Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.89 | 24.03 | 23.51 | 23.86 | 126,148 | -0.04(-0.16%) |
Aug 30, 2016 | 23.94 | 24.11 | 23.81 | 23.90 | 57,468 | +0.05(+0.20%) |
Aug 29, 2016 | 23.70 | 24.05 | 23.65 | 23.85 | 61,837 | +0.16(+0.65%) |
Aug 26, 2016 | 24.07 | 24.23 | 23.53 | 23.69 | 84,191 | -0.35(-1.45%) |
Aug 25, 2016 | 23.83 | 24.14 | 23.76 | 24.04 | 132,317 | +0.08(+0.32%) |
Aug 24, 2016 | 23.87 | 24.05 | 23.55 | 23.97 | 191,042 | +0.07(+0.28%) |
Aug 23, 2016 | 23.11 | 23.91 | 23.11 | 23.90 | 145,149 | +0.89(+3.88%) |
Aug 22, 2016 | 23.08 | 23.13 | 22.78 | 23.01 | 222,107 | -0.15(-0.63%) |
Aug 19, 2016 | 23.03 | 23.19 | 22.95 | 23.15 | 231,527 | +0.11(+0.46%) |
Aug 18, 2016 | 22.71 | 23.17 | 22.63 | 23.04 | 165,307 | +0.28(+1.23%) |
Aug 17, 2016 | 22.81 | 22.91 | 22.65 | 22.76 | 113,517 | -0.04(-0.17%) |
Aug 16, 2016 | 23.17 | 23.17 | 22.78 | 22.80 | 96,447 | -0.47(-2.00%) |
Aug 15, 2016 | 23.02 | 23.34 | 22.98 | 23.27 | 135,886 | +0.34(+1.48%) |
Aug 12, 2016 | 22.98 | 23.11 | 22.88 | 22.93 | 117,839 | -0.03(-0.13%) |
Aug 11, 2016 | 23.03 | 23.07 | 22.92 | 22.96 | 190,049 | +0.01(+0.04%) |
Aug 10, 2016 | 23.40 | 23.59 | 22.93 | 22.95 | 84,936 | -0.34(-1.46%) |
Aug 09, 2016 | 23.56 | 23.61 | 23.10 | 23.29 | 128,280 | -0.21(-0.91%) |
Aug 08, 2016 | 23.62 | 23.79 | 23.30 | 23.50 | 128,258 | -0.15(-0.61%) |
Aug 05, 2016 | 23.31 | 23.94 | 23.20 | 23.65 | 146,098 | +0.46(+1.96%) |
Aug 04, 2016 | 23.20 | 23.51 | 23.19 | 23.19 | 101,293 | -0.07(-0.29%) |
Aug 03, 2016 | 22.78 | 23.35 | 22.77 | 23.26 | 183,204 | +0.38(+1.65%) |
Aug 02, 2016 | 23.21 | 23.37 | 22.81 | 22.88 | 242,062 | -0.39(-1.67%) |
Aug 01, 2016 | 23.36 | 23.46 | 23.15 | 23.27 | 281,065 | -0.16(-0.66%) |
Jul 29, 2016 | 23.08 | 23.49 | 23.02 | 23.42 | 323,530 | +0.27(+1.17%) |
Jul 28, 2016 | 23.75 | 23.83 | 23.14 | 23.15 | 242,727 | -0.61(-2.57%) |
Jul 27, 2016 | 23.81 | 23.86 | 23.57 | 23.76 | 115,954 | +0.16(+0.66%) |
Jul 26, 2016 | 23.49 | 23.82 | 23.47 | 23.61 | 106,819 | +0.14(+0.58%) |
Jul 25, 2016 | 23.52 | 23.66 | 23.27 | 23.47 | 252,686 | -0.06(-0.25%) |
Jul 22, 2016 | 23.44 | 23.57 | 23.14 | 23.53 | 142,826 | +0.02(+0.08%) |
Jul 21, 2016 | 23.30 | 23.77 | 23.20 | 23.51 | 212,300 | +0.13(+0.54%) |
Jul 20, 2016 | 23.41 | 23.63 | 23.17 | 23.38 | 145,437 | -0.01(-0.06%) |
