Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.64 | 26.87 | 26.64 | 26.83 | 45,272 | +0.17(+0.63%) |
Sep 29, 2016 | 26.74 | 26.82 | 26.49 | 26.66 | 10,910 | -0.11(-0.40%) |
Sep 28, 2016 | 26.59 | 26.77 | 26.49 | 26.76 | 36,388 | +0.22(+0.84%) |
Sep 27, 2016 | 26.41 | 26.57 | 26.32 | 26.54 | 12,080 | +0.15(+0.57%) |
Sep 26, 2016 | 26.42 | 26.50 | 26.37 | 26.39 | 17,267 | -0.14(-0.54%) |
Sep 23, 2016 | 26.67 | 26.67 | 26.51 | 26.53 | 15,867 | -0.18(-0.68%) |
Sep 22, 2016 | 26.61 | 26.77 | 26.61 | 26.71 | 33,867 | +0.25(+0.95%) |
Sep 21, 2016 | 26.21 | 26.51 | 26.20 | 26.46 | 26,706 | +0.32(+1.22%) |
Sep 20, 2016 | 26.27 | 26.27 | 26.14 | 26.14 | 36,399 | +0.01(+0.03%) |
Sep 19, 2016 | 26.12 | 26.32 | 26.11 | 26.13 | 41,527 | +0.12(+0.48%) |
Sep 16, 2016 | 26.16 | 26.16 | 25.97 | 26.01 | 14,630 | -0.20(-0.77%) |
Sep 15, 2016 | 26.01 | 26.24 | 26.01 | 26.21 | 49,507 | +0.23(+0.90%) |
Sep 14, 2016 | 26.06 | 26.18 | 25.97 | 25.98 | 34,174 | -0.06(-0.24%) |
Sep 13, 2016 | 26.27 | 26.28 | 26.00 | 26.04 | 29,559 | -0.42(-1.58%) |
Sep 12, 2016 | 26.01 | 26.51 | 25.99 | 26.46 | 26,162 | +0.27(+1.03%) |
Sep 09, 2016 | 26.75 | 26.76 | 26.19 | 26.19 | 36,180 | -0.73(-2.72%) |
Sep 08, 2016 | 26.91 | 26.93 | 26.83 | 26.92 | 48,472 | -0.01(-0.03%) |
Sep 07, 2016 | 26.95 | 26.98 | 26.86 | 26.93 | 66,210 | -0.03(-0.10%) |
Sep 06, 2016 | 27.06 | 27.06 | 26.87 | 26.96 | 42,657 | -0.10(-0.36%) |
Sep 02, 2016 | 27.01 | 27.06 | 27.06 | 27.06 | 36,024 | +0.17(+0.62%) |
Sep 01, 2016 | 26.91 | 26.97 | 26.69 | 26.89 | 28,674 | +0.02(+0.07%) |
Aug 31, 2016 | 27.00 | 27.00 | 26.77 | 26.87 | 20,335 | -0.14(-0.52%) |
Aug 30, 2016 | 27.09 | 27.09 | 26.99 | 27.01 | 17,011 | -0.08(-0.29%) |
Aug 29, 2016 | 26.97 | 27.12 | 26.97 | 27.09 | 37,358 | +0.19(+0.69%) |
Aug 26, 2016 | 27.05 | 27.19 | 26.87 | 26.91 | 14,076 | -0.06(-0.23%) |
Aug 25, 2016 | 26.99 | 27.06 | 26.95 | 26.97 | 14,551 | -0.04(-0.13%) |
Aug 24, 2016 | 27.10 | 27.10 | 26.98 | 27.00 | 16,378 | -0.10(-0.36%) |
Aug 23, 2016 | 27.12 | 27.18 | 27.09 | 27.10 | 55,205 | +0.04(+0.16%) |
Aug 22, 2016 | 27.02 | 27.07 | 26.96 | 27.06 | 13,658 | +0.00(+0.00%) |
Aug 19, 2016 | 26.94 | 27.08 | 26.94 | 27.06 | 12,782 | +0.03(+0.10%) |
Aug 18, 2016 | 26.91 | 27.03 | 26.91 | 27.03 | 16,734 | +0.13(+0.49%) |
Aug 17, 2016 | 26.85 | 26.94 | 26.79 | 26.90 | 24,802 | +0.05(+0.20%) |
Aug 16, 2016 | 26.96 | 26.96 | 26.84 | 26.84 | 80,134 | -0.16(-0.59%) |
Aug 15, 2016 | 26.86 | 27.04 | 26.86 | 27.00 | 67,810 | +0.19(+0.72%) |
Aug 12, 2016 | 26.89 | 26.89 | 26.79 | 26.81 | 20,838 | -0.11(-0.42%) |
