Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.72 | 25.97 | 25.69 | 25.70 | 1,583,669 | -0.03(-0.10%) |
Oct 28, 2016 | 25.68 | 26.01 | 25.57 | 25.72 | 1,854,867 | +0.02(+0.07%) |
Oct 27, 2016 | 25.34 | 25.77 | 25.19 | 25.71 | 4,658,041 | +0.22(+0.86%) |
Oct 26, 2016 | 24.91 | 25.52 | 24.87 | 25.49 | 2,373,334 | +0.56(+2.25%) |
Oct 25, 2016 | 25.09 | 26.32 | 24.92 | 24.93 | 3,601,040 | +0.69(+2.86%) |
Oct 24, 2016 | 24.21 | 24.47 | 24.14 | 24.23 | 886,891 | +0.10(+0.40%) |
Oct 21, 2016 | 23.83 | 24.19 | 23.71 | 24.14 | 1,274,502 | +0.10(+0.40%) |
Oct 20, 2016 | 24.21 | 24.31 | 23.96 | 24.04 | 801,214 | -0.29(-1.19%) |
Oct 19, 2016 | 24.29 | 24.40 | 24.14 | 24.33 | 1,042,936 | +0.07(+0.29%) |
Oct 18, 2016 | 24.41 | 24.42 | 24.14 | 24.26 | 754,140 | +0.01(+0.04%) |
Oct 17, 2016 | 24.24 | 24.31 | 24.17 | 24.25 | 1,005,081 | -0.06(-0.25%) |
Oct 14, 2016 | 24.52 | 24.64 | 24.30 | 24.31 | 1,122,770 | -0.05(-0.22%) |
Oct 13, 2016 | 24.47 | 24.53 | 24.26 | 24.36 | 937,316 | -0.34(-1.39%) |
Oct 12, 2016 | 24.68 | 24.83 | 24.58 | 24.71 | 1,027,996 | +0.05(+0.21%) |
Oct 11, 2016 | 24.86 | 24.88 | 24.57 | 24.65 | 1,623,392 | -0.22(-0.88%) |
Oct 10, 2016 | 25.12 | 25.21 | 24.85 | 24.87 | 522,069 | -0.11(-0.42%) |
Oct 07, 2016 | 25.08 | 25.14 | 24.82 | 24.98 | 802,076 | -0.09(-0.35%) |
Oct 06, 2016 | 25.12 | 25.14 | 24.95 | 25.07 | 933,183 | -0.08(-0.31%) |
Oct 05, 2016 | 25.00 | 25.27 | 24.96 | 25.14 | 908,883 | +0.31(+1.24%) |
Oct 04, 2016 | 24.84 | 25.07 | 24.73 | 24.84 | 949,435 | -0.01(-0.04%) |
Oct 03, 2016 | 25.11 | 25.17 | 24.81 | 24.85 | 941,186 | -0.32(-1.26%) |
Sep 30, 2016 | 24.78 | 25.23 | 24.76 | 25.16 | 1,324,150 | +0.56(+2.28%) |
Sep 29, 2016 | 24.64 | 24.97 | 24.56 | 24.60 | 1,016,826 | -0.17(-0.67%) |
Sep 28, 2016 | 24.39 | 24.79 | 24.28 | 24.77 | 1,051,465 | +0.43(+1.77%) |
Sep 27, 2016 | 24.21 | 24.34 | 24.07 | 24.34 | 831,257 | +0.11(+0.43%) |
Sep 26, 2016 | 24.20 | 24.41 | 24.09 | 24.23 | 786,880 | -0.11(-0.47%) |
Sep 23, 2016 | 24.47 | 24.50 | 24.28 | 24.35 | 742,887 | -0.22(-0.89%) |
Sep 22, 2016 | 24.58 | 24.68 | 24.50 | 24.57 | 838,896 | +0.21(+0.86%) |
Sep 21, 2016 | 24.13 | 24.37 | 24.05 | 24.35 | 1,087,665 | +0.32(+1.35%) |
Sep 20, 2016 | 24.04 | 24.14 | 23.94 | 24.03 | 869,885 | +0.10(+0.40%) |
Sep 19, 2016 | 24.08 | 24.19 | 23.88 | 23.93 | 784,865 | +0.03(+0.11%) |
