Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.58 | 23.65 | 23.36 | 23.40 | 326,517 | -0.33(-1.39%) |
Oct 28, 2016 | 23.71 | 23.88 | 23.70 | 23.73 | 111,465 | -0.03(-0.13%) |
Oct 27, 2016 | 23.68 | 23.82 | 23.62 | 23.76 | 128,578 | +0.16(+0.68%) |
Oct 26, 2016 | 23.56 | 23.71 | 23.51 | 23.60 | 210,880 | -0.12(-0.51%) |
Oct 25, 2016 | 23.78 | 23.84 | 23.67 | 23.72 | 108,441 | -0.11(-0.46%) |
Oct 24, 2016 | 24.07 | 24.07 | 23.66 | 23.83 | 171,583 | +0.05(+0.21%) |
Oct 21, 2016 | 23.71 | 23.80 | 23.66 | 23.78 | 89,466 | +0.04(+0.17%) |
Oct 20, 2016 | 23.83 | 23.87 | 23.68 | 23.74 | 184,211 | -0.28(-1.17%) |
Oct 19, 2016 | 23.87 | 24.06 | 23.87 | 24.02 | 370,647 | +0.10(+0.42%) |
Oct 18, 2016 | 23.94 | 23.97 | 23.87 | 23.92 | 91,779 | +0.06(+0.25%) |
Oct 17, 2016 | 23.86 | 23.88 | 23.69 | 23.86 | 91,063 | +0.02(+0.08%) |
Oct 14, 2016 | 23.82 | 23.90 | 23.80 | 23.84 | 101,387 | +0.03(+0.13%) |
Oct 13, 2016 | 23.56 | 23.85 | 23.52 | 23.81 | 159,847 | +0.19(+0.80%) |
Oct 12, 2016 | 23.73 | 23.80 | 23.60 | 23.62 | 154,865 | -0.15(-0.63%) |
Oct 11, 2016 | 23.85 | 23.86 | 23.71 | 23.77 | 136,588 | -0.16(-0.67%) |
Oct 10, 2016 | 23.60 | 24.01 | 23.77 | 23.93 | 108,281 | +0.33(+1.40%) |
Oct 07, 2016 | 23.70 | 23.77 | 23.57 | 23.60 | 742,990 | +0.02(+0.08%) |
Oct 06, 2016 | 23.59 | 23.63 | 23.46 | 23.58 | 200,148 | -0.02(-0.08%) |
Oct 05, 2016 | 23.58 | 23.70 | 23.48 | 23.60 | 691,156 | +0.11(+0.47%) |
Oct 04, 2016 | 23.52 | 23.57 | 23.44 | 23.49 | 1,596,786 | -0.11(-0.47%) |
Oct 03, 2016 | 23.41 | 23.62 | 23.30 | 23.60 | 1,167,927 | +0.13(+0.55%) |
Sep 30, 2016 | 23.60 | 23.60 | 23.45 | 23.47 | 184,872 | -0.01(-0.04%) |
Sep 29, 2016 | 23.47 | 23.61 | 23.44 | 23.48 | 131,793 | +0.03(+0.13%) |
Sep 28, 2016 | 23.22 | 23.53 | 23.01 | 23.45 | 215,307 | +0.30(+1.30%) |
Sep 27, 2016 | 23.14 | 23.18 | 23.03 | 23.15 | 124,243 | -0.17(-0.73%) |
Sep 26, 2016 | 23.32 | 23.46 | 23.25 | 23.32 | 335,675 | +0.11(+0.47%) |
Sep 23, 2016 | 23.48 | 23.52 | 23.16 | 23.21 | 236,753 | -0.31(-1.32%) |
Sep 22, 2016 | 23.72 | 23.72 | 23.48 | 23.52 | 155,369 | +0.07(+0.30%) |
Sep 21, 2016 | 23.30 | 23.46 | 23.30 | 23.45 | 126,345 | +0.25(+1.08%) |
Sep 20, 2016 | 22.98 | 23.23 | 22.96 | 23.20 | 114,326 | +0.22(+0.96%) |
Sep 19, 2016 | 22.95 | 23.13 | 22.95 | 22.98 | 198,141 | +0.07(+0.31%) |
