Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.50 | 23.78 | 23.05 | 23.26 | 419,109 | -0.33(-1.40%) |
Aug 30, 2016 | 23.60 | 23.77 | 23.52 | 23.59 | 146,956 | -0.05(-0.21%) |
Aug 29, 2016 | 23.52 | 23.88 | 23.52 | 23.64 | 136,103 | +0.23(+0.98%) |
Aug 26, 2016 | 23.48 | 23.90 | 23.38 | 23.41 | 214,282 | -0.06(-0.26%) |
Aug 25, 2016 | 23.30 | 23.61 | 23.30 | 23.47 | 861,936 | +0.13(+0.56%) |
Aug 24, 2016 | 23.30 | 23.48 | 23.30 | 23.34 | 588,343 | -0.03(-0.13%) |
Aug 23, 2016 | 23.30 | 23.65 | 23.30 | 23.37 | 230,080 | +0.13(+0.56%) |
Aug 22, 2016 | 23.52 | 23.59 | 23.21 | 23.24 | 293,878 | -0.37(-1.57%) |
Aug 19, 2016 | 23.80 | 24.05 | 23.59 | 23.61 | 246,169 | -0.66(-2.72%) |
Aug 18, 2016 | 23.82 | 24.34 | 23.72 | 24.27 | 359,467 | +0.48(+2.02%) |
Aug 17, 2016 | 23.56 | 24.07 | 23.44 | 23.79 | 658,175 | +0.23(+0.98%) |
Aug 16, 2016 | 23.74 | 23.77 | 23.42 | 23.56 | 292,714 | -0.31(-1.30%) |
Aug 15, 2016 | 23.31 | 24.06 | 23.31 | 23.87 | 455,524 | +0.56(+2.40%) |
Aug 12, 2016 | 23.16 | 23.40 | 23.00 | 23.31 | 245,888 | +0.06(+0.26%) |
Aug 11, 2016 | 22.70 | 23.90 | 22.65 | 23.25 | 322,292 | +0.55(+2.42%) |
Aug 10, 2016 | 22.61 | 22.72 | 22.37 | 22.70 | 391,671 | +0.07(+0.31%) |
Aug 09, 2016 | 22.49 | 22.92 | 22.49 | 22.63 | 357,866 | +0.13(+0.58%) |
Aug 08, 2016 | 21.95 | 22.65 | 21.84 | 22.50 | 301,638 | +0.50(+2.27%) |
Aug 05, 2016 | 21.36 | 22.23 | 21.36 | 22.00 | 319,205 | +0.40(+1.85%) |
Aug 04, 2016 | 21.28 | 21.93 | 21.28 | 21.60 | 454,118 | -0.01(-0.05%) |
Aug 03, 2016 | 21.10 | 21.80 | 20.97 | 21.61 | 320,896 | +0.60(+2.86%) |
Aug 02, 2016 | 21.15 | 21.23 | 20.82 | 21.01 | 152,593 | -0.15(-0.71%) |
Jul 29, 2016 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) | |
Jul 28, 2016 | 21.11 | 21.39 | 20.91 | 21.16 | 149,540 | +0.15(+0.71%) |
Jul 27, 2016 | 21.34 | 21.43 | 20.63 | 21.01 | 177,980 | -0.25(-1.18%) |
Jul 26, 2016 | 21.16 | 21.31 | 20.83 | 21.26 | 674,131 | +0.07(+0.33%) |
Jul 25, 2016 | 21.18 | 21.29 | 20.74 | 21.19 | 371,503 | +0.01(+0.05%) |
Jul 22, 2016 | 21.50 | 21.50 | 21.15 | 21.18 | 319,531 | -0.37(-1.72%) |
Jul 21, 2016 | 21.59 | 21.86 | 21.51 | 21.55 | 154,726 | +0.27(+1.27%) |
Jul 20, 2016 | 21.35 | 21.43 | 21.17 | 21.28 | 173,034 | -0.27(-1.25%) |
Jul 19, 2016 | 21.68 | 21.68 | 21.25 | 21.55 | 252,701 | -0.21(-0.97%) |
