Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.84 | 26.25 | 25.67 | 26.09 | 667,323 | +0.30(+1.15%) |
Sep 29, 2016 | 25.84 | 26.29 | 25.78 | 25.80 | 858,975 | -0.11(-0.41%) |
Sep 28, 2016 | 26.03 | 26.03 | 25.68 | 25.91 | 535,131 | -0.16(-0.60%) |
Sep 27, 2016 | 25.75 | 26.26 | 25.75 | 26.06 | 796,846 | +0.27(+1.03%) |
Sep 26, 2016 | 25.66 | 26.21 | 25.65 | 25.80 | 596,915 | -0.02(-0.08%) |
Sep 23, 2016 | 25.99 | 26.03 | 25.72 | 25.82 | 662,447 | -0.28(-1.07%) |
Sep 22, 2016 | 25.68 | 26.13 | 25.58 | 26.10 | 662,048 | +0.48(+1.88%) |
Sep 21, 2016 | 25.96 | 26.04 | 25.36 | 25.61 | 1,072,813 | -0.27(-1.05%) |
Sep 20, 2016 | 26.12 | 26.21 | 25.83 | 25.89 | 732,897 | -0.17(-0.65%) |
Sep 19, 2016 | 25.75 | 26.21 | 25.68 | 26.06 | 825,865 | +0.44(+1.73%) |
Sep 16, 2016 | 25.96 | 26.11 | 25.61 | 25.61 | 1,096,158 | -0.53(-2.02%) |
Sep 15, 2016 | 25.51 | 26.23 | 25.39 | 26.14 | 894,737 | +0.64(+2.50%) |
Sep 14, 2016 | 25.18 | 25.52 | 25.08 | 25.50 | 859,227 | +0.34(+1.35%) |
Sep 13, 2016 | 25.47 | 25.47 | 24.97 | 25.16 | 619,974 | -0.55(-2.13%) |
Sep 12, 2016 | 25.15 | 25.74 | 25.15 | 25.71 | 703,001 | +0.42(+1.66%) |
Sep 09, 2016 | 26.13 | 26.13 | 25.28 | 25.29 | 831,601 | -1.05(-3.98%) |
Sep 08, 2016 | 26.24 | 26.47 | 25.91 | 26.34 | 980,626 | +0.15(+0.56%) |
Sep 07, 2016 | 25.52 | 26.25 | 25.48 | 26.19 | 1,008,671 | +0.62(+2.42%) |
Sep 06, 2016 | 25.47 | 25.70 | 24.78 | 25.57 | 569,638 | +0.10(+0.39%) |
Sep 02, 2016 | 25.50 | 25.47 | 25.47 | 25.47 | 697,449 | +0.08(+0.33%) |
Sep 01, 2016 | 25.06 | 25.62 | 25.06 | 25.39 | 962,203 | +0.28(+1.12%) |
Aug 31, 2016 | 24.81 | 25.21 | 24.81 | 25.10 | 714,239 | +0.20(+0.81%) |
Aug 30, 2016 | 25.14 | 25.36 | 24.84 | 24.90 | 670,647 | -0.36(-1.44%) |
Aug 29, 2016 | 25.27 | 25.44 | 25.04 | 25.27 | 528,177 | +0.08(+0.33%) |
Aug 26, 2016 | 25.04 | 25.32 | 25.00 | 25.18 | 393,899 | +0.14(+0.56%) |
Aug 25, 2016 | 24.85 | 25.26 | 24.78 | 25.04 | 614,204 | +0.11(+0.45%) |
Aug 24, 2016 | 25.33 | 25.50 | 24.81 | 24.93 | 652,683 | -0.40(-1.58%) |
Aug 23, 2016 | 25.37 | 25.58 | 25.32 | 25.33 | 558,159 | -0.13(-0.52%) |
Aug 22, 2016 | 25.39 | 25.59 | 25.06 | 25.47 | 662,402 | +0.01(+0.04%) |
Aug 19, 2016 | 25.27 | 25.53 | 25.11 | 25.46 | 672,050 | +0.13(+0.53%) |
Aug 18, 2016 | 26.57 | 26.57 | 25.26 | 25.32 | 993,803 | -1.32(-4.96%) |
