Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.12 | 22.12 | 22.12 | 0 | -0.27(-1.21%) | |
Dec 29, 2016 | 22.35 | 22.40 | 22.35 | 22.39 | 5,747 | +0.18(+0.83%) |
Dec 28, 2016 | 22.19 | 22.22 | 22.13 | 22.21 | 20,851 | -0.02(-0.09%) |
Dec 27, 2016 | 22.05 | 22.32 | 22.05 | 22.23 | 5,058 | +0.20(+0.92%) |
Dec 23, 2016 | 22.02 | 22.02 | 22.02 | 0 | -0.14(-0.61%) | |
Dec 22, 2016 | 22.10 | 22.20 | 22.06 | 22.16 | 29,266 | -0.17(-0.76%) |
Dec 21, 2016 | 22.27 | 22.35 | 22.27 | 22.33 | 4,792 | +0.11(+0.50%) |
Dec 20, 2016 | 22.20 | 22.34 | 22.13 | 22.22 | 14,964 | +0.02(+0.10%) |
Dec 19, 2016 | 22.52 | 22.52 | 22.11 | 22.19 | 11,974 | -0.08(-0.35%) |
Dec 16, 2016 | 22.49 | 22.55 | 22.24 | 22.27 | 6,075 | -0.18(-0.81%) |
Dec 15, 2016 | 22.65 | 22.65 | 22.42 | 22.45 | 27,283 | -0.31(-1.35%) |
Dec 14, 2016 | 23.06 | 23.10 | 22.76 | 22.76 | 7,304 | -0.38(-1.66%) |
Dec 13, 2016 | 23.19 | 23.22 | 23.11 | 23.15 | 4,941 | +0.26(+1.13%) |
Dec 12, 2016 | 23.07 | 23.07 | 22.82 | 22.89 | 7,429 | -0.37(-1.58%) |
Dec 09, 2016 | 23.27 | 23.27 | 23.21 | 23.26 | 6,720 | +0.10(+0.43%) |
Dec 08, 2016 | 23.05 | 23.20 | 23.02 | 23.16 | 11,191 | +0.03(+0.14%) |
Dec 07, 2016 | 22.77 | 23.17 | 22.77 | 23.12 | 65,192 | +0.37(+1.63%) |
Dec 06, 2016 | 22.94 | 22.94 | 22.68 | 22.75 | 20,284 | -0.12(-0.51%) |
Dec 05, 2016 | 22.65 | 22.91 | 22.65 | 22.87 | 142,490 | +0.22(+0.98%) |
Dec 02, 2016 | 22.69 | 22.76 | 22.51 | 22.65 | 4,048 | -0.12(-0.55%) |
Dec 01, 2016 | 23.38 | 23.38 | 22.75 | 22.77 | 6,955 | -0.89(-3.78%) |
Nov 30, 2016 | 24.34 | 24.34 | 23.47 | 23.67 | 24,543 | -0.07(-0.28%) |
Nov 29, 2016 | 23.52 | 23.81 | 23.52 | 23.73 | 9,171 | +0.17(+0.72%) |
Nov 28, 2016 | 23.67 | 23.67 | 23.56 | 23.56 | 1,481 | +0.13(+0.57%) |
Nov 25, 2016 | 23.48 | 23.48 | 23.43 | 23.43 | 4,204 | +0.01(+0.06%) |
Nov 23, 2016 | 23.42 | 23.42 | 23.42 | 0 | -0.12(-0.53%) | |
Nov 22, 2016 | 23.62 | 23.62 | 23.44 | 23.54 | 6,122 | +0.18(+0.78%) |
Nov 21, 2016 | 23.41 | 23.44 | 23.25 | 23.36 | 12,681 | +0.11(+0.47%) |
Nov 18, 2016 | 23.29 | 23.42 | 23.21 | 23.25 | 3,049 | -0.02(-0.08%) |
Nov 17, 2016 | 23.24 | 23.33 | 23.22 | 23.27 | 5,244 | +0.14(+0.61%) |
Nov 16, 2016 | 22.93 | 23.18 | 22.93 | 23.13 | 3,448 | +0.14(+0.63%) |