Jul 19, 2016 | 23.36 | 23.65 | 23.36 | 23.40 | 289,729 | -0.05(-0.21%) |
Jul 18, 2016 | 22.46 | 23.50 | 22.38 | 23.45 | 440,712 | +0.90(+3.99%) |
Jul 15, 2016 | 22.43 | 22.64 | 22.10 | 22.55 | 343,107 | +0.33(+1.48%) |
Jul 14, 2016 | 22.01 | 22.33 | 21.35 | 22.22 | 779,300 | +0.25(+1.14%) |
Jul 13, 2016 | 21.25 | 22.97 | 21.25 | 21.97 | 1,563,973 | -2.23(-9.23%) |
Jul 12, 2016 | 23.39 | 24.43 | 23.39 | 24.20 | 439,997 | +1.01(+4.33%) |
Jul 11, 2016 | 22.84 | 23.24 | 22.84 | 23.20 | 167,563 | +0.66(+2.92%) |
Jul 08, 2016 | 22.20 | 22.68 | 21.96 | 22.54 | 214,606 | +0.58(+2.64%) |
Jul 07, 2016 | 22.21 | 22.37 | 21.75 | 21.96 | 82,400 | -0.14(-0.66%) |
Jul 06, 2016 | 21.81 | 22.15 | 21.62 | 22.10 | 118,611 | +0.24(+1.11%) |
Jul 05, 2016 | 22.42 | 22.44 | 21.68 | 21.86 | 76,679 | -0.65(-2.88%) |
Jul 01, 2016 | 22.50 | 22.51 | 22.51 | 22.51 | 81,326 | -0.05(-0.21%) |
Jun 30, 2016 | 21.57 | 22.58 | 21.52 | 22.56 | 274,140 | +0.98(+4.52%) |
Jun 29, 2016 | 21.57 | 21.71 | 21.44 | 21.58 | 153,221 | +0.26(+1.22%) |
Jun 28, 2016 | 21.85 | 21.85 | 21.05 | 21.32 | 210,719 | -0.21(-0.99%) |
Jun 27, 2016 | 22.10 | 22.10 | 21.20 | 21.53 | 256,756 | -0.93(-4.13%) |
Jun 24, 2016 | 21.89 | 22.55 | 21.63 | 22.46 | 423,470 | -0.25(-1.11%) |
Jun 23, 2016 | 22.45 | 22.97 | 22.45 | 22.71 | 314,304 | +0.58(+2.62%) |
Jun 22, 2016 | 22.47 | 22.54 | 22.12 | 22.13 | 92,744 | -0.24(-1.08%) |
Jun 21, 2016 | 22.59 | 22.59 | 22.28 | 22.37 | 91,653 | -0.09(-0.39%) |
Jun 20, 2016 | 22.59 | 22.93 | 22.44 | 22.46 | 135,696 | +0.04(+0.17%) |
Jun 17, 2016 | 21.72 | 22.49 | 21.72 | 22.42 | 295,667 | +0.66(+3.02%) |
Jun 16, 2016 | 22.09 | 22.09 | 21.52 | 21.77 | 146,039 | -0.49(-2.21%) |
Jun 15, 2016 | 22.42 | 22.60 | 22.25 | 22.26 | 206,687 | -0.09(-0.39%) |
Jun 14, 2016 | 22.54 | 22.62 | 22.08 | 22.34 | 109,066 | -0.23(-1.03%) |
Jun 13, 2016 | 23.32 | 23.32 | 22.51 | 22.58 | 126,211 | -0.80(-3.43%) |
Jun 10, 2016 | 23.26 | 23.46 | 22.97 | 23.38 | 109,097 | -0.08(-0.33%) |
Jun 09, 2016 | 23.51 | 23.55 | 23.33 | 23.46 | 153,761 | -0.14(-0.57%) |
Jun 08, 2016 | 23.75 | 23.85 | 23.50 | 23.59 | 139,934 | -0.16(-0.69%) |
Jun 07, 2016 | 23.98 | 24.06 | 23.74 | 23.76 | 81,413 | -0.22(-0.93%) |
Jun 06, 2016 | 23.44 | 24.04 | 23.40 | 23.98 | 126,675 | +0.50(+2.14%) |
Jun 03, 2016 | 23.74 | 23.84 | 23.32 | 23.48 | 185,072 | -0.30(-1.26%) |