Aug 17, 2016 | 25.95 | 27.14 | 25.73 | 26.64 | 1,167,908 | +0.43(+1.65%) |
Aug 16, 2016 | 26.39 | 26.44 | 26.17 | 26.21 | 747,779 | -0.27(-1.01%) |
Aug 15, 2016 | 26.40 | 26.62 | 26.40 | 26.48 | 322,523 | +0.14(+0.51%) |
Aug 12, 2016 | 26.50 | 26.50 | 26.07 | 26.34 | 314,012 | -0.17(-0.65%) |
Aug 11, 2016 | 26.44 | 26.57 | 24.76 | 26.52 | 320,120 | +0.14(+0.52%) |
Aug 10, 2016 | 26.45 | 26.54 | 26.15 | 26.38 | 472,951 | -0.05(-0.20%) |
Aug 09, 2016 | 26.47 | 26.60 | 25.45 | 26.43 | 333,926 | -0.08(-0.29%) |
Aug 08, 2016 | 26.71 | 26.71 | 26.43 | 26.51 | 441,301 | -0.25(-0.92%) |
Aug 05, 2016 | 26.77 | 26.97 | 26.60 | 26.76 | 540,345 | +0.04(+0.13%) |
Aug 04, 2016 | 26.85 | 26.94 | 26.60 | 26.72 | 429,763 | -0.04(-0.16%) |
Aug 03, 2016 | 26.71 | 26.85 | 26.62 | 26.76 | 845,910 | -0.01(-0.04%) |
Aug 02, 2016 | 27.06 | 27.06 | 26.61 | 26.77 | 760,655 | -0.26(-0.95%) |
Aug 01, 2016 | 26.82 | 27.14 | 26.62 | 27.03 | 796,245 | +0.32(+1.21%) |
Jul 29, 2016 | 26.27 | 26.87 | 26.16 | 26.71 | 929,595 | +0.39(+1.48%) |
Jul 28, 2016 | 26.27 | 26.41 | 26.19 | 26.32 | 598,198 | +0.02(+0.06%) |
Jul 27, 2016 | 26.20 | 26.43 | 25.96 | 26.30 | 961,152 | +0.08(+0.29%) |
Jul 26, 2016 | 26.19 | 26.37 | 26.15 | 26.23 | 721,063 | -0.01(-0.03%) |
Jul 25, 2016 | 26.37 | 26.42 | 26.19 | 26.23 | 390,293 | -0.08(-0.30%) |
Jul 22, 2016 | 26.42 | 26.45 | 26.26 | 26.31 | 546,525 | -0.03(-0.13%) |
Jul 21, 2016 | 26.55 | 26.63 | 26.20 | 26.34 | 528,538 | -0.14(-0.53%) |
Jul 20, 2016 | 26.37 | 26.66 | 26.34 | 26.48 | 529,431 | +0.14(+0.54%) |
Jul 19, 2016 | 26.42 | 26.62 | 26.30 | 26.34 | 534,406 | -0.18(-0.68%) |
Jul 18, 2016 | 26.43 | 26.62 | 26.35 | 26.52 | 749,888 | +0.17(+0.65%) |
Jul 15, 2016 | 26.57 | 26.85 | 26.25 | 26.35 | 1,110,805 | -0.23(-0.86%) |
Jul 14, 2016 | 27.20 | 27.20 | 26.54 | 26.58 | 1,099,200 | -0.58(-2.14%) |
Jul 13, 2016 | 27.23 | 27.38 | 27.06 | 27.16 | 664,174 | -0.07(-0.26%) |
Jul 12, 2016 | 27.36 | 27.52 | 27.11 | 27.23 | 630,403 | +0.05(+0.18%) |
Jul 11, 2016 | 27.48 | 27.54 | 27.09 | 27.18 | 678,587 | -0.18(-0.65%) |
Jul 08, 2016 | 27.49 | 27.36 | 27.19 | 27.36 | 882,964 | +0.00(+0.00%) |
Jul 07, 2016 | 27.04 | 27.41 | 26.83 | 27.36 | 1,170,896 | +0.64(+2.41%) |
Jul 05, 2016 | 26.62 | 26.94 | 26.62 | 26.72 | 964,317 | +0.05(+0.20%) |
Jul 01, 2016 | 26.78 | 26.66 | 26.66 | 26.66 | 700,425 | -0.13(-0.47%) |