Sep 16, 2016 | 22.61 | 22.91 | 22.61 | 22.91 | 99,657 | +0.11(+0.48%) |
Sep 15, 2016 | 22.72 | 22.88 | 22.62 | 22.80 | 96,198 | +0.10(+0.44%) |
Sep 14, 2016 | 22.75 | 22.87 | 22.67 | 22.70 | 179,015 | -0.08(-0.35%) |
Sep 13, 2016 | 23.04 | 23.11 | 22.76 | 22.78 | 1,169,165 | -0.36(-1.56%) |
Sep 12, 2016 | 22.92 | 23.25 | 22.92 | 23.14 | 201,942 | +0.04(+0.17%) |
Sep 09, 2016 | 23.26 | 23.30 | 23.09 | 23.10 | 1,373,345 | -0.31(-1.32%) |
Sep 08, 2016 | 23.24 | 23.47 | 23.12 | 23.41 | 126,376 | +0.34(+1.47%) |
Sep 07, 2016 | 23.04 | 23.11 | 22.93 | 23.07 | 79,978 | +0.17(+0.74%) |
Sep 06, 2016 | 22.71 | 22.93 | 22.67 | 22.90 | 275,271 | +0.13(+0.57%) |
Sep 02, 2016 | 22.77 | 22.77 | 22.77 | 0 | +0.21(+0.93%) | |
Sep 01, 2016 | 22.61 | 22.70 | 22.48 | 22.56 | 1,842,794 | -0.18(-0.79%) |
Aug 31, 2016 | 22.96 | 22.99 | 22.67 | 22.74 | 270,526 | -0.26(-1.13%) |
Aug 30, 2016 | 23.30 | 23.30 | 22.96 | 23.00 | 84,166 | -0.25(-1.08%) |
Aug 29, 2016 | 23.29 | 23.35 | 23.21 | 23.25 | 94,141 | -0.10(-0.43%) |
Aug 26, 2016 | 23.46 | 23.65 | 23.31 | 23.35 | 103,138 | -0.07(-0.30%) |
Aug 25, 2016 | 23.42 | 23.48 | 23.39 | 23.42 | 83,728 | +0.01(+0.04%) |
Aug 24, 2016 | 23.60 | 23.68 | 23.40 | 23.41 | 231,674 | -0.30(-1.27%) |
Aug 23, 2016 | 23.54 | 23.79 | 23.52 | 23.71 | 88,266 | +0.10(+0.42%) |
Aug 22, 2016 | 23.65 | 23.72 | 23.59 | 23.61 | 178,081 | -0.17(-0.71%) |
Aug 19, 2016 | 23.75 | 23.83 | 23.70 | 23.78 | 121,121 | -0.18(-0.75%) |
Aug 18, 2016 | 23.78 | 24.01 | 23.76 | 23.96 | 143,669 | +0.26(+1.10%) |
Aug 17, 2016 | 23.59 | 23.72 | 23.53 | 23.70 | 93,556 | +0.07(+0.30%) |
Aug 16, 2016 | 23.50 | 23.68 | 23.42 | 23.63 | 183,435 | +0.13(+0.55%) |
Aug 15, 2016 | 23.29 | 23.52 | 23.29 | 23.50 | 201,391 | +0.36(+1.56%) |
Aug 12, 2016 | 23.12 | 23.22 | 22.98 | 23.14 | 1,509,539 | +0.09(+0.39%) |
Aug 11, 2016 | 22.91 | 23.18 | 22.91 | 23.05 | 396,561 | +0.22(+0.96%) |
Aug 10, 2016 | 23.19 | 23.26 | 22.82 | 22.83 | 70,497 | -0.20(-0.87%) |
Aug 09, 2016 | 23.17 | 23.22 | 23.00 | 23.03 | 172,014 | -0.13(-0.56%) |
Aug 08, 2016 | 23.19 | 23.26 | 23.15 | 23.16 | 1,209,666 | +0.10(+0.43%) |
Aug 05, 2016 | 23.04 | 23.09 | 22.91 | 23.06 | 297,784 | +0.00(+0.02%) |
Aug 04, 2016 | 22.91 | 23.13 | 22.82 | 23.05 | 270,878 | +0.02(+0.11%) |
