Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.62 | 28.65 | 28.30 | 28.30 | 958,078 | -0.31(-1.07%) |
Nov 29, 2016 | 28.55 | 28.75 | 28.50 | 28.61 | 434,093 | +0.03(+0.11%) |
Nov 28, 2016 | 28.54 | 28.70 | 28.53 | 28.58 | 358,448 | +0.02(+0.07%) |
Nov 25, 2016 | 28.48 | 28.57 | 28.47 | 28.56 | 203,196 | +0.08(+0.29%) |
Nov 23, 2016 | 28.48 | 28.48 | 28.48 | 0 | -0.15(-0.51%) | |
Nov 22, 2016 | 28.66 | 28.68 | 28.58 | 28.62 | 653,342 | +0.04(+0.15%) |
Nov 21, 2016 | 28.39 | 28.60 | 28.37 | 28.58 | 4,049,032 | +0.28(+1.00%) |
Nov 18, 2016 | 28.41 | 28.46 | 28.25 | 28.30 | 646,161 | -0.03(-0.11%) |
Nov 17, 2016 | 28.17 | 28.35 | 28.11 | 28.33 | 2,397,975 | +0.17(+0.60%) |
Nov 16, 2016 | 27.81 | 28.16 | 27.81 | 28.16 | 601,844 | +0.23(+0.83%) |
Nov 15, 2016 | 27.66 | 28.03 | 27.66 | 27.93 | 1,177,356 | +0.44(+1.60%) |
Nov 14, 2016 | 27.90 | 27.90 | 27.35 | 27.49 | 3,391,138 | -0.40(-1.44%) |
Nov 11, 2016 | 27.60 | 27.92 | 27.60 | 27.89 | 1,835,204 | +0.20(+0.71%) |
Nov 10, 2016 | 28.30 | 28.33 | 27.29 | 27.69 | 2,010,627 | -0.47(-1.66%) |
Nov 09, 2016 | 28.05 | 28.22 | 27.62 | 28.16 | 2,277,009 | -0.05(-0.16%) |
Nov 08, 2016 | 28.03 | 28.33 | 27.94 | 28.20 | 1,155,126 | +0.12(+0.42%) |
Nov 07, 2016 | 27.82 | 28.09 | 27.82 | 28.08 | 980,022 | +0.66(+2.42%) |
Nov 04, 2016 | 27.47 | 27.67 | 27.35 | 27.42 | 1,274,794 | -0.08(-0.28%) |
Nov 03, 2016 | 27.69 | 27.74 | 27.46 | 27.50 | 981,707 | -0.26(-0.95%) |
Nov 02, 2016 | 27.91 | 28.06 | 27.69 | 27.76 | 1,820,109 | -0.22(-0.80%) |
Nov 01, 2016 | 28.26 | 28.30 | 27.75 | 27.98 | 3,388,575 | -0.24(-0.83%) |
Oct 31, 2016 | 28.28 | 28.32 | 28.22 | 28.22 | 438,968 | +0.01(+0.05%) |
Oct 28, 2016 | 28.30 | 28.53 | 28.15 | 28.21 | 716,338 | -0.04(-0.13%) |
Oct 27, 2016 | 28.49 | 28.51 | 28.22 | 28.24 | 510,381 | -0.14(-0.48%) |
Oct 26, 2016 | 28.33 | 28.50 | 28.28 | 28.38 | 509,553 | -0.17(-0.58%) |
Oct 25, 2016 | 28.66 | 28.66 | 28.48 | 28.54 | 323,565 | -0.09(-0.31%) |
Oct 24, 2016 | 28.43 | 28.65 | 28.43 | 28.63 | 269,134 | +0.36(+1.26%) |
Oct 21, 2016 | 28.22 | 28.29 | 28.11 | 28.28 | 375,951 | +0.15(+0.55%) |
Oct 20, 2016 | 28.13 | 28.18 | 27.98 | 28.12 | 325,091 | -0.07(-0.25%) |
Oct 19, 2016 | 28.18 | 28.23 | 28.12 | 28.19 | 1,542,466 | -0.02(-0.08%) |
Oct 18, 2016 | 28.25 | 28.31 | 28.17 | 28.21 | 4,428,173 | +0.22(+0.78%) |