Jun 30, 2016 | 25.97 | 26.82 | 25.78 | 26.79 | 1,310,375 | +0.90(+3.48%) |
Jun 29, 2016 | 26.16 | 26.16 | 25.75 | 25.89 | 1,976,061 | -0.04(-0.14%) |
Jun 28, 2016 | 25.69 | 26.14 | 25.60 | 25.93 | 679,256 | +0.34(+1.35%) |
Jun 27, 2016 | 26.28 | 26.35 | 25.55 | 25.58 | 943,372 | -0.90(-3.39%) |
Jun 24, 2016 | 26.18 | 26.57 | 25.96 | 26.48 | 3,096,278 | -0.30(-1.14%) |
Jun 23, 2016 | 26.60 | 26.81 | 26.33 | 26.78 | 737,736 | +0.37(+1.39%) |
Jun 22, 2016 | 26.45 | 26.60 | 26.33 | 26.42 | 841,815 | +0.09(+0.35%) |
Jun 21, 2016 | 26.30 | 26.53 | 26.22 | 26.32 | 683,301 | -0.04(-0.14%) |
Jun 20, 2016 | 26.53 | 26.57 | 26.31 | 26.36 | 812,156 | +0.19(+0.74%) |
Jun 17, 2016 | 26.73 | 27.03 | 26.05 | 26.17 | 1,349,534 | -0.62(-2.31%) |
Jun 16, 2016 | 26.68 | 26.83 | 26.49 | 26.78 | 411,739 | +0.02(+0.09%) |
Jun 15, 2016 | 26.71 | 26.92 | 26.57 | 26.76 | 682,729 | +0.03(+0.11%) |
Jun 14, 2016 | 26.61 | 26.75 | 26.52 | 26.73 | 824,157 | +0.04(+0.16%) |
Jun 13, 2016 | 26.72 | 26.96 | 26.62 | 26.69 | 632,007 | -0.18(-0.65%) |
Jun 10, 2016 | 26.87 | 27.08 | 26.76 | 26.86 | 579,509 | -0.18(-0.65%) |
Jun 09, 2016 | 26.96 | 27.23 | 26.84 | 27.04 | 563,623 | -0.09(-0.32%) |
Jun 08, 2016 | 26.88 | 27.17 | 26.67 | 27.13 | 680,536 | +0.30(+1.12%) |
Jun 07, 2016 | 26.63 | 26.93 | 26.06 | 26.83 | 908,523 | +0.19(+0.72%) |
Jun 06, 2016 | 26.24 | 26.70 | 25.71 | 26.63 | 617,241 | +0.36(+1.36%) |
Jun 03, 2016 | 26.48 | 26.48 | 26.03 | 26.28 | 720,351 | -0.26(-0.98%) |
Jun 02, 2016 | 26.48 | 26.80 | 26.42 | 26.54 | 875,493 | +0.08(+0.31%) |
Jun 01, 2016 | 25.97 | 26.66 | 25.90 | 26.46 | 1,069,659 | +0.35(+1.35%) |
May 31, 2016 | 26.13 | 26.33 | 25.92 | 26.10 | 887,860 | +0.06(+0.25%) |
May 27, 2016 | 25.40 | 26.04 | 26.04 | 26.04 | 1,022,014 | +0.58(+2.29%) |
May 26, 2016 | 25.42 | 25.66 | 25.26 | 25.46 | 654,430 | +0.01(+0.06%) |
May 25, 2016 | 25.38 | 25.70 | 25.17 | 25.44 | 636,688 | +0.07(+0.27%) |
May 24, 2016 | 25.09 | 25.39 | 24.87 | 25.37 | 950,890 | +0.41(+1.63%) |
May 23, 2016 | 24.86 | 25.08 | 24.60 | 24.97 | 733,063 | +0.16(+0.65%) |
May 20, 2016 | 24.61 | 24.88 | 24.48 | 24.81 | 727,676 | +0.34(+1.38%) |
May 19, 2016 | 24.27 | 24.64 | 24.05 | 24.47 | 732,941 | +0.09(+0.38%) |
May 18, 2016 | 24.21 | 24.67 | 23.82 | 24.38 | 738,300 | +0.02(+0.10%) |