Sep 16, 2016 | 23.80 | 24.00 | 23.71 | 23.91 | 1,537,854 | -0.02(-0.07%) |
Sep 15, 2016 | 23.67 | 23.99 | 23.64 | 23.92 | 698,708 | +0.25(+1.07%) |
Sep 14, 2016 | 23.57 | 23.74 | 23.46 | 23.67 | 1,141,681 | +0.07(+0.30%) |
Sep 13, 2016 | 23.92 | 24.03 | 23.54 | 23.60 | 1,210,443 | -0.53(-2.18%) |
Sep 12, 2016 | 23.77 | 24.24 | 23.62 | 24.13 | 1,390,825 | +0.17(+0.70%) |
Sep 09, 2016 | 24.23 | 24.46 | 23.96 | 23.96 | 1,494,794 | -0.49(-2.01%) |
Sep 08, 2016 | 24.35 | 24.50 | 24.20 | 24.45 | 1,250,477 | +0.10(+0.40%) |
Sep 07, 2016 | 24.14 | 24.42 | 24.14 | 24.35 | 1,509,709 | +0.04(+0.14%) |
Sep 06, 2016 | 24.40 | 24.43 | 24.19 | 24.32 | 1,234,191 | -0.10(-0.40%) |
Sep 02, 2016 | 24.41 | 24.42 | 24.42 | 24.42 | 790,921 | +0.16(+0.65%) |
Sep 01, 2016 | 24.32 | 24.48 | 24.09 | 24.26 | 1,057,747 | -0.08(-0.32%) |
Aug 31, 2016 | 24.51 | 24.58 | 24.26 | 24.34 | 916,106 | -0.29(-1.18%) |
Aug 30, 2016 | 24.61 | 24.74 | 24.46 | 24.63 | 566,914 | -0.01(-0.04%) |
Aug 29, 2016 | 24.44 | 24.75 | 24.37 | 24.64 | 809,367 | +0.26(+1.08%) |
Aug 26, 2016 | 24.57 | 24.89 | 24.29 | 24.37 | 869,582 | -0.19(-0.79%) |
Aug 25, 2016 | 24.35 | 24.58 | 24.31 | 24.57 | 971,652 | +0.19(+0.79%) |
Aug 24, 2016 | 24.51 | 24.57 | 24.36 | 24.37 | 1,302,584 | -0.18(-0.75%) |
Aug 23, 2016 | 24.49 | 24.64 | 24.44 | 24.56 | 1,115,748 | +0.15(+0.61%) |
Aug 22, 2016 | 24.31 | 24.49 | 24.21 | 24.41 | 1,151,511 | +0.04(+0.18%) |
Aug 19, 2016 | 24.14 | 24.39 | 24.14 | 24.36 | 1,278,774 | +0.11(+0.47%) |
Aug 18, 2016 | 24.00 | 24.38 | 24.00 | 24.25 | 1,741,878 | +0.28(+1.17%) |
Aug 17, 2016 | 24.60 | 24.75 | 23.92 | 23.97 | 3,706,002 | -0.70(-2.83%) |
Aug 16, 2016 | 24.93 | 24.94 | 24.66 | 24.67 | 808,203 | -0.27(-1.08%) |
Aug 15, 2016 | 24.72 | 25.07 | 24.72 | 24.94 | 974,092 | +0.30(+1.20%) |
Aug 12, 2016 | 24.65 | 24.75 | 24.60 | 24.64 | 852,557 | -0.02(-0.07%) |
Aug 11, 2016 | 24.75 | 24.92 | 24.60 | 24.66 | 1,335,371 | -0.02(-0.07%) |
Aug 10, 2016 | 24.56 | 24.74 | 24.54 | 24.68 | 1,285,001 | +0.09(+0.36%) |
Aug 09, 2016 | 24.77 | 24.89 | 24.50 | 24.59 | 1,190,196 | -0.16(-0.63%) |
Aug 08, 2016 | 24.93 | 25.10 | 24.72 | 24.75 | 1,060,216 | -0.09(-0.35%) |
Aug 05, 2016 | 24.71 | 25.02 | 24.71 | 24.83 | 1,045,163 | +0.18(+0.74%) |
Aug 04, 2016 | 24.44 | 24.67 | 24.29 | 24.65 | 2,440,660 | +0.24(+0.97%) |
Aug 03, 2016 | 24.34 | 24.58 | 24.26 | 24.41 | 1,643,244 | +0.04(+0.18%) |
