Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.30 | 23.68 | 23.07 | 23.57 | 118,244 | +0.53(+2.30%) |
Sep 29, 2016 | 23.18 | 23.38 | 22.84 | 23.04 | 80,893 | -0.24(-1.03%) |
Sep 28, 2016 | 22.93 | 23.31 | 22.92 | 23.28 | 58,482 | +0.29(+1.26%) |
Sep 27, 2016 | 22.95 | 23.23 | 22.89 | 22.99 | 101,961 | +0.07(+0.31%) |
Sep 26, 2016 | 22.82 | 23.13 | 22.68 | 22.92 | 175,570 | -0.14(-0.61%) |
Sep 23, 2016 | 23.04 | 23.15 | 22.84 | 23.06 | 336,068 | -0.03(-0.13%) |
Sep 22, 2016 | 22.73 | 23.11 | 22.56 | 23.09 | 128,100 | +0.65(+2.90%) |
Sep 21, 2016 | 22.51 | 22.68 | 22.10 | 22.44 | 80,979 | +0.13(+0.58%) |
Sep 20, 2016 | 22.83 | 22.83 | 22.24 | 22.31 | 109,361 | -0.46(-2.02%) |
Sep 19, 2016 | 22.66 | 23.28 | 22.66 | 22.77 | 115,990 | +0.26(+1.16%) |
Sep 16, 2016 | 22.64 | 22.70 | 22.45 | 22.51 | 394,933 | -0.18(-0.79%) |
Sep 15, 2016 | 22.38 | 22.75 | 22.27 | 22.69 | 133,222 | +0.23(+1.02%) |
Sep 14, 2016 | 22.74 | 22.88 | 22.44 | 22.46 | 172,657 | -0.26(-1.14%) |
Sep 13, 2016 | 22.93 | 23.12 | 22.51 | 22.72 | 129,939 | -0.41(-1.77%) |
Sep 12, 2016 | 22.48 | 23.25 | 22.48 | 23.13 | 153,453 | +0.44(+1.94%) |
Sep 09, 2016 | 23.50 | 23.50 | 22.57 | 22.69 | 135,884 | -0.99(-4.18%) |
Sep 08, 2016 | 23.55 | 23.83 | 23.55 | 23.68 | 104,278 | +0.04(+0.17%) |
Sep 07, 2016 | 23.28 | 23.80 | 23.19 | 23.64 | 190,795 | +0.43(+1.85%) |
Sep 06, 2016 | 23.31 | 23.31 | 22.95 | 23.21 | 131,812 | -0.04(-0.17%) |
Sep 02, 2016 | 23.22 | 23.25 | 23.25 | 23.25 | 159,000 | +0.15(+0.65%) |
Sep 01, 2016 | 23.14 | 23.27 | 22.72 | 23.10 | 156,053 | -0.04(-0.17%) |
Aug 31, 2016 | 23.28 | 23.33 | 22.87 | 23.14 | 77,833 | -0.19(-0.81%) |
Aug 30, 2016 | 23.15 | 23.40 | 23.00 | 23.33 | 148,915 | +0.23(+1.00%) |
Aug 29, 2016 | 23.28 | 23.59 | 23.06 | 23.10 | 96,856 | -0.08(-0.35%) |
Aug 26, 2016 | 23.24 | 23.46 | 23.00 | 23.18 | 230,678 | -0.10(-0.43%) |
Aug 25, 2016 | 23.18 | 23.57 | 22.98 | 23.28 | 106,636 | +0.03(+0.13%) |
Aug 24, 2016 | 23.45 | 23.58 | 23.11 | 23.25 | 211,150 | -0.22(-0.94%) |
Aug 23, 2016 | 23.10 | 23.87 | 22.84 | 23.47 | 254,602 | +0.55(+2.40%) |
Aug 22, 2016 | 22.83 | 23.19 | 22.51 | 22.92 | 78,624 | +0.11(+0.48%) |
Aug 19, 2016 | 22.89 | 22.96 | 22.62 | 22.81 | 68,689 | -0.19(-0.83%) |
Aug 18, 2016 | 22.80 | 23.04 | 22.63 | 23.00 | 98,112 | +0.19(+0.83%) |