Oct 17, 2016 | 28.07 | 28.12 | 27.98 | 27.99 | 376,951 | -0.08(-0.28%) |
Oct 14, 2016 | 28.09 | 28.26 | 28.03 | 28.07 | 2,327,365 | +0.11(+0.38%) |
Oct 13, 2016 | 27.96 | 28.05 | 27.72 | 27.97 | 692,024 | -0.18(-0.63%) |
Oct 12, 2016 | 28.15 | 28.23 | 27.99 | 28.14 | 661,932 | -0.03(-0.10%) |
Oct 11, 2016 | 28.55 | 28.59 | 28.03 | 28.17 | 2,739,115 | -0.35(-1.23%) |
Oct 10, 2016 | 28.44 | 28.60 | 28.44 | 28.52 | 399,559 | +0.20(+0.72%) |
Oct 07, 2016 | 28.41 | 28.41 | 28.18 | 28.32 | 535,902 | -0.04(-0.15%) |
Oct 06, 2016 | 28.32 | 28.40 | 28.20 | 28.36 | 511,608 | +0.05(+0.18%) |
Oct 05, 2016 | 28.25 | 28.41 | 28.24 | 28.31 | 535,843 | +0.11(+0.41%) |
Oct 04, 2016 | 28.28 | 28.38 | 28.09 | 28.20 | 1,434,997 | -0.03(-0.10%) |
Oct 03, 2016 | 28.27 | 28.32 | 28.15 | 28.23 | 2,509,953 | -0.09(-0.33%) |
Sep 30, 2016 | 28.25 | 28.40 | 28.19 | 28.32 | 529,750 | +0.15(+0.52%) |
Sep 29, 2016 | 28.30 | 28.36 | 28.05 | 28.17 | 902,465 | -0.17(-0.61%) |
Sep 28, 2016 | 28.28 | 28.36 | 28.18 | 28.35 | 308,828 | +0.10(+0.35%) |
Sep 27, 2016 | 27.93 | 28.25 | 27.89 | 28.25 | 1,805,901 | +0.33(+1.17%) |
Sep 26, 2016 | 27.93 | 28.01 | 27.86 | 27.92 | 421,663 | -0.19(-0.69%) |
Sep 23, 2016 | 28.31 | 28.32 | 28.05 | 28.11 | 2,143,014 | -0.26(-0.91%) |
Sep 22, 2016 | 28.36 | 28.41 | 28.32 | 28.37 | 503,620 | +0.18(+0.65%) |
Sep 21, 2016 | 28.01 | 28.22 | 27.89 | 28.19 | 1,206,453 | +0.30(+1.06%) |
Sep 20, 2016 | 28.00 | 28.05 | 27.85 | 27.89 | 428,891 | -0.03(-0.10%) |
Sep 19, 2016 | 28.07 | 28.22 | 27.86 | 27.92 | 684,001 | -0.06(-0.22%) |
Sep 16, 2016 | 28.07 | 28.09 | 27.86 | 27.98 | 457,486 | -0.09(-0.34%) |
Sep 15, 2016 | 27.61 | 28.11 | 27.61 | 28.08 | 1,079,193 | +0.49(+1.77%) |
Sep 14, 2016 | 27.43 | 27.73 | 27.40 | 27.59 | 1,124,514 | +0.19(+0.69%) |
Sep 13, 2016 | 27.49 | 27.60 | 27.28 | 27.40 | 1,872,625 | -0.18(-0.65%) |
Sep 12, 2016 | 26.96 | 27.62 | 26.96 | 27.58 | 1,616,222 | +0.45(+1.67%) |
Sep 09, 2016 | 27.59 | 27.66 | 27.12 | 27.12 | 1,655,723 | -0.65(-2.36%) |
Sep 08, 2016 | 27.95 | 27.95 | 27.72 | 27.78 | 717,168 | -0.27(-0.97%) |
Sep 07, 2016 | 28.01 | 28.08 | 27.92 | 28.05 | 748,195 | +0.06(+0.20%) |
Sep 06, 2016 | 27.90 | 28.00 | 27.84 | 28.00 | 454,920 | +0.12(+0.43%) |
Sep 02, 2016 | 27.87 | 27.88 | 27.88 | 27.88 | 1,950,616 | +0.11(+0.41%) |
Sep 01, 2016 | 27.61 | 27.78 | 27.52 | 27.76 | 1,361,398 | +0.10(+0.36%) |