Aug 02, 2016 | 24.85 | 24.93 | 24.32 | 24.37 | 2,227,779 | -0.52(-2.10%) |
Aug 01, 2016 | 25.12 | 25.30 | 24.65 | 24.89 | 2,023,367 | -0.25(-1.01%) |
Jul 29, 2016 | 24.81 | 25.23 | 24.72 | 25.15 | 2,349,967 | +0.13(+0.52%) |
Jul 28, 2016 | 24.99 | 25.57 | 24.27 | 25.02 | 5,958,439 | -1.52(-5.72%) |
Jul 27, 2016 | 26.27 | 26.63 | 26.26 | 26.53 | 1,715,119 | +0.25(+0.96%) |
Jul 26, 2016 | 25.89 | 26.29 | 25.86 | 26.28 | 1,380,198 | +0.42(+1.62%) |
Jul 25, 2016 | 25.97 | 26.08 | 25.80 | 25.86 | 898,685 | -0.13(-0.50%) |
Jul 22, 2016 | 25.98 | 26.06 | 25.93 | 25.99 | 1,770,483 | +0.07(+0.27%) |
Jul 21, 2016 | 26.03 | 26.22 | 25.82 | 25.92 | 1,262,803 | -0.14(-0.54%) |
Jul 20, 2016 | 25.31 | 26.12 | 25.09 | 26.06 | 2,232,047 | +0.75(+2.96%) |
Jul 19, 2016 | 25.41 | 25.48 | 25.14 | 25.31 | 957,221 | -0.10(-0.41%) |
Jul 18, 2016 | 25.30 | 25.47 | 25.25 | 25.42 | 928,265 | +0.02(+0.07%) |
Jul 15, 2016 | 25.35 | 25.50 | 25.24 | 25.40 | 1,066,967 | +0.11(+0.45%) |
Jul 14, 2016 | 25.31 | 25.40 | 25.16 | 25.29 | 1,101,551 | +0.24(+0.94%) |
Jul 13, 2016 | 25.31 | 25.58 | 25.00 | 25.05 | 1,269,752 | -0.20(-0.79%) |
Jul 12, 2016 | 25.09 | 25.29 | 24.91 | 25.25 | 1,582,991 | +0.41(+1.65%) |
Jul 11, 2016 | 24.92 | 25.09 | 24.78 | 24.84 | 1,403,481 | +0.10(+0.39%) |
Jul 08, 2016 | 24.52 | 24.79 | 24.22 | 24.75 | 1,174,597 | +0.52(+2.16%) |
Jul 07, 2016 | 24.25 | 24.43 | 24.12 | 24.22 | 1,000,335 | +0.07(+0.29%) |
Jul 06, 2016 | 24.23 | 24.27 | 23.96 | 24.15 | 2,176,017 | -0.24(-0.97%) |
Jul 05, 2016 | 24.75 | 24.79 | 24.26 | 24.39 | 1,214,351 | -0.51(-2.07%) |
Jul 01, 2016 | 24.65 | 24.90 | 24.90 | 24.90 | 1,898,707 | +0.27(+1.10%) |
Jun 30, 2016 | 24.57 | 24.64 | 24.39 | 24.63 | 1,674,794 | +0.19(+0.79%) |
Jun 29, 2016 | 24.19 | 24.47 | 24.02 | 24.44 | 2,271,854 | +0.52(+2.19%) |
Jun 28, 2016 | 23.44 | 23.93 | 23.44 | 23.92 | 2,696,227 | +0.73(+3.16%) |
Jun 27, 2016 | 23.86 | 23.89 | 23.00 | 23.18 | 4,433,310 | -0.92(-3.80%) |
Jun 24, 2016 | 23.97 | 24.43 | 23.77 | 24.10 | 7,813,030 | -0.82(-3.29%) |
Jun 23, 2016 | 24.68 | 24.95 | 24.59 | 24.92 | 979,927 | +0.51(+2.11%) |
Jun 22, 2016 | 24.47 | 24.62 | 24.37 | 24.41 | 1,209,318 | +0.02(+0.07%) |
Jun 21, 2016 | 24.47 | 24.51 | 24.32 | 24.39 | 1,050,155 | -0.16(-0.64%) |
Jun 20, 2016 | 24.54 | 24.79 | 24.45 | 24.54 | 1,165,980 | +0.32(+1.33%) |
