Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.66 | 26.82 | 26.62 | 26.69 | 2,926,715 | +0.06(+0.24%) |
Aug 30, 2016 | 26.80 | 26.84 | 26.59 | 26.63 | 2,231,919 | +0.14(+0.55%) |
Aug 29, 2016 | 26.27 | 26.49 | 26.24 | 26.49 | 1,661,132 | +0.33(+1.24%) |
Aug 26, 2016 | 26.37 | 26.48 | 25.95 | 26.16 | 4,651,620 | -0.21(-0.80%) |
Aug 25, 2016 | 26.35 | 26.38 | 26.26 | 26.37 | 1,255,457 | -0.21(-0.80%) |
Aug 24, 2016 | 26.44 | 26.63 | 26.40 | 26.59 | 2,147,151 | +0.28(+1.06%) |
Aug 23, 2016 | 26.47 | 26.49 | 26.30 | 26.31 | 1,228,857 | +0.02(+0.07%) |
Aug 22, 2016 | 26.26 | 26.33 | 26.19 | 26.29 | 1,362,226 | -0.33(-1.22%) |
Aug 19, 2016 | 26.55 | 26.64 | 26.44 | 26.61 | 998,819 | -0.10(-0.37%) |
Aug 18, 2016 | 26.63 | 26.72 | 26.59 | 26.71 | 984,435 | +0.15(+0.58%) |
Aug 17, 2016 | 26.52 | 26.62 | 26.36 | 26.56 | 1,486,905 | -0.03(-0.10%) |
Aug 16, 2016 | 26.68 | 26.68 | 26.54 | 26.59 | 1,483,825 | -0.25(-0.94%) |
Aug 15, 2016 | 26.84 | 26.92 | 26.82 | 26.84 | 2,943,887 | +0.05(+0.17%) |
Aug 12, 2016 | 26.72 | 26.91 | 26.73 | 26.79 | 1,796,013 | +0.07(+0.27%) |
Aug 11, 2016 | 26.50 | 26.75 | 26.49 | 26.72 | 3,324,062 | +0.25(+0.96%) |
Aug 10, 2016 | 26.58 | 26.58 | 26.38 | 26.47 | 1,391,581 | -0.34(-1.28%) |
Aug 09, 2016 | 26.77 | 26.86 | 26.76 | 26.81 | 1,475,809 | +0.01(+0.03%) |
Aug 08, 2016 | 26.78 | 26.87 | 26.77 | 26.80 | 2,184,281 | +0.00(+0.00%) |
Aug 05, 2016 | 26.73 | 26.80 | 26.68 | 26.80 | 1,639,057 | +0.38(+1.44%) |
Aug 04, 2016 | 26.43 | 26.54 | 26.39 | 26.42 | 1,495,505 | -0.10(-0.37%) |
Aug 03, 2016 | 26.21 | 26.52 | 26.20 | 26.52 | 1,562,952 | -0.05(-0.20%) |
Aug 02, 2016 | 26.68 | 26.70 | 26.43 | 26.58 | 2,162,218 | -0.02(-0.07%) |
Aug 01, 2016 | 26.68 | 26.77 | 26.54 | 26.59 | 2,828,179 | -0.09(-0.34%) |
Jul 29, 2016 | 26.61 | 26.72 | 26.51 | 26.68 | 4,292,571 | +0.08(+0.31%) |
Jul 28, 2016 | 26.56 | 26.64 | 26.47 | 26.60 | 2,271,921 | +0.18(+0.68%) |
Jul 27, 2016 | 26.38 | 26.50 | 26.25 | 26.42 | 2,480,453 | +0.27(+1.04%) |
Jul 26, 2016 | 26.12 | 26.21 | 26.04 | 26.15 | 1,186,927 | -0.07(-0.28%) |
Jul 25, 2016 | 26.31 | 26.31 | 26.14 | 26.22 | 1,215,020 | +0.05(+0.17%) |
Jul 22, 2016 | 26.12 | 26.21 | 26.03 | 26.18 | 1,018,098 | +0.32(+1.22%) |
Jul 21, 2016 | 25.96 | 25.96 | 25.82 | 25.86 | 1,661,649 | -0.16(-0.62%) |
Jul 20, 2016 | 26.00 | 26.07 | 25.92 | 26.03 | 1,325,212 | +0.05(+0.21%) |