Aug 31, 2016 | 27.66 | 27.70 | 27.56 | 27.66 | 514,715 | -0.05(-0.18%) |
Aug 30, 2016 | 27.74 | 27.83 | 27.61 | 27.71 | 1,243,122 | -0.07(-0.26%) |
Aug 29, 2016 | 27.71 | 27.87 | 27.71 | 27.79 | 337,921 | +0.09(+0.33%) |
Aug 26, 2016 | 27.68 | 27.89 | 27.56 | 27.70 | 965,047 | +0.02(+0.09%) |
Aug 25, 2016 | 27.58 | 27.72 | 27.54 | 27.67 | 795,361 | +0.05(+0.17%) |
Aug 24, 2016 | 27.76 | 27.77 | 27.55 | 27.63 | 508,015 | -0.15(-0.53%) |
Aug 23, 2016 | 27.76 | 27.85 | 27.76 | 27.77 | 378,669 | +0.12(+0.43%) |
Aug 22, 2016 | 27.66 | 27.72 | 27.56 | 27.65 | 664,246 | -0.04(-0.15%) |
Aug 19, 2016 | 27.58 | 27.73 | 27.54 | 27.69 | 946,312 | +0.06(+0.21%) |
Aug 18, 2016 | 27.55 | 27.66 | 27.54 | 27.64 | 834,854 | +0.05(+0.16%) |
Aug 17, 2016 | 27.62 | 27.62 | 27.43 | 27.59 | 634,040 | -0.05(-0.16%) |
Aug 16, 2016 | 27.71 | 27.71 | 27.62 | 27.64 | 488,732 | -0.13(-0.48%) |
Aug 15, 2016 | 27.63 | 27.83 | 27.63 | 27.77 | 633,876 | +0.15(+0.54%) |
Aug 12, 2016 | 27.58 | 27.62 | 27.54 | 27.62 | 1,560,383 | -0.01(-0.04%) |
Aug 11, 2016 | 27.61 | 27.69 | 27.56 | 27.63 | 961,052 | +0.11(+0.41%) |
Aug 10, 2016 | 27.64 | 27.64 | 27.47 | 27.52 | 1,467,627 | -0.10(-0.37%) |
Aug 09, 2016 | 27.58 | 27.70 | 27.56 | 27.62 | 917,379 | +0.07(+0.25%) |
Aug 08, 2016 | 27.58 | 27.63 | 27.49 | 27.55 | 2,829,615 | +0.00(+0.01%) |
Aug 05, 2016 | 27.33 | 27.57 | 27.31 | 27.55 | 1,191,683 | +0.31(+1.14%) |
Aug 04, 2016 | 27.08 | 27.26 | 27.08 | 27.24 | 615,053 | +0.15(+0.57%) |
Aug 03, 2016 | 26.93 | 27.09 | 26.93 | 27.09 | 447,537 | +0.13(+0.48%) |
Aug 02, 2016 | 27.17 | 27.19 | 26.81 | 26.96 | 1,958,871 | -0.26(-0.96%) |
Aug 01, 2016 | 27.11 | 27.25 | 27.06 | 27.22 | 4,884,956 | +0.13(+0.49%) |
Jul 29, 2016 | 27.10 | 27.15 | 27.01 | 27.08 | 830,851 | +0.07(+0.25%) |
Jul 28, 2016 | 26.98 | 27.07 | 26.89 | 27.02 | 1,754,054 | +0.10(+0.38%) |
Jul 27, 2016 | 27.02 | 27.02 | 26.80 | 26.92 | 972,459 | +0.24(+0.91%) |
Jul 26, 2016 | 26.56 | 26.73 | 26.52 | 26.67 | 588,952 | +0.13(+0.49%) |
Jul 25, 2016 | 26.53 | 26.58 | 26.47 | 26.54 | 1,310,043 | -0.00(-0.02%) |
Jul 22, 2016 | 26.40 | 26.55 | 26.32 | 26.55 | 1,218,509 | +0.14(+0.53%) |
Jul 21, 2016 | 26.55 | 26.61 | 26.35 | 26.41 | 634,702 | -0.14(-0.54%) |
Jul 20, 2016 | 26.38 | 26.60 | 26.38 | 26.55 | 824,404 | +0.39(+1.48%) |