Jul 18, 2016 | 22.00 | 22.24 | 21.50 | 21.76 | 307,361 | -0.17(-0.78%) |
Jul 15, 2016 | 22.17 | 22.34 | 21.75 | 21.93 | 197,287 | -0.24(-1.08%) |
Jul 14, 2016 | 22.31 | 22.38 | 21.88 | 22.17 | 663,922 | -0.13(-0.58%) |
Jul 13, 2016 | 21.86 | 22.32 | 21.71 | 22.30 | 374,038 | +0.45(+2.06%) |
Jul 12, 2016 | 21.88 | 22.20 | 21.82 | 21.85 | 292,078 | +0.00(+0.00%) |
Jul 11, 2016 | 21.46 | 21.99 | 21.42 | 21.85 | 195,173 | +0.35(+1.63%) |
Jul 08, 2016 | 21.29 | 21.29 | 21.50 | 144,390 | +0.21(+0.99%) | |
Jul 07, 2016 | 21.80 | 21.86 | 21.14 | 21.29 | 303,366 | -0.17(-0.79%) |
Jul 05, 2016 | 21.46 | 21.56 | 21.29 | 21.46 | 192,486 | -0.04(-0.19%) |
Jul 04, 2016 | 21.48 | 21.99 | 21.46 | 21.50 | 130,132 | +0.46(+2.19%) |
Jun 30, 2016 | 21.04 | 21.04 | 21.04 | 0 | -0.40(-1.87%) | |
Jun 29, 2016 | 20.98 | 21.50 | 20.53 | 21.44 | 1,119,355 | +0.47(+2.24%) |
Jun 28, 2016 | 21.58 | 21.58 | 20.95 | 20.97 | 523,298 | +0.00(+0.00%) |
Jun 27, 2016 | 21.88 | 21.88 | 20.88 | 20.97 | 521,079 | -1.04(-4.73%) |
Jun 24, 2016 | 21.91 | 22.84 | 21.61 | 22.01 | 470,180 | -1.52(-6.46%) |
Jun 23, 2016 | 22.99 | 23.60 | 22.83 | 23.53 | 336,940 | +0.74(+3.25%) |
Jun 22, 2016 | 22.69 | 22.93 | 22.52 | 22.79 | 270,391 | +0.21(+0.93%) |
Jun 21, 2016 | 22.62 | 22.86 | 22.52 | 22.58 | 263,285 | -0.38(-1.66%) |
Jun 20, 2016 | 22.31 | 23.03 | 22.30 | 22.96 | 300,915 | +0.90(+4.08%) |
Jun 17, 2016 | 22.05 | 22.27 | 21.70 | 22.06 | 388,172 | +0.09(+0.41%) |
Jun 16, 2016 | 21.43 | 22.01 | 21.21 | 21.97 | 258,296 | +0.41(+1.90%) |
Jun 15, 2016 | 21.50 | 21.70 | 21.41 | 21.56 | 346,159 | +0.11(+0.51%) |
Jun 14, 2016 | 21.35 | 21.52 | 21.26 | 21.45 | 263,486 | +0.04(+0.19%) |
Jun 13, 2016 | 21.45 | 21.67 | 21.26 | 21.41 | 281,046 | -0.15(-0.70%) |
Jun 10, 2016 | 22.31 | 22.39 | 21.50 | 21.56 | 289,914 | -0.96(-4.26%) |
Jun 09, 2016 | 22.60 | 22.69 | 22.34 | 22.52 | 253,667 | -0.21(-0.92%) |
Jun 08, 2016 | 23.22 | 23.35 | 22.71 | 22.73 | 203,222 | -0.37(-1.60%) |
Jun 07, 2016 | 22.55 | 23.18 | 22.55 | 23.10 | 441,777 | +0.57(+2.53%) |
Jun 06, 2016 | 21.82 | 22.64 | 21.80 | 22.53 | 264,215 | +0.77(+3.54%) |
Jun 03, 2016 | 21.87 | 21.98 | 21.68 | 21.76 | 184,123 | -0.05(-0.23%) |
Jun 02, 2016 | 21.84 | 21.98 | 21.56 | 21.81 | 174,647 | -0.16(-0.73%) |
