.19%) |
Nov 20, 2015 | 22.66 | 22.73 | 22.65 | 22.71 | 146,911 | +0.07(+0.33%) |
Nov 19, 2015 | 22.66 | 22.68 | 22.59 | 22.63 | 67,273 | -0.18(-0.79%) |
Nov 18, 2015 | 22.80 | 22.85 | 22.78 | 22.81 | 56,320 | +0.02(+0.07%) |
Nov 17, 2015 | 22.77 | 22.81 | 22.76 | 22.80 | 328,788 | +0.04(+0.17%) |
Nov 16, 2015 | 22.76 | 22.80 | 22.74 | 22.76 | 261,969 | +0.06(+0.27%) |
Nov 13, 2015 | 22.70 | 22.73 | 22.68 | 22.70 | 54,345 | +0.06(+0.28%) |
Nov 12, 2015 | 22.73 | 22.77 | 22.62 | 22.63 | 84,342 | -0.08(-0.34%) |
Nov 11, 2015 | 22.70 | 22.73 | 22.70 | 22.71 | 73,000 | -0.05(-0.24%) |
Nov 10, 2015 | 22.80 | 22.82 | 22.74 | 22.77 | 67,139 | +0.05(+0.24%) |
Nov 09, 2015 | 22.78 | 22.80 | 22.71 | 22.71 | 204,378 | -0.06(-0.27%) |
Nov 06, 2015 | 22.80 | 22.81 | 22.72 | 22.77 | 281,608 | +0.26(+1.18%) |
Nov 05, 2015 | 22.49 | 22.51 | 22.48 | 22.51 | 72,023 | +0.05(+0.24%) |
Nov 04, 2015 | 22.40 | 22.49 | 22.40 | 22.45 | 39,644 | +0.15(+0.66%) |
Nov 03, 2015 | 22.35 | 22.38 | 22.31 | 22.31 | 25,025 | +0.00(+0.00%) |
Nov 02, 2015 | 22.32 | 22.33 | 22.28 | 22.31 | 150,249 | -0.04(-0.17%) |
Oct 30, 2015 | 22.34 | 22.36 | 22.28 | 22.34 | 21,829 | -0.09(-0.39%) |
Oct 29, 2015 | 22.51 | 22.51 | 22.42 | 22.43 | 56,638 | -0.02(-0.07%) |
Oct 28, 2015 | 22.35 | 22.50 | 22.29 | 22.45 | 30,301 | +0.09(+0.38%) |
Oct 27, 2015 | 22.32 | 22.37 | 22.32 | 22.36 | 26,325 | +0.02(+0.10%) |
Oct 26, 2015 | 22.35 | 22.35 | 22.29 | 22.34 | 29,749 | -0.04(-0.17%) |
Oct 23, 2015 | 22.34 | 22.41 | 22.20 | 22.38 | 968,206 | +0.13(+0.60%) |
Oct 22, 2015 | 22.21 | 22.26 | 22.20 | 22.24 | 29,091 | +0.14(+0.63%) |
Oct 21, 2015 | 22.06 | 22.11 | 22.04 | 22.10 | 391,025 | +0.08(+0.35%) |
Oct 20, 2015 | 21.99 | 22.04 | 21.99 | 22.02 | 142,934 | -0.01(-0.04%) |
Oct 19, 2015 | 21.97 | 22.05 | 21.97 | 22.03 | 24,276 | +0.08(+0.36%) |
Oct 16, 2015 | 21.92 | 21.99 | 21.90 | 21.95 | 299,796 | +0.09(+0.43%) |
Oct 15, 2015 | 21.90 | 21.94 | 21.83 | 21.86 | 60,463 | -0.02(-0.11%) |
Oct 14, 2015 | 22.01 | 22.01 | 21.84 | 21.88 | 3,914,817 | -0.17(-0.78%) |
Oct 13, 2015 | 22.05 | 22.10 | 22.01 | 22.06 | 247,205 | +0.05(+0.25%) |
Oct 12, 2015 | 22.03 | 22.03 | 21.96 | 22.00 | 36,987 | -0.02(-0.11%) |
Oct 09, 2015 | 22.06 | 22.07 | 21.98 | 22.02 | 83,950 | -0.08(-0.35%) |
Oct 08, 2015 | 22.16 | 22.20 | 22.05 | 22.10 | 113,682 | -0.09(-0.39%) |
Oct 07, 2015 | 22.25 | 22.25 | 22.13 | 22.19 | 27,526 | +0.02(+0.07%) |
Oct 06, 2015 | 22.33 | 22.33 | 22.17 | 22.17 | 31,104 | -0.16(-0.73%) |
Oct 05, 2015 | 22.30 | 22.38 | 22.28 | 22.34 | 52,224 | -0.02(-0.07%) |
Oct 02, 2015 | 22.27 | 22.36 | 22.23 | 22.35 | 37,851 | -0.03(-0.14%) |