Jul 19, 2016 | 25.92 | 25.99 | 25.92 | 25.97 | 1,488,947 | -0.04(-0.14%) |
Jul 18, 2016 | 25.81 | 26.01 | 25.80 | 26.01 | 748,566 | -0.05(-0.17%) |
Jul 15, 2016 | 26.15 | 26.15 | 25.98 | 26.05 | 2,589,867 | -0.24(-0.93%) |
Jul 14, 2016 | 26.20 | 26.37 | 26.14 | 26.30 | 2,138,202 | +0.21(+0.80%) |
Jul 13, 2016 | 26.12 | 26.12 | 25.97 | 26.09 | 1,839,973 | -0.04(-0.14%) |
Jul 12, 2016 | 26.07 | 26.21 | 26.01 | 26.12 | 2,070,110 | +0.22(+0.84%) |
Jul 11, 2016 | 25.93 | 26.03 | 25.91 | 25.91 | 1,833,961 | +0.21(+0.81%) |
Jul 08, 2016 | 25.44 | 25.72 | 25.25 | 25.70 | 1,878,819 | +0.45(+1.79%) |
Jul 07, 2016 | 25.32 | 25.39 | 25.17 | 25.25 | 1,631,438 | -0.01(-0.04%) |
Jul 06, 2016 | 25.15 | 25.29 | 25.03 | 25.26 | 2,573,443 | +0.05(+0.22%) |
Jul 05, 2016 | 25.40 | 25.45 | 25.19 | 25.20 | 1,618,635 | -0.33(-1.31%) |
Jul 01, 2016 | 25.43 | 25.54 | 25.54 | 25.54 | 1,409,149 | +0.33(+1.29%) |
Jun 30, 2016 | 25.11 | 25.26 | 24.97 | 25.21 | 3,064,080 | +0.14(+0.58%) |
Jun 29, 2016 | 24.93 | 25.10 | 24.84 | 25.07 | 2,262,806 | +0.46(+1.85%) |
Jun 28, 2016 | 24.48 | 24.62 | 24.39 | 24.61 | 2,209,164 | +0.49(+2.04%) |
Jun 27, 2016 | 24.20 | 24.27 | 23.93 | 24.12 | 2,331,134 | -0.03(-0.13%) |
Jun 24, 2016 | 24.27 | 24.60 | 24.07 | 24.15 | 3,644,237 | -1.16(-4.58%) |
Jun 23, 2016 | 25.10 | 25.37 | 25.05 | 25.31 | 2,292,440 | +0.47(+1.89%) |
Jun 22, 2016 | 24.97 | 25.00 | 24.80 | 24.84 | 1,468,736 | -0.08(-0.33%) |
Jun 21, 2016 | 24.90 | 24.98 | 24.74 | 24.92 | 2,398,925 | +0.00(+0.00%) |
Jun 20, 2016 | 25.00 | 25.06 | 24.86 | 24.92 | 1,607,607 | +0.10(+0.40%) |
Jun 17, 2016 | 24.83 | 24.85 | 24.72 | 24.83 | 996,008 | +0.05(+0.22%) |
Jun 16, 2016 | 24.62 | 24.84 | 24.48 | 24.77 | 2,285,690 | -0.18(-0.72%) |
Jun 15, 2016 | 24.95 | 25.10 | 24.85 | 24.95 | 4,909,743 | +0.42(+1.72%) |
Jun 14, 2016 | 24.57 | 24.63 | 24.41 | 24.53 | 3,682,130 | -0.01(-0.04%) |
Jun 13, 2016 | 24.61 | 24.73 | 24.52 | 24.54 | 1,065,813 | -0.26(-1.05%) |
Jun 10, 2016 | 24.88 | 24.99 | 24.74 | 24.80 | 1,173,569 | -0.32(-1.29%) |
Jun 09, 2016 | 25.04 | 25.16 | 25.01 | 25.12 | 1,529,979 | -0.39(-1.55%) |
Jun 08, 2016 | 25.38 | 25.54 | 25.37 | 25.52 | 2,353,145 | +0.14(+0.57%) |
Jun 07, 2016 | 25.24 | 25.42 | 25.23 | 25.37 | 2,165,783 | +0.13(+0.53%) |
Jun 06, 2016 | 25.10 | 25.31 | 25.09 | 25.24 | 2,941,011 | -0.04(-0.14%) |
Jun 03, 2016 | 25.08 | 25.29 | 25.05 | 25.27 | 3,676,531 | +0.15(+0.61%) |
