Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.72 | 23.84 | 23.61 | 23.78 | 34,019 | +0.11(+0.46%) |
Sep 29, 2016 | 23.92 | 23.97 | 23.60 | 23.67 | 85,950 | -0.39(-1.63%) |
Sep 28, 2016 | 23.94 | 24.08 | 23.76 | 24.06 | 186,296 | +0.22(+0.91%) |
Sep 27, 2016 | 23.70 | 23.87 | 23.64 | 23.84 | 21,818 | +0.31(+1.31%) |
Sep 26, 2016 | 23.63 | 23.66 | 23.53 | 23.54 | 63,565 | -0.31(-1.29%) |
Sep 23, 2016 | 24.07 | 24.07 | 23.82 | 23.84 | 120,731 | -0.29(-1.21%) |
Sep 22, 2016 | 24.22 | 24.29 | 24.03 | 24.13 | 41,284 | +0.14(+0.59%) |
Sep 21, 2016 | 23.65 | 24.02 | 23.59 | 23.99 | 91,333 | +0.57(+2.44%) |
Sep 20, 2016 | 23.50 | 23.55 | 23.41 | 23.42 | 211,711 | +0.07(+0.28%) |
Sep 19, 2016 | 23.40 | 23.53 | 23.36 | 23.36 | 24,959 | +0.19(+0.82%) |
Sep 16, 2016 | 23.19 | 23.21 | 23.00 | 23.17 | 28,161 | -0.18(-0.78%) |
Sep 15, 2016 | 23.17 | 23.37 | 23.07 | 23.35 | 39,185 | +0.40(+1.73%) |
Sep 14, 2016 | 22.90 | 23.18 | 22.90 | 22.95 | 136,360 | +0.02(+0.11%) |
Sep 13, 2016 | 23.02 | 23.14 | 22.82 | 22.93 | 162,573 | -0.50(-2.12%) |
Sep 12, 2016 | 23.04 | 23.48 | 22.95 | 23.42 | 39,439 | +0.19(+0.82%) |
Sep 09, 2016 | 23.69 | 23.75 | 23.23 | 23.23 | 418,961 | -0.80(-3.34%) |
Sep 08, 2016 | 24.07 | 24.18 | 24.03 | 24.03 | 41,452 | -0.10(-0.41%) |
Sep 07, 2016 | 24.23 | 24.23 | 24.05 | 24.13 | 93,749 | -0.03(-0.14%) |
Sep 06, 2016 | 23.86 | 24.18 | 23.86 | 24.17 | 157,455 | +0.51(+2.17%) |
Sep 02, 2016 | 23.59 | 23.65 | 23.65 | 23.65 | 35,160 | +0.35(+1.49%) |
Sep 01, 2016 | 23.15 | 23.31 | 23.15 | 23.31 | 66,237 | +0.12(+0.54%) |
Aug 31, 2016 | 23.31 | 23.32 | 23.12 | 23.18 | 167,178 | -0.24(-1.02%) |
Aug 30, 2016 | 23.51 | 23.52 | 23.37 | 23.42 | 153,895 | -0.02(-0.07%) |
Aug 29, 2016 | 23.32 | 23.48 | 23.32 | 23.44 | 26,790 | +0.18(+0.78%) |
Aug 26, 2016 | 23.58 | 23.67 | 23.15 | 23.26 | 32,173 | -0.19(-0.81%) |
Aug 25, 2016 | 23.42 | 23.48 | 23.40 | 23.45 | 103,630 | +0.04(+0.18%) |
Aug 24, 2016 | 23.41 | 23.48 | 23.34 | 23.41 | 117,773 | -0.02(-0.11%) |
Aug 23, 2016 | 23.76 | 23.80 | 23.43 | 23.43 | 38,807 | -0.06(-0.25%) |
Aug 22, 2016 | 23.60 | 23.60 | 23.44 | 23.49 | 35,975 | -0.27(-1.15%) |
Aug 19, 2016 | 23.70 | 23.79 | 23.63 | 23.76 | 50,106 | -0.16(-0.66%) |