Nov 15, 2016 | 22.85 | 23.09 | 22.85 | 22.98 | 7,107 | +0.56(+2.49%) |
Nov 14, 2016 | 22.85 | 22.85 | 22.27 | 22.42 | 12,289 | -0.66(-2.85%) |
Nov 11, 2016 | 23.07 | 23.17 | 22.70 | 23.08 | 31,780 | -0.33(-1.43%) |
Nov 10, 2016 | 24.05 | 24.19 | 23.42 | 23.42 | 18,207 | -0.80(-3.29%) |
Nov 09, 2016 | 23.84 | 24.39 | 23.84 | 24.21 | 15,204 | -0.32(-1.30%) |
Nov 08, 2016 | 24.48 | 24.58 | 24.41 | 24.53 | 668,348 | -0.08(-0.34%) |
Nov 07, 2016 | 24.23 | 24.73 | 24.23 | 24.62 | 237,882 | +0.75(+3.13%) |
Nov 04, 2016 | 23.90 | 24.06 | 23.85 | 23.87 | 12,766 | -0.22(-0.92%) |
Nov 03, 2016 | 24.20 | 24.29 | 24.08 | 24.09 | 31,409 | -0.09(-0.36%) |
Nov 02, 2016 | 24.65 | 24.66 | 24.14 | 24.18 | 39,011 | -0.49(-1.99%) |
Nov 01, 2016 | 25.03 | 25.03 | 24.63 | 24.67 | 78,690 | -0.29(-1.16%) |
Oct 31, 2016 | 25.29 | 25.29 | 24.95 | 24.95 | 14,387 | -0.28(-1.10%) |
Oct 28, 2016 | 25.29 | 25.45 | 25.18 | 25.23 | 7,959 | -0.15(-0.60%) |
Oct 27, 2016 | 25.63 | 25.63 | 25.38 | 25.38 | 7,674 | -0.17(-0.65%) |
Oct 26, 2016 | 25.69 | 25.69 | 25.52 | 25.55 | 17,066 | -0.22(-0.86%) |
Oct 25, 2016 | 25.89 | 25.89 | 25.77 | 25.77 | 8,643 | -0.03(-0.11%) |
Oct 24, 2016 | 25.77 | 25.86 | 25.77 | 25.80 | 5,775 | +0.12(+0.45%) |
Oct 21, 2016 | 25.53 | 25.69 | 25.53 | 25.68 | 3,529 | -0.08(-0.30%) |
Oct 20, 2016 | 25.76 | 25.78 | 25.59 | 25.76 | 7,484 | +0.03(+0.11%) |
Oct 19, 2016 | 25.71 | 25.77 | 25.68 | 25.73 | 9,859 | +0.07(+0.26%) |
Oct 18, 2016 | 25.66 | 25.74 | 25.66 | 25.67 | 10,101 | +0.37(+1.44%) |
Oct 17, 2016 | 25.35 | 25.40 | 25.30 | 25.30 | 24,351 | -0.10(-0.38%) |
Oct 14, 2016 | 25.50 | 25.78 | 25.40 | 25.40 | 42,427 | +0.08(+0.30%) |
Oct 13, 2016 | 25.40 | 25.40 | 24.95 | 25.32 | 29,578 | -0.52(-2.00%) |
Oct 12, 2016 | 25.88 | 26.01 | 25.72 | 25.84 | 18,274 | -0.14(-0.53%) |
Oct 11, 2016 | 26.39 | 26.39 | 25.83 | 25.97 | 338,817 | -0.78(-2.91%) |
Oct 10, 2016 | 26.28 | 26.82 | 26.28 | 26.75 | 69,241 | +0.53(+2.02%) |
Oct 07, 2016 | 26.56 | 26.56 | 26.11 | 26.22 | 29,555 | -0.31(-1.18%) |
Oct 06, 2016 | 26.54 | 26.67 | 26.42 | 26.54 | 94,799 | -0.15(-0.57%) |
Oct 05, 2016 | 26.59 | 26.74 | 26.59 | 26.69 | 15,280 | +0.28(+1.07%) |
Oct 04, 2016 | 26.30 | 26.90 | 26.27 | 26.41 | 162,077 | +0.14(+0.55%) |