Jun 02, 2016 | 23.51 | 23.79 | 23.48 | 23.78 | 118,667 | +0.20(+0.86%) |
Jun 01, 2016 | 23.49 | 23.76 | 23.20 | 23.57 | 231,561 | -0.02(-0.08%) |
May 31, 2016 | 23.70 | 23.83 | 23.50 | 23.59 | 109,739 | -0.12(-0.49%) |
May 27, 2016 | 23.59 | 23.71 | 23.71 | 23.71 | 107,917 | +0.06(+0.25%) |
May 26, 2016 | 23.42 | 23.75 | 23.20 | 23.65 | 123,971 | +0.22(+0.95%) |
May 25, 2016 | 23.42 | 23.54 | 23.29 | 23.43 | 88,438 | +0.14(+0.58%) |
May 24, 2016 | 22.65 | 23.39 | 22.65 | 23.29 | 162,177 | +0.79(+3.52%) |
May 23, 2016 | 22.89 | 22.93 | 22.24 | 22.50 | 199,044 | -0.38(-1.65%) |
May 20, 2016 | 22.27 | 22.89 | 22.15 | 22.88 | 126,786 | +0.64(+2.87%) |
May 19, 2016 | 22.43 | 22.64 | 21.83 | 22.24 | 109,546 | -0.39(-1.71%) |
May 18, 2016 | 22.46 | 22.94 | 22.23 | 22.63 | 95,572 | +0.08(+0.34%) |
May 17, 2016 | 23.46 | 23.58 | 22.44 | 22.55 | 156,733 | -0.98(-4.15%) |
May 16, 2016 | 22.70 | 23.65 | 22.66 | 23.52 | 159,907 | +0.94(+4.15%) |
May 13, 2016 | 22.82 | 23.11 | 22.57 | 22.59 | 103,220 | -0.39(-1.68%) |
May 12, 2016 | 23.13 | 23.22 | 22.71 | 22.97 | 95,120 | -0.17(-0.75%) |
May 11, 2016 | 23.74 | 23.83 | 23.12 | 23.15 | 85,211 | -0.58(-2.44%) |
May 10, 2016 | 23.20 | 23.79 | 23.20 | 23.73 | 75,077 | +0.72(+3.11%) |
May 09, 2016 | 22.92 | 23.34 | 22.83 | 23.01 | 106,271 | -0.04(-0.17%) |
May 06, 2016 | 22.73 | 23.09 | 22.69 | 23.05 | 111,609 | +0.27(+1.19%) |
May 05, 2016 | 22.88 | 23.05 | 22.66 | 22.78 | 91,744 | +0.06(+0.26%) |
May 04, 2016 | 22.79 | 23.03 | 22.52 | 22.72 | 150,347 | -0.31(-1.34%) |
May 03, 2016 | 23.11 | 23.28 | 22.67 | 23.03 | 148,675 | -0.22(-0.96%) |
May 02, 2016 | 23.30 | 23.32 | 22.93 | 23.25 | 128,100 | +0.02(+0.08%) |
Apr 29, 2016 | 23.39 | 23.65 | 23.08 | 23.23 | 148,235 | -0.17(-0.74%) |
Apr 28, 2016 | 23.51 | 24.02 | 23.35 | 23.41 | 184,821 | -0.21(-0.90%) |
Apr 27, 2016 | 23.61 | 23.78 | 23.40 | 23.62 | 136,013 | +0.08(+0.35%) |
Apr 26, 2016 | 22.89 | 23.55 | 22.60 | 23.54 | 180,029 | +0.79(+3.47%) |
Apr 25, 2016 | 23.25 | 23.44 | 22.62 | 22.75 | 147,240 | -0.56(-2.40%) |
Apr 22, 2016 | 23.11 | 23.53 | 23.07 | 23.31 | 125,044 | +0.14(+0.62%) |
Apr 21, 2016 | 23.54 | 23.62 | 22.99 | 23.16 | 139,086 | -0.38(-1.60%) |
Apr 20, 2016 | 23.31 | 23.71 | 23.16 | 23.54 | 161,594 | +0.13(+0.58%) |