Aug 17, 2016 | 22.73 | 22.85 | 22.41 | 22.81 | 91,137 | +0.02(+0.09%) |
Aug 16, 2016 | 22.70 | 22.93 | 22.55 | 22.79 | 85,243 | +0.00(+0.00%) |
Aug 15, 2016 | 22.58 | 23.00 | 22.14 | 22.79 | 91,275 | +0.34(+1.51%) |
Aug 12, 2016 | 22.72 | 22.88 | 22.30 | 22.45 | 94,858 | -0.31(-1.36%) |
Aug 11, 2016 | 22.67 | 22.95 | 22.46 | 22.76 | 122,772 | +0.29(+1.29%) |
Aug 10, 2016 | 22.65 | 22.71 | 22.23 | 22.47 | 90,755 | -0.10(-0.44%) |
Aug 09, 2016 | 22.51 | 22.70 | 22.47 | 22.57 | 65,473 | +0.05(+0.22%) |
Aug 08, 2016 | 22.49 | 22.79 | 22.45 | 22.52 | 72,823 | -0.03(-0.13%) |
Aug 05, 2016 | 22.37 | 22.76 | 22.37 | 22.55 | 83,403 | +0.22(+0.99%) |
Aug 04, 2016 | 22.62 | 22.62 | 21.96 | 22.33 | 91,907 | -0.20(-0.89%) |
Aug 03, 2016 | 21.98 | 22.68 | 21.98 | 22.53 | 126,654 | +0.40(+1.81%) |
Aug 02, 2016 | 22.69 | 23.00 | 22.06 | 22.13 | 141,850 | -0.50(-2.21%) |
Aug 01, 2016 | 22.52 | 22.75 | 22.27 | 22.63 | 150,083 | +0.08(+0.35%) |
Jul 29, 2016 | 23.07 | 23.07 | 22.23 | 22.55 | 269,818 | -0.46(-2.00%) |
Jul 28, 2016 | 22.16 | 23.14 | 22.00 | 23.01 | 388,747 | +0.76(+3.42%) |
Jul 27, 2016 | 21.62 | 23.01 | 21.62 | 22.25 | 735,062 | +1.53(+7.38%) |
Jul 26, 2016 | 20.54 | 20.84 | 20.46 | 20.72 | 168,709 | +0.15(+0.73%) |
Jul 25, 2016 | 20.61 | 20.79 | 20.52 | 20.57 | 109,641 | -0.05(-0.24%) |
Jul 22, 2016 | 20.78 | 21.00 | 20.48 | 20.62 | 165,669 | -0.22(-1.06%) |
Jul 21, 2016 | 20.81 | 21.01 | 20.69 | 20.84 | 175,084 | +0.13(+0.63%) |
Jul 20, 2016 | 20.31 | 20.71 | 20.21 | 20.71 | 112,263 | +0.48(+2.37%) |
Jul 19, 2016 | 20.26 | 20.32 | 20.14 | 20.23 | 95,242 | +0.00(+0.00%) |
Jul 18, 2016 | 20.29 | 20.34 | 20.04 | 20.23 | 110,388 | -0.04(-0.20%) |
Jul 15, 2016 | 20.37 | 20.37 | 19.99 | 20.27 | 65,562 | +0.06(+0.30%) |
Jul 14, 2016 | 20.47 | 20.48 | 20.19 | 20.21 | 61,146 | -0.10(-0.49%) |
Jul 13, 2016 | 20.39 | 20.49 | 20.05 | 20.31 | 90,583 | -0.03(-0.15%) |
Jul 12, 2016 | 20.30 | 20.53 | 20.27 | 20.34 | 156,946 | +0.25(+1.24%) |
Jul 11, 2016 | 19.81 | 20.10 | 19.81 | 20.09 | 138,214 | +0.32(+1.62%) |
Jul 08, 2016 | 19.37 | 19.84 | 19.09 | 19.77 | 141,800 | +0.68(+3.56%) |
Jul 07, 2016 | 19.07 | 19.36 | 19.00 | 19.09 | 120,844 | -0.08(-0.42%) |
Jul 06, 2016 | 18.69 | 19.29 | 18.66 | 19.17 | 95,333 | +0.32(+1.70%) |
Jul 05, 2016 | 18.81 | 18.96 | 18.36 | 18.85 | 165,724 | +0.00(+0.00%) |