Jun 02, 2016 | 24.87 | 25.16 | 24.87 | 25.12 | 2,747,302 | +0.27(+1.08%) |
Jun 01, 2016 | 24.77 | 24.88 | 24.71 | 24.85 | 3,047,783 | +0.05(+0.22%) |
May 31, 2016 | 24.90 | 24.95 | 24.80 | 24.80 | 2,361,702 | -0.15(-0.61%) |
May 27, 2016 | 24.91 | 24.95 | 24.95 | 24.95 | 2,413,508 | +0.30(+1.20%) |
May 26, 2016 | 24.60 | 24.68 | 24.54 | 24.66 | 726,950 | +0.44(+1.82%) |
May 25, 2016 | 24.10 | 24.27 | 24.07 | 24.22 | 1,174,323 | +0.59(+2.51%) |
May 24, 2016 | 23.51 | 23.65 | 23.49 | 23.62 | 1,753,951 | +0.12(+0.50%) |
May 23, 2016 | 23.44 | 23.55 | 23.43 | 23.51 | 1,102,419 | -0.11(-0.46%) |
May 20, 2016 | 23.67 | 23.70 | 23.56 | 23.61 | 1,365,219 | -0.01(-0.04%) |
May 19, 2016 | 23.57 | 23.62 | 23.47 | 23.62 | 1,475,286 | -0.39(-1.64%) |
May 18, 2016 | 24.08 | 24.28 | 23.89 | 24.02 | 1,903,403 | -0.14(-0.59%) |
May 17, 2016 | 24.21 | 24.30 | 24.08 | 24.16 | 977,459 | -0.03(-0.11%) |
May 16, 2016 | 24.21 | 24.28 | 24.15 | 24.19 | 1,660,365 | +0.37(+1.54%) |
May 13, 2016 | 24.13 | 24.17 | 23.79 | 23.82 | 995,729 | -0.45(-1.85%) |
May 12, 2016 | 24.36 | 24.45 | 24.21 | 24.27 | 1,774,032 | +0.04(+0.19%) |
May 11, 2016 | 24.34 | 24.39 | 24.22 | 24.22 | 1,586,181 | -0.19(-0.77%) |
May 10, 2016 | 24.25 | 24.41 | 24.25 | 24.41 | 1,947,526 | +0.28(+1.15%) |
May 09, 2016 | 24.26 | 24.29 | 24.11 | 24.13 | 2,934,007 | +0.13(+0.52%) |
May 06, 2016 | 23.92 | 24.07 | 23.92 | 24.01 | 1,546,716 | +0.10(+0.41%) |
May 05, 2016 | 23.92 | 23.97 | 23.83 | 23.91 | 2,343,500 | +0.20(+0.83%) |
May 04, 2016 | 23.89 | 23.94 | 23.65 | 23.71 | 3,149,662 | -0.14(-0.60%) |
May 03, 2016 | 24.13 | 24.13 | 23.85 | 23.86 | 2,205,821 | -0.51(-2.10%) |
May 02, 2016 | 24.30 | 24.37 | 24.24 | 24.37 | 2,022,679 | +0.08(+0.33%) |
Apr 29, 2016 | 24.30 | 24.37 | 24.17 | 24.29 | 2,840,301 | -0.04(-0.15%) |
Apr 28, 2016 | 24.39 | 24.50 | 24.30 | 24.32 | 1,926,362 | -0.58(-2.34%) |
Apr 27, 2016 | 24.75 | 24.98 | 24.67 | 24.91 | 2,135,842 | +0.13(+0.54%) |
Apr 26, 2016 | 24.67 | 24.77 | 24.61 | 24.77 | 1,674,737 | +0.52(+2.15%) |
Apr 25, 2016 | 24.31 | 24.34 | 24.22 | 24.25 | 1,763,393 | -0.16(-0.66%) |
Apr 22, 2016 | 24.50 | 24.57 | 24.39 | 24.41 | 2,107,710 | -0.05(-0.22%) |
Apr 21, 2016 | 24.63 | 24.64 | 24.47 | 24.47 | 1,878,533 | -0.30(-1.20%) |
Apr 20, 2016 | 24.73 | 24.92 | 24.71 | 24.76 | 4,165,126 | -0.31(-1.25%) |