Oct 03, 2016 | 26.17 | 26.28 | 26.15 | 26.26 | 149,036 | +0.06(+0.23%) |
Sep 30, 2016 | 26.25 | 26.28 | 26.12 | 26.20 | 3,620 | -0.02(-0.08%) |
Sep 29, 2016 | 26.32 | 26.43 | 26.16 | 26.22 | 26,002 | -0.32(-1.22%) |
Sep 28, 2016 | 26.54 | 26.55 | 26.25 | 26.55 | 3,342 | +0.11(+0.43%) |
Sep 27, 2016 | 26.24 | 26.48 | 26.24 | 26.43 | 6,334 | +0.38(+1.47%) |
Sep 26, 2016 | 26.17 | 26.17 | 25.96 | 26.05 | 22,239 | -0.33(-1.25%) |
Sep 23, 2016 | 26.46 | 26.53 | 26.37 | 26.38 | 17,965 | -0.21(-0.77%) |
Sep 22, 2016 | 26.41 | 26.62 | 26.41 | 26.59 | 18,221 | +0.41(+1.58%) |
Sep 21, 2016 | 25.76 | 26.17 | 25.76 | 26.17 | 9,753 | +0.74(+2.91%) |
Sep 20, 2016 | 25.63 | 25.63 | 25.44 | 25.44 | 6,200 | -0.21(-0.82%) |
Sep 19, 2016 | 25.71 | 25.83 | 25.51 | 25.65 | 4,801 | +0.05(+0.19%) |
Sep 16, 2016 | 25.60 | 25.62 | 25.53 | 25.60 | 9,922 | -0.02(-0.07%) |
Sep 15, 2016 | 25.36 | 25.62 | 25.36 | 25.62 | 5,990 | +0.44(+1.74%) |
Sep 14, 2016 | 25.13 | 25.37 | 25.13 | 25.18 | 9,266 | +0.15(+0.60%) |
Sep 13, 2016 | 25.13 | 25.18 | 24.92 | 25.03 | 4,240 | -0.50(-1.96%) |
Sep 12, 2016 | 24.78 | 25.57 | 24.78 | 25.53 | 2,942 | +0.48(+1.92%) |
Sep 09, 2016 | 25.42 | 25.43 | 25.04 | 25.05 | 13,478 | -0.88(-3.41%) |
Sep 08, 2016 | 25.96 | 26.06 | 25.91 | 25.93 | 7,370 | -0.02(-0.07%) |
Sep 07, 2016 | 26.17 | 26.17 | 25.90 | 25.95 | 8,313 | -0.10(-0.39%) |
Sep 06, 2016 | 25.84 | 26.13 | 25.84 | 26.05 | 16,682 | +0.65(+2.55%) |
Sep 02, 2016 | 25.51 | 25.41 | 25.41 | 25.41 | 3,433 | +0.23(+0.92%) |
Sep 01, 2016 | 25.03 | 25.18 | 25.01 | 25.18 | 5,314 | +0.32(+1.28%) |
Aug 31, 2016 | 24.78 | 24.88 | 24.68 | 24.86 | 5,767 | -0.05(-0.19%) |
Aug 30, 2016 | 24.89 | 24.92 | 24.84 | 24.91 | 3,631 | +0.11(+0.43%) |
Aug 29, 2016 | 24.71 | 24.81 | 24.69 | 24.80 | 3,678 | +0.12(+0.50%) |
Aug 26, 2016 | 24.88 | 24.92 | 24.54 | 24.68 | 1,400 | +0.14(+0.59%) |
Aug 25, 2016 | 24.37 | 24.54 | 24.37 | 24.53 | 10,274 | -0.01(-0.04%) |
Aug 24, 2016 | 24.78 | 24.78 | 24.54 | 24.54 | 1,390 | -0.28(-1.12%) |
Aug 23, 2016 | 24.82 | 24.90 | 24.81 | 24.82 | 3,024 | +0.19(+0.75%) |
Aug 22, 2016 | 24.65 | 24.66 | 24.57 | 24.63 | 1,880 | -0.17(-0.67%) |
Aug 19, 2016 | 24.66 | 24.81 | 24.66 | 24.80 | 3,981 | -0.01(-0.04%) |
Aug 18, 2016 | 24.76 | 24.81 | 24.67 | 24.81 | 2,179 | +0.14(+0.58%) |