Jul 01, 2016 | 18.79 | 18.85 | 18.85 | 18.85 | 111,900 | +0.02(+0.11%) |
Jun 30, 2016 | 18.77 | 18.86 | 18.41 | 18.83 | 104,149 | +0.08(+0.43%) |
Jun 29, 2016 | 18.32 | 18.79 | 18.01 | 18.75 | 184,719 | +0.67(+3.71%) |
Jun 28, 2016 | 17.47 | 18.10 | 17.40 | 18.08 | 177,618 | +0.82(+4.75%) |
Jun 27, 2016 | 17.58 | 17.59 | 17.00 | 17.26 | 262,861 | -0.64(-3.58%) |
Jun 24, 2016 | 17.55 | 17.96 | 17.51 | 17.90 | 312,339 | -0.33(-1.81%) |
Jun 23, 2016 | 18.20 | 18.32 | 18.03 | 18.23 | 118,011 | +0.31(+1.73%) |
Jun 22, 2016 | 18.32 | 18.52 | 17.90 | 17.92 | 113,357 | -0.31(-1.70%) |
Jun 21, 2016 | 18.51 | 18.51 | 17.94 | 18.23 | 173,196 | -0.04(-0.22%) |
Jun 20, 2016 | 18.61 | 18.85 | 18.25 | 18.27 | 165,990 | -0.09(-0.49%) |
Jun 17, 2016 | 18.31 | 18.56 | 18.24 | 18.36 | 317,788 | +0.10(+0.55%) |
Jun 16, 2016 | 17.93 | 18.28 | 17.84 | 18.26 | 125,576 | +0.11(+0.61%) |
Jun 15, 2016 | 18.18 | 18.43 | 18.05 | 18.15 | 137,603 | +0.00(+0.00%) |
Jun 14, 2016 | 17.94 | 18.20 | 17.94 | 18.15 | 234,646 | +0.12(+0.67%) |
Jun 13, 2016 | 18.60 | 18.60 | 17.93 | 18.03 | 245,970 | -0.69(-3.69%) |
Jun 10, 2016 | 19.27 | 19.28 | 18.69 | 18.72 | 116,646 | -0.74(-3.80%) |
Jun 09, 2016 | 19.48 | 19.57 | 19.29 | 19.46 | 73,756 | -0.10(-0.51%) |
Jun 08, 2016 | 19.43 | 19.90 | 19.43 | 19.56 | 181,574 | +0.07(+0.36%) |
Jun 07, 2016 | 19.13 | 19.69 | 19.01 | 19.49 | 138,090 | +0.39(+2.04%) |
Jun 06, 2016 | 19.01 | 19.34 | 18.95 | 19.10 | 120,324 | +0.16(+0.84%) |
Jun 03, 2016 | 18.84 | 19.12 | 18.58 | 18.94 | 73,262 | -0.01(-0.05%) |
Jun 02, 2016 | 18.82 | 19.00 | 18.70 | 18.95 | 81,297 | +0.10(+0.53%) |
Jun 01, 2016 | 18.72 | 18.97 | 18.61 | 18.85 | 137,062 | -0.03(-0.16%) |
May 31, 2016 | 18.96 | 19.05 | 18.59 | 18.88 | 110,760 | -0.06(-0.32%) |
May 27, 2016 | 18.87 | 18.94 | 18.94 | 18.94 | 87,600 | +0.04(+0.21%) |
May 26, 2016 | 19.00 | 19.01 | 18.81 | 18.90 | 156,739 | -0.10(-0.53%) |
May 25, 2016 | 19.14 | 19.30 | 18.90 | 19.00 | 171,632 | -0.12(-0.63%) |
May 24, 2016 | 18.43 | 19.24 | 18.28 | 19.12 | 228,584 | +0.93(+5.11%) |
May 23, 2016 | 18.46 | 18.50 | 18.06 | 18.19 | 98,194 | -0.21(-1.14%) |
May 20, 2016 | 18.13 | 18.50 | 18.05 | 18.40 | 91,708 | +0.38(+2.11%) |
May 19, 2016 | 17.77 | 18.09 | 17.58 | 18.02 | 153,348 | +0.15(+0.84%) |