Jun 17, 2016 | 23.96 | 24.33 | 23.92 | 24.22 | 2,073,353 | +0.27(+1.13%) |
Jun 16, 2016 | 23.67 | 23.98 | 23.49 | 23.95 | 1,028,749 | +0.09(+0.37%) |
Jun 15, 2016 | 23.92 | 24.13 | 23.75 | 23.86 | 1,331,100 | +0.04(+0.18%) |
Jun 14, 2016 | 24.16 | 24.16 | 23.72 | 23.82 | 2,181,353 | -0.71(-2.88%) |
Jun 13, 2016 | 24.64 | 25.01 | 24.49 | 24.53 | 2,035,689 | -0.20(-0.81%) |
Jun 10, 2016 | 25.01 | 25.01 | 24.61 | 24.73 | 2,285,754 | -0.52(-2.07%) |
Jun 09, 2016 | 25.27 | 25.36 | 25.09 | 25.25 | 1,078,183 | -0.17(-0.65%) |
Jun 08, 2016 | 26.14 | 26.14 | 25.21 | 25.42 | 1,930,481 | +0.22(+0.87%) |
Jun 07, 2016 | 25.06 | 25.30 | 25.06 | 25.20 | 1,212,832 | +0.17(+0.66%) |
Jun 06, 2016 | 24.82 | 25.07 | 24.76 | 25.03 | 1,277,364 | +0.24(+0.99%) |
Jun 03, 2016 | 25.00 | 25.15 | 24.64 | 24.79 | 1,492,080 | -0.31(-1.25%) |
Jun 02, 2016 | 24.92 | 25.16 | 24.76 | 25.10 | 1,620,204 | +0.18(+0.74%) |
Jun 01, 2016 | 24.43 | 24.97 | 24.27 | 24.92 | 2,299,251 | +0.41(+1.67%) |
May 31, 2016 | 24.23 | 24.56 | 24.15 | 24.51 | 1,575,771 | +0.33(+1.37%) |
May 27, 2016 | 24.17 | 24.18 | 24.18 | 24.18 | 591,605 | -0.03(-0.14%) |
May 26, 2016 | 24.41 | 24.51 | 24.20 | 24.21 | 856,281 | -0.14(-0.57%) |
May 25, 2016 | 24.01 | 24.41 | 23.93 | 24.35 | 910,769 | +0.40(+1.68%) |
May 24, 2016 | 23.74 | 24.31 | 23.73 | 23.95 | 1,019,632 | +0.36(+1.52%) |
May 23, 2016 | 23.66 | 23.83 | 23.51 | 23.59 | 829,436 | -0.07(-0.29%) |
May 20, 2016 | 23.58 | 23.79 | 23.55 | 23.66 | 877,608 | +0.11(+0.48%) |
May 19, 2016 | 23.78 | 23.79 | 23.33 | 23.55 | 1,653,111 | -0.45(-1.85%) |
May 18, 2016 | 24.22 | 24.55 | 23.88 | 23.99 | 1,306,772 | -0.40(-1.64%) |
May 17, 2016 | 24.08 | 24.60 | 23.99 | 24.39 | 2,103,854 | +0.32(+1.33%) |
May 16, 2016 | 24.02 | 24.32 | 23.84 | 24.07 | 1,394,586 | +0.16(+0.65%) |
May 13, 2016 | 24.17 | 24.23 | 23.77 | 23.92 | 816,251 | -0.29(-1.18%) |
May 12, 2016 | 24.46 | 24.74 | 24.09 | 24.20 | 1,280,261 | -0.16(-0.64%) |
May 11, 2016 | 24.48 | 24.73 | 24.33 | 24.36 | 1,408,524 | -0.16(-0.64%) |
May 10, 2016 | 24.11 | 24.55 | 24.05 | 24.52 | 1,384,666 | +0.54(+2.24%) |
May 09, 2016 | 24.07 | 24.27 | 23.95 | 23.98 | 1,146,683 | -0.19(-0.79%) |
May 06, 2016 | 24.06 | 24.33 | 24.06 | 24.17 | 854,976 | -0.01(-0.04%) |
May 05, 2016 | 24.32 | 24.45 | 24.10 | 24.18 | 1,327,246 | -0.04(-0.18%) |