May 17, 2016 | 24.51 | 24.70 | 24.24 | 24.35 | 659,877 | -0.14(-0.57%) |
May 16, 2016 | 24.29 | 24.61 | 23.98 | 24.49 | 823,769 | +0.29(+1.18%) |
May 13, 2016 | 23.95 | 24.34 | 23.85 | 24.21 | 695,491 | +0.17(+0.71%) |
May 12, 2016 | 24.04 | 24.17 | 23.66 | 24.04 | 879,664 | -0.03(-0.11%) |
May 11, 2016 | 24.08 | 24.47 | 23.97 | 24.06 | 785,212 | -0.08(-0.33%) |
May 10, 2016 | 24.19 | 24.38 | 23.86 | 24.14 | 760,077 | +0.02(+0.10%) |
May 09, 2016 | 23.83 | 24.36 | 23.63 | 24.12 | 701,473 | +0.22(+0.93%) |
May 06, 2016 | 23.72 | 23.93 | 23.51 | 23.90 | 708,343 | +0.12(+0.51%) |
May 05, 2016 | 23.77 | 24.19 | 23.60 | 23.78 | 766,500 | +0.11(+0.46%) |
May 04, 2016 | 23.94 | 24.06 | 23.41 | 23.67 | 1,402,127 | -0.14(-0.61%) |
May 03, 2016 | 22.50 | 24.57 | 22.50 | 23.81 | 2,522,628 | +1.72(+7.77%) |
May 02, 2016 | 22.05 | 22.42 | 21.67 | 22.10 | 888,785 | +0.03(+0.13%) |
Apr 29, 2016 | 21.85 | 22.13 | 21.66 | 22.07 | 1,044,166 | +0.15(+0.67%) |
Apr 28, 2016 | 22.18 | 22.42 | 21.82 | 21.92 | 557,075 | -0.34(-1.52%) |
Apr 27, 2016 | 22.13 | 22.37 | 21.99 | 22.26 | 512,578 | +0.07(+0.32%) |
Apr 26, 2016 | 22.05 | 22.22 | 21.73 | 22.19 | 732,044 | +0.14(+0.64%) |
Apr 25, 2016 | 22.38 | 22.40 | 21.90 | 22.05 | 920,792 | -0.41(-1.82%) |
Apr 22, 2016 | 22.22 | 22.51 | 22.01 | 22.46 | 892,424 | +0.21(+0.96%) |
Apr 21, 2016 | 21.98 | 22.32 | 21.91 | 22.24 | 916,797 | +0.32(+1.45%) |
Apr 20, 2016 | 21.92 | 22.12 | 21.71 | 21.93 | 1,076,227 | -0.02(-0.08%) |
Apr 19, 2016 | 22.23 | 22.49 | 21.87 | 21.94 | 849,908 | -0.31(-1.40%) |
Apr 18, 2016 | 21.99 | 22.33 | 21.87 | 22.25 | 841,399 | +0.25(+1.12%) |
Apr 15, 2016 | 21.78 | 22.09 | 21.67 | 22.01 | 1,139,688 | +0.26(+1.19%) |
Apr 14, 2016 | 21.97 | 21.97 | 21.72 | 21.75 | 933,273 | -0.19(-0.86%) |
Apr 13, 2016 | 21.95 | 22.14 | 21.72 | 21.94 | 1,985,074 | +0.16(+0.72%) |
Apr 12, 2016 | 21.79 | 21.89 | 21.68 | 21.78 | 1,306,926 | -0.01(-0.07%) |
Apr 11, 2016 | 22.19 | 22.46 | 21.77 | 21.80 | 792,439 | -0.25(-1.12%) |
Apr 08, 2016 | 22.35 | 22.35 | 21.90 | 22.04 | 671,539 | -0.19(-0.84%) |
Apr 07, 2016 | 22.34 | 22.61 | 22.18 | 22.23 | 792,587 | -0.22(-0.99%) |
Apr 06, 2016 | 21.90 | 22.56 | 21.88 | 22.45 | 1,140,119 | +0.63(+2.89%) |
Apr 05, 2016 | 22.10 | 22.35 | 21.80 | 21.82 | 1,736,434 | -0.59(-2.64%) |