Aug 11, 2016 | 26.81 | 26.94 | 26.80 | 26.92 | 27,670 | +0.20(+0.76%) |
Aug 10, 2016 | 26.79 | 26.79 | 26.67 | 26.72 | 17,199 | -0.04(-0.16%) |
Aug 09, 2016 | 26.78 | 26.83 | 26.70 | 26.76 | 67,534 | +0.03(+0.10%) |
Aug 08, 2016 | 26.82 | 26.86 | 26.72 | 26.74 | 54,360 | +0.01(+0.03%) |
Aug 05, 2016 | 26.59 | 26.76 | 26.59 | 26.73 | 28,708 | +0.27(+1.03%) |
Aug 04, 2016 | 26.47 | 26.57 | 26.43 | 26.46 | 25,065 | +0.05(+0.20%) |
Aug 03, 2016 | 26.29 | 26.46 | 26.26 | 26.40 | 37,647 | +0.07(+0.26%) |
Aug 02, 2016 | 26.45 | 26.50 | 26.23 | 26.33 | 33,049 | -0.20(-0.76%) |
Aug 01, 2016 | 26.67 | 26.67 | 26.47 | 26.54 | 69,405 | -0.07(-0.27%) |
Jul 29, 2016 | 26.56 | 26.63 | 26.47 | 26.61 | 21,762 | -0.03(-0.10%) |
Jul 28, 2016 | 26.58 | 26.66 | 26.50 | 26.63 | 28,702 | +0.01(+0.03%) |
Jul 27, 2016 | 26.81 | 26.81 | 26.56 | 26.62 | 23,616 | -0.10(-0.36%) |
Jul 26, 2016 | 26.52 | 26.72 | 26.52 | 26.72 | 27,164 | +0.21(+0.80%) |
Jul 25, 2016 | 26.64 | 26.64 | 26.44 | 26.51 | 146,506 | -0.14(-0.53%) |
Jul 22, 2016 | 26.48 | 26.66 | 26.23 | 26.65 | 35,395 | +0.00(+0.00%) |
Jul 21, 2016 | 26.81 | 26.84 | 26.57 | 26.65 | 35,362 | -0.19(-0.69%) |
Jul 20, 2016 | 26.76 | 26.91 | 26.74 | 26.84 | 22,318 | +0.10(+0.37%) |
Jul 19, 2016 | 26.72 | 26.81 | 26.59 | 26.74 | 26,421 | -0.03(-0.11%) |
Jul 18, 2016 | 26.81 | 26.82 | 26.68 | 26.76 | 70,619 | -0.03(-0.10%) |
Jul 15, 2016 | 26.81 | 26.92 | 26.71 | 26.79 | 28,123 | +0.02(+0.07%) |
Jul 14, 2016 | 26.77 | 26.88 | 26.72 | 26.77 | 195,638 | +0.19(+0.73%) |
Jul 13, 2016 | 26.61 | 26.62 | 26.48 | 26.58 | 103,682 | +0.04(+0.17%) |
Jul 12, 2016 | 26.47 | 26.58 | 26.40 | 26.54 | 186,346 | +0.20(+0.77%) |
Jul 11, 2016 | 26.26 | 26.40 | 26.26 | 26.33 | 40,885 | +0.19(+0.74%) |
Jul 08, 2016 | 25.82 | 26.20 | 25.82 | 26.14 | 61,713 | +0.50(+1.96%) |
Jul 07, 2016 | 25.60 | 25.79 | 25.54 | 25.63 | 239,936 | +0.04(+0.17%) |
Jul 06, 2016 | 25.44 | 25.60 | 25.28 | 25.59 | 37,040 | +0.15(+0.59%) |
Jul 05, 2016 | 25.61 | 25.61 | 25.31 | 25.44 | 20,590 | -0.25(-0.96%) |
Jul 01, 2016 | 25.58 | 25.69 | 25.69 | 25.69 | 112,037 | +0.09(+0.34%) |
Jun 30, 2016 | 25.17 | 25.60 | 25.17 | 25.60 | 32,693 | +0.51(+2.04%) |
Jun 29, 2016 | 24.93 | 25.17 | 24.89 | 25.09 | 162,930 | +0.46(+1.86%) |
Jun 28, 2016 | 24.60 | 24.79 | 24.46 | 24.63 | 131,653 | +0.36(+1.49%) |
Jun 27, 2016 | 24.73 | 24.73 | 24.14 | 24.27 | 127,670 | -0.67(-2.69%) |
Jun 24, 2016 | 25.03 | 25.32 | 24.74 | 24.94 | 85,528 | -1.02(-3.94%) |
Jun 23, 2016 | 25.87 | 25.96 | 25.84 | 25.96 | 16,636 | +0.31(+1.20%) |
Jun 22, 2016 | 25.77 | 25.83 | 25.64 | 25.65 | 75,579 | -0.07(-0.27%) |