Aug 17, 2016 | 24.61 | 24.75 | 24.49 | 24.67 | 33,028 | -0.20(-0.79%) |
Aug 16, 2016 | 25.03 | 25.03 | 24.75 | 24.86 | 6,819 | -0.02(-0.06%) |
Aug 15, 2016 | 24.64 | 24.96 | 24.64 | 24.88 | 22,882 | +0.44(+1.81%) |
Aug 12, 2016 | 24.18 | 24.44 | 24.18 | 24.43 | 34,080 | +0.21(+0.87%) |
Aug 11, 2016 | 24.08 | 24.24 | 24.08 | 24.22 | 15,929 | +0.31(+1.31%) |
Aug 10, 2016 | 23.94 | 23.97 | 23.87 | 23.91 | 2,594 | +0.18(+0.75%) |
Aug 09, 2016 | 23.57 | 23.73 | 23.57 | 23.73 | 5,678 | +0.39(+1.69%) |
Aug 08, 2016 | 23.30 | 23.35 | 23.30 | 23.34 | 4,215 | +0.15(+0.64%) |
Aug 05, 2016 | 23.01 | 23.19 | 23.01 | 23.19 | 4,224 | +0.45(+1.96%) |
Aug 04, 2016 | 22.75 | 22.75 | 22.74 | 22.74 | 395 | +0.08(+0.34%) |
Aug 03, 2016 | 22.55 | 22.67 | 22.55 | 22.67 | 3,156 | +0.03(+0.13%) |
Aug 02, 2016 | 22.74 | 22.79 | 22.52 | 22.64 | 14,767 | -0.09(-0.38%) |
Aug 01, 2016 | 22.67 | 22.77 | 22.67 | 22.72 | 2,527 | +0.05(+0.21%) |
Jul 29, 2016 | 22.64 | 22.68 | 22.64 | 22.68 | 572 | -0.15(-0.64%) |
Jul 28, 2016 | 22.85 | 22.90 | 22.82 | 22.82 | 1,711 | +0.10(+0.43%) |
Jul 27, 2016 | 22.78 | 22.81 | 22.72 | 22.72 | 3,662 | -0.00(-0.00%) |
Jul 26, 2016 | 22.54 | 22.72 | 22.54 | 22.72 | 1,862 | +0.23(+1.01%) |
Jul 25, 2016 | 22.45 | 22.50 | 22.45 | 22.50 | 651 | -0.09(-0.41%) |
Jul 22, 2016 | 22.59 | 22.62 | 22.54 | 22.59 | 2,629 | +0.01(+0.03%) |
Jul 21, 2016 | 22.65 | 22.67 | 22.58 | 22.58 | 1,368 | -0.05(-0.20%) |
Jul 20, 2016 | 22.59 | 22.63 | 22.59 | 22.63 | 821 | +0.23(+1.03%) |
Jul 19, 2016 | 22.40 | 22.40 | 22.40 | 22.40 | 1,581 | -0.12(-0.52%) |
Jul 18, 2016 | 22.28 | 22.53 | 22.28 | 22.51 | 3,017 | +0.12(+0.52%) |
Jul 15, 2016 | 22.50 | 22.50 | 22.40 | 22.40 | 4,265 | -0.16(-0.72%) |
Jul 14, 2016 | 22.54 | 22.60 | 22.54 | 22.56 | 2,961 | +0.25(+1.12%) |
Jul 13, 2016 | 22.44 | 22.44 | 22.30 | 22.31 | 1,509 | -0.26(-1.15%) |
Jul 12, 2016 | 22.56 | 22.69 | 22.56 | 22.57 | 47,141 | +0.22(+0.99%) |
Jul 11, 2016 | 21.91 | 22.35 | 21.91 | 22.35 | 5,847 | +0.51(+2.33%) |
Jul 08, 2016 | 21.97 | 21.63 | 21.63 | 21.84 | 11,813 | +0.21(+0.98%) |
Jul 07, 2016 | 21.67 | 21.68 | 21.56 | 21.63 | 1,460 | +0.25(+1.17%) |
Jul 06, 2016 | 21.16 | 21.44 | 21.16 | 21.38 | 5,440 | -0.13(-0.63%) |