May 04, 2016 | 24.69 | 24.70 | 24.08 | 24.22 | 2,064,314 | -0.63(-2.55%) |
May 03, 2016 | 24.71 | 24.99 | 24.50 | 24.85 | 1,570,857 | -0.08(-0.31%) |
May 02, 2016 | 24.99 | 25.22 | 24.52 | 24.93 | 2,037,674 | -0.07(-0.28%) |
Apr 29, 2016 | 25.00 | 25.22 | 24.72 | 25.00 | 2,219,634 | -0.09(-0.35%) |
Apr 28, 2016 | 25.06 | 25.57 | 24.97 | 25.09 | 1,798,460 | -0.04(-0.17%) |
Apr 27, 2016 | 24.88 | 25.38 | 24.88 | 25.13 | 1,907,344 | +0.32(+1.29%) |
Apr 26, 2016 | 25.11 | 25.17 | 24.26 | 24.81 | 2,706,175 | +0.56(+2.29%) |
Apr 25, 2016 | 24.58 | 24.62 | 24.11 | 24.26 | 2,332,636 | -0.34(-1.38%) |
Apr 22, 2016 | 23.93 | 24.63 | 23.89 | 24.59 | 2,087,394 | +0.68(+2.83%) |
Apr 21, 2016 | 23.95 | 24.18 | 23.87 | 23.92 | 899,034 | +0.00(+0.00%) |
Apr 20, 2016 | 23.97 | 24.17 | 23.90 | 23.92 | 867,755 | -0.09(-0.36%) |
Apr 19, 2016 | 23.70 | 24.01 | 23.70 | 24.00 | 1,097,433 | +0.39(+1.65%) |
Apr 18, 2016 | 23.52 | 23.76 | 23.41 | 23.61 | 877,425 | +0.07(+0.29%) |
Apr 15, 2016 | 23.54 | 23.70 | 23.40 | 23.54 | 934,633 | +0.03(+0.11%) |
Apr 14, 2016 | 23.69 | 23.73 | 23.46 | 23.52 | 735,070 | -0.11(-0.48%) |
Apr 13, 2016 | 23.17 | 23.66 | 23.06 | 23.63 | 895,500 | +0.64(+2.79%) |
Apr 12, 2016 | 22.92 | 23.13 | 22.79 | 22.99 | 1,016,535 | +0.13(+0.57%) |
Apr 11, 2016 | 22.89 | 23.05 | 22.75 | 22.86 | 1,135,114 | +0.13(+0.57%) |
Apr 08, 2016 | 22.77 | 23.05 | 22.65 | 22.73 | 939,948 | +0.16(+0.73%) |
Apr 07, 2016 | 22.81 | 23.01 | 22.49 | 22.56 | 1,517,347 | -0.43(-1.89%) |
Apr 06, 2016 | 22.89 | 23.03 | 22.63 | 23.00 | 1,375,241 | +0.07(+0.30%) |
Apr 05, 2016 | 23.04 | 23.07 | 22.46 | 22.93 | 1,712,072 | -0.30(-1.31%) |
Apr 04, 2016 | 23.43 | 23.59 | 23.21 | 23.23 | 1,493,439 | -0.22(-0.93%) |
Apr 01, 2016 | 23.33 | 23.51 | 22.67 | 23.45 | 1,804,609 | +0.03(+0.15%) |
Mar 31, 2016 | 23.29 | 23.47 | 23.21 | 23.41 | 1,433,494 | +0.10(+0.41%) |
Mar 30, 2016 | 23.53 | 23.54 | 23.13 | 23.32 | 1,176,942 | +0.03(+0.15%) |
Mar 29, 2016 | 23.08 | 23.37 | 22.95 | 23.28 | 1,000,330 | +0.17(+0.75%) |
Mar 28, 2016 | 23.17 | 23.17 | 22.86 | 23.11 | 653,563 | +0.06(+0.26%) |
Mar 24, 2016 | 23.04 | 23.05 | 23.05 | 23.05 | 861,827 | -0.12(-0.52%) |
Mar 23, 2016 | 23.20 | 23.31 | 23.13 | 23.17 | 2,089,097 | -0.04(-0.19%) |
Mar 22, 2016 | 22.94 | 23.31 | 22.88 | 23.21 | 1,175,527 | +0.15(+0.64%) |
Mar 21, 2016 | 22.95 | 23.15 | 22.81 | 23.07 | 797,309 | +0.10(+0.45%) |