Jun 01, 2016 | 21.99 | 22.13 | 21.57 | 21.97 | 299,593 | -0.12(-0.54%) |
May 31, 2016 | 21.45 | 22.34 | 21.45 | 22.09 | 975,847 | +0.53(+2.46%) |
May 30, 2016 | 21.62 | 21.88 | 21.48 | 21.56 | 44,504 | +0.02(+0.09%) |
May 27, 2016 | 21.43 | 21.64 | 21.41 | 21.54 | 95,900 | +0.04(+0.19%) |
May 26, 2016 | 21.42 | 21.56 | 21.24 | 21.50 | 223,015 | +0.21(+0.99%) |
May 25, 2016 | 21.24 | 21.40 | 21.09 | 21.29 | 415,426 | +0.13(+0.61%) |
May 24, 2016 | 21.25 | 21.60 | 21.04 | 21.16 | 532,305 | -0.12(-0.56%) |
May 20, 2016 | 21.28 | 21.28 | 21.28 | 0 | +0.08(+0.38%) | |
May 19, 2016 | 21.27 | 21.34 | 21.11 | 21.20 | 663,707 | -0.29(-1.35%) |
May 18, 2016 | 21.36 | 21.59 | 21.27 | 21.49 | 182,452 | +0.02(+0.09%) |
May 17, 2016 | 21.28 | 21.66 | 21.20 | 21.47 | 335,400 | +0.01(+0.05%) |
May 16, 2016 | 21.49 | 21.68 | 21.39 | 21.46 | 213,745 | +0.13(+0.61%) |
May 13, 2016 | 21.75 | 21.89 | 21.24 | 21.33 | 783,941 | -0.52(-2.38%) |
May 12, 2016 | 22.04 | 22.11 | 21.44 | 21.85 | 433,421 | -0.10(-0.46%) |
May 11, 2016 | 22.01 | 22.19 | 21.76 | 21.95 | 412,630 | -0.05(-0.23%) |
May 10, 2016 | 21.04 | 22.06 | 21.00 | 22.00 | 501,440 | +1.01(+4.81%) |
May 09, 2016 | 21.49 | 21.54 | 20.75 | 20.99 | 507,041 | -0.55(-2.55%) |
May 06, 2016 | 20.41 | 21.72 | 20.21 | 21.54 | 900,633 | +0.50(+2.38%) |
May 05, 2016 | 21.79 | 21.79 | 20.59 | 21.04 | 616,274 | -0.61(-2.82%) |
May 04, 2016 | 21.96 | 22.22 | 21.54 | 21.65 | 401,077 | -0.51(-2.30%) |
May 03, 2016 | 22.25 | 22.26 | 21.76 | 22.16 | 521,242 | -0.24(-1.07%) |
May 02, 2016 | 22.28 | 22.61 | 22.16 | 22.40 | 368,259 | +0.10(+0.45%) |
Apr 29, 2016 | 22.59 | 22.60 | 21.99 | 22.30 | 483,320 | -0.27(-1.20%) |
Apr 28, 2016 | 22.23 | 22.83 | 22.23 | 22.57 | 486,554 | +0.16(+0.71%) |
Apr 27, 2016 | 21.72 | 22.53 | 21.64 | 22.41 | 360,738 | +0.71(+3.27%) |
Apr 26, 2016 | 21.92 | 22.04 | 21.49 | 21.70 | 616,879 | -0.19(-0.87%) |
Apr 25, 2016 | 22.41 | 22.58 | 21.76 | 21.89 | 441,213 | -0.71(-3.14%) |
Apr 22, 2016 | 21.93 | 22.67 | 21.77 | 22.60 | 438,589 | +0.51(+2.31%) |
Apr 21, 2016 | 21.85 | 22.12 | 21.73 | 22.09 | 227,701 | +0.27(+1.24%) |
Apr 20, 2016 | 21.90 | 22.12 | 21.75 | 21.82 | 476,895 | +0.04(+0.18%) |
Apr 19, 2016 | 22.05 | 22.05 | 21.50 | 21.78 | 720,302 | -0.23(-1.04%) |