May 18, 2016 | 17.83 | 18.20 | 17.77 | 17.87 | 107,282 | -0.11(-0.61%) |
May 17, 2016 | 18.24 | 18.50 | 17.84 | 17.98 | 134,260 | -0.22(-1.21%) |
May 16, 2016 | 18.01 | 18.30 | 17.92 | 18.20 | 98,730 | +0.17(+0.94%) |
May 13, 2016 | 17.99 | 18.31 | 17.91 | 18.03 | 93,577 | -0.03(-0.17%) |
May 12, 2016 | 18.44 | 18.45 | 17.89 | 18.06 | 118,835 | -0.27(-1.47%) |
May 11, 2016 | 18.46 | 18.55 | 18.06 | 18.33 | 133,811 | -0.22(-1.19%) |
May 10, 2016 | 18.75 | 18.77 | 18.47 | 18.55 | 95,271 | -0.05(-0.27%) |
May 09, 2016 | 18.55 | 18.80 | 18.40 | 18.60 | 142,943 | +0.16(+0.87%) |
May 06, 2016 | 18.45 | 18.65 | 18.13 | 18.44 | 188,515 | +0.01(+0.05%) |
May 05, 2016 | 18.95 | 19.30 | 18.34 | 18.43 | 153,525 | -0.38(-2.02%) |
May 04, 2016 | 19.20 | 19.36 | 18.80 | 18.81 | 174,064 | -0.64(-3.29%) |
May 03, 2016 | 20.11 | 20.39 | 19.17 | 19.45 | 326,499 | -0.91(-4.47%) |
May 02, 2016 | 20.16 | 20.41 | 20.03 | 20.36 | 210,111 | +0.26(+1.29%) |
Apr 29, 2016 | 19.58 | 20.12 | 19.30 | 20.10 | 223,877 | +0.51(+2.60%) |
Apr 28, 2016 | 19.69 | 20.54 | 19.41 | 19.59 | 513,400 | -0.50(-2.49%) |
Apr 27, 2016 | 20.00 | 20.25 | 19.82 | 20.09 | 192,374 | -0.01(-0.05%) |
Apr 26, 2016 | 19.91 | 20.24 | 19.79 | 20.10 | 134,635 | +0.26(+1.31%) |
Apr 25, 2016 | 19.88 | 20.15 | 19.74 | 19.84 | 174,039 | -0.21(-1.05%) |
Apr 22, 2016 | 19.95 | 20.19 | 19.73 | 20.05 | 123,440 | +0.07(+0.35%) |
Apr 21, 2016 | 20.09 | 20.26 | 19.89 | 19.98 | 88,554 | -0.02(-0.10%) |
Apr 20, 2016 | 19.92 | 20.23 | 19.79 | 20.00 | 109,831 | -0.01(-0.05%) |
Apr 19, 2016 | 19.96 | 20.25 | 19.62 | 20.01 | 202,874 | -0.07(-0.35%) |
Apr 18, 2016 | 19.73 | 20.12 | 19.73 | 20.08 | 117,599 | +0.31(+1.57%) |
Apr 15, 2016 | 19.59 | 19.79 | 19.47 | 19.77 | 88,467 | +0.12(+0.61%) |
Apr 14, 2016 | 19.90 | 19.98 | 19.56 | 19.65 | 100,351 | -0.23(-1.16%) |
Apr 13, 2016 | 19.34 | 19.92 | 19.30 | 19.88 | 207,434 | +0.74(+3.87%) |
Apr 12, 2016 | 18.88 | 19.22 | 18.76 | 19.14 | 90,293 | +0.34(+1.81%) |
Apr 11, 2016 | 18.97 | 19.18 | 18.78 | 18.80 | 105,947 | +0.02(+0.11%) |
Apr 08, 2016 | 19.08 | 19.32 | 18.64 | 18.78 | 146,152 | -0.07(-0.37%) |
Apr 07, 2016 | 18.80 | 19.12 | 18.71 | 18.85 | 288,491 | +0.00(+0.00%) |
Apr 06, 2016 | 18.18 | 18.88 | 18.03 | 18.85 | 176,944 | +0.72(+3.97%) |
Apr 05, 2016 | 17.98 | 18.36 | 17.73 | 18.13 | 127,942 | -0.03(-0.17%) |