Apr 19, 2016 | 23.37 | 23.76 | 23.23 | 23.40 | 111,021 | +0.08(+0.33%) |
Apr 18, 2016 | 23.20 | 23.63 | 23.18 | 23.33 | 128,151 | +0.08(+0.33%) |
Apr 15, 2016 | 23.72 | 23.89 | 23.24 | 23.25 | 144,457 | -0.46(-1.95%) |
Apr 14, 2016 | 23.28 | 23.84 | 23.25 | 23.71 | 280,490 | +0.44(+1.90%) |
Apr 13, 2016 | 22.78 | 23.35 | 22.66 | 23.27 | 318,787 | +0.60(+2.64%) |
Apr 12, 2016 | 22.45 | 22.98 | 22.42 | 22.67 | 81,592 | +0.20(+0.90%) |
Apr 11, 2016 | 22.68 | 22.95 | 22.47 | 22.47 | 155,567 | -0.12(-0.51%) |
Apr 08, 2016 | 22.62 | 23.07 | 22.43 | 22.58 | 155,577 | +0.13(+0.60%) |
Apr 07, 2016 | 22.23 | 22.63 | 22.22 | 22.45 | 482,623 | +0.03(+0.13%) |
Apr 06, 2016 | 22.51 | 22.57 | 22.16 | 22.42 | 170,777 | +0.02(+0.09%) |
Apr 05, 2016 | 22.32 | 22.65 | 22.15 | 22.40 | 250,238 | -0.04(-0.17%) |
Apr 04, 2016 | 22.51 | 22.77 | 22.36 | 22.44 | 201,777 | -0.10(-0.43%) |
Apr 01, 2016 | 22.31 | 22.75 | 22.08 | 22.54 | 206,207 | +0.12(+0.52%) |
Mar 31, 2016 | 22.35 | 22.61 | 22.24 | 22.42 | 249,669 | +0.07(+0.30%) |
Mar 30, 2016 | 22.50 | 22.53 | 22.12 | 22.35 | 325,398 | -0.01(-0.04%) |
Mar 29, 2016 | 21.67 | 22.37 | 21.42 | 22.36 | 352,782 | +0.57(+2.61%) |
Mar 28, 2016 | 22.09 | 22.16 | 21.62 | 21.79 | 351,979 | -0.17(-0.79%) |
Mar 24, 2016 | 21.99 | 21.97 | 21.97 | 21.97 | 492,574 | -0.22(-1.00%) |
Mar 23, 2016 | 20.29 | 23.38 | 20.19 | 22.19 | 723,549 | +1.05(+4.97%) |
Mar 22, 2016 | 21.22 | 21.42 | 20.92 | 21.14 | 213,084 | -0.26(-1.22%) |
Mar 21, 2016 | 21.70 | 21.89 | 21.24 | 21.40 | 274,452 | -0.40(-1.86%) |
Mar 18, 2016 | 21.39 | 21.85 | 21.13 | 21.80 | 363,872 | +0.54(+2.54%) |
Mar 17, 2016 | 20.38 | 21.33 | 20.25 | 21.26 | 217,869 | +0.83(+4.06%) |
Mar 16, 2016 | 20.23 | 20.57 | 20.20 | 20.44 | 130,376 | +0.20(+1.00%) |
Mar 15, 2016 | 20.29 | 20.33 | 19.98 | 20.23 | 156,476 | -0.28(-1.36%) |
Mar 14, 2016 | 20.69 | 20.75 | 20.45 | 20.51 | 174,473 | -0.31(-1.48%) |
Mar 11, 2016 | 20.63 | 20.89 | 20.19 | 20.82 | 265,307 | +0.34(+1.65%) |
Mar 10, 2016 | 21.00 | 21.15 | 20.04 | 20.48 | 252,757 | -0.51(-2.43%) |
Mar 09, 2016 | 20.76 | 21.18 | 20.57 | 20.99 | 207,830 | +0.33(+1.59%) |
Mar 08, 2016 | 21.37 | 21.37 | 20.39 | 20.67 | 226,183 | -0.88(-4.07%) |
Mar 07, 2016 | 21.29 | 21.77 | 20.99 | 21.54 | 287,003 | +0.11(+0.49%) |
Mar 04, 2016 | 21.16 | 21.52 | 20.77 | 21.44 | 245,044 | +0.28(+1.32%) |