Apr 04, 2016 | 22.57 | 22.69 | 22.31 | 22.42 | 1,339,351 | -0.20(-0.89%) |
Apr 01, 2016 | 22.24 | 22.71 | 22.15 | 22.62 | 1,298,202 | +0.23(+1.04%) |
Mar 31, 2016 | 22.69 | 22.81 | 22.22 | 22.38 | 1,157,976 | -0.25(-1.09%) |
Mar 30, 2016 | 22.40 | 22.71 | 22.27 | 22.63 | 720,107 | +0.37(+1.67%) |
Mar 29, 2016 | 21.96 | 22.28 | 21.89 | 22.26 | 1,186,887 | +0.24(+1.09%) |
Mar 28, 2016 | 22.25 | 22.38 | 21.86 | 22.02 | 670,057 | -0.21(-0.95%) |
Mar 24, 2016 | 21.88 | 22.23 | 22.23 | 22.23 | 552,308 | +0.25(+1.14%) |
Mar 23, 2016 | 22.39 | 22.45 | 21.94 | 21.98 | 691,563 | -0.48(-2.12%) |
Mar 22, 2016 | 22.43 | 22.68 | 22.27 | 22.46 | 668,997 | +0.01(+0.03%) |
Mar 21, 2016 | 22.37 | 22.68 | 22.27 | 22.45 | 800,065 | +0.01(+0.06%) |
Mar 18, 2016 | 22.02 | 22.74 | 21.96 | 22.43 | 1,359,370 | +0.31(+1.40%) |
Mar 17, 2016 | 22.10 | 22.93 | 21.59 | 22.12 | 968,502 | +0.00(+0.01%) |
Mar 16, 2016 | 21.72 | 22.13 | 21.72 | 22.12 | 869,365 | +0.31(+1.42%) |
Mar 15, 2016 | 22.21 | 22.34 | 21.66 | 21.81 | 824,040 | -0.52(-2.31%) |
Mar 14, 2016 | 22.29 | 22.50 | 22.23 | 22.33 | 897,209 | +0.01(+0.04%) |
Mar 11, 2016 | 22.03 | 22.37 | 21.93 | 22.32 | 742,187 | +0.45(+2.08%) |
Mar 10, 2016 | 21.99 | 22.27 | 21.77 | 21.86 | 937,597 | +0.00(+0.00%) |
Mar 09, 2016 | 21.93 | 21.93 | 21.49 | 21.86 | 875,344 | +0.01(+0.06%) |
Mar 08, 2016 | 21.97 | 22.06 | 21.78 | 21.85 | 852,669 | -0.24(-1.08%) |
Mar 07, 2016 | 21.78 | 22.22 | 21.75 | 22.09 | 917,755 | +0.17(+0.76%) |
Mar 04, 2016 | 21.62 | 22.52 | 21.45 | 21.92 | 981,254 | +0.37(+1.73%) |
Mar 03, 2016 | 21.34 | 21.66 | 21.34 | 21.55 | 787,393 | +0.13(+0.61%) |
Mar 02, 2016 | 21.22 | 22.15 | 20.76 | 21.42 | 956,730 | +0.11(+0.51%) |
Mar 01, 2016 | 20.41 | 21.31 | 20.21 | 21.31 | 1,167,666 | +0.98(+4.83%) |
Feb 29, 2016 | 20.55 | 20.87 | 20.30 | 20.33 | 849,646 | -0.26(-1.28%) |
Feb 26, 2016 | 20.73 | 21.04 | 20.49 | 20.59 | 495,122 | -0.02(-0.11%) |
Feb 25, 2016 | 20.58 | 20.79 | 20.48 | 20.62 | 539,289 | +0.06(+0.29%) |
Feb 24, 2016 | 20.34 | 21.31 | 20.05 | 20.56 | 772,800 | +0.06(+0.29%) |
Feb 23, 2016 | 20.90 | 21.14 | 20.46 | 20.50 | 809,477 | -0.45(-2.17%) |
Feb 22, 2016 | 21.16 | 21.18 | 20.60 | 20.95 | 819,788 | +0.01(+0.05%) |
Feb 19, 2016 | 20.52 | 21.05 | 20.39 | 20.94 | 984,712 | +0.31(+1.49%) |
Feb 18, 2016 | 20.80 | 20.95 | 20.51 | 20.63 | 952,583 | -0.15(-0.73%) |