Apr 04, 2016 | 18.19 | 18.26 | 17.99 | 18.16 | 157,022 | -0.04(-0.22%) |
Apr 01, 2016 | 18.51 | 18.57 | 18.19 | 18.20 | 111,085 | -0.45(-2.41%) |
Mar 31, 2016 | 18.25 | 18.82 | 18.19 | 18.65 | 303,983 | +0.40(+2.19%) |
Mar 30, 2016 | 18.64 | 18.65 | 18.23 | 18.25 | 66,974 | -0.34(-1.83%) |
Mar 29, 2016 | 18.07 | 18.61 | 18.02 | 18.59 | 155,209 | +0.55(+3.05%) |
Mar 28, 2016 | 17.93 | 18.12 | 17.79 | 18.04 | 57,927 | +0.12(+0.67%) |
Mar 24, 2016 | 17.65 | 17.92 | 17.92 | 17.92 | 84,700 | +0.16(+0.90%) |
Mar 23, 2016 | 18.26 | 18.26 | 17.68 | 17.76 | 122,542 | -0.58(-3.16%) |
Mar 22, 2016 | 18.39 | 18.55 | 18.29 | 18.34 | 102,283 | -0.17(-0.92%) |
Mar 21, 2016 | 18.87 | 19.05 | 18.39 | 18.51 | 236,728 | -0.40(-2.12%) |
Mar 18, 2016 | 18.70 | 19.13 | 18.64 | 18.91 | 471,240 | +0.35(+1.89%) |
Mar 17, 2016 | 18.13 | 18.68 | 18.08 | 18.56 | 103,057 | +0.38(+2.09%) |
Mar 16, 2016 | 17.67 | 18.28 | 17.67 | 18.18 | 125,468 | +0.48(+2.71%) |
Mar 15, 2016 | 18.26 | 18.26 | 17.63 | 17.70 | 148,034 | -0.67(-3.65%) |
Mar 14, 2016 | 18.55 | 18.64 | 18.17 | 18.37 | 87,948 | -0.27(-1.45%) |
Mar 11, 2016 | 18.18 | 18.66 | 18.11 | 18.64 | 103,639 | +0.60(+3.33%) |
Mar 10, 2016 | 18.49 | 18.70 | 17.70 | 18.04 | 101,640 | -0.38(-2.06%) |
Mar 09, 2016 | 18.48 | 18.55 | 18.09 | 18.42 | 80,731 | +0.17(+0.93%) |
Mar 08, 2016 | 18.78 | 18.95 | 18.09 | 18.25 | 103,214 | -0.69(-3.64%) |
Mar 07, 2016 | 18.45 | 18.94 | 18.45 | 18.94 | 140,679 | +0.43(+2.32%) |
Mar 04, 2016 | 18.73 | 18.86 | 18.44 | 18.51 | 194,119 | -0.26(-1.39%) |
Mar 03, 2016 | 18.47 | 18.98 | 18.47 | 18.77 | 149,340 | +0.30(+1.62%) |
Mar 02, 2016 | 18.13 | 18.49 | 18.13 | 18.47 | 155,592 | +0.24(+1.32%) |
Mar 01, 2016 | 17.68 | 18.23 | 17.59 | 18.23 | 153,098 | +0.66(+3.76%) |
Feb 29, 2016 | 17.50 | 18.06 | 17.50 | 17.57 | 192,206 | +0.08(+0.46%) |
Feb 26, 2016 | 17.42 | 17.68 | 17.24 | 17.49 | 152,980 | +0.15(+0.87%) |
Feb 25, 2016 | 17.08 | 17.46 | 17.07 | 17.34 | 118,287 | +0.25(+1.46%) |
Feb 24, 2016 | 16.71 | 17.12 | 16.41 | 17.09 | 164,707 | +0.21(+1.24%) |
Feb 23, 2016 | 16.88 | 16.95 | 16.51 | 16.88 | 85,206 | +0.02(+0.12%) |
Feb 22, 2016 | 16.83 | 17.03 | 16.71 | 16.86 | 127,737 | +0.19(+1.14%) |
Feb 19, 2016 | 16.75 | 16.98 | 16.55 | 16.67 | 124,219 | -0.10(-0.60%) |