Aug 18, 2016 | 23.89 | 23.94 | 23.86 | 23.92 | 27,055 | +0.19(+0.80%) |
Aug 17, 2016 | 23.71 | 23.77 | 23.51 | 23.73 | 219,989 | -0.12(-0.52%) |
Aug 16, 2016 | 23.92 | 23.94 | 23.82 | 23.85 | 33,482 | -0.16(-0.65%) |
Aug 15, 2016 | 23.82 | 24.06 | 23.82 | 24.01 | 18,413 | +0.22(+0.94%) |
Aug 12, 2016 | 23.84 | 23.85 | 23.72 | 23.79 | 49,768 | -0.07(-0.31%) |
Aug 11, 2016 | 23.74 | 23.89 | 23.68 | 23.86 | 169,900 | +0.26(+1.12%) |
Aug 10, 2016 | 23.77 | 23.78 | 23.57 | 23.60 | 228,645 | +0.02(+0.11%) |
Aug 09, 2016 | 23.59 | 23.69 | 23.56 | 23.57 | 61,422 | +0.17(+0.71%) |
Aug 08, 2016 | 23.46 | 23.47 | 23.36 | 23.41 | 33,653 | +0.14(+0.60%) |
Aug 05, 2016 | 23.17 | 23.30 | 23.09 | 23.27 | 29,673 | +0.21(+0.90%) |
Aug 04, 2016 | 22.97 | 23.09 | 22.92 | 23.06 | 207,952 | +0.17(+0.72%) |
Aug 03, 2016 | 22.63 | 22.93 | 22.62 | 22.89 | 18,325 | +0.09(+0.40%) |
Aug 02, 2016 | 22.99 | 22.99 | 22.69 | 22.80 | 75,034 | -0.19(-0.83%) |
Aug 01, 2016 | 23.17 | 23.17 | 22.97 | 22.99 | 104,938 | -0.03(-0.14%) |
Jul 29, 2016 | 22.90 | 23.05 | 22.84 | 23.03 | 257,202 | +0.09(+0.40%) |
Jul 28, 2016 | 22.87 | 22.94 | 22.79 | 22.93 | 320,092 | +0.07(+0.33%) |
Jul 27, 2016 | 22.99 | 22.99 | 22.72 | 22.86 | 150,471 | +0.00(+0.00%) |
Jul 26, 2016 | 22.75 | 22.93 | 22.75 | 22.86 | 145,207 | +0.14(+0.62%) |
Jul 25, 2016 | 22.93 | 22.93 | 22.66 | 22.72 | 89,735 | -0.19(-0.83%) |
Jul 22, 2016 | 22.91 | 22.92 | 22.76 | 22.91 | 234,929 | +0.16(+0.69%) |
Jul 21, 2016 | 22.82 | 22.87 | 22.67 | 22.75 | 158,687 | -0.07(-0.33%) |
Jul 20, 2016 | 22.72 | 22.86 | 22.71 | 22.83 | 70,072 | +0.12(+0.51%) |
Jul 19, 2016 | 22.77 | 22.83 | 22.65 | 22.71 | 54,727 | -0.17(-0.72%) |
Jul 18, 2016 | 22.61 | 22.90 | 22.61 | 22.88 | 102,158 | +0.09(+0.40%) |
Jul 15, 2016 | 22.72 | 22.82 | 22.67 | 22.79 | 22,294 | +0.03(+0.15%) |
Jul 14, 2016 | 22.73 | 22.84 | 22.68 | 22.75 | 74,057 | +0.31(+1.36%) |
Jul 13, 2016 | 22.57 | 22.61 | 22.35 | 22.45 | 81,811 | -0.08(-0.37%) |
Jul 12, 2016 | 22.53 | 22.58 | 22.43 | 22.53 | 94,732 | +0.31(+1.38%) |
Jul 11, 2016 | 22.26 | 22.26 | 22.16 | 22.22 | 112,014 | +0.23(+1.05%) |
Jul 08, 2016 | 21.75 | 22.06 | 21.57 | 21.99 | 149,724 | +0.42(+1.96%) |
Jul 07, 2016 | 21.73 | 21.82 | 21.51 | 21.57 | 67,716 | -0.06(-0.27%) |