Feb 17, 2016 | 20.81 | 20.95 | 20.51 | 20.79 | 687,539 | +0.07(+0.35%) |
Feb 16, 2016 | 20.26 | 20.83 | 19.89 | 20.71 | 749,652 | +0.68(+3.41%) |
Feb 12, 2016 | 20.02 | 20.03 | 20.03 | 20.03 | 649,004 | +0.28(+1.44%) |
Feb 11, 2016 | 19.79 | 21.36 | 19.42 | 19.75 | 944,497 | -0.36(-1.79%) |
Feb 10, 2016 | 20.15 | 21.30 | 19.86 | 20.11 | 675,952 | +0.13(+0.63%) |
Feb 09, 2016 | 19.82 | 20.38 | 19.70 | 19.98 | 1,194,861 | -0.07(-0.34%) |
Feb 08, 2016 | 20.42 | 20.57 | 19.87 | 20.05 | 1,384,680 | -0.60(-2.91%) |
Feb 05, 2016 | 19.92 | 20.66 | 19.54 | 20.65 | 3,732,288 | +0.64(+3.22%) |
Feb 04, 2016 | 20.12 | 20.48 | 19.83 | 20.01 | 1,483,353 | -0.24(-1.20%) |
Feb 03, 2016 | 20.55 | 20.57 | 19.72 | 20.25 | 2,079,769 | -0.10(-0.49%) |
Feb 02, 2016 | 21.17 | 21.41 | 20.07 | 20.35 | 2,793,885 | +1.05(+5.43%) |
Feb 01, 2016 | 19.36 | 20.48 | 19.11 | 19.30 | 1,438,527 | -0.21(-1.06%) |
Jan 29, 2016 | 19.16 | 19.53 | 19.10 | 19.51 | 1,275,380 | +0.35(+1.81%) |
Jan 28, 2016 | 19.82 | 19.82 | 18.98 | 19.16 | 918,295 | -0.50(-2.53%) |
Jan 27, 2016 | 19.78 | 20.12 | 19.57 | 19.66 | 661,146 | -0.16(-0.81%) |
Jan 26, 2016 | 19.49 | 19.86 | 19.28 | 19.82 | 742,806 | +0.31(+1.60%) |
Jan 25, 2016 | 20.01 | 20.17 | 19.43 | 19.51 | 1,140,315 | -0.75(-3.70%) |
Jan 22, 2016 | 19.70 | 20.31 | 19.55 | 20.26 | 1,087,824 | +0.76(+3.90%) |
Jan 21, 2016 | 19.27 | 19.81 | 19.18 | 19.50 | 956,819 | +0.06(+0.32%) |
Jan 20, 2016 | 19.13 | 19.71 | 18.86 | 19.44 | 941,149 | +0.06(+0.29%) |
Jan 19, 2016 | 19.64 | 19.76 | 19.23 | 19.38 | 1,206,529 | -0.28(-1.40%) |
Jan 15, 2016 | 19.33 | 19.66 | 19.66 | 19.66 | 2,085,368 | -0.05(-0.25%) |
Jan 14, 2016 | 19.57 | 20.05 | 19.30 | 19.71 | 697,437 | +0.26(+1.35%) |
Jan 13, 2016 | 20.15 | 20.24 | 19.40 | 19.45 | 1,021,644 | -0.67(-3.31%) |
Jan 12, 2016 | 20.01 | 20.27 | 19.76 | 20.11 | 798,975 | +0.23(+1.16%) |
Jan 11, 2016 | 20.31 | 20.31 | 19.65 | 19.88 | 985,777 | -0.35(-1.75%) |
Jan 08, 2016 | 20.67 | 20.67 | 20.10 | 20.23 | 1,123,229 | -0.33(-1.60%) |
Jan 07, 2016 | 20.42 | 20.66 | 20.24 | 20.56 | 1,207,920 | -0.13(-0.63%) |
Jan 06, 2016 | 20.50 | 20.72 | 20.36 | 20.69 | 2,677,494 | -0.06(-0.31%) |
Jan 05, 2016 | 20.83 | 20.99 | 20.53 | 20.75 | 1,140,997 | -0.06(-0.29%) |
Jan 04, 2016 | 21.01 | 21.01 | 20.40 | 20.82 | 1,585,515 | -0.42(-1.97%) |