Jul 05, 2016 | 21.72 | 21.72 | 21.39 | 21.51 | 2,107 | -0.22(-0.99%) |
Jul 01, 2016 | 21.77 | 21.73 | 21.73 | 21.73 | 13,316 | +0.08(+0.37%) |
Jun 30, 2016 | 21.63 | 21.70 | 21.63 | 21.65 | 1,623 | +0.27(+1.27%) |
Jun 29, 2016 | 21.27 | 21.44 | 21.21 | 21.38 | 5,249 | +0.44(+2.11%) |
Jun 28, 2016 | 20.83 | 21.00 | 20.78 | 20.94 | 5,357 | +0.65(+3.21%) |
Jun 27, 2016 | 20.54 | 20.54 | 20.19 | 20.28 | 11,236 | -0.77(-3.64%) |
Jun 24, 2016 | 21.19 | 21.19 | 21.00 | 21.05 | 984 | -0.69(-3.19%) |
Jun 23, 2016 | 21.58 | 21.75 | 21.58 | 21.75 | 1,839 | +0.32(+1.49%) |
Jun 22, 2016 | 21.46 | 21.52 | 21.43 | 21.43 | 2,411 | +0.12(+0.54%) |
Jun 21, 2016 | 21.28 | 21.34 | 21.28 | 21.31 | 2,954 | +0.04(+0.18%) |
Jun 20, 2016 | 21.28 | 21.42 | 21.27 | 21.27 | 6,365 | +0.36(+1.70%) |
Jun 17, 2016 | 20.88 | 20.92 | 20.88 | 20.92 | 595 | -0.01(-0.05%) |
Jun 16, 2016 | 20.70 | 20.93 | 20.70 | 20.93 | 1,379 | -0.24(-1.14%) |
Jun 15, 2016 | 21.22 | 21.22 | 21.17 | 21.17 | 2,008 | +0.16(+0.78%) |
Jun 14, 2016 | 21.11 | 21.12 | 20.97 | 21.00 | 2,400 | -0.01(-0.05%) |
Jun 13, 2016 | 20.92 | 21.18 | 20.92 | 21.01 | 3,822 | -0.24(-1.13%) |
Jun 10, 2016 | 21.41 | 21.49 | 21.23 | 21.25 | 5,360 | -0.55(-2.51%) |
Jun 09, 2016 | 21.75 | 21.80 | 21.75 | 21.80 | 656 | -0.23(-1.03%) |
Jun 08, 2016 | 21.99 | 22.03 | 21.97 | 22.03 | 542 | -0.06(-0.25%) |
Jun 07, 2016 | 22.11 | 22.12 | 22.06 | 22.08 | 2,843 | +0.03(+0.14%) |
Jun 06, 2016 | 21.86 | 22.06 | 21.86 | 22.05 | 2,302 | +0.37(+1.73%) |
Jun 03, 2016 | 21.66 | 21.70 | 21.66 | 21.68 | 2,093 | -0.03(-0.12%) |
Jun 02, 2016 | 21.66 | 21.70 | 21.62 | 21.70 | 3,536 | +0.00(+0.00%) |
Jun 01, 2016 | 21.78 | 21.78 | 21.70 | 21.70 | 1,403 | -0.37(-1.70%) |
May 31, 2016 | 22.11 | 22.16 | 22.06 | 22.08 | 3,705 | +0.21(+0.97%) |
May 27, 2016 | 21.82 | 21.87 | 21.87 | 21.87 | 1,352 | +0.30(+1.38%) |
May 26, 2016 | 21.54 | 21.57 | 21.54 | 21.57 | 635 | +0.20(+0.94%) |
May 25, 2016 | 21.49 | 21.49 | 21.37 | 21.37 | 3,591 | +0.06(+0.27%) |
May 24, 2016 | 21.01 | 21.37 | 21.01 | 21.31 | 3,397 | +0.46(+2.21%) |
May 23, 2016 | 20.89 | 20.96 | 20.85 | 20.85 | 3,350 | -0.02(-0.09%) |
May 20, 2016 | 20.88 | 20.88 | 20.87 | 20.87 | 993 | +0.23(+1.12%) |
May 19, 2016 | 20.75 | 20.92 | 20.55 | 20.64 | 6,504 | -0.24(-1.15%) |