Jul 06, 2016 | 21.37 | 21.63 | 21.31 | 21.63 | 64,924 | -0.07(-0.34%) |
Jul 05, 2016 | 21.97 | 21.97 | 21.64 | 21.70 | 70,582 | -0.46(-2.09%) |
Jul 01, 2016 | 21.98 | 22.16 | 22.16 | 22.16 | 63,553 | +0.23(+1.06%) |
Jun 30, 2016 | 21.93 | 22.02 | 21.81 | 21.93 | 128,558 | +0.23(+1.07%) |
Jun 29, 2016 | 21.67 | 21.77 | 21.50 | 21.70 | 43,223 | +0.46(+2.18%) |
Jun 28, 2016 | 21.06 | 21.26 | 21.06 | 21.24 | 26,256 | +0.55(+2.68%) |
Jun 27, 2016 | 20.90 | 20.90 | 20.51 | 20.68 | 60,603 | -0.21(-0.99%) |
Jun 24, 2016 | 21.09 | 21.31 | 20.87 | 20.89 | 109,562 | -1.22(-5.54%) |
Jun 23, 2016 | 21.85 | 22.11 | 21.82 | 22.11 | 32,582 | +0.49(+2.29%) |
Jun 22, 2016 | 21.62 | 21.74 | 21.60 | 21.62 | 323,047 | +0.07(+0.34%) |
Jun 21, 2016 | 21.48 | 21.60 | 21.40 | 21.55 | 193,084 | +0.14(+0.65%) |
Jun 20, 2016 | 21.36 | 21.51 | 21.36 | 21.41 | 57,471 | +0.39(+1.84%) |
Jun 17, 2016 | 21.00 | 21.08 | 20.96 | 21.02 | 914,267 | +0.02(+0.12%) |
Jun 16, 2016 | 20.81 | 21.02 | 20.68 | 20.99 | 34,859 | -0.08(-0.39%) |
Jun 15, 2016 | 21.09 | 21.16 | 21.06 | 21.08 | 10,059 | +0.20(+0.97%) |
Jun 14, 2016 | 20.90 | 20.95 | 20.76 | 20.88 | 60,940 | -0.05(-0.26%) |
Jun 13, 2016 | 21.06 | 21.13 | 20.93 | 20.93 | 141,499 | -0.35(-1.62%) |
Jun 10, 2016 | 21.37 | 21.41 | 21.21 | 21.27 | 48,803 | -0.48(-2.19%) |
Jun 09, 2016 | 21.77 | 21.81 | 21.73 | 21.75 | 147,953 | -0.22(-1.01%) |
Jun 08, 2016 | 22.00 | 22.03 | 21.94 | 21.97 | 46,350 | +0.15(+0.68%) |
Jun 07, 2016 | 21.85 | 21.89 | 21.81 | 21.83 | 200,416 | +0.18(+0.84%) |
Jun 06, 2016 | 21.50 | 21.69 | 21.48 | 21.64 | 123,192 | +0.16(+0.77%) |
Jun 03, 2016 | 21.36 | 21.48 | 21.31 | 21.48 | 57,524 | +0.36(+1.71%) |
Jun 02, 2016 | 20.99 | 21.17 | 20.99 | 21.12 | 115,539 | +0.14(+0.67%) |
Jun 01, 2016 | 20.99 | 21.04 | 20.92 | 20.98 | 80,970 | +0.02(+0.12%) |
May 31, 2016 | 21.18 | 21.18 | 20.95 | 20.95 | 114,272 | -0.02(-0.08%) |
May 27, 2016 | 20.92 | 20.97 | 20.97 | 20.97 | 29,051 | +0.04(+0.20%) |
May 26, 2016 | 20.94 | 20.95 | 20.86 | 20.93 | 294,882 | +0.07(+0.36%) |
May 25, 2016 | 20.85 | 20.90 | 20.81 | 20.85 | 49,944 | +0.24(+1.16%) |
May 24, 2016 | 20.46 | 20.63 | 20.46 | 20.62 | 102,272 | +0.20(+0.97%) |
May 23, 2016 | 20.51 | 20.52 | 20.42 | 20.42 | 382,098 | -0.07(-0.35%) |