Dec 31, 2015 | 21.43 | 21.23 | 21.23 | 21.23 | 912,984 | -0.29(-1.33%) |
Dec 30, 2015 | 21.67 | 21.86 | 21.43 | 21.52 | 678,677 | -0.15(-0.70%) |
Dec 29, 2015 | 21.75 | 22.15 | 21.57 | 21.67 | 818,388 | +0.05(+0.23%) |
Dec 28, 2015 | 21.48 | 21.81 | 21.26 | 21.62 | 669,293 | +0.10(+0.47%) |
Dec 24, 2015 | 21.14 | 21.52 | 21.52 | 21.52 | 447,167 | +0.31(+1.48%) |
Dec 23, 2015 | 21.12 | 21.31 | 20.73 | 21.21 | 604,443 | +0.20(+0.97%) |
Dec 22, 2015 | 20.77 | 21.02 | 20.50 | 21.00 | 543,331 | +0.27(+1.30%) |
Dec 21, 2015 | 20.87 | 21.08 | 20.53 | 20.73 | 738,843 | -0.06(-0.29%) |
Dec 18, 2015 | 21.18 | 21.21 | 20.72 | 20.79 | 2,219,404 | -0.35(-1.65%) |
Dec 17, 2015 | 21.31 | 21.52 | 21.11 | 21.14 | 651,597 | -0.24(-1.10%) |
Dec 16, 2015 | 21.08 | 21.41 | 20.61 | 21.38 | 454,237 | +0.38(+1.80%) |
Dec 15, 2015 | 21.15 | 21.24 | 20.83 | 21.00 | 853,937 | -0.01(-0.06%) |
Dec 14, 2015 | 20.78 | 21.22 | 20.76 | 21.01 | 638,054 | +0.21(+1.00%) |
Dec 11, 2015 | 21.18 | 21.18 | 20.77 | 20.81 | 584,178 | -0.54(-2.51%) |
Dec 10, 2015 | 21.36 | 21.94 | 21.14 | 21.34 | 495,279 | +0.01(+0.07%) |
Dec 09, 2015 | 21.60 | 21.74 | 21.25 | 21.33 | 572,298 | -0.36(-1.68%) |
Dec 08, 2015 | 21.49 | 21.83 | 21.16 | 21.69 | 588,900 | +0.03(+0.13%) |
Dec 07, 2015 | 21.68 | 21.75 | 21.43 | 21.66 | 786,353 | -0.08(-0.35%) |
Dec 04, 2015 | 21.65 | 21.94 | 21.42 | 21.74 | 644,785 | +0.12(+0.55%) |
Dec 03, 2015 | 21.73 | 21.77 | 21.50 | 21.62 | 1,007,792 | -0.09(-0.40%) |
Dec 02, 2015 | 21.62 | 21.79 | 21.50 | 21.71 | 896,890 | +0.12(+0.56%) |
Dec 01, 2015 | 21.57 | 21.90 | 21.41 | 21.59 | 755,818 | +0.07(+0.32%) |
Nov 30, 2015 | 21.87 | 21.95 | 21.41 | 21.52 | 655,971 | -0.34(-1.53%) |
Nov 27, 2015 | 21.56 | 21.89 | 21.56 | 21.85 | 279,761 | +0.29(+1.33%) |
Nov 25, 2015 | 21.37 | 21.57 | 21.57 | 21.57 | 739,203 | +0.24(+1.12%) |
Nov 24, 2015 | 21.36 | 21.60 | 21.06 | 21.33 | 1,480,810 | -0.21(-1.00%) |
Nov 23, 2015 | 21.25 | 21.69 | 21.01 | 21.54 | 708,203 | +0.30(+1.43%) |
Nov 20, 2015 | 21.35 | 21.49 | 21.19 | 21.24 | 514,780 | -0.03(-0.13%) |
Nov 19, 2015 | 21.59 | 21.82 | 21.12 | 21.27 | 603,320 | -0.37(-1.69%) |
Nov 18, 2015 | 20.85 | 21.69 | 20.78 | 21.63 | 1,165,428 | +0.84(+4.03%) |
Nov 17, 2015 | 20.72 | 20.95 | 20.60 | 20.79 | 554,780 | +0.10(+0.50%) |
Nov 16, 2015 | 20.44 | 20.77 | 20.44 | 20.69 | 803,489 | +0.17(+0.80%) |