Jul 19, 2016 | 26.18 | 26.23 | 26.12 | 26.16 | 629,009 | -0.05(-0.18%) |
Jul 18, 2016 | 26.02 | 26.23 | 26.01 | 26.21 | 614,897 | +0.21(+0.81%) |
Jul 15, 2016 | 26.08 | 26.08 | 25.92 | 26.00 | 348,346 | -0.04(-0.15%) |
Jul 14, 2016 | 25.99 | 26.07 | 25.96 | 26.04 | 434,297 | +0.21(+0.83%) |
Jul 13, 2016 | 25.93 | 25.94 | 25.82 | 25.82 | 640,298 | -0.05(-0.17%) |
Jul 12, 2016 | 25.75 | 25.90 | 25.74 | 25.87 | 540,184 | +0.25(+0.97%) |
Jul 11, 2016 | 25.54 | 25.69 | 25.51 | 25.62 | 333,231 | +0.16(+0.64%) |
Jul 08, 2016 | 25.17 | 25.46 | 25.02 | 25.46 | 644,006 | +0.44(+1.75%) |
Jul 07, 2016 | 24.99 | 25.12 | 24.93 | 25.02 | 915,685 | +0.07(+0.27%) |
Jul 06, 2016 | 24.67 | 24.96 | 24.58 | 24.95 | 1,085,868 | +0.18(+0.73%) |
Jul 05, 2016 | 24.84 | 24.87 | 24.65 | 24.77 | 1,468,082 | -0.22(-0.89%) |
Jul 01, 2016 | 24.93 | 25.00 | 25.00 | 25.00 | 486,705 | +0.01(+0.05%) |
Jun 30, 2016 | 24.67 | 24.98 | 24.65 | 24.98 | 1,632,757 | +0.35(+1.42%) |
Jun 29, 2016 | 24.40 | 24.69 | 24.39 | 24.64 | 920,169 | +0.41(+1.67%) |
Jun 28, 2016 | 23.99 | 24.23 | 23.91 | 24.23 | 2,712,351 | +0.50(+2.12%) |
Jun 27, 2016 | 24.15 | 24.15 | 23.62 | 23.73 | 1,856,309 | -0.61(-2.51%) |
Jun 24, 2016 | 24.62 | 24.86 | 24.30 | 24.34 | 1,023,435 | -1.09(-4.28%) |
Jun 23, 2016 | 25.19 | 25.43 | 25.13 | 25.42 | 382,150 | +0.39(+1.54%) |
Jun 22, 2016 | 25.18 | 25.25 | 25.02 | 25.04 | 476,815 | -0.11(-0.45%) |
Jun 21, 2016 | 25.04 | 25.21 | 25.02 | 25.15 | 378,956 | +0.17(+0.66%) |
Jun 20, 2016 | 25.09 | 25.21 | 24.96 | 24.98 | 461,126 | +0.15(+0.60%) |
Jun 17, 2016 | 25.04 | 25.04 | 24.76 | 24.83 | 565,687 | -0.23(-0.93%) |
Jun 16, 2016 | 24.89 | 25.09 | 24.74 | 25.07 | 830,030 | +0.02(+0.09%) |
Jun 15, 2016 | 25.12 | 25.18 | 25.00 | 25.04 | 434,597 | -0.03(-0.10%) |
Jun 14, 2016 | 25.00 | 25.17 | 24.90 | 25.07 | 695,170 | +0.01(+0.04%) |
Jun 13, 2016 | 25.12 | 25.26 | 25.04 | 25.06 | 566,464 | -0.26(-1.01%) |
Jun 10, 2016 | 25.36 | 25.43 | 25.25 | 25.31 | 509,037 | -0.29(-1.14%) |
Jun 09, 2016 | 25.50 | 25.62 | 25.47 | 25.61 | 1,948,104 | +0.00(+0.01%) |
Jun 08, 2016 | 25.56 | 25.64 | 25.52 | 25.60 | 259,511 | +0.07(+0.29%) |
Jun 07, 2016 | 25.54 | 25.62 | 25.52 | 25.53 | 897,237 | +0.04(+0.14%) |
Jun 06, 2016 | 25.42 | 25.55 | 25.42 | 25.49 | 1,464,898 | +0.09(+0.36%) |
Jun 03, 2016 | 25.47 | 25.48 | 25.27 | 25.40 | 583,657 | -0.09(-0.33%) |