Mar 18, 2016 | 22.93 | 23.03 | 22.81 | 22.96 | 1,375,760 | +0.09(+0.38%) |
Mar 17, 2016 | 22.81 | 23.04 | 22.35 | 22.88 | 2,315,063 | +0.04(+0.19%) |
Mar 16, 2016 | 22.31 | 22.84 | 22.15 | 22.83 | 1,531,225 | +0.53(+2.37%) |
Mar 15, 2016 | 22.17 | 22.37 | 21.76 | 22.30 | 1,295,827 | +0.03(+0.12%) |
Mar 14, 2016 | 21.94 | 22.51 | 21.70 | 22.28 | 1,336,495 | +0.16(+0.75%) |
Mar 11, 2016 | 21.75 | 22.13 | 21.61 | 22.11 | 773,277 | +0.62(+2.91%) |
Mar 10, 2016 | 21.73 | 21.83 | 21.24 | 21.49 | 1,050,579 | -0.24(-1.12%) |
Mar 09, 2016 | 21.76 | 21.86 | 21.51 | 21.73 | 1,080,239 | +0.14(+0.64%) |
Mar 08, 2016 | 21.94 | 22.17 | 21.59 | 21.59 | 783,505 | -0.62(-2.81%) |
Mar 07, 2016 | 21.98 | 22.22 | 21.79 | 22.22 | 1,497,256 | +0.19(+0.87%) |
Mar 04, 2016 | 21.77 | 22.16 | 21.59 | 22.02 | 1,379,205 | +0.28(+1.28%) |
Mar 03, 2016 | 21.28 | 21.80 | 21.14 | 21.75 | 2,147,459 | +0.43(+2.04%) |
Mar 02, 2016 | 21.61 | 21.69 | 21.02 | 21.31 | 2,337,037 | +0.78(+3.80%) |
Mar 01, 2016 | 20.75 | 20.97 | 20.36 | 20.53 | 1,790,087 | -0.02(-0.08%) |
Feb 29, 2016 | 20.46 | 20.67 | 20.33 | 20.55 | 1,456,675 | +0.11(+0.55%) |
Feb 26, 2016 | 20.38 | 20.54 | 20.24 | 20.44 | 920,498 | +0.23(+1.12%) |
Feb 25, 2016 | 19.92 | 20.28 | 19.86 | 20.21 | 1,301,345 | +0.38(+1.93%) |
Feb 24, 2016 | 19.41 | 19.88 | 19.16 | 19.83 | 1,766,095 | +0.09(+0.44%) |
Feb 23, 2016 | 20.17 | 20.33 | 19.69 | 19.74 | 1,341,199 | -0.48(-2.39%) |
Feb 22, 2016 | 20.10 | 20.42 | 20.09 | 20.23 | 830,533 | +0.37(+1.87%) |
Feb 19, 2016 | 19.54 | 19.92 | 19.42 | 19.86 | 1,037,896 | +0.09(+0.48%) |
Feb 18, 2016 | 20.34 | 20.48 | 19.74 | 19.76 | 2,198,113 | -0.58(-2.84%) |
Feb 17, 2016 | 19.85 | 20.75 | 19.77 | 20.34 | 1,534,355 | +0.72(+3.69%) |
Feb 16, 2016 | 19.23 | 19.79 | 19.17 | 19.61 | 1,723,564 | +0.50(+2.62%) |
Feb 12, 2016 | 18.83 | 19.11 | 19.11 | 19.11 | 1,352,784 | +0.51(+2.73%) |
Feb 11, 2016 | 18.74 | 18.97 | 18.46 | 18.61 | 1,760,891 | -0.43(-2.26%) |
Feb 10, 2016 | 19.85 | 19.85 | 18.77 | 19.04 | 2,575,266 | -0.78(-3.96%) |
Feb 09, 2016 | 17.77 | 20.17 | 17.73 | 19.82 | 3,309,479 | -0.49(-2.42%) |
Feb 08, 2016 | 20.27 | 20.42 | 19.86 | 20.31 | 1,873,616 | -0.19(-0.93%) |
Feb 05, 2016 | 20.48 | 20.80 | 20.43 | 20.50 | 1,394,310 | +0.01(+0.04%) |
Feb 04, 2016 | 19.79 | 20.54 | 19.79 | 20.49 | 1,672,561 | +0.61(+3.08%) |