May 18, 2016 | 20.97 | 21.05 | 20.84 | 20.88 | 8,331 | -0.30(-1.44%) |
May 17, 2016 | 21.21 | 21.33 | 21.18 | 21.18 | 4,361 | +0.09(+0.44%) |
May 16, 2016 | 20.78 | 21.20 | 20.78 | 21.09 | 15,376 | +0.46(+2.24%) |
May 13, 2016 | 20.74 | 20.75 | 20.63 | 20.63 | 3,286 | -0.10(-0.50%) |
May 12, 2016 | 21.05 | 21.05 | 20.62 | 20.73 | 854 | -0.27(-1.29%) |
May 11, 2016 | 21.22 | 21.22 | 20.99 | 21.00 | 6,135 | -0.19(-0.91%) |
May 10, 2016 | 20.92 | 21.20 | 20.92 | 21.20 | 751 | +0.45(+2.18%) |
May 09, 2016 | 21.15 | 21.15 | 20.74 | 20.74 | 7,666 | -0.62(-2.89%) |
May 06, 2016 | 21.28 | 21.36 | 21.15 | 21.36 | 2,061 | -0.02(-0.12%) |
May 05, 2016 | 21.56 | 21.56 | 21.38 | 21.39 | 2,366 | +0.05(+0.26%) |
May 04, 2016 | 21.28 | 21.33 | 21.28 | 21.33 | 3,344 | -0.02(-0.09%) |
May 03, 2016 | 21.54 | 21.57 | 21.32 | 21.35 | 33,255 | -0.47(-2.17%) |
May 02, 2016 | 21.85 | 21.85 | 21.80 | 21.82 | 2,195 | -0.08(-0.38%) |
Apr 29, 2016 | 21.96 | 22.01 | 21.91 | 21.91 | 3,676 | -0.04(-0.18%) |
Apr 28, 2016 | 21.96 | 22.10 | 21.95 | 21.95 | 4,277 | -0.02(-0.11%) |
Apr 27, 2016 | 21.92 | 21.99 | 21.82 | 21.97 | 6,235 | -0.08(-0.38%) |
Apr 26, 2016 | 22.24 | 22.24 | 22.05 | 22.05 | 531 | -0.11(-0.52%) |
Apr 25, 2016 | 22.36 | 22.37 | 22.17 | 22.17 | 6,385 | -0.07(-0.30%) |
Apr 22, 2016 | 22.25 | 22.28 | 22.23 | 22.23 | 1,973 | -0.28(-1.23%) |
Apr 21, 2016 | 22.60 | 22.71 | 22.51 | 22.51 | 3,714 | -0.26(-1.15%) |
Apr 20, 2016 | 22.65 | 22.77 | 22.65 | 22.77 | 2,765 | +0.04(+0.17%) |
Apr 19, 2016 | 22.85 | 22.85 | 22.57 | 22.73 | 4,711 | -0.05(-0.21%) |
Apr 18, 2016 | 22.55 | 22.79 | 22.55 | 22.78 | 3,009 | +0.08(+0.34%) |
Apr 15, 2016 | 22.71 | 22.71 | 22.65 | 22.70 | 1,295 | -0.05(-0.21%) |
Apr 14, 2016 | 22.72 | 22.81 | 22.67 | 22.75 | 4,538 | -0.01(-0.04%) |
Apr 13, 2016 | 22.74 | 22.80 | 22.74 | 22.76 | 2,016 | +0.46(+2.07%) |
Apr 12, 2016 | 22.08 | 22.30 | 22.03 | 22.30 | 1,433 | +0.34(+1.55%) |
Apr 11, 2016 | 22.04 | 22.16 | 21.96 | 21.96 | 3,311 | +0.13(+0.60%) |
Apr 08, 2016 | 22.12 | 22.12 | 21.83 | 21.83 | 2,275 | +0.18(+0.84%) |
Apr 07, 2016 | 21.70 | 21.79 | 21.60 | 21.65 | 4,027 | -0.09(-0.41%) |
Apr 06, 2016 | 21.39 | 21.74 | 21.39 | 21.74 | 4,779 | +0.43(+2.04%) |