Mar 03, 2016 | 20.92 | 21.34 | 20.92 | 21.16 | 168,286 | +0.23(+1.11%) |
Mar 02, 2016 | 20.58 | 21.00 | 20.58 | 20.93 | 159,375 | +0.22(+1.07%) |
Mar 01, 2016 | 20.73 | 20.93 | 20.12 | 20.71 | 266,071 | +0.19(+0.94%) |
Feb 29, 2016 | 20.85 | 21.17 | 20.50 | 20.51 | 218,559 | -0.30(-1.44%) |
Feb 26, 2016 | 20.80 | 21.14 | 20.62 | 20.81 | 168,113 | +0.08(+0.37%) |
Feb 25, 2016 | 20.67 | 20.77 | 20.40 | 20.73 | 148,310 | +0.17(+0.84%) |
Feb 24, 2016 | 20.01 | 20.68 | 19.81 | 20.56 | 168,092 | +0.34(+1.67%) |
Feb 23, 2016 | 20.36 | 20.63 | 20.15 | 20.22 | 207,190 | -0.23(-1.13%) |
Feb 22, 2016 | 19.24 | 21.10 | 19.24 | 20.46 | 361,261 | +1.61(+8.54%) |
Feb 19, 2016 | 18.98 | 19.17 | 18.70 | 18.85 | 248,260 | -0.17(-0.91%) |
Feb 18, 2016 | 18.91 | 19.60 | 18.76 | 19.02 | 224,092 | +0.17(+0.92%) |
Feb 17, 2016 | 19.07 | 19.26 | 18.74 | 18.85 | 223,038 | -0.06(-0.31%) |
Feb 16, 2016 | 18.46 | 19.02 | 18.31 | 18.90 | 196,480 | +0.66(+3.65%) |
Feb 12, 2016 | 18.43 | 18.24 | 18.24 | 18.24 | 177,061 | -0.05(-0.26%) |
Feb 11, 2016 | 18.70 | 18.70 | 17.69 | 18.29 | 169,277 | -0.78(-4.09%) |
Feb 10, 2016 | 19.00 | 19.46 | 18.73 | 19.07 | 256,518 | +0.15(+0.82%) |
Feb 09, 2016 | 18.50 | 19.07 | 18.32 | 18.91 | 226,067 | +0.22(+1.19%) |
Feb 08, 2016 | 18.40 | 18.77 | 18.02 | 18.69 | 184,174 | +0.10(+0.52%) |
Feb 05, 2016 | 19.23 | 19.25 | 18.56 | 18.60 | 158,246 | -0.72(-3.74%) |
Feb 04, 2016 | 18.91 | 19.89 | 18.88 | 19.32 | 120,736 | +0.37(+1.93%) |
Feb 03, 2016 | 18.83 | 19.04 | 18.22 | 18.95 | 196,439 | +0.30(+1.60%) |
Feb 02, 2016 | 19.66 | 19.81 | 18.63 | 18.65 | 181,556 | -1.28(-6.43%) |
Feb 01, 2016 | 20.12 | 20.12 | 19.48 | 19.93 | 172,834 | -0.31(-1.52%) |
Jan 29, 2016 | 19.58 | 20.25 | 19.45 | 20.24 | 403,955 | +0.73(+3.75%) |
Jan 28, 2016 | 20.05 | 20.26 | 19.42 | 19.51 | 179,557 | -0.39(-1.98%) |
Jan 27, 2016 | 20.19 | 20.34 | 19.78 | 19.91 | 149,560 | -0.42(-2.09%) |
Jan 26, 2016 | 20.32 | 20.61 | 20.11 | 20.33 | 205,610 | +0.14(+0.69%) |
Jan 25, 2016 | 20.89 | 20.90 | 20.16 | 20.19 | 165,599 | -0.83(-3.93%) |
Jan 22, 2016 | 21.20 | 21.52 | 20.72 | 21.02 | 195,619 | +0.13(+0.64%) |
Jan 21, 2016 | 21.17 | 21.42 | 20.82 | 20.88 | 200,380 | -0.23(-1.09%) |
Jan 20, 2016 | 20.70 | 21.28 | 19.48 | 21.11 | 316,302 | +0.11(+0.50%) |