May 20, 2016 | 20.51 | 20.53 | 20.44 | 20.49 | 614,137 | +0.20(+0.96%) |
May 19, 2016 | 20.27 | 20.40 | 20.15 | 20.30 | 271,116 | -0.21(-1.04%) |
May 18, 2016 | 20.56 | 20.75 | 20.44 | 20.51 | 146,613 | -0.20(-0.96%) |
May 17, 2016 | 20.79 | 20.82 | 20.62 | 20.71 | 43,911 | -0.03(-0.16%) |
May 16, 2016 | 20.65 | 20.86 | 20.65 | 20.74 | 90,985 | +0.19(+0.92%) |
May 13, 2016 | 20.70 | 20.79 | 20.48 | 20.55 | 56,096 | -0.33(-1.58%) |
May 12, 2016 | 20.98 | 21.05 | 20.82 | 20.88 | 81,544 | -0.10(-0.47%) |
May 11, 2016 | 21.04 | 21.09 | 20.96 | 20.98 | 52,170 | -0.05(-0.23%) |
May 10, 2016 | 20.79 | 21.03 | 20.79 | 21.03 | 36,981 | +0.41(+2.00%) |
May 09, 2016 | 20.92 | 20.92 | 20.60 | 20.62 | 275,961 | -0.20(-0.95%) |
May 06, 2016 | 20.70 | 20.90 | 20.70 | 20.81 | 28,790 | -0.05(-0.22%) |
May 05, 2016 | 21.05 | 21.06 | 20.77 | 20.86 | 52,628 | -0.08(-0.36%) |
May 04, 2016 | 20.90 | 21.01 | 20.87 | 20.94 | 157,583 | -0.14(-0.66%) |
May 03, 2016 | 21.22 | 21.22 | 21.08 | 21.08 | 98,356 | -0.51(-2.36%) |
May 02, 2016 | 21.63 | 21.67 | 21.54 | 21.59 | 274,098 | -0.03(-0.13%) |
Apr 29, 2016 | 21.78 | 21.78 | 21.55 | 21.61 | 9,647 | -0.10(-0.48%) |
Apr 28, 2016 | 21.81 | 21.92 | 21.72 | 21.72 | 31,934 | -0.23(-1.05%) |
Apr 27, 2016 | 21.80 | 21.98 | 21.72 | 21.95 | 49,058 | +0.12(+0.53%) |
Apr 26, 2016 | 21.75 | 21.83 | 21.73 | 21.83 | 10,696 | +0.20(+0.94%) |
Apr 25, 2016 | 21.73 | 21.73 | 21.60 | 21.63 | 3,061 | -0.10(-0.44%) |
Apr 22, 2016 | 21.83 | 21.90 | 21.70 | 21.73 | 10,933 | -0.09(-0.41%) |
Apr 21, 2016 | 22.10 | 22.10 | 21.82 | 21.82 | 19,428 | -0.26(-1.19%) |
Apr 20, 2016 | 22.04 | 22.15 | 21.93 | 22.08 | 122,833 | -0.12(-0.56%) |
Apr 19, 2016 | 22.07 | 22.23 | 22.05 | 22.20 | 203,570 | +0.30(+1.39%) |
Apr 18, 2016 | 21.76 | 21.98 | 21.76 | 21.90 | 9,021 | +0.05(+0.23%) |
Apr 15, 2016 | 21.90 | 21.90 | 21.81 | 21.85 | 77,340 | -0.03(-0.15%) |
Apr 14, 2016 | 21.99 | 22.00 | 21.85 | 21.88 | 105,648 | -0.05(-0.22%) |
Apr 13, 2016 | 21.91 | 21.99 | 21.85 | 21.93 | 13,275 | +0.29(+1.33%) |
Apr 12, 2016 | 21.40 | 21.70 | 21.40 | 21.64 | 28,281 | +0.31(+1.47%) |
Apr 11, 2016 | 21.51 | 21.51 | 21.32 | 21.33 | 45,573 | +0.16(+0.78%) |
Apr 08, 2016 | 21.21 | 21.26 | 21.10 | 21.17 | 43,801 | +0.37(+1.77%) |