Feb 18, 2016 | 16.73 | 16.81 | 16.43 | 16.77 | 190,802 | +0.07(+0.42%) |
Feb 17, 2016 | 16.89 | 17.02 | 16.47 | 16.70 | 165,443 | -0.15(-0.89%) |
Feb 16, 2016 | 16.39 | 16.93 | 16.39 | 16.85 | 264,680 | +0.65(+4.01%) |
Feb 12, 2016 | 15.89 | 16.20 | 16.20 | 16.20 | 166,100 | +0.49(+3.12%) |
Feb 11, 2016 | 16.10 | 16.26 | 15.56 | 15.71 | 282,746 | -0.68(-4.15%) |
Feb 10, 2016 | 16.44 | 16.78 | 16.15 | 16.39 | 229,901 | +0.17(+1.05%) |
Feb 09, 2016 | 15.96 | 16.47 | 15.76 | 16.22 | 213,466 | -0.07(-0.43%) |
Feb 08, 2016 | 16.71 | 16.80 | 15.85 | 16.29 | 464,810 | -0.65(-3.84%) |
Feb 05, 2016 | 17.41 | 17.59 | 16.89 | 16.94 | 412,860 | -0.05(-0.29%) |
Feb 04, 2016 | 17.33 | 18.67 | 16.71 | 16.99 | 500,040 | -0.05(-0.29%) |
Feb 03, 2016 | 17.34 | 17.34 | 16.63 | 17.04 | 227,412 | -0.13(-0.76%) |
Feb 02, 2016 | 17.44 | 17.44 | 16.88 | 17.17 | 202,211 | -0.45(-2.55%) |
Feb 01, 2016 | 17.81 | 17.87 | 17.52 | 17.62 | 129,559 | -0.30(-1.67%) |
Jan 29, 2016 | 17.68 | 18.02 | 17.68 | 17.92 | 298,687 | +0.31(+1.76%) |
Jan 28, 2016 | 17.88 | 18.34 | 17.40 | 17.61 | 214,952 | -0.02(-0.11%) |
Jan 27, 2016 | 18.27 | 18.30 | 17.54 | 17.63 | 212,084 | -0.73(-3.98%) |
Jan 26, 2016 | 18.04 | 18.62 | 17.81 | 18.36 | 194,055 | +0.44(+2.46%) |
Jan 25, 2016 | 18.23 | 18.27 | 17.68 | 17.92 | 160,094 | -0.34(-1.86%) |
Jan 22, 2016 | 17.85 | 18.87 | 17.69 | 18.26 | 355,021 | +0.57(+3.22%) |
Jan 21, 2016 | 17.76 | 18.04 | 17.42 | 17.69 | 243,508 | -0.03(-0.17%) |
Jan 20, 2016 | 17.70 | 17.94 | 16.80 | 17.72 | 326,707 | -0.11(-0.62%) |
Jan 19, 2016 | 18.63 | 18.63 | 17.62 | 17.83 | 179,402 | -0.50(-2.73%) |
Jan 15, 2016 | 18.00 | 18.33 | 18.33 | 18.33 | 148,500 | -0.23(-1.24%) |
Jan 14, 2016 | 18.88 | 19.03 | 18.46 | 18.56 | 202,026 | -0.28(-1.49%) |
Jan 13, 2016 | 19.29 | 19.67 | 18.63 | 18.84 | 249,463 | -0.45(-2.33%) |
Jan 12, 2016 | 19.45 | 19.57 | 18.82 | 19.29 | 121,774 | +0.03(+0.16%) |
Jan 11, 2016 | 19.15 | 19.40 | 19.01 | 19.26 | 161,665 | +0.34(+1.80%) |
Jan 08, 2016 | 19.77 | 19.77 | 18.89 | 18.92 | 223,781 | -0.65(-3.32%) |
Jan 07, 2016 | 20.00 | 20.30 | 19.49 | 19.57 | 238,049 | -0.93(-4.54%) |
Jan 06, 2016 | 20.50 | 20.86 | 20.40 | 20.50 | 219,934 | -0.27(-1.30%) |
Jan 05, 2016 | 21.38 | 21.80 | 20.75 | 20.77 | 428,124 | -0.24(-1.14%) |
Jan 04, 2016 | 21.62 | 21.95 | 20.87 | 21.01 | 288,104 | -0.91(-4.15%) |