Apr 05, 2016 | 21.36 | 21.36 | 21.26 | 21.30 | 1,786 | -0.27(-1.26%) |
Apr 04, 2016 | 21.63 | 21.67 | 21.57 | 21.57 | 2,829 | +0.02(+0.11%) |
Apr 01, 2016 | 21.42 | 21.55 | 21.42 | 21.55 | 806 | -0.03(-0.14%) |
Mar 31, 2016 | 21.72 | 21.74 | 21.58 | 21.58 | 919 | -0.06(-0.27%) |
Mar 30, 2016 | 21.73 | 21.73 | 21.63 | 21.64 | 1,211 | +0.23(+1.08%) |
Mar 29, 2016 | 21.05 | 21.41 | 20.82 | 21.41 | 1,084 | +0.32(+1.51%) |
Mar 28, 2016 | 21.26 | 21.29 | 21.07 | 21.09 | 10,380 | -0.22(-1.04%) |
Mar 24, 2016 | 21.15 | 21.31 | 21.31 | 21.31 | 5,305 | -0.07(-0.31%) |
Mar 23, 2016 | 21.63 | 21.63 | 21.34 | 21.38 | 17,391 | -0.50(-2.28%) |
Mar 22, 2016 | 21.70 | 21.90 | 21.70 | 21.88 | 5,603 | +0.07(+0.31%) |
Mar 21, 2016 | 21.74 | 21.92 | 21.71 | 21.81 | 7,758 | +0.09(+0.40%) |
Mar 18, 2016 | 21.63 | 21.76 | 21.63 | 21.72 | 4,054 | +0.21(+0.98%) |
Mar 17, 2016 | 21.43 | 21.53 | 21.36 | 21.51 | 9,142 | +0.24(+1.11%) |
Mar 16, 2016 | 20.71 | 21.29 | 20.71 | 21.28 | 5,703 | +0.51(+2.47%) |
Mar 15, 2016 | 20.89 | 20.89 | 20.75 | 20.77 | 3,489 | -0.44(-2.07%) |
Mar 14, 2016 | 21.13 | 21.22 | 21.13 | 21.21 | 5,749 | +0.07(+0.32%) |
Mar 11, 2016 | 20.81 | 21.14 | 20.81 | 21.14 | 3,763 | +0.71(+3.48%) |
Mar 10, 2016 | 20.55 | 20.55 | 20.43 | 20.43 | 457 | +0.00(+0.00%) |
Mar 09, 2016 | 20.35 | 20.46 | 20.29 | 20.43 | 7,128 | +0.13(+0.64%) |
Mar 08, 2016 | 20.33 | 20.37 | 20.26 | 20.30 | 5,364 | -0.24(-1.18%) |
Mar 07, 2016 | 20.36 | 21.26 | 20.36 | 20.54 | 13,447 | -0.11(-0.53%) |
Mar 04, 2016 | 20.34 | 20.69 | 20.34 | 20.65 | 5,637 | +0.52(+2.59%) |
Mar 03, 2016 | 20.08 | 20.15 | 20.08 | 20.13 | 3,037 | -0.01(-0.04%) |
Mar 02, 2016 | 20.09 | 20.15 | 20.04 | 20.13 | 3,868 | +0.17(+0.85%) |
Mar 01, 2016 | 19.81 | 20.00 | 19.78 | 19.97 | 6,165 | +0.57(+2.92%) |
Feb 29, 2016 | 19.51 | 19.51 | 19.40 | 19.40 | 798 | +0.08(+0.40%) |
Feb 26, 2016 | 19.43 | 19.59 | 19.31 | 19.32 | 3,381 | +0.30(+1.60%) |
Feb 25, 2016 | 19.36 | 19.36 | 19.00 | 19.02 | 5,042 | -0.44(-2.25%) |
Feb 24, 2016 | 19.22 | 19.46 | 19.11 | 19.46 | 12,486 | -0.13(-0.66%) |
Feb 23, 2016 | 19.82 | 19.84 | 19.55 | 19.59 | 2,508 | -0.36(-1.81%) |
Feb 22, 2016 | 19.77 | 20.00 | 19.77 | 19.95 | 20,628 | +0.50(+2.57%) |
Feb 19, 2016 | 19.19 | 19.47 | 19.18 | 19.45 | 3,387 | +0.12(+0.65%) |