Apr 18, 2016 | 21.25 | 22.22 | 21.21 | 22.01 | 563,719 | +0.63(+2.95%) |
Apr 15, 2016 | 21.19 | 21.53 | 21.04 | 21.38 | 451,139 | +0.10(+0.47%) |
Apr 14, 2016 | 20.51 | 21.33 | 20.51 | 21.28 | 730,506 | +0.70(+3.40%) |
Apr 13, 2016 | 20.20 | 20.64 | 20.01 | 20.58 | 348,523 | +0.38(+1.88%) |
Apr 12, 2016 | 19.72 | 20.23 | 19.58 | 20.20 | 483,516 | +0.60(+3.06%) |
Apr 11, 2016 | 19.01 | 19.64 | 19.00 | 19.60 | 333,831 | +0.66(+3.48%) |
Apr 08, 2016 | 18.82 | 19.05 | 18.65 | 18.94 | 635,612 | +0.23(+1.23%) |
Apr 07, 2016 | 18.75 | 18.92 | 18.60 | 18.71 | 220,980 | -0.23(-1.21%) |
Apr 06, 2016 | 18.47 | 18.99 | 18.45 | 18.94 | 386,078 | +0.52(+2.82%) |
Apr 05, 2016 | 18.82 | 18.83 | 18.37 | 18.42 | 495,596 | -0.50(-2.64%) |
Apr 04, 2016 | 19.26 | 19.26 | 18.84 | 18.92 | 670,176 | -0.25(-1.30%) |
Apr 01, 2016 | 18.95 | 19.26 | 18.76 | 19.17 | 1,741,970 | +0.10(+0.52%) |
Mar 31, 2016 | 19.00 | 19.25 | 19.00 | 19.07 | 454,412 | +0.02(+0.10%) |
Mar 30, 2016 | 19.34 | 19.38 | 18.98 | 19.05 | 1,297,371 | -0.23(-1.19%) |
Mar 29, 2016 | 18.98 | 19.33 | 18.87 | 19.28 | 1,005,474 | +0.22(+1.15%) |
Mar 28, 2016 | 18.96 | 19.16 | 18.86 | 19.06 | 231,150 | +0.19(+1.01%) |
Mar 24, 2016 | 18.87 | 18.87 | 18.87 | 0 | -0.09(-0.47%) | |
Mar 23, 2016 | 19.23 | 19.25 | 18.60 | 18.96 | 333,542 | -0.19(-0.99%) |
Mar 22, 2016 | 19.14 | 19.33 | 18.91 | 19.15 | 370,473 | -0.07(-0.36%) |
Mar 21, 2016 | 19.43 | 19.57 | 19.09 | 19.22 | 347,005 | -0.30(-1.54%) |
Mar 18, 2016 | 19.67 | 19.75 | 19.18 | 19.52 | 2,331,086 | -0.08(-0.41%) |
Mar 17, 2016 | 19.00 | 19.66 | 18.77 | 19.60 | 647,941 | +0.59(+3.10%) |
Mar 16, 2016 | 19.16 | 19.25 | 18.79 | 19.01 | 356,768 | -0.15(-0.78%) |
Mar 15, 2016 | 19.31 | 19.39 | 18.87 | 19.16 | 446,347 | -0.30(-1.54%) |
Mar 14, 2016 | 18.99 | 19.70 | 18.92 | 19.46 | 550,828 | +0.44(+2.31%) |
Mar 11, 2016 | 19.33 | 19.59 | 18.99 | 19.02 | 407,641 | -0.15(-0.78%) |
Mar 10, 2016 | 19.35 | 19.52 | 18.84 | 19.17 | 398,984 | -0.22(-1.13%) |
Mar 09, 2016 | 19.40 | 19.55 | 19.17 | 19.39 | 362,863 | +0.14(+0.73%) |
Mar 08, 2016 | 19.97 | 20.09 | 19.19 | 19.25 | 723,198 | -0.75(-3.75%) |
Mar 07, 2016 | 19.41 | 20.04 | 19.39 | 20.00 | 802,208 | +0.55(+2.83%) |
Mar 04, 2016 | 19.63 | 19.77 | 19.33 | 19.45 | 663,374 | -0.10(-0.51%) |
Mar 03, 2016 | 19.29 | 19.83 | 19.28 | 19.55 | 1,168,062 | +0.25(+1.30%) |