Nov 13, 2015 | 20.49 | 20.81 | 20.36 | 20.53 | 832,803 | -0.02(-0.09%) |
Nov 12, 2015 | 20.88 | 21.09 | 20.52 | 20.54 | 751,131 | -0.47(-2.25%) |
Nov 11, 2015 | 21.44 | 21.44 | 21.00 | 21.02 | 934,690 | -0.34(-1.58%) |
Nov 10, 2015 | 20.77 | 21.36 | 20.77 | 21.35 | 648,579 | +0.48(+2.29%) |
Nov 09, 2015 | 20.97 | 21.05 | 20.68 | 20.88 | 736,619 | -0.19(-0.89%) |
Nov 06, 2015 | 20.85 | 21.08 | 20.69 | 21.06 | 675,125 | +0.16(+0.78%) |
Nov 05, 2015 | 20.93 | 21.14 | 20.70 | 20.90 | 780,255 | -0.03(-0.15%) |
Nov 04, 2015 | 21.06 | 21.12 | 20.78 | 20.93 | 695,258 | -0.09(-0.41%) |
Nov 03, 2015 | 21.16 | 21.32 | 20.94 | 21.02 | 1,739,106 | -0.24(-1.13%) |
Nov 02, 2015 | 20.76 | 21.50 | 20.73 | 21.26 | 1,532,244 | +0.52(+2.53%) |
Oct 30, 2015 | 20.56 | 20.83 | 20.48 | 20.73 | 1,081,124 | +0.20(+0.98%) |
Oct 29, 2015 | 20.28 | 20.85 | 20.22 | 20.53 | 1,935,657 | -0.03(-0.13%) |
Oct 28, 2015 | 21.89 | 21.89 | 19.72 | 20.56 | 3,956,132 | -2.00(-8.85%) |
Oct 27, 2015 | 22.45 | 22.67 | 22.29 | 22.55 | 777,324 | +0.08(+0.36%) |
Oct 26, 2015 | 22.43 | 22.64 | 22.30 | 22.47 | 469,169 | +0.02(+0.09%) |
Oct 23, 2015 | 22.04 | 22.56 | 21.90 | 22.45 | 765,299 | +0.57(+2.61%) |
Oct 22, 2015 | 22.58 | 22.58 | 21.45 | 21.88 | 884,088 | -0.66(-2.91%) |
Oct 21, 2015 | 22.67 | 22.76 | 22.16 | 22.54 | 1,002,614 | +0.03(+0.14%) |
Oct 20, 2015 | 22.49 | 22.64 | 22.34 | 22.51 | 465,213 | -0.04(-0.18%) |
Oct 19, 2015 | 22.22 | 22.74 | 22.21 | 22.55 | 545,696 | +0.22(+0.99%) |
Oct 16, 2015 | 22.06 | 22.50 | 21.91 | 22.33 | 3,040,033 | +0.28(+1.25%) |
Oct 15, 2015 | 21.49 | 22.08 | 21.47 | 22.05 | 887,415 | +0.52(+2.44%) |
Oct 14, 2015 | 21.98 | 22.24 | 21.40 | 21.53 | 912,785 | -0.39(-1.76%) |
Oct 13, 2015 | 22.26 | 22.46 | 21.86 | 21.91 | 883,067 | -0.49(-2.19%) |
Oct 12, 2015 | 22.26 | 22.49 | 22.03 | 22.40 | 575,125 | +0.21(+0.93%) |
Oct 09, 2015 | 22.09 | 22.29 | 21.89 | 22.20 | 637,810 | +0.17(+0.78%) |
Oct 08, 2015 | 22.15 | 22.22 | 21.74 | 22.02 | 1,023,718 | -0.13(-0.60%) |
Oct 07, 2015 | 21.98 | 22.47 | 21.71 | 22.16 | 1,435,864 | +0.26(+1.20%) |
Oct 06, 2015 | 21.96 | 22.09 | 21.67 | 21.90 | 1,230,844 | -0.14(-0.63%) |
Oct 05, 2015 | 22.14 | 22.44 | 21.72 | 22.03 | 2,820,469 | +0.04(+0.20%) |
Oct 02, 2015 | 21.18 | 22.02 | 20.94 | 21.99 | 1,153,261 | +0.58(+2.70%) |