Dec 31, 2015 | 22.26 | 21.92 | 21.92 | 21.92 | 226,000 | -0.46(-2.06%) |
Dec 30, 2015 | 22.27 | 22.48 | 22.23 | 22.38 | 218,867 | +0.09(+0.40%) |
Dec 29, 2015 | 22.19 | 22.38 | 21.95 | 22.29 | 224,212 | +0.17(+0.77%) |
Dec 28, 2015 | 21.87 | 22.12 | 21.47 | 22.12 | 145,594 | +0.22(+1.00%) |
Dec 24, 2015 | 21.84 | 21.90 | 21.90 | 21.90 | 48,400 | -0.04(-0.18%) |
Dec 23, 2015 | 21.95 | 22.18 | 21.76 | 21.94 | 99,922 | +0.16(+0.73%) |
Dec 22, 2015 | 21.27 | 21.83 | 21.03 | 21.78 | 120,226 | +0.49(+2.30%) |
Dec 21, 2015 | 20.90 | 21.67 | 20.89 | 21.29 | 151,139 | +0.34(+1.62%) |
Dec 18, 2015 | 21.18 | 21.32 | 20.71 | 20.95 | 1,380,219 | -0.32(-1.50%) |
Dec 17, 2015 | 21.80 | 21.86 | 21.17 | 21.27 | 175,538 | -0.52(-2.39%) |
Dec 16, 2015 | 21.29 | 21.93 | 21.24 | 21.79 | 158,205 | +0.75(+3.56%) |
Dec 15, 2015 | 21.03 | 21.37 | 20.88 | 21.04 | 177,206 | +0.22(+1.06%) |
Dec 14, 2015 | 20.93 | 20.93 | 20.40 | 20.82 | 299,366 | -0.20(-0.95%) |
Dec 11, 2015 | 21.19 | 21.41 | 21.00 | 21.02 | 175,120 | -0.39(-1.82%) |
Dec 10, 2015 | 21.40 | 21.57 | 21.26 | 21.41 | 178,224 | +0.02(+0.09%) |
Dec 09, 2015 | 21.64 | 21.81 | 21.25 | 21.39 | 397,429 | -0.43(-1.97%) |
Dec 08, 2015 | 22.06 | 22.18 | 21.66 | 21.82 | 186,615 | -0.56(-2.50%) |
Dec 07, 2015 | 22.48 | 22.56 | 22.23 | 22.38 | 116,173 | -0.14(-0.62%) |
Dec 04, 2015 | 22.32 | 22.78 | 22.16 | 22.52 | 129,527 | +0.31(+1.40%) |
Dec 03, 2015 | 22.71 | 22.75 | 22.16 | 22.21 | 199,981 | -0.38(-1.68%) |
Dec 02, 2015 | 23.87 | 23.89 | 22.47 | 22.59 | 226,569 | -1.25(-5.24%) |
Dec 01, 2015 | 23.42 | 23.90 | 23.16 | 23.84 | 161,473 | +0.48(+2.05%) |
Nov 30, 2015 | 23.72 | 23.77 | 23.25 | 23.36 | 162,725 | -0.42(-1.77%) |
Nov 27, 2015 | 23.81 | 23.98 | 23.66 | 23.78 | 81,794 | +0.05(+0.21%) |
Nov 25, 2015 | 23.30 | 23.73 | 23.73 | 23.73 | 158,700 | +0.48(+2.06%) |
Nov 24, 2015 | 22.93 | 23.32 | 22.70 | 23.25 | 171,754 | +0.21(+0.91%) |
Nov 23, 2015 | 22.71 | 23.10 | 22.71 | 23.04 | 175,299 | +0.35(+1.54%) |
Nov 20, 2015 | 22.71 | 22.96 | 22.43 | 22.69 | 159,544 | +0.14(+0.62%) |
Nov 19, 2015 | 22.53 | 22.78 | 22.40 | 22.55 | 147,450 | -0.03(-0.13%) |
Nov 18, 2015 | 22.23 | 22.71 | 22.17 | 22.58 | 160,808 | +0.27(+1.21%) |
Nov 17, 2015 | 22.68 | 22.84 | 22.19 | 22.31 | 223,601 | -0.34(-1.50%) |