Feb 03, 2016 | 20.20 | 20.27 | 19.48 | 19.88 | 2,024,707 | -0.24(-1.20%) |
Feb 02, 2016 | 20.38 | 20.39 | 20.03 | 20.12 | 845,451 | -0.51(-2.47%) |
Feb 01, 2016 | 20.49 | 20.75 | 20.09 | 20.63 | 1,369,922 | +0.12(+0.59%) |
Jan 29, 2016 | 20.08 | 20.54 | 19.98 | 20.51 | 1,411,681 | +0.48(+2.41%) |
Jan 28, 2016 | 20.02 | 20.34 | 19.77 | 20.03 | 1,237,222 | +0.19(+0.96%) |
Jan 27, 2016 | 19.98 | 20.15 | 19.67 | 19.84 | 1,593,570 | -0.19(-0.95%) |
Jan 26, 2016 | 19.51 | 20.03 | 19.51 | 20.03 | 1,246,607 | +0.66(+3.38%) |
Jan 25, 2016 | 19.43 | 19.93 | 19.32 | 19.37 | 1,625,076 | -0.21(-1.06%) |
Jan 22, 2016 | 19.93 | 20.15 | 19.44 | 19.58 | 2,211,390 | -0.03(-0.18%) |
Jan 21, 2016 | 19.49 | 19.69 | 19.38 | 19.61 | 1,461,558 | +0.12(+0.62%) |
Jan 20, 2016 | 19.50 | 19.66 | 19.02 | 19.49 | 2,761,878 | -0.36(-1.82%) |
Jan 19, 2016 | 20.30 | 20.35 | 19.68 | 19.86 | 1,498,765 | -0.28(-1.37%) |
Jan 15, 2016 | 19.74 | 20.13 | 20.13 | 20.13 | 1,465,294 | -0.18(-0.89%) |
Jan 14, 2016 | 20.18 | 20.45 | 19.94 | 20.31 | 1,900,868 | +0.08(+0.38%) |
Jan 13, 2016 | 20.35 | 20.58 | 20.13 | 20.23 | 2,420,066 | -0.16(-0.80%) |
Jan 12, 2016 | 20.61 | 20.69 | 20.18 | 20.40 | 4,056,241 | -0.09(-0.46%) |
Jan 11, 2016 | 20.63 | 20.77 | 20.30 | 20.49 | 2,268,487 | -0.12(-0.59%) |
Jan 08, 2016 | 21.10 | 21.17 | 20.60 | 20.61 | 1,395,379 | -0.36(-1.73%) |
Jan 07, 2016 | 21.36 | 21.49 | 20.85 | 20.98 | 1,620,777 | -0.78(-3.57%) |
Jan 06, 2016 | 21.79 | 22.30 | 21.67 | 21.75 | 1,175,773 | -0.32(-1.45%) |
Jan 05, 2016 | 21.93 | 22.11 | 21.80 | 22.07 | 2,415,956 | +0.09(+0.43%) |
Jan 04, 2016 | 21.27 | 22.09 | 21.23 | 21.98 | 2,567,350 | -0.34(-1.55%) |
Dec 31, 2015 | 22.39 | 22.32 | 22.32 | 22.32 | 601,405 | -0.10(-0.46%) |
Dec 30, 2015 | 22.47 | 22.56 | 22.36 | 22.42 | 725,956 | -0.12(-0.54%) |
Dec 29, 2015 | 22.57 | 22.69 | 22.33 | 22.55 | 1,115,081 | +0.06(+0.27%) |
Dec 28, 2015 | 22.62 | 22.62 | 22.30 | 22.48 | 860,567 | -0.19(-0.84%) |
Dec 24, 2015 | 22.75 | 22.67 | 22.67 | 22.67 | 296,584 | -0.11(-0.49%) |
Dec 23, 2015 | 22.41 | 22.92 | 22.35 | 22.79 | 1,078,308 | +0.55(+2.48%) |
Dec 22, 2015 | 21.97 | 22.32 | 21.84 | 22.23 | 888,091 | +0.39(+1.78%) |
Dec 21, 2015 | 21.98 | 22.08 | 21.67 | 21.85 | 971,060 | +0.04(+0.20%) |
Dec 18, 2015 | 21.81 | 21.97 | 21.71 | 21.80 | 2,224,986 | -0.13(-0.59%) |
Dec 17, 2015 | 22.18 | 22.36 | 21.93 | 21.93 | 2,453,510 | -0.22(-0.97%) |