Apr 07, 2016 | 20.84 | 20.89 | 20.77 | 20.80 | 5,680 | -0.33(-1.58%) |
Apr 06, 2016 | 20.96 | 21.13 | 20.96 | 21.13 | 43,263 | +0.17(+0.82%) |
Apr 05, 2016 | 21.04 | 21.04 | 20.95 | 20.96 | 6,418 | -0.33(-1.55%) |
Apr 04, 2016 | 21.55 | 21.55 | 21.29 | 21.29 | 18,957 | -0.25(-1.18%) |
Apr 01, 2016 | 21.24 | 21.56 | 21.11 | 21.55 | 81,204 | -0.05(-0.23%) |
Mar 31, 2016 | 21.64 | 21.65 | 21.60 | 21.60 | 1,096 | -0.01(-0.04%) |
Mar 30, 2016 | 21.68 | 21.68 | 21.60 | 21.60 | 5,714 | +0.19(+0.88%) |
Mar 29, 2016 | 21.04 | 21.43 | 21.00 | 21.41 | 50,290 | +0.39(+1.84%) |
Mar 28, 2016 | 21.24 | 21.25 | 21.03 | 21.03 | 12,500 | -0.06(-0.27%) |
Mar 24, 2016 | 20.88 | 21.09 | 21.09 | 21.09 | 4,740 | +0.02(+0.12%) |
Mar 23, 2016 | 21.27 | 21.27 | 21.06 | 21.06 | 74,310 | -0.30(-1.43%) |
Mar 22, 2016 | 21.33 | 21.50 | 21.31 | 21.36 | 25,530 | -0.09(-0.42%) |
Mar 21, 2016 | 21.47 | 21.48 | 21.39 | 21.46 | 12,121 | +0.10(+0.46%) |
Mar 18, 2016 | 21.60 | 21.60 | 21.36 | 21.36 | 20,402 | -0.02(-0.08%) |
Mar 17, 2016 | 21.12 | 21.39 | 21.04 | 21.37 | 29,577 | +0.44(+2.12%) |
Mar 16, 2016 | 20.40 | 20.93 | 20.35 | 20.93 | 42,649 | +0.46(+2.25%) |
Mar 15, 2016 | 20.77 | 20.77 | 20.41 | 20.47 | 57,674 | -0.31(-1.50%) |
Mar 14, 2016 | 21.60 | 21.60 | 20.70 | 20.78 | 237,044 | -0.10(-0.47%) |
Mar 11, 2016 | 20.79 | 20.88 | 20.72 | 20.88 | 44,294 | +0.48(+2.33%) |
Mar 10, 2016 | 20.68 | 20.68 | 20.22 | 20.40 | 162,279 | -0.02(-0.12%) |
Mar 09, 2016 | 20.66 | 20.66 | 20.38 | 20.43 | 72,739 | +0.16(+0.81%) |
Mar 08, 2016 | 20.29 | 20.36 | 20.13 | 20.26 | 24,282 | -0.33(-1.59%) |
Mar 07, 2016 | 20.48 | 20.66 | 20.46 | 20.59 | 65,899 | -0.02(-0.12%) |
Mar 04, 2016 | 20.35 | 20.64 | 20.35 | 20.62 | 30,091 | +0.42(+2.07%) |
Mar 03, 2016 | 20.09 | 20.24 | 20.08 | 20.20 | 8,239 | +0.12(+0.61%) |
Mar 02, 2016 | 19.89 | 20.08 | 19.87 | 20.08 | 43,884 | +0.18(+0.91%) |
Mar 01, 2016 | 19.48 | 19.93 | 19.48 | 19.90 | 263,912 | +0.62(+3.19%) |
Feb 29, 2016 | 19.32 | 19.40 | 19.20 | 19.28 | 2,095 | +0.14(+0.73%) |
Feb 26, 2016 | 19.27 | 19.27 | 19.13 | 19.14 | 8,951 | -0.13(-0.69%) |
Feb 25, 2016 | 19.21 | 19.30 | 19.16 | 19.27 | 6,358 | +0.07(+0.35%) |
Feb 24, 2016 | 19.02 | 19.24 | 19.02 | 19.21 | 38,857 | -0.09(-0.47%) |