Aug 03, 2016 | 22.78 | 23.05 | 22.71 | 23.03 | 410,752 | +0.32(+1.41%) |
Aug 02, 2016 | 23.01 | 23.04 | 22.63 | 22.71 | 318,627 | -0.06(-0.26%) |
Aug 01, 2016 | 22.98 | 23.17 | 22.76 | 22.77 | 237,848 | -0.39(-1.68%) |
Jul 29, 2016 | 22.91 | 23.21 | 22.88 | 23.16 | 491,903 | +0.22(+0.96%) |
Jul 28, 2016 | 22.95 | 23.02 | 22.91 | 22.94 | 202,140 | +0.01(+0.04%) |
Jul 27, 2016 | 23.14 | 23.20 | 22.81 | 22.93 | 193,069 | -0.08(-0.35%) |
Jul 26, 2016 | 23.00 | 23.11 | 22.99 | 23.01 | 123,009 | -0.07(-0.30%) |
Jul 25, 2016 | 23.22 | 23.22 | 23.05 | 23.08 | 279,466 | -0.25(-1.07%) |
Jul 22, 2016 | 23.32 | 23.36 | 23.15 | 23.33 | 185,874 | -0.10(-0.43%) |
Jul 21, 2016 | 23.45 | 23.55 | 23.37 | 23.43 | 376,970 | +0.01(+0.04%) |
Jul 20, 2016 | 23.42 | 23.64 | 23.40 | 23.42 | 264,845 | -0.28(-1.18%) |
Jul 19, 2016 | 23.81 | 23.88 | 23.68 | 23.70 | 90,957 | -0.25(-1.04%) |
Jul 18, 2016 | 23.79 | 23.99 | 23.70 | 23.95 | 960,966 | -0.04(-0.17%) |
Jul 15, 2016 | 24.07 | 24.18 | 23.96 | 23.99 | 519,382 | -0.08(-0.33%) |
Jul 14, 2016 | 24.26 | 24.30 | 24.07 | 24.07 | 115,571 | -0.02(-0.08%) |
Jul 13, 2016 | 24.36 | 24.44 | 24.03 | 24.09 | 123,933 | -0.10(-0.41%) |
Jul 12, 2016 | 24.06 | 24.23 | 23.92 | 24.19 | 311,956 | +0.42(+1.77%) |
Jul 11, 2016 | 24.09 | 24.09 | 23.76 | 23.77 | 637,756 | -0.12(-0.50%) |
Jul 08, 2016 | 23.92 | 23.60 | 23.89 | 429,599 | +0.29(+1.23%) | |
Jul 07, 2016 | 24.40 | 24.40 | 23.55 | 23.60 | 307,324 | -0.64(-2.64%) |
Jul 06, 2016 | 24.24 | 1,020,941 | +0.02(+0.08%) | |||
Jul 05, 2016 | 25.48 | 25.50 | 24.05 | 24.22 | 400,487 | -0.77(-3.08%) |
Jul 01, 2016 | 24.99 | 24.99 | 24.99 | 0 | +0.26(+1.05%) | |
Jun 30, 2016 | 24.65 | 24.83 | 24.51 | 24.73 | 260,129 | +0.02(+0.08%) |
Jun 29, 2016 | 24.61 | 24.82 | 24.59 | 24.71 | 298,820 | +0.21(+0.86%) |
Jun 28, 2016 | 24.46 | 24.51 | 24.25 | 24.50 | 467,296 | +0.44(+1.83%) |
Jun 27, 2016 | 24.06 | 24.10 | 23.90 | 24.06 | 1,382,791 | +0.01(+0.04%) |
Jun 24, 2016 | 24.03 | 24.16 | 23.92 | 24.05 | 116,552 | -0.44(-1.80%) |
Jun 23, 2016 | 24.42 | 24.51 | 24.30 | 24.49 | 225,502 | +0.13(+0.53%) |
Jun 22, 2016 | 24.63 | 24.70 | 24.30 | 24.36 | 436,639 | -0.21(-0.85%) |
Jun 21, 2016 | 24.55 | 24.62 | 24.44 | 24.57 | 168,517 | -0.23(-0.93%) |
Jun 20, 2016 | 24.66 | 24.88 | 24.63 | 24.80 | 124,250 | +0.13(+0.53%) |