Jun 02, 2016 | 25.44 | 25.49 | 25.28 | 25.49 | 842,975 | -0.04(-0.17%) |
Jun 01, 2016 | 25.48 | 25.59 | 25.40 | 25.53 | 590,327 | -0.04(-0.18%) |
May 31, 2016 | 25.53 | 25.60 | 25.41 | 25.58 | 725,169 | +0.06(+0.22%) |
May 27, 2016 | 25.34 | 25.52 | 25.52 | 25.52 | 494,908 | +0.13(+0.49%) |
May 26, 2016 | 25.32 | 25.42 | 25.25 | 25.39 | 441,833 | +0.07(+0.28%) |
May 25, 2016 | 25.20 | 25.39 | 25.20 | 25.32 | 797,782 | +0.22(+0.87%) |
May 24, 2016 | 24.74 | 25.12 | 24.72 | 25.10 | 3,794,226 | +0.53(+2.14%) |
May 23, 2016 | 24.63 | 24.74 | 24.57 | 24.58 | 1,209,651 | -0.02(-0.08%) |
May 20, 2016 | 24.39 | 24.66 | 24.37 | 24.60 | 440,493 | +0.32(+1.34%) |
May 19, 2016 | 24.37 | 24.39 | 24.11 | 24.27 | 999,613 | -0.12(-0.50%) |
May 18, 2016 | 24.20 | 24.54 | 24.20 | 24.40 | 2,742,882 | +0.15(+0.60%) |
May 17, 2016 | 24.48 | 24.56 | 24.19 | 24.25 | 836,183 | -0.25(-1.02%) |
May 16, 2016 | 24.22 | 24.59 | 24.20 | 24.50 | 903,273 | +0.34(+1.40%) |
May 13, 2016 | 24.16 | 24.38 | 24.10 | 24.16 | 1,082,619 | -0.03(-0.12%) |
May 12, 2016 | 24.44 | 24.44 | 24.03 | 24.19 | 775,121 | -0.15(-0.61%) |
May 11, 2016 | 24.46 | 24.59 | 24.34 | 24.34 | 1,174,673 | -0.16(-0.66%) |
May 10, 2016 | 24.26 | 24.51 | 24.21 | 24.50 | 382,144 | +0.33(+1.37%) |
May 09, 2016 | 24.20 | 24.30 | 24.16 | 24.17 | 426,639 | +0.02(+0.07%) |
May 06, 2016 | 23.95 | 24.15 | 23.90 | 24.15 | 708,061 | +0.14(+0.57%) |
May 05, 2016 | 24.10 | 24.15 | 23.97 | 24.02 | 551,410 | +0.00(+0.02%) |
May 04, 2016 | 24.05 | 24.12 | 23.94 | 24.01 | 890,260 | -0.10(-0.42%) |
May 03, 2016 | 24.19 | 24.23 | 24.03 | 24.11 | 1,400,514 | -0.23(-0.95%) |
May 02, 2016 | 24.25 | 24.38 | 24.10 | 24.34 | 2,205,997 | +0.14(+0.60%) |
Apr 29, 2016 | 24.31 | 24.35 | 24.01 | 24.20 | 1,268,516 | -0.23(-0.94%) |
Apr 28, 2016 | 24.89 | 24.93 | 24.37 | 24.43 | 1,250,617 | -0.35(-1.41%) |
Apr 27, 2016 | 24.61 | 24.80 | 24.51 | 24.78 | 1,284,107 | -0.24(-0.94%) |
Apr 26, 2016 | 25.14 | 25.21 | 24.93 | 25.01 | 474,638 | -0.11(-0.42%) |
Apr 25, 2016 | 25.06 | 25.16 | 25.01 | 25.12 | 1,333,961 | -0.02(-0.07%) |
Apr 22, 2016 | 25.21 | 25.31 | 25.00 | 25.14 | 867,315 | -0.49(-1.92%) |
Apr 21, 2016 | 25.62 | 25.70 | 25.55 | 25.63 | 547,636 | +0.02(+0.09%) |
Apr 20, 2016 | 25.55 | 25.74 | 25.49 | 25.61 | 537,793 | +0.07(+0.29%) |
Apr 19, 2016 | 25.75 | 25.76 | 25.38 | 25.53 | 631,462 | -0.16(-0.64%) |