Apr 19, 2016 | 24.96 | 25.15 | 24.95 | 25.08 | 2,255,821 | +0.33(+1.34%) |
Apr 18, 2016 | 24.59 | 24.77 | 24.58 | 24.74 | 2,098,849 | +0.12(+0.47%) |
Apr 15, 2016 | 24.62 | 24.69 | 24.56 | 24.63 | 2,733,741 | +0.05(+0.22%) |
Apr 14, 2016 | 24.57 | 24.66 | 24.54 | 24.57 | 2,374,304 | +0.04(+0.15%) |
Apr 13, 2016 | 24.39 | 24.59 | 24.39 | 24.54 | 1,615,993 | +0.27(+1.11%) |
Apr 12, 2016 | 24.11 | 24.32 | 24.02 | 24.27 | 1,345,145 | +0.34(+1.43%) |
Apr 11, 2016 | 23.87 | 24.00 | 23.87 | 23.93 | 964,917 | +0.46(+1.95%) |
Apr 08, 2016 | 23.67 | 23.67 | 23.39 | 23.47 | 2,543,913 | +0.14(+0.62%) |
Apr 07, 2016 | 23.55 | 23.56 | 23.25 | 23.33 | 2,304,090 | -0.57(-2.37%) |
Apr 06, 2016 | 23.68 | 23.93 | 23.58 | 23.89 | 1,813,280 | +0.18(+0.76%) |
Apr 05, 2016 | 23.73 | 23.81 | 23.63 | 23.71 | 1,790,711 | -0.49(-2.04%) |
Apr 04, 2016 | 24.29 | 24.35 | 24.17 | 24.21 | 831,638 | -0.04(-0.19%) |
Apr 01, 2016 | 23.93 | 24.34 | 23.82 | 24.25 | 1,352,726 | -0.09(-0.37%) |
Mar 31, 2016 | 24.30 | 24.41 | 24.28 | 24.34 | 1,678,482 | +0.10(+0.41%) |
Mar 30, 2016 | 24.23 | 24.36 | 24.23 | 24.24 | 2,328,092 | +0.21(+0.86%) |
Mar 29, 2016 | 23.74 | 24.04 | 23.69 | 24.04 | 969,317 | +0.19(+0.79%) |
Mar 28, 2016 | 23.82 | 23.94 | 23.79 | 23.85 | 1,879,663 | -0.08(-0.34%) |
Mar 24, 2016 | 23.77 | 23.93 | 23.93 | 23.93 | 1,364,185 | -0.02(-0.07%) |
Mar 23, 2016 | 24.04 | 24.08 | 23.87 | 23.95 | 2,156,889 | -0.04(-0.15%) |
Mar 22, 2016 | 23.98 | 24.13 | 23.98 | 23.98 | 1,177,684 | -0.16(-0.67%) |
Mar 21, 2016 | 24.04 | 24.18 | 24.02 | 24.14 | 1,278,872 | +0.35(+1.47%) |
Mar 18, 2016 | 23.80 | 23.94 | 23.79 | 23.79 | 4,077,821 | +0.21(+0.88%) |
Mar 17, 2016 | 23.44 | 23.64 | 23.41 | 23.59 | 1,719,621 | -0.01(-0.04%) |
Mar 16, 2016 | 23.14 | 23.67 | 23.11 | 23.60 | 2,242,260 | +0.48(+2.06%) |
Mar 15, 2016 | 23.05 | 23.12 | 22.99 | 23.12 | 1,765,811 | -0.35(-1.49%) |
Mar 14, 2016 | 23.45 | 23.53 | 23.39 | 23.47 | 1,288,950 | -0.17(-0.72%) |
Mar 11, 2016 | 23.37 | 23.64 | 23.37 | 23.64 | 2,328,331 | +0.46(+1.97%) |
Mar 10, 2016 | 23.39 | 23.42 | 23.04 | 23.18 | 4,996,573 | -0.22(-0.96%) |
Mar 09, 2016 | 23.38 | 23.48 | 23.34 | 23.41 | 2,078,167 | +0.27(+1.16%) |
Mar 08, 2016 | 23.18 | 23.25 | 23.04 | 23.14 | 2,819,430 | -0.28(-1.19%) |
Mar 07, 2016 | 23.34 | 23.57 | 23.30 | 23.42 | 2,107,056 | -0.14(-0.61%) |
Mar 04, 2016 | 23.35 | 23.62 | 23.28 | 23.56 | 3,644,862 | +0.32(+1.39%) |