Jun 17, 2016 | 24.46 | 24.68 | 24.43 | 24.67 | 258,814 | +0.56(+2.32%) |
Jun 16, 2016 | 24.43 | 24.43 | 24.07 | 24.11 | 375,170 | -0.38(-1.55%) |
Jun 15, 2016 | 24.63 | 24.70 | 24.46 | 24.49 | 256,106 | -0.14(-0.57%) |
Jun 14, 2016 | 24.56 | 24.66 | 24.46 | 24.63 | 82,869 | -0.07(-0.28%) |
Jun 13, 2016 | 24.79 | 24.89 | 24.68 | 24.70 | 123,982 | -0.01(-0.04%) |
Jun 10, 2016 | 24.86 | 24.90 | 24.67 | 24.71 | 177,627 | -0.26(-1.04%) |
Jun 09, 2016 | 24.81 | 25.04 | 24.79 | 24.97 | 732,664 | -0.06(-0.24%) |
Jun 08, 2016 | 24.87 | 25.03 | 24.85 | 25.03 | 173,458 | +0.51(+2.08%) |
Jun 07, 2016 | 24.40 | 24.53 | 24.33 | 24.52 | 148,924 | +0.05(+0.20%) |
Jun 06, 2016 | 24.45 | 24.54 | 24.33 | 24.47 | 1,559,516 | +0.31(+1.28%) |
Jun 03, 2016 | 24.24 | 24.27 | 24.07 | 24.16 | 165,698 | +0.22(+0.92%) |
Jun 02, 2016 | 23.70 | 24.05 | 23.69 | 23.94 | 146,584 | +0.15(+0.63%) |
Jun 01, 2016 | 23.38 | 23.79 | 23.36 | 23.79 | 464,467 | +0.30(+1.28%) |
May 31, 2016 | 23.66 | 23.77 | 23.48 | 23.49 | 160,689 | -0.12(-0.51%) |
May 27, 2016 | 23.61 | 23.61 | 23.61 | 0 | +0.08(+0.34%) | |
May 26, 2016 | 23.73 | 23.73 | 23.43 | 23.53 | 163,712 | +0.02(+0.09%) |
May 25, 2016 | 23.29 | 23.53 | 23.29 | 23.51 | 373,382 | +0.29(+1.25%) |
May 24, 2016 | 23.14 | 23.41 | 23.14 | 23.22 | 176,146 | -0.03(-0.13%) |
May 23, 2016 | 23.24 | 23.37 | 23.16 | 23.25 | 139,729 | -0.18(-0.77%) |
May 20, 2016 | 23.54 | 23.61 | 23.33 | 23.43 | 308,185 | +0.09(+0.39%) |
May 19, 2016 | 23.15 | 23.37 | 23.00 | 23.34 | 206,331 | -0.11(-0.47%) |
May 18, 2016 | 23.48 | 23.71 | 23.42 | 23.45 | 464,741 | -0.30(-1.26%) |
May 17, 2016 | 23.62 | 23.75 | 23.46 | 23.75 | 191,940 | +0.23(+0.98%) |
May 16, 2016 | 23.50 | 23.57 | 23.42 | 23.52 | 294,343 | +0.23(+0.99%) |
May 13, 2016 | 23.22 | 23.35 | 23.16 | 23.29 | 163,799 | -0.07(-0.30%) |
May 12, 2016 | 23.50 | 23.51 | 23.11 | 23.36 | 190,729 | +0.03(+0.13%) |
May 11, 2016 | 23.10 | 23.38 | 22.96 | 23.33 | 408,737 | +0.35(+1.52%) |
May 10, 2016 | 22.64 | 23.00 | 22.64 | 22.98 | 512,978 | +0.55(+2.45%) |
May 09, 2016 | 22.68 | 22.70 | 22.43 | 22.43 | 227,320 | -0.54(-2.35%) |
May 06, 2016 | 22.70 | 23.13 | 22.70 | 22.97 | 130,422 | +0.20(+0.88%) |
May 05, 2016 | 23.26 | 23.26 | 22.69 | 22.77 | 170,070 | -0.25(-1.09%) |