Jan 19, 2016 | 23.06 | 23.13 | 20.57 | 21.01 | 364,794 | -1.91(-8.34%) |
Jan 15, 2016 | 22.17 | 22.92 | 22.92 | 22.92 | 364,868 | +0.20(+0.89%) |
Jan 14, 2016 | 22.24 | 22.96 | 21.79 | 22.72 | 270,715 | +0.52(+2.34%) |
Jan 13, 2016 | 22.81 | 22.96 | 22.09 | 22.20 | 321,179 | -0.61(-2.69%) |
Jan 12, 2016 | 22.58 | 22.84 | 22.19 | 22.81 | 345,523 | +0.38(+1.71%) |
Jan 11, 2016 | 22.66 | 22.83 | 22.14 | 22.43 | 197,700 | -0.14(-0.64%) |
Jan 08, 2016 | 23.23 | 23.23 | 22.53 | 22.57 | 309,868 | -0.57(-2.45%) |
Jan 07, 2016 | 23.24 | 23.70 | 23.14 | 23.14 | 215,370 | -0.54(-2.27%) |
Jan 06, 2016 | 24.11 | 24.21 | 23.58 | 23.68 | 185,944 | -0.74(-3.03%) |
Jan 05, 2016 | 24.89 | 24.89 | 24.21 | 24.41 | 122,798 | -0.35(-1.40%) |
Jan 04, 2016 | 24.79 | 24.93 | 24.25 | 24.76 | 234,916 | -0.48(-1.90%) |
Dec 31, 2015 | 25.10 | 25.24 | 25.24 | 25.24 | 238,419 | +0.00(+0.00%) |
Dec 30, 2015 | 25.54 | 25.56 | 25.13 | 25.24 | 113,400 | -0.36(-1.39%) |
Dec 29, 2015 | 25.37 | 25.85 | 25.32 | 25.60 | 162,883 | +0.39(+1.56%) |
Dec 28, 2015 | 25.35 | 25.53 | 24.71 | 25.20 | 178,840 | -0.33(-1.28%) |
Dec 24, 2015 | 25.31 | 25.53 | 25.53 | 25.53 | 133,010 | +0.20(+0.80%) |
Dec 23, 2015 | 25.32 | 25.46 | 24.70 | 25.33 | 247,614 | +0.14(+0.57%) |
Dec 22, 2015 | 25.26 | 25.41 | 24.29 | 25.18 | 303,534 | +0.22(+0.88%) |
Dec 21, 2015 | 23.62 | 24.98 | 23.44 | 24.96 | 441,381 | +1.33(+5.65%) |
Dec 18, 2015 | 22.45 | 24.41 | 22.45 | 23.63 | 1,078,237 | +1.52(+6.86%) |
Dec 17, 2015 | 22.44 | 22.68 | 22.07 | 22.11 | 318,525 | -0.36(-1.58%) |
Dec 16, 2015 | 21.86 | 22.50 | 21.75 | 22.47 | 204,767 | +0.72(+3.31%) |
Dec 15, 2015 | 20.91 | 21.77 | 20.81 | 21.75 | 216,613 | +1.00(+4.81%) |
Dec 14, 2015 | 20.89 | 21.12 | 20.63 | 20.75 | 354,635 | -0.16(-0.78%) |
Dec 11, 2015 | 21.15 | 21.47 | 20.86 | 20.91 | 296,370 | -0.93(-4.26%) |
Dec 10, 2015 | 21.98 | 22.03 | 21.64 | 21.84 | 168,331 | -0.15(-0.70%) |
Dec 09, 2015 | 22.15 | 22.78 | 21.82 | 22.00 | 173,563 | -0.20(-0.91%) |
Dec 08, 2015 | 22.42 | 22.46 | 21.90 | 22.20 | 177,392 | -0.44(-1.95%) |
Dec 07, 2015 | 23.32 | 23.32 | 22.51 | 22.64 | 221,342 | -0.77(-3.28%) |
Dec 04, 2015 | 23.56 | 23.67 | 23.20 | 23.41 | 178,170 | -0.16(-0.69%) |
Dec 03, 2015 | 23.84 | 23.84 | 23.29 | 23.57 | 200,857 | -0.17(-0.73%) |
Dec 02, 2015 | 23.62 | 24.00 | 23.59 | 23.74 | 119,943 | +0.08(+0.32%) |