Apr 18, 2016 | 25.54 | 25.71 | 25.52 | 25.70 | 688,391 | +0.06(+0.25%) |
Apr 15, 2016 | 25.73 | 25.78 | 25.59 | 25.63 | 444,056 | -0.13(-0.51%) |
Apr 14, 2016 | 25.77 | 25.83 | 25.68 | 25.76 | 329,141 | -0.04(-0.15%) |
Apr 13, 2016 | 25.62 | 25.84 | 25.59 | 25.80 | 492,562 | +0.37(+1.45%) |
Apr 12, 2016 | 25.35 | 25.48 | 25.11 | 25.43 | 3,874,168 | +0.12(+0.49%) |
Apr 11, 2016 | 25.47 | 25.65 | 25.31 | 25.31 | 634,353 | -0.05(-0.20%) |
Apr 08, 2016 | 25.52 | 25.61 | 25.29 | 25.36 | 741,508 | -0.01(-0.05%) |
Apr 07, 2016 | 25.60 | 25.61 | 25.29 | 25.37 | 1,302,876 | -0.37(-1.43%) |
Apr 06, 2016 | 25.49 | 25.75 | 25.38 | 25.74 | 1,181,634 | +0.27(+1.06%) |
Apr 05, 2016 | 25.55 | 25.65 | 25.44 | 25.47 | 2,033,569 | -0.27(-1.07%) |
Apr 04, 2016 | 25.83 | 25.88 | 25.70 | 25.75 | 707,963 | -0.12(-0.46%) |
Apr 01, 2016 | 25.53 | 25.87 | 25.48 | 25.86 | 1,064,200 | +0.19(+0.75%) |
Mar 31, 2016 | 25.70 | 25.80 | 25.63 | 25.67 | 1,047,227 | -0.04(-0.15%) |
Mar 30, 2016 | 25.69 | 25.88 | 25.64 | 25.71 | 834,560 | +0.17(+0.65%) |
Mar 29, 2016 | 25.09 | 25.55 | 25.03 | 25.54 | 896,092 | +0.42(+1.67%) |
Mar 28, 2016 | 25.24 | 25.24 | 25.08 | 25.13 | 2,347,057 | -0.05(-0.22%) |
Mar 24, 2016 | 25.04 | 25.18 | 25.18 | 25.18 | 751,449 | +0.02(+0.07%) |
Mar 23, 2016 | 25.34 | 25.37 | 25.11 | 25.16 | 797,584 | -0.22(-0.85%) |
Mar 22, 2016 | 25.21 | 25.46 | 25.19 | 25.38 | 1,170,505 | +0.06(+0.24%) |
Mar 21, 2016 | 25.18 | 25.33 | 25.18 | 25.32 | 985,800 | +0.06(+0.25%) |
Mar 18, 2016 | 25.30 | 25.31 | 25.12 | 25.25 | 2,197,539 | +0.07(+0.26%) |
Mar 17, 2016 | 25.02 | 25.25 | 25.01 | 25.19 | 560,780 | +0.10(+0.39%) |
Mar 16, 2016 | 24.75 | 25.13 | 24.74 | 25.09 | 1,202,168 | +0.32(+1.29%) |
Mar 15, 2016 | 24.63 | 24.79 | 24.58 | 24.77 | 828,159 | +0.07(+0.27%) |
Mar 14, 2016 | 24.61 | 24.76 | 24.58 | 24.70 | 898,031 | -0.01(-0.03%) |
Mar 11, 2016 | 24.51 | 24.71 | 24.47 | 24.71 | 560,428 | +0.43(+1.79%) |
Mar 10, 2016 | 24.43 | 24.54 | 23.97 | 24.28 | 1,186,562 | -0.04(-0.15%) |
Mar 09, 2016 | 24.19 | 24.33 | 24.11 | 24.31 | 1,010,463 | +0.24(+0.99%) |
Mar 08, 2016 | 24.09 | 24.29 | 24.02 | 24.08 | 970,325 | -0.17(-0.72%) |
Mar 07, 2016 | 24.27 | 24.37 | 24.08 | 24.25 | 1,139,271 | -0.13(-0.55%) |
Mar 04, 2016 | 24.36 | 24.53 | 24.21 | 24.38 | 544,087 | +0.08(+0.35%) |