May 04, 2016 | 23.10 | 23.23 | 22.87 | 23.02 | 412,413 | -0.01(-0.04%) |
May 03, 2016 | 23.29 | 23.29 | 22.94 | 23.03 | 1,700,336 | -0.35(-1.50%) |
May 02, 2016 | 23.56 | 23.56 | 23.31 | 23.38 | 210,930 | -0.25(-1.06%) |
Apr 29, 2016 | 23.67 | 23.71 | 23.52 | 23.63 | 435,661 | +0.29(+1.24%) |
Apr 28, 2016 | 23.22 | 23.47 | 23.22 | 23.34 | 818,923 | +0.09(+0.39%) |
Apr 27, 2016 | 23.19 | 24.01 | 22.91 | 23.25 | 462,522 | +0.16(+0.69%) |
Apr 26, 2016 | 22.90 | 23.12 | 22.83 | 23.09 | 117,109 | +0.27(+1.18%) |
Apr 25, 2016 | 23.40 | 23.40 | 22.77 | 22.82 | 66,067 | -0.01(-0.04%) |
Apr 22, 2016 | 23.04 | 23.24 | 22.82 | 22.83 | 121,655 | -0.21(-0.91%) |
Apr 21, 2016 | 23.24 | 23.38 | 22.88 | 23.04 | 65,976 | -0.08(-0.35%) |
Apr 20, 2016 | 22.64 | 23.21 | 22.61 | 23.12 | 114,974 | +0.41(+1.81%) |
Apr 19, 2016 | 22.39 | 22.73 | 22.39 | 22.71 | 186,234 | +0.58(+2.62%) |
Apr 18, 2016 | 21.90 | 22.22 | 21.83 | 22.13 | 186,188 | +0.11(+0.52%) |
Apr 15, 2016 | 21.90 | 22.11 | 21.80 | 22.02 | 173,151 | -0.06(-0.29%) |
Apr 14, 2016 | 22.24 | 22.25 | 22.05 | 22.08 | 134,089 | -0.17(-0.76%) |
Apr 13, 2016 | 22.23 | 22.35 | 22.20 | 22.25 | 87,450 | +0.09(+0.41%) |
Apr 12, 2016 | 21.89 | 22.22 | 21.84 | 22.16 | 337,902 | +0.51(+2.36%) |
Apr 11, 2016 | 21.59 | 21.71 | 21.59 | 21.65 | 241,641 | +0.10(+0.46%) |
Apr 08, 2016 | 21.45 | 21.60 | 21.41 | 21.55 | 154,935 | +0.41(+1.94%) |
Apr 07, 2016 | 21.10 | 21.16 | 21.00 | 21.14 | 381,540 | -0.01(-0.05%) |
Apr 06, 2016 | 20.94 | 21.23 | 20.92 | 21.15 | 310,435 | +0.16(+0.76%) |
Apr 05, 2016 | 21.03 | 21.03 | 20.91 | 20.99 | 232,789 | -0.02(-0.10%) |
Apr 04, 2016 | 21.25 | 21.37 | 21.00 | 21.01 | 180,302 | -0.23(-1.08%) |
Apr 01, 2016 | 21.20 | 21.30 | 21.14 | 21.24 | 205,829 | -0.26(-1.21%) |
Mar 31, 2016 | 21.59 | 21.75 | 21.46 | 21.50 | 415,713 | -0.05(-0.23%) |
Mar 30, 2016 | 21.84 | 21.90 | 21.53 | 21.55 | 309,287 | -0.19(-0.87%) |
Mar 29, 2016 | 21.56 | 21.75 | 21.51 | 21.74 | 543,178 | +0.00(+0.00%) |
Mar 28, 2016 | 21.65 | 21.78 | 21.62 | 21.74 | 206,351 | +0.05(+0.25%) |
Mar 24, 2016 | 21.68 | 21.68 | 21.68 | 0 | -0.10(-0.44%) | |
Mar 23, 2016 | 21.99 | 22.01 | 21.76 | 21.78 | 1,423,022 | -0.52(-2.33%) |
Mar 22, 2016 | 22.17 | 22.31 | 22.13 | 22.30 | 159,290 | +0.14(+0.63%) |
Mar 21, 2016 | 22.17 | 22.25 | 22.05 | 22.16 | 374,669 | +0.00(+0.00%) |