Feb 18, 2016 | 19.59 | 19.59 | 19.32 | 19.32 | 1,284 | -0.19(-0.98%) |
Feb 17, 2016 | 19.29 | 19.57 | 19.26 | 19.51 | 5,540 | +0.37(+1.91%) |
Feb 16, 2016 | 18.65 | 19.18 | 18.65 | 19.15 | 11,742 | +0.97(+5.34%) |
Feb 12, 2016 | 18.13 | 18.18 | 18.18 | 18.18 | 2,392 | +0.30(+1.67%) |
Feb 11, 2016 | 17.98 | 17.98 | 17.78 | 17.88 | 1,379 | -0.51(-2.78%) |
Feb 10, 2016 | 18.49 | 18.50 | 18.39 | 18.39 | 4,132 | +0.18(+1.01%) |
Feb 09, 2016 | 18.09 | 18.26 | 18.03 | 18.21 | 4,537 | -0.23(-1.23%) |
Feb 08, 2016 | 18.67 | 18.67 | 18.28 | 18.43 | 3,931 | -0.52(-2.76%) |
Feb 05, 2016 | 19.22 | 19.22 | 18.93 | 18.96 | 3,742 | -0.54(-2.76%) |
Feb 04, 2016 | 19.70 | 19.71 | 19.49 | 19.49 | 766 | +0.12(+0.61%) |
Feb 03, 2016 | 19.43 | 19.43 | 19.10 | 19.38 | 1,616 | -0.12(-0.61%) |
Feb 02, 2016 | 19.71 | 19.72 | 19.47 | 19.49 | 4,680 | -0.59(-2.92%) |
Feb 01, 2016 | 19.99 | 20.09 | 19.96 | 20.08 | 4,350 | -0.07(-0.37%) |
Jan 29, 2016 | 20.03 | 20.22 | 20.03 | 20.15 | 3,639 | +0.37(+1.88%) |
Jan 28, 2016 | 20.19 | 20.19 | 19.72 | 19.78 | 3,915 | -0.12(-0.58%) |
Jan 27, 2016 | 20.19 | 20.23 | 19.90 | 19.90 | 7,508 | -0.38(-1.86%) |
Jan 26, 2016 | 20.36 | 20.39 | 20.14 | 20.27 | 9,445 | +0.08(+0.39%) |
Jan 25, 2016 | 20.29 | 20.29 | 20.20 | 20.20 | 530 | -0.06(-0.28%) |
Jan 22, 2016 | 20.55 | 20.62 | 20.25 | 20.25 | 2,758 | +0.34(+1.69%) |
Jan 21, 2016 | 19.66 | 20.02 | 19.50 | 19.92 | 173,823 | +0.18(+0.93%) |
Jan 20, 2016 | 19.62 | 19.73 | 19.16 | 19.73 | 6,984 | -0.38(-1.86%) |
Jan 19, 2016 | 20.39 | 20.44 | 20.11 | 20.11 | 2,068 | +0.37(+1.85%) |
Jan 15, 2016 | 20.00 | 19.74 | 19.74 | 19.74 | 28,088 | -0.88(-4.29%) |
Jan 14, 2016 | 20.10 | 20.64 | 20.06 | 20.63 | 3,944 | +0.32(+1.56%) |
Jan 13, 2016 | 20.84 | 20.84 | 20.31 | 20.31 | 5,691 | -0.35(-1.68%) |
Jan 12, 2016 | 20.46 | 20.69 | 20.46 | 20.66 | 4,008 | +0.47(+2.33%) |
Jan 11, 2016 | 20.79 | 20.79 | 20.19 | 20.19 | 4,339 | -0.67(-3.23%) |
Jan 08, 2016 | 21.07 | 21.07 | 20.86 | 20.86 | 24,925 | -0.12(-0.56%) |
Jan 07, 2016 | 21.19 | 21.40 | 20.89 | 20.98 | 10,184 | -0.86(-3.95%) |
Jan 06, 2016 | 21.87 | 21.93 | 21.83 | 21.84 | 1,299 | -0.25(-1.12%) |
Jan 05, 2016 | 21.95 | 22.09 | 21.95 | 22.09 | 4,791 | +0.26(+1.17%) |