Mar 02, 2016 | 18.95 | 19.31 | 18.71 | 19.30 | 723,996 | +0.28(+1.47%) |
Mar 01, 2016 | 18.65 | 19.11 | 18.48 | 19.02 | 831,583 | +0.29(+1.55%) |
Feb 29, 2016 | 18.70 | 18.99 | 18.56 | 18.73 | 644,511 | +0.18(+0.97%) |
Feb 26, 2016 | 18.26 | 18.78 | 18.20 | 18.55 | 363,203 | +0.27(+1.48%) |
Feb 25, 2016 | 17.89 | 18.32 | 17.85 | 18.28 | 751,435 | +0.29(+1.61%) |
Feb 24, 2016 | 17.56 | 18.18 | 17.28 | 17.99 | 1,335,428 | +0.24(+1.35%) |
Feb 23, 2016 | 18.04 | 18.14 | 17.65 | 17.75 | 633,104 | -0.25(-1.39%) |
Feb 22, 2016 | 17.95 | 18.43 | 17.87 | 18.00 | 910,320 | +0.30(+1.69%) |
Feb 19, 2016 | 17.77 | 17.90 | 17.43 | 17.70 | 1,747,993 | -0.62(-3.38%) |
Feb 18, 2016 | 17.56 | 18.50 | 16.94 | 18.32 | 2,637,033 | -0.35(-1.87%) |
Feb 17, 2016 | 18.34 | 18.96 | 18.20 | 18.67 | 972,316 | +0.48(+2.64%) |
Feb 16, 2016 | 17.44 | 18.35 | 17.35 | 18.19 | 472,359 | +1.08(+6.31%) |
Feb 12, 2016 | 17.11 | 17.11 | 17.11 | 0 | +0.32(+1.91%) | |
Feb 11, 2016 | 16.99 | 17.14 | 16.37 | 16.79 | 664,787 | -0.42(-2.44%) |
Feb 10, 2016 | 17.38 | 17.46 | 17.05 | 17.21 | 339,586 | -0.03(-0.17%) |
Feb 09, 2016 | 17.63 | 17.70 | 16.94 | 17.24 | 772,931 | -0.51(-2.87%) |
Feb 08, 2016 | 17.80 | 17.83 | 17.24 | 17.75 | 429,638 | -0.25(-1.39%) |
Feb 05, 2016 | 18.15 | 17.41 | 18.00 | 712,180 | +0.37(+2.10%) | |
Feb 04, 2016 | 16.75 | 17.77 | 16.75 | 17.63 | 990,494 | +0.90(+5.38%) |
Feb 03, 2016 | 16.97 | 17.02 | 16.45 | 16.73 | 1,405,667 | -0.09(-0.54%) |
Feb 02, 2016 | 17.68 | 17.70 | 16.75 | 16.82 | 836,942 | -1.02(-5.72%) |
Feb 01, 2016 | 17.86 | 17.94 | 17.62 | 17.84 | 652,202 | +0.00(+0.00%) |
Jan 29, 2016 | 17.68 | 17.87 | 17.20 | 17.84 | 952,725 | +0.34(+1.94%) |
Jan 28, 2016 | 17.35 | 17.66 | 17.03 | 17.50 | 885,733 | +0.50(+2.94%) |
Jan 27, 2016 | 16.98 | 17.46 | 16.77 | 17.00 | 1,135,719 | +0.04(+0.24%) |
Jan 26, 2016 | 17.04 | 17.68 | 16.95 | 16.96 | 915,110 | +0.05(+0.30%) |
Jan 25, 2016 | 17.91 | 17.95 | 16.86 | 16.91 | 824,929 | -1.04(-5.79%) |
Jan 22, 2016 | 18.00 | 18.98 | 17.86 | 17.95 | 758,241 | +0.10(+0.56%) |
Jan 21, 2016 | 17.44 | 18.35 | 16.99 | 17.85 | 913,512 | +0.36(+2.06%) |
Jan 20, 2016 | 17.70 | 17.70 | 16.81 | 17.49 | 1,247,919 | -0.52(-2.89%) |
Jan 19, 2016 | 18.00 | 18.18 | 17.83 | 18.01 | 454,990 | +0.13(+0.73%) |