Feb 23, 2016 | 19.48 | 19.49 | 19.30 | 19.30 | 2,752 | -0.36(-1.84%) |
Feb 22, 2016 | 19.48 | 19.67 | 19.48 | 19.66 | 5,079 | +0.32(+1.66%) |
Feb 19, 2016 | 19.18 | 19.34 | 19.15 | 19.34 | 7,174 | +0.14(+0.73%) |
Feb 18, 2016 | 19.40 | 19.41 | 19.20 | 19.20 | 28,384 | -0.13(-0.68%) |
Feb 17, 2016 | 19.09 | 19.36 | 19.09 | 19.33 | 15,268 | +0.25(+1.33%) |
Feb 16, 2016 | 19.13 | 19.13 | 18.96 | 19.07 | 4,877 | +0.44(+2.33%) |
Feb 12, 2016 | 18.55 | 18.64 | 18.64 | 18.64 | 1,461 | +0.08(+0.44%) |
Feb 11, 2016 | 18.63 | 18.63 | 18.41 | 18.56 | 43,823 | -0.27(-1.44%) |
Feb 10, 2016 | 18.98 | 18.98 | 18.80 | 18.83 | 111,899 | +0.23(+1.24%) |
Feb 09, 2016 | 18.69 | 18.80 | 18.57 | 18.60 | 276,349 | -0.34(-1.82%) |
Feb 08, 2016 | 19.09 | 19.09 | 18.76 | 18.94 | 11,762 | -0.22(-1.16%) |
Feb 05, 2016 | 19.19 | 19.28 | 19.16 | 19.16 | 3,278 | -0.24(-1.26%) |
Feb 04, 2016 | 19.46 | 19.48 | 19.29 | 19.41 | 4,908 | +0.17(+0.89%) |
Feb 03, 2016 | 18.96 | 19.25 | 18.79 | 19.24 | 3,094 | +0.35(+1.87%) |
Feb 02, 2016 | 19.30 | 19.30 | 18.82 | 18.89 | 5,765 | -0.54(-2.79%) |
Feb 01, 2016 | 19.89 | 19.89 | 19.16 | 19.43 | 11,815 | -0.10(-0.50%) |
Jan 29, 2016 | 19.18 | 19.53 | 19.18 | 19.53 | 118,865 | +0.64(+3.39%) |
Jan 28, 2016 | 18.56 | 18.89 | 18.56 | 18.89 | 1,823 | +0.21(+1.14%) |
Jan 27, 2016 | 18.62 | 18.90 | 18.62 | 18.67 | 25,587 | -0.02(-0.13%) |
Jan 26, 2016 | 18.53 | 18.76 | 18.53 | 18.70 | 24,937 | +0.15(+0.80%) |
Jan 25, 2016 | 18.70 | 18.76 | 18.55 | 18.55 | 15,686 | -0.16(-0.83%) |
Jan 22, 2016 | 18.64 | 18.72 | 18.60 | 18.70 | 11,098 | +0.53(+2.89%) |
Jan 21, 2016 | 18.11 | 18.27 | 18.11 | 18.18 | 7,916 | -0.05(-0.26%) |
Jan 20, 2016 | 18.31 | 18.31 | 17.62 | 18.23 | 9,350 | -0.20(-1.07%) |
Jan 19, 2016 | 18.68 | 19.17 | 17.93 | 18.43 | 68,405 | +0.20(+1.08%) |
Jan 15, 2016 | 18.81 | 18.23 | 18.23 | 18.23 | 285,229 | -0.76(-4.02%) |
Jan 14, 2016 | 18.69 | 19.01 | 18.69 | 18.99 | 4,055 | +0.24(+1.29%) |
Jan 13, 2016 | 18.99 | 19.19 | 18.75 | 18.75 | 78,631 | -0.24(-1.28%) |
Jan 12, 2016 | 19.06 | 19.08 | 18.84 | 18.99 | 10,718 | +0.11(+0.56%) |
Jan 11, 2016 | 18.97 | 18.97 | 18.71 | 18.89 | 286,352 | -0.08(-0.43%) |
Jan 08, 2016 | 19.46 | 19.46 | 18.97 | 18.97 | 29,475 | -0.16(-0.82%) |