Mar 03, 2016 | 23.12 | 23.24 | 23.07 | 23.24 | 4,459,190 | +0.21(+0.90%) |
Mar 02, 2016 | 22.76 | 23.07 | 22.70 | 23.03 | 4,421,031 | +0.40(+1.79%) |
Mar 01, 2016 | 22.32 | 22.63 | 22.30 | 22.63 | 3,815,059 | +1.07(+4.95%) |
Feb 29, 2016 | 21.59 | 21.70 | 21.50 | 21.56 | 2,000,786 | +0.22(+1.05%) |
Feb 26, 2016 | 21.59 | 21.59 | 21.33 | 21.33 | 1,198,030 | -0.24(-1.12%) |
Feb 25, 2016 | 21.50 | 21.58 | 21.39 | 21.58 | 1,916,518 | -0.04(-0.21%) |
Feb 24, 2016 | 21.45 | 21.72 | 21.34 | 21.62 | 1,799,885 | -0.01(-0.04%) |
Feb 23, 2016 | 21.83 | 21.87 | 21.63 | 21.63 | 4,766,067 | -0.63(-2.82%) |
Feb 22, 2016 | 22.06 | 22.27 | 22.02 | 22.26 | 1,157,436 | +0.41(+1.89%) |
Feb 19, 2016 | 21.79 | 21.90 | 21.75 | 21.85 | 2,949,470 | +0.04(+0.21%) |
Feb 18, 2016 | 21.97 | 21.97 | 21.78 | 21.80 | 1,057,704 | -0.15(-0.70%) |
Feb 17, 2016 | 21.86 | 21.99 | 21.83 | 21.95 | 1,432,994 | +0.45(+2.09%) |
Feb 16, 2016 | 21.54 | 21.54 | 21.42 | 21.50 | 1,828,481 | -0.07(-0.33%) |
Feb 12, 2016 | 21.39 | 21.58 | 21.58 | 21.58 | 1,140,461 | +0.31(+1.48%) |
Feb 11, 2016 | 21.24 | 21.37 | 21.11 | 21.26 | 2,031,059 | -0.66(-2.99%) |
Feb 10, 2016 | 22.15 | 22.26 | 21.92 | 21.92 | 2,127,911 | -0.30(-1.33%) |
Feb 09, 2016 | 22.04 | 22.35 | 22.03 | 22.21 | 1,588,927 | -0.39(-1.75%) |
Feb 08, 2016 | 22.64 | 22.70 | 22.37 | 22.61 | 1,736,545 | -0.22(-0.98%) |
Feb 05, 2016 | 22.98 | 23.04 | 22.73 | 22.83 | 1,701,342 | -0.04(-0.16%) |
Feb 04, 2016 | 22.86 | 22.99 | 22.72 | 22.87 | 2,663,176 | +0.01(+0.04%) |
Feb 03, 2016 | 22.55 | 22.94 | 22.32 | 22.86 | 3,274,664 | +0.29(+1.27%) |
Feb 02, 2016 | 22.85 | 22.85 | 22.50 | 22.57 | 1,646,369 | -0.66(-2.82%) |
Feb 01, 2016 | 23.09 | 23.30 | 23.08 | 23.23 | 2,491,626 | -0.09(-0.39%) |
Jan 29, 2016 | 23.03 | 23.37 | 23.03 | 23.32 | 3,425,976 | +0.70(+3.10%) |
Jan 28, 2016 | 22.64 | 22.66 | 22.44 | 22.62 | 2,621,937 | +0.13(+0.60%) |
Jan 27, 2016 | 22.65 | 22.78 | 22.32 | 22.48 | 2,508,138 | -0.20(-0.87%) |
Jan 26, 2016 | 22.57 | 22.72 | 22.55 | 22.68 | 1,416,011 | +0.25(+1.12%) |
Jan 25, 2016 | 22.76 | 22.69 | 22.38 | 22.43 | 2,219,195 | -0.33(-1.46%) |
Jan 22, 2016 | 22.73 | 22.75 | 22.60 | 22.76 | 1,994,728 | +0.58(+2.63%) |
Jan 21, 2016 | 22.28 | 22.37 | 22.07 | 22.18 | 3,169,943 | -0.12(-0.52%) |
Jan 20, 2016 | 22.25 | 22.47 | 21.98 | 22.29 | 3,722,545 | -0.30(-1.31%) |