Jun 21, 2016 | 25.77 | 25.78 | 25.68 | 25.72 | 40,464 | -0.06(-0.24%) |
Jun 20, 2016 | 25.75 | 25.98 | 25.75 | 25.78 | 31,542 | +0.29(+1.14%) |
Jun 17, 2016 | 25.49 | 25.58 | 25.43 | 25.49 | 21,590 | +0.04(+0.15%) |
Jun 16, 2016 | 25.30 | 25.51 | 25.13 | 25.45 | 18,974 | +0.05(+0.21%) |
Jun 15, 2016 | 25.50 | 25.60 | 25.40 | 25.40 | 12,089 | +0.01(+0.03%) |
Jun 14, 2016 | 25.35 | 25.42 | 25.24 | 25.39 | 24,937 | +0.03(+0.10%) |
Jun 13, 2016 | 25.54 | 25.66 | 25.37 | 25.37 | 119,173 | -0.26(-1.03%) |
Jun 10, 2016 | 25.78 | 25.78 | 25.56 | 25.63 | 19,439 | -0.31(-1.19%) |
Jun 09, 2016 | 25.89 | 25.96 | 25.77 | 25.94 | 19,840 | -0.04(-0.17%) |
Jun 08, 2016 | 25.90 | 26.00 | 25.90 | 25.98 | 94,521 | +0.17(+0.65%) |
Jun 07, 2016 | 25.75 | 25.89 | 25.75 | 25.81 | 33,167 | +0.11(+0.44%) |
Jun 06, 2016 | 25.51 | 25.73 | 25.51 | 25.70 | 15,612 | +0.24(+0.93%) |
Jun 03, 2016 | 25.44 | 25.48 | 25.27 | 25.46 | 29,681 | +0.01(+0.03%) |
Jun 02, 2016 | 25.40 | 25.47 | 25.33 | 25.45 | 29,755 | +0.06(+0.24%) |
Jun 01, 2016 | 25.27 | 25.44 | 25.21 | 25.39 | 31,606 | -0.02(-0.07%) |
May 31, 2016 | 25.41 | 25.47 | 25.33 | 25.41 | 25,448 | +0.04(+0.17%) |
May 27, 2016 | 25.30 | 25.37 | 25.37 | 25.37 | 26,754 | +0.07(+0.28%) |
May 26, 2016 | 25.39 | 25.42 | 25.28 | 25.30 | 27,986 | -0.03(-0.10%) |
May 25, 2016 | 25.27 | 25.39 | 25.27 | 25.32 | 178,212 | +0.18(+0.70%) |
May 24, 2016 | 25.08 | 25.20 | 25.08 | 25.15 | 20,208 | +0.33(+1.31%) |
May 23, 2016 | 24.92 | 24.93 | 24.82 | 24.82 | 18,992 | -0.06(-0.26%) |
May 20, 2016 | 24.86 | 24.99 | 24.85 | 24.89 | 25,008 | +0.15(+0.62%) |
May 19, 2016 | 24.75 | 24.84 | 24.55 | 24.73 | 26,271 | -0.17(-0.67%) |
May 18, 2016 | 24.96 | 25.15 | 24.84 | 24.90 | 15,198 | -0.07(-0.28%) |
May 17, 2016 | 25.07 | 25.25 | 24.90 | 24.97 | 25,395 | -0.17(-0.67%) |
May 16, 2016 | 24.91 | 25.21 | 24.91 | 25.14 | 21,565 | +0.26(+1.06%) |
May 13, 2016 | 25.14 | 25.15 | 24.81 | 24.87 | 48,507 | -0.29(-1.15%) |
May 12, 2016 | 25.30 | 25.30 | 25.05 | 25.16 | 31,501 | -0.05(-0.21%) |
May 11, 2016 | 25.41 | 25.45 | 25.22 | 25.22 | 65,003 | -0.20(-0.79%) |
May 10, 2016 | 25.04 | 25.43 | 25.04 | 25.42 | 33,554 | +0.43(+1.70%) |
May 09, 2016 | 25.02 | 25.06 | 24.95 | 24.99 | 140,598 | -0.08(-0.33%) |
May 06, 2016 | 24.83 | 25.12 | 24.83 | 25.08 | 22,374 | +0.18(+0.74%) |
May 05, 2016 | 25.04 | 25.08 | 24.89 | 24.89 | 22,966 | -0.05(-0.21%) |
May 04, 2016 | 25.15 | 25.15 | 24.85 | 24.95 | 61,032 | -0.27(-1.08%) |
May 03, 2016 | 25.38 | 25.38 | 25.09 | 25.22 | 611,439 | -0.30(-1.17%) |