Jan 18, 2016 | 17.74 | 17.98 | 17.54 | 17.88 | 199,622 | +0.22(+1.25%) |
Jan 15, 2016 | 17.54 | 17.75 | 17.15 | 17.66 | 1,564,740 | -0.24(-1.34%) |
Jan 14, 2016 | 17.50 | 18.03 | 17.05 | 17.90 | 585,585 | +0.46(+2.64%) |
Jan 13, 2016 | 17.82 | 18.15 | 17.17 | 17.44 | 663,071 | -0.26(-1.47%) |
Jan 12, 2016 | 17.73 | 17.90 | 17.23 | 17.70 | 839,397 | +0.14(+0.80%) |
Jan 11, 2016 | 17.94 | 17.94 | 17.04 | 17.56 | 828,293 | -0.24(-1.35%) |
Jan 08, 2016 | 17.87 | 18.22 | 17.56 | 17.80 | 1,081,819 | +0.08(+0.45%) |
Jan 07, 2016 | 17.88 | 17.90 | 17.39 | 17.72 | 2,103,264 | -0.28(-1.56%) |
Jan 06, 2016 | 18.05 | 18.27 | 17.96 | 18.00 | 1,017,082 | -0.16(-0.88%) |
Jan 05, 2016 | 18.82 | 18.83 | 18.06 | 18.16 | 874,201 | -0.67(-3.56%) |
Jan 04, 2016 | 18.41 | 18.92 | 18.18 | 18.83 | 705,020 | +0.15(+0.80%) |
Dec 31, 2015 | 18.68 | 18.68 | 18.68 | 0 | +0.14(+0.76%) | |
Dec 30, 2015 | 19.04 | 19.24 | 18.51 | 18.54 | 443,901 | -0.49(-2.57%) |
Dec 29, 2015 | 19.41 | 19.41 | 18.77 | 19.03 | 261,147 | -0.17(-0.89%) |
Dec 24, 2015 | 19.20 | 19.20 | 19.20 | 0 | +0.22(+1.16%) | |
Dec 23, 2015 | 18.28 | 19.29 | 18.28 | 18.98 | 585,368 | +0.62(+3.38%) |
Dec 22, 2015 | 18.22 | 18.48 | 18.01 | 18.36 | 517,486 | +0.14(+0.77%) |
Dec 21, 2015 | 18.50 | 18.76 | 18.09 | 18.22 | 569,445 | -0.19(-1.03%) |
Dec 18, 2015 | 18.00 | 18.49 | 18.00 | 18.41 | 1,330,384 | +0.36(+1.99%) |
Dec 17, 2015 | 18.16 | 18.27 | 17.94 | 18.05 | 1,181,125 | -0.11(-0.61%) |
Dec 16, 2015 | 17.89 | 18.37 | 17.73 | 18.16 | 320,178 | +0.32(+1.79%) |
Dec 15, 2015 | 17.58 | 17.94 | 17.56 | 17.84 | 544,138 | +0.24(+1.36%) |
Dec 14, 2015 | 17.71 | 17.81 | 17.51 | 17.60 | 678,512 | -0.13(-0.73%) |
Dec 11, 2015 | 18.09 | 18.09 | 17.65 | 17.73 | 765,057 | -0.37(-2.04%) |
Dec 10, 2015 | 18.08 | 18.20 | 17.84 | 18.10 | 515,256 | +0.05(+0.28%) |
Dec 09, 2015 | 17.95 | 18.18 | 17.65 | 18.05 | 639,154 | +0.09(+0.50%) |
Dec 08, 2015 | 17.99 | 18.08 | 17.44 | 17.96 | 1,044,035 | -0.27(-1.48%) |
Dec 07, 2015 | 18.24 | 18.33 | 17.75 | 18.23 | 1,286,895 | +0.15(+0.83%) |
Dec 04, 2015 | 18.42 | 18.50 | 18.01 | 18.08 | 633,426 | -0.42(-2.27%) |
Dec 03, 2015 | 19.03 | 19.03 | 18.35 | 18.50 | 1,306,135 | -0.46(-2.43%) |
Dec 02, 2015 | 19.52 | 19.70 | 18.81 | 18.96 | 1,076,636 | -0.61(-3.12%) |