Jan 19, 2016 | 22.78 | 22.78 | 22.40 | 22.59 | 1,778,984 | -0.01(-0.04%) |
Jan 15, 2016 | 22.64 | 22.60 | 22.60 | 22.60 | 3,482,996 | -0.69(-2.97%) |
Jan 14, 2016 | 23.09 | 23.38 | 23.02 | 23.29 | 5,398,475 | +0.19(+0.82%) |
Jan 13, 2016 | 23.47 | 23.52 | 23.03 | 23.10 | 3,431,698 | -0.21(-0.89%) |
Jan 12, 2016 | 23.45 | 23.47 | 23.19 | 23.31 | 1,787,315 | -0.11(-0.46%) |
Jan 11, 2016 | 23.47 | 23.52 | 23.23 | 23.42 | 2,003,529 | +0.24(+1.05%) |
Jan 08, 2016 | 23.53 | 23.53 | 23.17 | 23.17 | 3,705,189 | -0.10(-0.42%) |
Jan 07, 2016 | 23.46 | 23.64 | 23.23 | 23.27 | 2,749,249 | -0.76(-3.17%) |
Jan 06, 2016 | 24.07 | 24.12 | 23.92 | 24.04 | 1,616,287 | -0.36(-1.47%) |
Jan 05, 2016 | 24.31 | 24.44 | 24.27 | 24.39 | 2,490,486 | +0.23(+0.97%) |
Jan 04, 2016 | 24.12 | 24.25 | 24.06 | 24.16 | 2,035,191 | -0.52(-2.11%) |
Dec 31, 2015 | 24.67 | 24.68 | 24.68 | 24.68 | 611,454 | +0.15(+0.62%) |
Dec 30, 2015 | 24.68 | 24.68 | 24.50 | 24.53 | 891,945 | -0.18(-0.73%) |
Dec 29, 2015 | 24.81 | 24.86 | 24.68 | 24.71 | 2,998,161 | -0.05(-0.22%) |
Dec 28, 2015 | 24.65 | 24.79 | 24.65 | 24.76 | 1,422,181 | +0.02(+0.07%) |
Dec 24, 2015 | 24.72 | 24.74 | 24.74 | 24.74 | 1,401,844 | -0.06(-0.25%) |
Dec 23, 2015 | 24.75 | 24.84 | 24.67 | 24.81 | 3,501,628 | +0.35(+1.43%) |
Dec 22, 2015 | 24.32 | 24.50 | 24.27 | 24.46 | 3,900,035 | -0.07(-0.29%) |
Dec 21, 2015 | 24.50 | 24.53 | 24.42 | 24.53 | 3,795,255 | +0.27(+1.11%) |
Dec 18, 2015 | 24.17 | 24.33 | 24.15 | 24.26 | 5,016,895 | -0.03(-0.11%) |
Dec 17, 2015 | 24.49 | 24.51 | 24.27 | 24.29 | 3,272,277 | +0.04(+0.15%) |
Dec 16, 2015 | 23.93 | 24.29 | 23.87 | 24.25 | 1,782,284 | +0.47(+1.99%) |
Dec 15, 2015 | 23.83 | 23.92 | 23.75 | 23.78 | 2,716,473 | +0.28(+1.18%) |
Dec 14, 2015 | 23.32 | 23.54 | 23.28 | 23.50 | 2,523,650 | +0.44(+1.89%) |
Dec 11, 2015 | 23.21 | 23.26 | 23.00 | 23.07 | 3,057,879 | -0.50(-2.12%) |
Dec 10, 2015 | 23.57 | 23.68 | 23.51 | 23.57 | 1,559,156 | +0.21(+0.92%) |
Dec 09, 2015 | 23.38 | 23.50 | 23.26 | 23.35 | 3,724,718 | -0.18(-0.76%) |
Dec 08, 2015 | 23.54 | 23.59 | 23.42 | 23.53 | 1,873,160 | -0.23(-0.98%) |
Dec 07, 2015 | 23.83 | 23.92 | 23.72 | 23.76 | 2,009,971 | -0.34(-1.40%) |
Dec 04, 2015 | 23.81 | 24.15 | 23.79 | 24.10 | 3,161,984 | +0.28(+1.16%) |
Dec 03, 2015 | 24.08 | 24.11 | 23.78 | 23.82 | 2,180,073 | -0.35(-1.44%) |
Dec 02, 2015 | 24.37 | 24.38 | 24.14 | 24.17 | 3,040,294 | -0.40(-1.63%) |