Dec 16, 2015 | 21.68 | 22.17 | 21.58 | 22.15 | 1,828,284 | +0.55(+2.56%) |
Dec 15, 2015 | 21.28 | 21.65 | 21.20 | 21.60 | 1,673,700 | +0.35(+1.66%) |
Dec 14, 2015 | 21.67 | 21.76 | 21.17 | 21.24 | 2,361,855 | -0.41(-1.87%) |
Dec 11, 2015 | 22.10 | 22.14 | 21.59 | 21.65 | 2,089,729 | -0.64(-2.86%) |
Dec 10, 2015 | 22.36 | 22.47 | 22.21 | 22.29 | 1,277,212 | -0.11(-0.50%) |
Dec 09, 2015 | 22.51 | 22.73 | 22.35 | 22.40 | 1,475,859 | -0.12(-0.54%) |
Dec 08, 2015 | 22.67 | 22.73 | 22.40 | 22.52 | 1,750,401 | -0.45(-1.95%) |
Dec 07, 2015 | 23.23 | 23.23 | 22.90 | 22.97 | 924,262 | -0.37(-1.59%) |
Dec 04, 2015 | 23.02 | 23.38 | 22.85 | 23.34 | 1,705,038 | +0.32(+1.39%) |
Dec 03, 2015 | 23.73 | 23.76 | 22.92 | 23.02 | 1,784,389 | -0.62(-2.63%) |
Dec 02, 2015 | 24.16 | 24.16 | 23.62 | 23.64 | 1,203,880 | -0.36(-1.51%) |
Dec 01, 2015 | 24.10 | 24.21 | 23.91 | 24.00 | 961,086 | -0.10(-0.43%) |
Nov 30, 2015 | 24.13 | 24.19 | 23.97 | 24.11 | 1,293,683 | +0.09(+0.39%) |
Nov 27, 2015 | 23.93 | 24.11 | 23.83 | 24.01 | 270,174 | +0.05(+0.22%) |
Nov 25, 2015 | 24.05 | 23.96 | 23.96 | 23.96 | 692,340 | +0.02(+0.07%) |
Nov 24, 2015 | 23.84 | 24.00 | 23.63 | 23.94 | 1,063,358 | -0.06(-0.25%) |
Nov 23, 2015 | 23.91 | 24.21 | 23.88 | 24.00 | 893,370 | +0.12(+0.51%) |
Nov 20, 2015 | 24.05 | 24.18 | 23.76 | 23.88 | 1,002,524 | +0.00(+0.00%) |
Nov 19, 2015 | 23.92 | 24.03 | 23.54 | 23.88 | 1,670,200 | +0.02(+0.07%) |
Nov 18, 2015 | 23.53 | 23.86 | 23.38 | 23.86 | 1,529,257 | +0.49(+2.10%) |
Nov 17, 2015 | 23.62 | 23.73 | 23.32 | 23.37 | 1,652,528 | -0.22(-0.95%) |
Nov 16, 2015 | 23.28 | 23.62 | 22.60 | 23.60 | 1,223,549 | +0.31(+1.33%) |
Nov 13, 2015 | 23.07 | 23.35 | 22.97 | 23.29 | 2,244,233 | +0.14(+0.60%) |
Nov 12, 2015 | 23.50 | 23.94 | 23.14 | 23.15 | 1,272,613 | -0.63(-2.65%) |
Nov 11, 2015 | 23.79 | 23.95 | 23.62 | 23.78 | 1,314,015 | +0.01(+0.04%) |
Nov 10, 2015 | 23.81 | 23.96 | 23.73 | 23.77 | 1,441,553 | -0.14(-0.57%) |
Nov 09, 2015 | 24.01 | 24.04 | 23.58 | 23.91 | 1,253,223 | -0.10(-0.43%) |
Nov 06, 2015 | 24.38 | 24.47 | 23.94 | 24.01 | 2,697,442 | -0.37(-1.51%) |
Nov 05, 2015 | 24.59 | 24.66 | 24.17 | 24.38 | 2,257,895 | -0.21(-0.87%) |
Nov 04, 2015 | 25.03 | 25.16 | 24.54 | 24.59 | 2,017,839 | -0.35(-1.41%) |
Nov 03, 2015 | 25.07 | 25.16 | 24.77 | 24.94 | 1,629,637 | -0.16(-0.65%) |