Mar 18, 2016 | 22.34 | 22.39 | 22.13 | 22.16 | 334,768 | -0.09(-0.40%) |
Mar 17, 2016 | 22.17 | 22.31 | 22.09 | 22.25 | 298,186 | +0.30(+1.37%) |
Mar 16, 2016 | 21.57 | 21.96 | 21.57 | 21.95 | 411,357 | +0.41(+1.90%) |
Mar 15, 2016 | 21.62 | 21.62 | 21.46 | 21.54 | 208,761 | -0.15(-0.69%) |
Mar 14, 2016 | 21.75 | 21.75 | 21.57 | 21.69 | 199,892 | -0.18(-0.82%) |
Mar 11, 2016 | 21.91 | 21.99 | 21.85 | 21.87 | 335,012 | +0.11(+0.51%) |
Mar 10, 2016 | 21.63 | 21.78 | 21.56 | 21.76 | 322,866 | +0.05(+0.23%) |
Mar 09, 2016 | 21.52 | 21.74 | 21.46 | 21.71 | 1,119,669 | +0.36(+1.69%) |
Mar 08, 2016 | 21.63 | 21.63 | 21.35 | 21.35 | 172,309 | -0.34(-1.57%) |
Mar 07, 2016 | 21.41 | 21.75 | 21.41 | 21.69 | 376,233 | +0.33(+1.54%) |
Mar 04, 2016 | 21.11 | 21.22 | 21.09 | 21.36 | 363,611 | +0.42(+2.01%) |
Mar 03, 2016 | 20.74 | 20.97 | 20.74 | 20.94 | 438,462 | +0.13(+0.62%) |
Mar 02, 2016 | 20.67 | 20.86 | 20.63 | 20.81 | 398,257 | +0.10(+0.48%) |
Mar 01, 2016 | 20.65 | 20.73 | 20.52 | 20.71 | 313,509 | +0.05(+0.24%) |
Feb 29, 2016 | 20.52 | 20.67 | 20.52 | 20.66 | 455,325 | +0.16(+0.78%) |
Feb 26, 2016 | 20.78 | 20.82 | 20.45 | 20.50 | 794,367 | -0.05(-0.24%) |
Feb 25, 2016 | 20.54 | 20.63 | 20.30 | 20.55 | 944,562 | -0.05(-0.24%) |
Feb 24, 2016 | 20.30 | 20.64 | 20.26 | 20.60 | 637,637 | +0.21(+1.03%) |
Feb 23, 2016 | 20.60 | 20.60 | 20.33 | 20.39 | 313,740 | -0.25(-1.21%) |
Feb 22, 2016 | 20.62 | 20.71 | 20.59 | 20.64 | 480,038 | +0.23(+1.13%) |
Feb 19, 2016 | 20.43 | 20.47 | 20.33 | 20.41 | 283,813 | -0.12(-0.58%) |
Feb 18, 2016 | 20.69 | 20.75 | 20.53 | 20.53 | 657,712 | -0.08(-0.39%) |
Feb 17, 2016 | 20.67 | 20.23 | 20.61 | 549,877 | +0.38(+1.88%) | |
Feb 16, 2016 | 20.43 | 20.43 | 20.18 | 20.23 | 1,532,426 | -0.15(-0.74%) |
Feb 12, 2016 | 20.38 | 20.38 | 20.38 | 0 | +0.21(+1.04%) | |
Feb 11, 2016 | 20.07 | 20.21 | 20.01 | 20.17 | 652,333 | +0.18(+0.90%) |
Feb 10, 2016 | 20.01 | 20.17 | 19.93 | 19.99 | 981,745 | -0.05(-0.25%) |
Feb 09, 2016 | 20.30 | 20.40 | 19.96 | 20.04 | 2,932,013 | -0.44(-2.15%) |
Feb 08, 2016 | 20.65 | 20.72 | 20.47 | 20.48 | 481,053 | -0.08(-0.39%) |
Feb 05, 2016 | 20.60 | 20.70 | 20.47 | 20.56 | 636,305 | -0.16(-0.77%) |
Feb 04, 2016 | 20.94 | 21.01 | 20.64 | 20.72 | 686,132 | -0.06(-0.29%) |