Jan 07, 2016 | 19.15 | 19.33 | 19.07 | 19.12 | 152,596 | -0.50(-2.55%) |
Jan 06, 2016 | 19.76 | 19.80 | 19.58 | 19.62 | 28,498 | -0.44(-2.17%) |
Jan 05, 2016 | 19.74 | 20.09 | 19.74 | 20.06 | 469,575 | +0.16(+0.83%) |
Jan 04, 2016 | 20.53 | 20.53 | 19.73 | 19.90 | 415,308 | -0.69(-3.35%) |
Dec 31, 2015 | 20.53 | 20.58 | 20.58 | 20.58 | 33,370 | +0.02(+0.12%) |
Dec 30, 2015 | 20.73 | 20.73 | 20.55 | 20.56 | 11,700 | -0.32(-1.53%) |
Dec 29, 2015 | 20.85 | 20.90 | 20.79 | 20.88 | 16,168 | +0.04(+0.17%) |
Dec 28, 2015 | 20.95 | 20.96 | 20.69 | 20.84 | 109,389 | -0.18(-0.83%) |
Dec 24, 2015 | 20.85 | 21.02 | 21.02 | 21.02 | 197,785 | +0.01(+0.03%) |
Dec 23, 2015 | 21.02 | 21.06 | 20.85 | 21.01 | 75,960 | +0.21(+1.00%) |
Dec 22, 2015 | 20.85 | 20.85 | 20.62 | 20.80 | 102,285 | +0.17(+0.83%) |
Dec 21, 2015 | 20.76 | 20.76 | 20.46 | 20.63 | 101,722 | +0.18(+0.88%) |
Dec 18, 2015 | 20.49 | 20.54 | 20.40 | 20.45 | 126,916 | -0.20(-0.95%) |
Dec 17, 2015 | 20.62 | 20.85 | 20.51 | 20.65 | 19,382 | -0.12(-0.59%) |
Dec 16, 2015 | 20.43 | 20.77 | 20.43 | 20.77 | 5,902 | +0.28(+1.36%) |
Dec 15, 2015 | 19.89 | 20.73 | 19.89 | 20.49 | 226,791 | +0.44(+2.21%) |
Dec 14, 2015 | 20.05 | 20.05 | 20.05 | 20.05 | 399 | +0.19(+0.95%) |
Dec 11, 2015 | 20.19 | 20.19 | 19.86 | 19.86 | 18,740,338 | -0.52(-2.57%) |
Dec 10, 2015 | 20.66 | 20.66 | 20.31 | 20.39 | 84,183 | -0.14(-0.68%) |
Dec 09, 2015 | 20.68 | 20.77 | 20.49 | 20.53 | 2,142 | -0.11(-0.52%) |
Dec 08, 2015 | 20.68 | 20.68 | 20.50 | 20.63 | 9,824 | -0.25(-1.18%) |
Dec 07, 2015 | 21.26 | 21.26 | 20.88 | 20.88 | 7,027 | -0.38(-1.77%) |
Dec 04, 2015 | 21.13 | 21.27 | 21.10 | 21.26 | 17,175 | +0.08(+0.39%) |
Dec 03, 2015 | 21.23 | 21.26 | 21.17 | 21.17 | 6,148 | -0.08(-0.39%) |
Dec 02, 2015 | 21.35 | 21.35 | 21.17 | 21.26 | 11,555 | -0.16(-0.73%) |
Dec 01, 2015 | 21.35 | 21.43 | 21.33 | 21.41 | 181,761 | +0.16(+0.77%) |
Nov 30, 2015 | 21.42 | 21.42 | 21.25 | 21.25 | 5,142 | -0.20(-0.95%) |
Nov 27, 2015 | 21.41 | 21.45 | 21.41 | 21.45 | 372 | -0.34(-1.54%) |
Nov 25, 2015 | 21.76 | 21.79 | 21.79 | 21.79 | 45,538 | -0.08(-0.37%) |
Nov 23, 2015 | 22.10 | 22.10 | 21.73 | 21.87 | 122 | -0.15(-0.67%) |
Nov 20, 2015 | 21.95 | 22.14 | 21.95 | 22.02 | 22,768 | +0.51(+2.36%) |
Nov 19, 2015 | 21.51 | 21.51 | 21.51 | 21.51 | 929 | +0.13(+0.61%) |