Dec 01, 2015 | 19.11 | 19.72 | 18.92 | 19.57 | 853,150 | -0.05(-0.25%) |
Nov 30, 2015 | 19.24 | 19.71 | 19.23 | 19.62 | 663,918 | +0.41(+2.13%) |
Nov 27, 2015 | 19.38 | 19.47 | 19.21 | 19.21 | 214,049 | -0.13(-0.67%) |
Nov 26, 2015 | 19.50 | 19.50 | 19.12 | 19.34 | 77,882 | -0.08(-0.41%) |
Nov 25, 2015 | 19.64 | 19.81 | 19.38 | 19.42 | 643,919 | -0.19(-0.97%) |
Nov 24, 2015 | 19.49 | 19.70 | 19.08 | 19.61 | 1,265,633 | +0.02(+0.10%) |
Nov 23, 2015 | 19.66 | 19.59 | 271,491 | +0.15(+0.77%) | ||
Nov 20, 2015 | 19.50 | 19.57 | 19.37 | 19.44 | 285,333 | -0.07(-0.36%) |
Nov 19, 2015 | 19.40 | 19.54 | 19.16 | 19.51 | 458,948 | -0.08(-0.41%) |
Nov 18, 2015 | 19.79 | 19.89 | 19.40 | 19.59 | 468,708 | -0.07(-0.36%) |
Nov 17, 2015 | 19.37 | 19.67 | 19.23 | 19.66 | 634,271 | +0.25(+1.29%) |
Nov 16, 2015 | 19.12 | 19.52 | 19.10 | 19.41 | 537,046 | +0.30(+1.57%) |
Nov 13, 2015 | 19.06 | 19.45 | 18.77 | 19.11 | 826,426 | -0.02(-0.10%) |
Nov 12, 2015 | 18.68 | 19.20 | 17.33 | 19.13 | 0 | -0.86(-4.30%) |
Nov 11, 2015 | 20.86 | 20.87 | 19.70 | 19.99 | 687,003 | -0.75(-3.62%) |
Nov 10, 2015 | 21.01 | 21.06 | 20.56 | 20.74 | 403,461 | -0.33(-1.57%) |
Nov 09, 2015 | 20.40 | 21.31 | 20.40 | 21.07 | 863,532 | +0.59(+2.88%) |
Nov 06, 2015 | 20.68 | 20.99 | 20.25 | 20.48 | 357,046 | -0.43(-2.06%) |
Nov 05, 2015 | 21.11 | 21.13 | 20.68 | 20.91 | 288,720 | -0.08(-0.38%) |
Nov 04, 2015 | 21.05 | 21.20 | 20.82 | 20.99 | 468,611 | -0.11(-0.52%) |
Nov 03, 2015 | 20.89 | 21.16 | 20.45 | 21.10 | 648,841 | +0.23(+1.10%) |
Nov 02, 2015 | 20.93 | 21.16 | 20.45 | 20.87 | 500,024 | -0.03(-0.14%) |
Oct 30, 2015 | 20.86 | 20.96 | 20.56 | 20.90 | 403,066 | +0.11(+0.53%) |
Oct 29, 2015 | 20.79 | 21.09 | 20.69 | 20.79 | 244,643 | -0.01(-0.05%) |
Oct 28, 2015 | 20.47 | 21.00 | 20.30 | 20.80 | 469,733 | +0.45(+2.21%) |
Oct 27, 2015 | 20.89 | 20.99 | 20.26 | 20.35 | 600,080 | -0.57(-2.72%) |
Oct 26, 2015 | 21.74 | 21.74 | 20.89 | 20.92 | 569,750 | -0.74(-3.42%) |
Oct 23, 2015 | 21.38 | 21.83 | 21.11 | 21.66 | 536,298 | +0.56(+2.65%) |
Oct 22, 2015 | 20.50 | 21.58 | 20.29 | 21.10 | 553,826 | +0.44(+2.13%) |
Oct 21, 2015 | 20.86 | 21.00 | 20.65 | 20.66 | 400,973 | -0.07(-0.34%) |
Oct 20, 2015 | 20.35 | 20.85 | 20.19 | 20.73 | 636,297 | +0.55(+2.73%) |
Oct 19, 2015 | 20.00 | 20.34 | 19.61 | 20.18 | 410,533 | +0.20(+1.00%) |