Dec 01, 2015 | 23.63 | 23.73 | 23.45 | 23.67 | 119,630 | +0.09(+0.37%) |
Nov 30, 2015 | 23.20 | 23.73 | 23.12 | 23.58 | 161,237 | +0.39(+1.70%) |
Nov 27, 2015 | 23.19 | 23.31 | 22.86 | 23.19 | 76,719 | -0.09(-0.37%) |
Nov 25, 2015 | 23.38 | 23.27 | 23.27 | 23.27 | 150,196 | -0.12(-0.53%) |
Nov 24, 2015 | 22.50 | 23.45 | 22.50 | 23.40 | 123,671 | +0.79(+3.48%) |
Nov 23, 2015 | 22.53 | 22.74 | 22.27 | 22.61 | 140,755 | +0.09(+0.38%) |
Nov 20, 2015 | 22.59 | 22.79 | 22.51 | 22.52 | 99,103 | +0.07(+0.30%) |
Nov 19, 2015 | 22.36 | 22.57 | 22.24 | 22.46 | 77,710 | +0.06(+0.26%) |
Nov 18, 2015 | 22.28 | 22.43 | 22.11 | 22.40 | 105,880 | +0.30(+1.35%) |
Nov 17, 2015 | 22.42 | 22.59 | 21.93 | 22.10 | 142,964 | -0.27(-1.20%) |
Nov 16, 2015 | 21.51 | 22.39 | 21.51 | 22.37 | 236,755 | +0.84(+3.88%) |
Nov 13, 2015 | 21.19 | 21.89 | 21.19 | 21.53 | 156,163 | +0.14(+0.67%) |
Nov 12, 2015 | 21.78 | 21.78 | 21.29 | 21.39 | 221,142 | -0.59(-2.67%) |
Nov 11, 2015 | 22.27 | 22.27 | 21.77 | 21.98 | 188,400 | -0.26(-1.17%) |
Nov 10, 2015 | 22.30 | 22.55 | 21.99 | 22.24 | 184,353 | -0.17(-0.77%) |
Nov 09, 2015 | 23.05 | 23.05 | 22.16 | 22.41 | 238,276 | -0.64(-2.79%) |
Nov 06, 2015 | 22.82 | 23.07 | 22.46 | 23.05 | 143,701 | +0.12(+0.50%) |
Nov 05, 2015 | 22.81 | 23.02 | 22.64 | 22.94 | 160,878 | +0.11(+0.46%) |
Nov 04, 2015 | 22.86 | 22.99 | 22.67 | 22.83 | 144,884 | -0.04(-0.17%) |
Nov 03, 2015 | 22.53 | 22.96 | 22.39 | 22.87 | 213,558 | +0.22(+0.97%) |
Nov 02, 2015 | 21.77 | 22.70 | 21.77 | 22.65 | 182,774 | +0.86(+3.97%) |
Oct 30, 2015 | 21.84 | 21.95 | 21.64 | 21.78 | 266,170 | -0.09(-0.40%) |
Oct 29, 2015 | 21.79 | 22.14 | 21.75 | 21.87 | 142,392 | -0.11(-0.48%) |
Oct 28, 2015 | 21.31 | 22.04 | 21.31 | 21.98 | 248,745 | +0.68(+3.20%) |
Oct 27, 2015 | 21.48 | 21.62 | 21.22 | 21.29 | 267,403 | -0.31(-1.42%) |
Oct 26, 2015 | 21.99 | 22.17 | 21.58 | 21.60 | 167,324 | -0.48(-2.15%) |
Oct 23, 2015 | 21.99 | 22.33 | 21.85 | 22.08 | 184,299 | +0.31(+1.41%) |
Oct 22, 2015 | 21.46 | 22.22 | 21.46 | 21.77 | 263,521 | +0.37(+1.74%) |
Oct 21, 2015 | 21.81 | 21.94 | 21.40 | 21.40 | 159,227 | -0.29(-1.32%) |
Oct 20, 2015 | 21.49 | 21.81 | 21.42 | 21.68 | 174,479 | +0.17(+0.80%) |
Oct 19, 2015 | 21.43 | 21.62 | 21.23 | 21.51 | 224,242 | +0.02(+0.09%) |