Dec 01, 2015 | 24.45 | 24.59 | 24.44 | 24.57 | 2,390,239 | +0.11(+0.44%) |
Nov 30, 2015 | 24.38 | 24.50 | 24.30 | 24.47 | 2,862,671 | +0.21(+0.88%) |
Nov 27, 2015 | 24.32 | 24.33 | 24.18 | 24.25 | 1,922,351 | +0.01(+0.04%) |
Nov 25, 2015 | 24.29 | 24.24 | 24.24 | 24.24 | 1,386,065 | -0.07(-0.29%) |
Nov 24, 2015 | 24.16 | 24.35 | 24.12 | 24.31 | 2,082,300 | +0.14(+0.59%) |
Nov 23, 2015 | 24.34 | 24.35 | 24.12 | 24.17 | 1,839,229 | -0.28(-1.13%) |
Nov 20, 2015 | 24.42 | 24.57 | 24.36 | 24.45 | 2,450,358 | +0.16(+0.66%) |
Nov 19, 2015 | 24.30 | 24.37 | 24.27 | 24.29 | 1,535,297 | +0.11(+0.44%) |
Nov 18, 2015 | 23.94 | 24.23 | 23.94 | 24.18 | 1,518,571 | -0.04(-0.18%) |
Nov 17, 2015 | 24.31 | 24.36 | 24.16 | 24.22 | 2,075,706 | -0.25(-1.04%) |
Nov 16, 2015 | 24.05 | 24.48 | 24.05 | 24.48 | 2,644,088 | +0.51(+2.14%) |
Nov 13, 2015 | 24.00 | 24.08 | 23.84 | 23.97 | 4,765,768 | -0.09(-0.37%) |
Nov 12, 2015 | 24.14 | 24.21 | 24.01 | 24.06 | 998,397 | -0.05(-0.22%) |
Nov 11, 2015 | 24.31 | 24.31 | 24.11 | 24.11 | 1,068,188 | -0.03(-0.11%) |
Nov 10, 2015 | 24.20 | 24.22 | 24.09 | 24.14 | 1,626,301 | -0.16(-0.66%) |
Nov 09, 2015 | 24.53 | 24.58 | 24.25 | 24.30 | 5,250,835 | -0.73(-2.92%) |
Nov 06, 2015 | 24.78 | 25.04 | 24.66 | 25.03 | 2,688,354 | +0.00(+0.00%) |
Nov 05, 2015 | 25.13 | 25.13 | 24.99 | 25.03 | 2,206,789 | -0.27(-1.06%) |
Nov 04, 2015 | 25.54 | 25.62 | 25.27 | 25.29 | 1,645,213 | -0.33(-1.30%) |
Nov 03, 2015 | 25.46 | 25.71 | 25.34 | 25.63 | 1,332,350 | +0.08(+0.33%) |
Nov 02, 2015 | 25.44 | 25.56 | 25.32 | 25.54 | 1,515,601 | +0.17(+0.67%) |
Oct 30, 2015 | 25.42 | 25.52 | 25.33 | 25.37 | 869,538 | -0.13(-0.52%) |
Oct 29, 2015 | 25.61 | 25.66 | 25.51 | 25.51 | 1,540,487 | -0.29(-1.14%) |
Oct 28, 2015 | 26.02 | 26.13 | 25.61 | 25.80 | 2,978,045 | -0.19(-0.72%) |
Oct 27, 2015 | 26.02 | 26.10 | 25.95 | 25.99 | 603,782 | -0.31(-1.19%) |
Oct 26, 2015 | 26.33 | 26.41 | 26.22 | 26.30 | 972,289 | -0.32(-1.21%) |
Oct 23, 2015 | 26.58 | 26.67 | 26.49 | 26.62 | 1,124,882 | +0.02(+0.07%) |
Oct 22, 2015 | 26.26 | 26.62 | 26.24 | 26.60 | 971,119 | +0.56(+2.16%) |
Oct 21, 2015 | 26.18 | 26.26 | 26.04 | 26.04 | 860,285 | -0.27(-1.02%) |
Oct 20, 2015 | 26.21 | 26.34 | 26.21 | 26.31 | 481,459 | +0.02(+0.07%) |
Oct 19, 2015 | 26.30 | 26.35 | 26.22 | 26.29 | 1,268,650 | -0.09(-0.34%) |