Feb 03, 2016 | 20.47 | 20.79 | 20.32 | 20.78 | 1,252,616 | +0.50(+2.47%) |
Feb 02, 2016 | 20.29 | 20.37 | 20.18 | 20.28 | 985,978 | -0.32(-1.55%) |
Feb 01, 2016 | 20.75 | 20.77 | 20.55 | 20.60 | 3,160,828 | -0.41(-1.95%) |
Jan 29, 2016 | 20.92 | 21.05 | 20.81 | 21.01 | 615,610 | +0.22(+1.06%) |
Jan 28, 2016 | 20.84 | 20.91 | 20.65 | 20.79 | 805,235 | +0.15(+0.73%) |
Jan 27, 2016 | 20.52 | 20.79 | 20.00 | 20.64 | 483,259 | +0.18(+0.88%) |
Jan 26, 2016 | 20.32 | 20.64 | 20.31 | 20.46 | 858,470 | +0.37(+1.84%) |
Jan 25, 2016 | 20.30 | 20.37 | 20.09 | 20.09 | 623,210 | -0.33(-1.62%) |
Jan 22, 2016 | 20.43 | 20.50 | 20.29 | 20.42 | 1,327,901 | +0.42(+2.10%) |
Jan 21, 2016 | 19.73 | 20.11 | 19.70 | 20.00 | 3,158,096 | +0.22(+1.11%) |
Jan 20, 2016 | 19.73 | 19.81 | 19.50 | 19.78 | 2,158,939 | -0.12(-0.60%) |
Jan 19, 2016 | 20.09 | 20.13 | 19.85 | 19.90 | 879,018 | +0.01(+0.05%) |
Jan 15, 2016 | 19.89 | 19.89 | 19.89 | 0 | -0.37(-1.83%) | |
Jan 14, 2016 | 20.17 | 20.30 | 20.11 | 20.26 | 526,034 | +0.00(+0.00%) |
Jan 13, 2016 | 20.35 | 20.44 | 20.19 | 20.26 | 427,022 | +0.04(+0.20%) |
Jan 12, 2016 | 20.36 | 20.39 | 20.05 | 20.22 | 1,016,636 | -0.13(-0.64%) |
Jan 11, 2016 | 20.70 | 20.73 | 20.32 | 20.35 | 992,066 | -0.54(-2.58%) |
Jan 08, 2016 | 20.93 | 20.95 | 20.82 | 20.89 | 380,830 | +0.01(+0.05%) |
Jan 07, 2016 | 20.75 | 21.06 | 20.71 | 20.88 | 308,507 | -0.05(-0.24%) |
Jan 06, 2016 | 20.98 | 21.06 | 20.86 | 20.93 | 477,187 | -0.27(-1.27%) |
Jan 05, 2016 | 21.26 | 21.33 | 21.13 | 21.20 | 280,152 | -0.09(-0.42%) |
Jan 04, 2016 | 21.56 | 21.78 | 21.21 | 21.29 | 840,423 | -0.18(-0.84%) |
Dec 31, 2015 | 21.47 | 21.47 | 21.47 | 0 | +0.06(+0.28%) | |
Dec 30, 2015 | 21.42 | 21.47 | 21.29 | 21.41 | 1,584,082 | -0.19(-0.88%) |
Dec 29, 2015 | 21.59 | 21.66 | 21.52 | 21.60 | 1,266,018 | +0.32(+1.50%) |
Dec 28, 2015 | 21.31 | 21.34 | 21.23 | 21.28 | 1,070,094 | -0.17(-0.79%) |
Dec 24, 2015 | 21.45 | 21.45 | 21.45 | 0 | +0.03(+0.14%) | |
Dec 23, 2015 | 21.22 | 21.43 | 21.14 | 21.42 | 1,443,234 | +0.35(+1.66%) |
Dec 22, 2015 | 21.16 | 21.26 | 21.03 | 21.07 | 1,441,186 | -0.11(-0.52%) |
Dec 21, 2015 | 21.17 | 21.32 | 21.08 | 21.18 | 750,443 | +0.04(+0.19%) |
Dec 18, 2015 | 21.07 | 21.33 | 21.05 | 21.14 | 1,676,209 | +0.30(+1.44%) |
Dec 17, 2015 | 20.94 | 20.94 | 20.72 | 20.84 | 1,741,667 | -0.23(-1.09%) |