Nov 17, 2015 | 21.36 | 21.38 | 21.38 | 21.38 | 52,864 | +0.22(+1.05%) |
Nov 13, 2015 | 21.39 | 21.39 | 21.15 | 21.16 | 50 | -0.26(-1.23%) |
Nov 12, 2015 | 21.34 | 21.49 | 21.30 | 21.42 | 4,624 | -0.25(-1.17%) |
Nov 11, 2015 | 21.83 | 21.83 | 21.48 | 21.67 | 41,215 | +0.10(+0.46%) |
Nov 10, 2015 | 21.53 | 21.57 | 21.46 | 21.57 | 2,582 | -0.22(-1.01%) |
Nov 09, 2015 | 22.44 | 22.44 | 21.71 | 21.80 | 7,342 | -0.22(-1.00%) |
Nov 06, 2015 | 22.51 | 22.51 | 21.82 | 22.02 | 10,407 | -0.47(-2.08%) |
Nov 05, 2015 | 22.30 | 22.48 | 22.30 | 22.48 | 2,312 | +0.02(+0.08%) |
Nov 04, 2015 | 22.42 | 22.57 | 22.42 | 22.47 | 3,886 | -0.11(-0.48%) |
Nov 03, 2015 | 22.52 | 22.57 | 22.16 | 22.57 | 9,156 | +0.48(+2.19%) |
Nov 02, 2015 | 22.07 | 22.09 | 22.01 | 22.09 | 4,771 | +0.16(+0.73%) |
Oct 30, 2015 | 21.93 | 21.93 | 21.93 | 21.93 | 288 | +0.07(+0.32%) |
Oct 29, 2015 | 22.32 | 22.32 | 21.80 | 21.86 | 12,494 | -0.25(-1.12%) |
Oct 28, 2015 | 22.31 | 22.44 | 21.80 | 22.11 | 4,281 | -0.42(-1.85%) |
Oct 27, 2015 | 22.34 | 22.52 | 22.21 | 22.52 | 3,047 | +0.18(+0.81%) |
Oct 26, 2015 | 22.38 | 22.41 | 22.34 | 22.34 | 7,596 | -0.14(-0.62%) |
Oct 23, 2015 | 22.50 | 22.51 | 22.48 | 22.48 | 1,405 | +0.41(+1.86%) |
Oct 21, 2015 | 22.12 | 22.12 | 22.07 | 22.07 | 14 | -0.19(-0.84%) |
Oct 20, 2015 | 22.31 | 22.31 | 22.26 | 22.26 | 3,372 | -0.04(-0.19%) |
Oct 19, 2015 | 22.30 | 22.30 | 22.25 | 22.30 | 1,019 | -0.25(-1.13%) |
Oct 16, 2015 | 22.44 | 22.56 | 22.35 | 22.56 | 6,222 | +0.11(+0.51%) |
Oct 15, 2015 | 22.34 | 22.44 | 22.34 | 22.44 | 219,129 | +0.11(+0.48%) |
Oct 14, 2015 | 23.22 | 24.15 | 21.88 | 22.34 | 7,188 | -0.30(-1.34%) |
Oct 13, 2015 | 21.72 | 22.64 | 21.72 | 22.64 | 10,493 | +0.50(+2.26%) |
Oct 12, 2015 | 22.17 | 22.17 | 22.12 | 22.14 | 2,932 | -0.02(-0.11%) |
Oct 09, 2015 | 22.47 | 22.47 | 22.14 | 22.16 | 8,677 | +0.20(+0.89%) |
Oct 08, 2015 | 22.86 | 22.86 | 21.70 | 21.97 | 901,301 | +0.17(+0.79%) |
Oct 07, 2015 | 21.89 | 21.98 | 21.80 | 21.80 | 9,660 | +0.45(+2.11%) |
Oct 06, 2015 | 21.26 | 21.40 | 21.26 | 21.35 | 1,620 | +0.05(+0.23%) |
Oct 05, 2015 | 21.70 | 21.70 | 21.26 | 21.30 | 28,180 | +0.46(+2.20%) |
Oct 02, 2015 | 20.49 | 21.12 | 20.37 | 20.84 | 8,425 | +0.34(+1.68%) |