Mar 03, 2016 | 24.32 | 24.32 | 24.11 | 24.30 | 666,187 | -0.00(-0.02%) |
Mar 02, 2016 | 24.20 | 24.30 | 24.12 | 24.30 | 831,192 | +0.06(+0.24%) |
Mar 01, 2016 | 23.69 | 24.25 | 23.68 | 24.25 | 995,328 | +0.73(+3.12%) |
Feb 29, 2016 | 23.64 | 23.84 | 23.51 | 23.51 | 1,095,208 | -0.14(-0.59%) |
Feb 26, 2016 | 23.85 | 23.87 | 23.59 | 23.65 | 601,966 | -0.04(-0.16%) |
Feb 25, 2016 | 23.51 | 23.69 | 23.25 | 23.69 | 377,780 | +0.29(+1.24%) |
Feb 24, 2016 | 22.93 | 23.43 | 22.78 | 23.40 | 898,765 | +0.22(+0.97%) |
Feb 23, 2016 | 23.51 | 23.53 | 23.16 | 23.17 | 840,622 | -0.45(-1.89%) |
Feb 22, 2016 | 23.50 | 23.64 | 23.50 | 23.62 | 584,989 | +0.32(+1.37%) |
Feb 19, 2016 | 23.15 | 23.36 | 23.14 | 23.30 | 477,202 | +0.07(+0.29%) |
Feb 18, 2016 | 23.50 | 23.50 | 23.21 | 23.23 | 886,187 | -0.14(-0.62%) |
Feb 17, 2016 | 22.91 | 23.42 | 22.91 | 23.38 | 1,239,762 | +0.56(+2.44%) |
Feb 16, 2016 | 22.63 | 22.83 | 22.52 | 22.82 | 1,771,793 | +0.47(+2.09%) |
Feb 12, 2016 | 22.29 | 22.35 | 22.35 | 22.35 | 739,398 | +0.29(+1.31%) |
Feb 11, 2016 | 21.83 | 22.22 | 21.77 | 22.06 | 1,851,604 | -0.03(-0.14%) |
Feb 10, 2016 | 22.30 | 22.56 | 22.08 | 22.10 | 1,021,187 | +0.04(+0.17%) |
Feb 09, 2016 | 21.91 | 22.30 | 21.85 | 22.06 | 1,576,992 | -0.10(-0.44%) |
Feb 08, 2016 | 22.11 | 22.22 | 21.75 | 22.15 | 2,056,150 | -0.34(-1.50%) |
Feb 05, 2016 | 23.21 | 23.22 | 22.43 | 22.49 | 2,696,478 | -0.86(-3.68%) |
Feb 04, 2016 | 23.22 | 23.53 | 23.05 | 23.35 | 1,574,472 | +0.08(+0.33%) |
Feb 03, 2016 | 23.51 | 23.54 | 22.93 | 23.27 | 1,545,944 | -0.07(-0.31%) |
Feb 02, 2016 | 23.78 | 23.78 | 23.28 | 23.35 | 1,560,914 | -0.50(-2.11%) |
Feb 01, 2016 | 23.70 | 23.94 | 23.65 | 23.85 | 1,693,789 | +0.04(+0.16%) |
Jan 29, 2016 | 23.26 | 23.81 | 23.26 | 23.81 | 987,874 | +0.79(+3.42%) |
Jan 28, 2016 | 23.07 | 23.10 | 22.71 | 23.02 | 2,269,561 | +0.36(+1.60%) |
Jan 27, 2016 | 23.06 | 23.15 | 22.60 | 22.66 | 1,046,861 | -0.60(-2.59%) |
Jan 26, 2016 | 23.16 | 23.33 | 22.96 | 23.26 | 969,154 | +0.22(+0.97%) |
Jan 25, 2016 | 23.34 | 23.41 | 23.02 | 23.04 | 504,330 | -0.35(-1.51%) |
Jan 22, 2016 | 23.16 | 23.39 | 23.15 | 23.39 | 916,153 | +0.66(+2.91%) |
Jan 21, 2016 | 22.81 | 23.09 | 22.49 | 22.73 | 1,157,592 | +0.04(+0.17%) |
Jan 20, 2016 | 22.39 | 22.91 | 21.98 | 22.69 | 1,833,304 | -0.11(-0.48%) |
Jan 19, 2016 | 23.10 | 23.16 | 22.59 | 22.80 | 1,787,684 | -0.05(-0.22%) |