Oct 16, 2015 | 20.55 | 20.66 | 19.89 | 19.98 | 709,346 | -0.59(-2.87%) |
Oct 15, 2015 | 20.88 | 20.97 | 20.33 | 20.57 | 926,463 | -0.27(-1.30%) |
Oct 14, 2015 | 20.90 | 21.11 | 20.51 | 20.84 | 475,918 | -0.06(-0.29%) |
Oct 13, 2015 | 21.81 | 21.84 | 20.82 | 20.90 | 1,030,349 | -1.04(-4.74%) |
Oct 09, 2015 | 21.94 | 21.94 | 21.94 | 0 | +0.05(+0.23%) | |
Oct 08, 2015 | 20.90 | 21.93 | 20.90 | 21.89 | 713,323 | +0.92(+4.39%) |
Oct 07, 2015 | 20.55 | 21.13 | 20.52 | 20.97 | 505,240 | +0.57(+2.79%) |
Oct 06, 2015 | 20.47 | 20.60 | 20.14 | 20.40 | 766,243 | -0.16(-0.78%) |
Oct 05, 2015 | 19.50 | 20.78 | 19.50 | 20.56 | 729,446 | +1.33(+6.92%) |
Oct 02, 2015 | 19.15 | 19.37 | 18.93 | 19.23 | 791,487 | +0.01(+0.05%) |
Oct 01, 2015 | 19.70 | 20.00 | 19.05 | 19.22 | 984,163 | -0.36(-1.84%) |
Sep 30, 2015 | 19.60 | 19.70 | 19.36 | 19.58 | 955,274 | +0.03(+0.15%) |
Sep 29, 2015 | 19.50 | 19.60 | 19.23 | 19.55 | 1,021,608 | +0.10(+0.51%) |
Sep 28, 2015 | 19.75 | 19.86 | 19.40 | 19.45 | 1,079,589 | -0.45(-2.26%) |
Sep 25, 2015 | 19.51 | 20.07 | 19.51 | 19.90 | 1,453,117 | +0.43(+2.21%) |
Sep 24, 2015 | 20.02 | 20.05 | 18.79 | 19.47 | 2,420,664 | -1.16(-5.62%) |
Sep 23, 2015 | 20.98 | 21.15 | 20.51 | 20.63 | 579,669 | -0.27(-1.29%) |
Sep 22, 2015 | 20.78 | 21.06 | 20.49 | 20.90 | 458,166 | -0.19(-0.90%) |
Sep 21, 2015 | 21.49 | 21.62 | 20.90 | 21.09 | 572,047 | -0.21(-0.99%) |
Sep 18, 2015 | 22.11 | 22.11 | 21.30 | 21.30 | 697,300 | -1.11(-4.95%) |
Sep 17, 2015 | 22.42 | 23.16 | 22.35 | 22.41 | 762,410 | -0.13(-0.58%) |
Sep 16, 2015 | 21.55 | 22.59 | 21.52 | 22.54 | 1,899,836 | +0.89(+4.11%) |
Sep 15, 2015 | 20.86 | 21.66 | 20.70 | 21.65 | 761,739 | +0.67(+3.19%) |
Sep 14, 2015 | 21.78 | 21.78 | 20.87 | 20.98 | 371,164 | -0.49(-2.28%) |
Sep 11, 2015 | 21.50 | 21.60 | 21.33 | 21.47 | 250,619 | -0.13(-0.60%) |
Sep 10, 2015 | 21.60 | 21.90 | 21.35 | 21.60 | 422,020 | -0.04(-0.18%) |
Sep 09, 2015 | 21.67 | 22.29 | 21.52 | 21.64 | 287,503 | -0.03(-0.14%) |
Sep 08, 2015 | 21.58 | 21.82 | 21.37 | 21.67 | 343,356 | +0.57(+2.70%) |
Sep 04, 2015 | 21.10 | 21.10 | 21.10 | 0 | -0.24(-1.12%) | |
Sep 03, 2015 | 21.48 | 21.87 | 21.11 | 21.34 | 752,430 | +0.04(+0.19%) |
Sep 02, 2015 | 21.35 | 21.55 | 20.87 | 21.30 | 728,174 | +0.17(+0.80%) |