Oct 16, 2015 | 26.23 | 26.44 | 26.17 | 26.38 | 1,409,349 | +0.34(+1.30%) |
Oct 15, 2015 | 25.99 | 26.09 | 25.86 | 26.04 | 4,142,391 | +0.21(+0.83%) |
Oct 14, 2015 | 25.92 | 25.98 | 25.75 | 25.83 | 1,348,036 | +0.08(+0.31%) |
Oct 13, 2015 | 25.78 | 25.94 | 25.72 | 25.75 | 839,789 | -0.28(-1.06%) |
Oct 12, 2015 | 26.17 | 26.19 | 26.01 | 26.02 | 628,419 | -0.34(-1.28%) |
Oct 09, 2015 | 26.36 | 26.46 | 26.30 | 26.36 | 1,695,593 | -0.03(-0.10%) |
Oct 08, 2015 | 25.97 | 26.39 | 25.97 | 26.39 | 1,074,364 | +0.04(+0.17%) |
Oct 07, 2015 | 26.26 | 26.40 | 26.20 | 26.35 | 2,139,954 | +0.29(+1.09%) |
Oct 06, 2015 | 26.04 | 26.15 | 25.98 | 26.06 | 1,541,729 | -0.31(-1.18%) |
Oct 05, 2015 | 26.08 | 26.41 | 26.06 | 26.37 | 4,844,387 | +0.67(+2.60%) |
Oct 02, 2015 | 25.07 | 25.71 | 25.05 | 25.70 | 1,188,365 | +0.45(+1.80%) |
Oct 01, 2015 | 25.30 | 25.31 | 25.07 | 25.25 | 2,322,166 | -0.20(-0.80%) |
Sep 30, 2015 | 25.17 | 25.49 | 25.10 | 25.45 | 3,791,128 | +0.85(+3.44%) |
Sep 29, 2015 | 24.43 | 24.65 | 24.43 | 24.61 | 1,046,092 | +0.37(+1.51%) |
Sep 28, 2015 | 24.39 | 24.43 | 24.13 | 24.24 | 1,651,231 | -0.38(-1.56%) |
Sep 25, 2015 | 24.81 | 24.85 | 24.54 | 24.63 | 953,038 | -0.02(-0.07%) |
Sep 24, 2015 | 24.40 | 24.72 | 24.28 | 24.64 | 4,045,062 | +0.20(+0.84%) |
Sep 23, 2015 | 24.55 | 24.66 | 24.41 | 24.44 | 2,917,440 | -0.09(-0.36%) |
Sep 22, 2015 | 24.55 | 24.55 | 24.38 | 24.53 | 1,482,129 | -0.53(-2.10%) |
Sep 21, 2015 | 25.10 | 25.20 | 25.00 | 25.05 | 1,979,989 | +0.18(+0.72%) |
Sep 18, 2015 | 25.01 | 25.19 | 24.83 | 24.88 | 1,282,666 | -0.35(-1.38%) |
Sep 17, 2015 | 24.93 | 25.70 | 24.89 | 25.22 | 2,332,004 | +0.04(+0.14%) |
Sep 16, 2015 | 24.84 | 25.21 | 24.79 | 25.19 | 2,306,274 | +0.41(+1.67%) |
Sep 15, 2015 | 24.62 | 24.86 | 24.57 | 24.77 | 1,491,765 | +0.12(+0.49%) |
Sep 14, 2015 | 24.71 | 24.71 | 24.56 | 24.65 | 799,843 | -0.02(-0.07%) |
Sep 11, 2015 | 24.39 | 24.68 | 24.32 | 24.67 | 1,758,804 | +0.37(+1.50%) |
Sep 10, 2015 | 24.27 | 24.48 | 24.21 | 24.30 | 886,081 | +0.20(+0.81%) |
Sep 09, 2015 | 24.55 | 24.55 | 24.04 | 24.11 | 2,486,862 | -0.15(-0.62%) |
Sep 08, 2015 | 24.12 | 24.31 | 23.97 | 24.26 | 3,023,381 | +0.44(+1.83%) |
Sep 04, 2015 | 23.92 | 23.82 | 23.82 | 23.82 | 2,361,327 | -0.89(-3.61%) |
Sep 03, 2015 | 24.82 | 24.96 | 24.68 | 24.71 | 1,774,240 | +0.23(+0.95%) |
Sep 02, 2015 | 24.56 | 24.60 | 24.35 | 24.48 | 4,059,977 | +0.33(+1.36%) |