Nov 16, 2015 | 21.97 | 22.70 | 21.97 | 22.65 | 98,467 | +0.60(+2.72%) |
Nov 13, 2015 | 22.08 | 22.40 | 21.95 | 22.05 | 183,859 | -0.18(-0.81%) |
Nov 12, 2015 | 22.96 | 22.98 | 22.23 | 22.23 | 216,576 | -1.07(-4.59%) |
Nov 11, 2015 | 23.09 | 23.60 | 22.90 | 23.30 | 140,124 | +0.23(+1.00%) |
Nov 10, 2015 | 22.43 | 23.21 | 22.16 | 23.07 | 176,041 | +0.74(+3.31%) |
Nov 09, 2015 | 22.78 | 22.78 | 22.23 | 22.33 | 416,587 | -0.45(-1.98%) |
Nov 06, 2015 | 22.70 | 22.88 | 22.37 | 22.78 | 248,883 | -0.05(-0.22%) |
Nov 05, 2015 | 22.86 | 22.99 | 22.53 | 22.83 | 197,052 | +0.04(+0.18%) |
Nov 04, 2015 | 23.24 | 23.31 | 22.74 | 22.79 | 275,848 | -0.34(-1.47%) |
Nov 03, 2015 | 23.04 | 23.20 | 22.58 | 23.13 | 461,187 | +0.08(+0.35%) |
Nov 02, 2015 | 22.93 | 23.13 | 22.79 | 23.05 | 260,785 | +0.10(+0.44%) |
Oct 30, 2015 | 22.94 | 23.18 | 22.76 | 22.95 | 260,092 | -0.03(-0.13%) |
Oct 29, 2015 | 23.31 | 23.36 | 22.68 | 22.98 | 247,329 | -0.48(-2.05%) |
Oct 28, 2015 | 23.02 | 23.73 | 22.76 | 23.46 | 185,087 | +0.43(+1.87%) |
Oct 27, 2015 | 23.31 | 23.31 | 22.85 | 23.03 | 410,047 | -0.32(-1.37%) |
Oct 26, 2015 | 23.70 | 23.82 | 23.09 | 23.35 | 415,721 | -0.32(-1.35%) |
Oct 23, 2015 | 24.01 | 24.50 | 23.40 | 23.67 | 388,037 | -0.53(-2.19%) |
Oct 22, 2015 | 24.71 | 24.71 | 22.20 | 24.20 | 523,232 | -1.08(-4.27%) |
Oct 21, 2015 | 25.35 | 25.48 | 25.05 | 25.28 | 164,315 | +0.07(+0.28%) |
Oct 20, 2015 | 24.85 | 25.48 | 24.85 | 25.21 | 260,207 | +0.42(+1.69%) |
Oct 19, 2015 | 24.43 | 24.80 | 24.40 | 24.79 | 223,369 | +0.33(+1.35%) |
Oct 16, 2015 | 24.39 | 24.56 | 23.94 | 24.46 | 123,280 | +0.13(+0.53%) |
Oct 15, 2015 | 23.97 | 24.45 | 23.65 | 24.33 | 194,598 | +0.51(+2.14%) |
Oct 14, 2015 | 24.70 | 24.70 | 23.52 | 23.82 | 255,875 | -0.79(-3.21%) |
Oct 13, 2015 | 24.89 | 25.45 | 24.58 | 24.61 | 117,190 | -0.39(-1.56%) |
Oct 12, 2015 | 24.68 | 25.05 | 24.47 | 25.00 | 138,907 | +0.38(+1.54%) |
Oct 09, 2015 | 25.23 | 25.23 | 24.58 | 24.62 | 195,551 | -0.48(-1.91%) |
Oct 08, 2015 | 24.82 | 25.31 | 24.77 | 25.10 | 195,630 | +0.24(+0.97%) |
Oct 07, 2015 | 23.86 | 24.89 | 23.71 | 24.86 | 327,188 | +1.19(+5.03%) |
Oct 06, 2015 | 24.40 | 24.65 | 23.63 | 23.67 | 250,784 | -0.64(-2.63%) |
Oct 05, 2015 | 23.83 | 24.54 | 23.67 | 24.31 | 487,317 | +0.64(+2.70%) |
Oct 02, 2015 | 23.51 | 23.73 | 22.95 | 23.67 | 344,544 | -0.06(-0.25%) |