Dec 16, 2015 | 21.18 | 21.18 | 20.95 | 21.07 | 1,428,186 | -0.04(-0.19%) |
Dec 15, 2015 | 21.25 | 21.34 | 21.11 | 21.11 | 1,000,725 | -0.16(-0.75%) |
Dec 14, 2015 | 21.22 | 21.38 | 21.16 | 21.27 | 1,522,010 | -0.18(-0.84%) |
Dec 11, 2015 | 21.55 | 21.58 | 21.42 | 21.45 | 897,752 | -0.16(-0.74%) |
Dec 10, 2015 | 21.63 | 21.75 | 21.60 | 21.61 | 702,067 | -0.10(-0.46%) |
Dec 09, 2015 | 21.86 | 21.98 | 21.57 | 21.71 | 4,614,378 | +0.01(+0.05%) |
Dec 08, 2015 | 21.64 | 21.83 | 21.59 | 21.70 | 1,997,517 | -0.07(-0.32%) |
Dec 07, 2015 | 22.20 | 22.25 | 21.73 | 21.77 | 1,572,815 | -0.71(-3.16%) |
Dec 04, 2015 | 22.33 | 22.51 | 22.33 | 22.48 | 585,375 | +0.14(+0.63%) |
Dec 03, 2015 | 22.15 | 22.48 | 22.07 | 22.34 | 2,403,045 | +0.27(+1.22%) |
Dec 02, 2015 | 22.31 | 22.37 | 22.03 | 22.07 | 964,453 | -0.44(-1.95%) |
Dec 01, 2015 | 22.42 | 22.58 | 22.34 | 22.51 | 575,640 | +0.26(+1.17%) |
Nov 30, 2015 | 22.35 | 22.43 | 22.24 | 22.25 | 1,852,197 | -0.07(-0.31%) |
Nov 27, 2015 | 22.49 | 22.49 | 22.28 | 22.32 | 91,624 | -0.34(-1.50%) |
Nov 25, 2015 | 22.66 | 22.66 | 22.66 | 0 | +0.06(+0.27%) | |
Nov 24, 2015 | 22.60 | 22.73 | 22.38 | 22.60 | 672,453 | +0.22(+0.98%) |
Nov 23, 2015 | 22.50 | 22.38 | 805,435 | +0.03(+0.13%) | ||
Nov 20, 2015 | 22.50 | 22.56 | 22.31 | 22.35 | 451,189 | -0.13(-0.58%) |
Nov 19, 2015 | 22.43 | 22.62 | 22.43 | 22.48 | 644,518 | +0.03(+0.13%) |
Nov 18, 2015 | 22.59 | 22.60 | 22.31 | 22.45 | 511,234 | -0.06(-0.27%) |
Nov 17, 2015 | 22.61 | 22.62 | 22.47 | 22.51 | 987,321 | -0.25(-1.10%) |
Nov 16, 2015 | 22.59 | 22.77 | 22.48 | 22.76 | 612,970 | +0.03(+0.13%) |
Nov 13, 2015 | 22.83 | 22.83 | 22.63 | 22.73 | 1,361,779 | -0.12(-0.53%) |
Nov 12, 2015 | 22.82 | 23.04 | 22.80 | 22.85 | 308,075 | -0.26(-1.13%) |
Nov 11, 2015 | 23.32 | 23.32 | 23.03 | 23.11 | 191,059 | -0.13(-0.56%) |
Nov 10, 2015 | 23.26 | 23.36 | 23.15 | 23.24 | 313,140 | -0.05(-0.21%) |
Nov 09, 2015 | 23.52 | 23.54 | 23.25 | 23.29 | 272,287 | -0.29(-1.23%) |
Nov 06, 2015 | 23.58 | 23.64 | 23.49 | 23.58 | 225,172 | -0.21(-0.88%) |
Nov 05, 2015 | 23.88 | 23.98 | 23.75 | 23.79 | 249,675 | -0.21(-0.88%) |
Nov 04, 2015 | 24.36 | 24.37 | 23.98 | 24.00 | 395,900 | -0.39(-1.60%) |
Nov 03, 2015 | 24.20 | 24.45 | 24.20 | 24.39 | 596,643 | +0.28(+1.16%) |