Jan 15, 2016 | 22.90 | 22.85 | 22.85 | 22.85 | 1,764,289 | -0.75(-3.19%) |
Jan 14, 2016 | 23.25 | 23.76 | 22.90 | 23.60 | 1,092,166 | +0.47(+2.03%) |
Jan 13, 2016 | 23.98 | 24.02 | 23.12 | 23.13 | 1,303,648 | -0.70(-2.92%) |
Jan 12, 2016 | 23.80 | 23.91 | 23.52 | 23.83 | 1,173,746 | +0.29(+1.24%) |
Jan 11, 2016 | 23.59 | 23.66 | 23.23 | 23.54 | 1,410,464 | +0.12(+0.51%) |
Jan 08, 2016 | 23.81 | 23.91 | 23.40 | 23.42 | 1,840,939 | -0.19(-0.79%) |
Jan 07, 2016 | 23.92 | 24.19 | 23.60 | 23.60 | 1,826,330 | -0.80(-3.28%) |
Jan 06, 2016 | 24.35 | 24.59 | 24.25 | 24.41 | 1,144,921 | -0.32(-1.28%) |
Jan 05, 2016 | 24.97 | 24.99 | 24.67 | 24.72 | 946,221 | -0.12(-0.50%) |
Jan 04, 2016 | 24.73 | 24.86 | 24.47 | 24.85 | 2,088,546 | -0.38(-1.52%) |
Dec 31, 2015 | 25.49 | 25.23 | 25.23 | 25.23 | 519,233 | -0.36(-1.42%) |
Dec 30, 2015 | 25.78 | 25.79 | 25.59 | 25.59 | 707,416 | -0.20(-0.76%) |
Dec 29, 2015 | 25.58 | 25.86 | 25.57 | 25.79 | 382,760 | +0.34(+1.34%) |
Dec 28, 2015 | 25.37 | 25.45 | 25.20 | 25.45 | 598,356 | +0.01(+0.06%) |
Dec 24, 2015 | 25.46 | 25.43 | 25.43 | 25.43 | 123,020 | -0.02(-0.08%) |
Dec 23, 2015 | 25.34 | 25.46 | 25.33 | 25.45 | 1,567,890 | +0.20(+0.80%) |
Dec 22, 2015 | 25.18 | 25.28 | 25.06 | 25.25 | 1,723,900 | +0.16(+0.63%) |
Dec 21, 2015 | 25.07 | 25.11 | 24.87 | 25.09 | 1,153,048 | +0.23(+0.95%) |
Dec 18, 2015 | 25.30 | 25.35 | 24.84 | 24.86 | 1,198,933 | -0.49(-1.95%) |
Dec 17, 2015 | 25.85 | 25.85 | 25.34 | 25.35 | 1,377,762 | -0.38(-1.48%) |
Dec 16, 2015 | 25.53 | 25.78 | 25.33 | 25.73 | 1,301,236 | +0.33(+1.31%) |
Dec 15, 2015 | 25.46 | 25.59 | 25.37 | 25.40 | 1,307,041 | +0.08(+0.33%) |
Dec 14, 2015 | 25.20 | 25.32 | 24.85 | 25.32 | 1,903,703 | +0.12(+0.49%) |
Dec 11, 2015 | 25.43 | 25.50 | 25.18 | 25.19 | 1,664,737 | -0.53(-2.06%) |
Dec 10, 2015 | 25.73 | 25.90 | 25.65 | 25.73 | 447,372 | +0.09(+0.34%) |
Dec 09, 2015 | 25.96 | 26.09 | 25.53 | 25.64 | 3,231,636 | -0.42(-1.60%) |
Dec 08, 2015 | 25.84 | 26.11 | 25.81 | 26.05 | 695,109 | -0.04(-0.17%) |
Dec 07, 2015 | 26.23 | 26.26 | 26.00 | 26.10 | 1,826,288 | -0.17(-0.66%) |
Dec 04, 2015 | 25.74 | 26.32 | 25.70 | 26.27 | 1,900,682 | +0.59(+2.28%) |
Dec 03, 2015 | 26.16 | 26.19 | 25.57 | 25.69 | 2,016,526 | -0.34(-1.32%) |
Dec 02, 2015 | 26.21 | 26.34 | 26.01 | 26.03 | 918,134 | -0.17(-0.64%) |