Oct 16, 2015 | 21.75 | 21.75 | 21.31 | 21.49 | 223,016 | -0.21(-0.97%) |
Oct 15, 2015 | 21.31 | 21.73 | 21.29 | 21.70 | 271,130 | +0.46(+2.16%) |
Oct 14, 2015 | 21.45 | 21.75 | 21.20 | 21.24 | 323,947 | -0.16(-0.76%) |
Oct 13, 2015 | 21.22 | 21.64 | 21.22 | 21.41 | 289,361 | +0.09(+0.40%) |
Oct 12, 2015 | 21.26 | 21.43 | 21.01 | 21.32 | 171,740 | +0.08(+0.36%) |
Oct 09, 2015 | 21.20 | 21.36 | 21.02 | 21.24 | 208,269 | +0.17(+0.82%) |
Oct 08, 2015 | 20.37 | 21.19 | 20.34 | 21.07 | 338,872 | +0.66(+3.23%) |
Oct 07, 2015 | 20.31 | 20.58 | 19.95 | 20.41 | 684,020 | +0.19(+0.95%) |
Oct 06, 2015 | 20.05 | 20.33 | 19.91 | 20.22 | 335,509 | +0.18(+0.91%) |
Oct 05, 2015 | 19.59 | 20.12 | 19.55 | 20.04 | 353,526 | +0.61(+3.15%) |
Oct 02, 2015 | 18.62 | 19.43 | 18.38 | 19.43 | 395,051 | +0.70(+3.73%) |
Oct 01, 2015 | 18.16 | 18.88 | 18.13 | 18.73 | 604,054 | +0.57(+3.16%) |
Sep 30, 2015 | 18.11 | 18.27 | 17.89 | 18.15 | 504,757 | +0.12(+0.69%) |
Sep 29, 2015 | 17.90 | 18.25 | 17.81 | 18.03 | 494,779 | +0.14(+0.80%) |
Sep 28, 2015 | 18.06 | 18.06 | 17.60 | 17.89 | 805,600 | -0.21(-1.16%) |
Sep 25, 2015 | 20.06 | 20.06 | 18.04 | 18.10 | 1,543,181 | -1.90(-9.52%) |
Sep 24, 2015 | 20.39 | 20.39 | 19.72 | 20.00 | 471,622 | -0.47(-2.29%) |
Sep 23, 2015 | 20.95 | 21.10 | 20.43 | 20.47 | 331,840 | -0.44(-2.11%) |
Sep 22, 2015 | 21.69 | 21.74 | 20.80 | 20.91 | 468,980 | -1.00(-4.54%) |
Sep 21, 2015 | 22.26 | 22.42 | 21.83 | 21.90 | 517,164 | -0.28(-1.25%) |
Sep 18, 2015 | 22.64 | 22.73 | 22.15 | 22.18 | 550,522 | -0.69(-3.01%) |
Sep 17, 2015 | 22.32 | 23.14 | 22.20 | 22.87 | 519,070 | +0.53(+2.36%) |
Sep 16, 2015 | 22.46 | 22.59 | 22.30 | 22.34 | 471,734 | -0.11(-0.51%) |
Sep 15, 2015 | 21.94 | 22.51 | 21.91 | 22.46 | 327,013 | +0.55(+2.49%) |
Sep 14, 2015 | 22.22 | 22.37 | 21.89 | 21.91 | 236,796 | -0.29(-1.29%) |
Sep 11, 2015 | 22.12 | 22.23 | 21.93 | 22.20 | 248,960 | +0.01(+0.04%) |
Sep 10, 2015 | 22.35 | 22.56 | 22.18 | 22.19 | 194,197 | -0.19(-0.86%) |
Sep 09, 2015 | 22.29 | 22.57 | 22.13 | 22.38 | 343,211 | +0.00(+0.00%) |
Sep 08, 2015 | 22.56 | 22.62 | 22.35 | 22.38 | 203,906 | +0.11(+0.47%) |
Sep 04, 2015 | 22.28 | 22.28 | 22.28 | 22.28 | 181,304 | -0.18(-0.81%) |
Sep 03, 2015 | 22.74 | 22.82 | 22.45 | 22.46 | 211,815 | -0.22(-0.97%) |
Sep 02, 2015 | 22.79 | 22.79 | 22.41 | 22.68 | 379,446 | +0.14(+0.64%) |