May 02, 2016 | 25.43 | 25.52 | 25.30 | 25.52 | 204,721 | +0.15(+0.59%) |
Apr 29, 2016 | 25.42 | 25.48 | 25.23 | 25.37 | 39,354 | -0.11(-0.45%) |
Apr 28, 2016 | 25.63 | 25.80 | 25.47 | 25.48 | 34,900 | -0.30(-1.16%) |
Apr 27, 2016 | 25.62 | 25.83 | 25.58 | 25.78 | 49,111 | +0.22(+0.86%) |
Apr 26, 2016 | 25.42 | 25.56 | 25.37 | 25.56 | 38,922 | +0.28(+1.11%) |
Apr 25, 2016 | 25.45 | 25.45 | 25.20 | 25.28 | 268,958 | -0.19(-0.73%) |
Apr 22, 2016 | 25.44 | 25.51 | 25.34 | 25.47 | 73,610 | +0.12(+0.46%) |
Apr 21, 2016 | 25.44 | 25.52 | 25.34 | 25.35 | 44,745 | -0.10(-0.38%) |
Apr 20, 2016 | 25.49 | 25.56 | 25.41 | 25.45 | 351,548 | -0.01(-0.02%) |
Apr 19, 2016 | 25.38 | 25.54 | 25.36 | 25.45 | 48,728 | +0.13(+0.51%) |
Apr 18, 2016 | 25.15 | 25.37 | 25.15 | 25.32 | 40,494 | +0.09(+0.35%) |
Apr 15, 2016 | 25.21 | 25.26 | 25.18 | 25.24 | 37,614 | +0.05(+0.18%) |
Apr 14, 2016 | 25.27 | 25.28 | 25.14 | 25.19 | 153,224 | -0.05(-0.18%) |
Apr 13, 2016 | 24.99 | 25.24 | 24.99 | 25.24 | 194,729 | +0.40(+1.62%) |
Apr 12, 2016 | 24.65 | 24.89 | 24.65 | 24.83 | 22,595 | +0.19(+0.79%) |
Apr 11, 2016 | 24.74 | 24.90 | 24.64 | 24.64 | 275,185 | -0.03(-0.11%) |
Apr 08, 2016 | 24.69 | 24.87 | 24.62 | 24.66 | 32,855 | +0.14(+0.57%) |
Apr 07, 2016 | 24.98 | 24.98 | 24.45 | 24.52 | 46,730 | -0.24(-0.96%) |
Apr 06, 2016 | 24.65 | 24.76 | 24.43 | 24.76 | 247,463 | +0.14(+0.57%) |
Apr 05, 2016 | 24.60 | 24.73 | 24.53 | 24.62 | 52,583 | -0.16(-0.63%) |
Apr 04, 2016 | 25.05 | 25.05 | 24.77 | 24.78 | 353,622 | -0.28(-1.11%) |
Apr 01, 2016 | 24.79 | 25.09 | 24.64 | 25.05 | 222,581 | +0.09(+0.37%) |
Mar 31, 2016 | 25.09 | 25.20 | 24.90 | 24.96 | 52,223 | -0.08(-0.32%) |
Mar 30, 2016 | 25.05 | 25.17 | 24.99 | 25.04 | 84,676 | +0.11(+0.42%) |
Mar 29, 2016 | 24.68 | 24.98 | 24.55 | 24.94 | 31,817 | +0.22(+0.89%) |
Mar 28, 2016 | 24.77 | 24.80 | 24.61 | 24.72 | 536,698 | +0.00(+0.00%) |
Mar 24, 2016 | 24.59 | 24.72 | 24.72 | 24.72 | 77,303 | -0.04(-0.18%) |
Mar 23, 2016 | 24.90 | 24.90 | 24.74 | 24.76 | 25,555 | -0.18(-0.74%) |
Mar 22, 2016 | 24.92 | 25.03 | 24.88 | 24.95 | 284,251 | -0.06(-0.25%) |
Mar 21, 2016 | 24.95 | 25.01 | 24.86 | 25.01 | 28,308 | +0.06(+0.25%) |
Mar 18, 2016 | 24.89 | 25.01 | 24.87 | 24.95 | 46,094 | +0.17(+0.71%) |
Mar 17, 2016 | 24.29 | 24.83 | 24.26 | 24.77 | 59,737 | +0.50(+2.07%) |
Mar 16, 2016 | 24.04 | 24.27 | 23.99 | 24.27 | 16,467 | +0.23(+0.94%) |
Mar 15, 2016 | 23.91 | 24.05 | 23.91 | 24.04 | 32,099 | -0.06(-0.25%) |
Mar 14, 2016 | 24.03 | 24.15 | 24.01 | 24.11 | 115,342 | -0.03(-0.11%) |
Mar 11, 2016 | 23.94 | 24.14 | 23.93 | 24.13 | 57,670 | +0.38(+1.58%) |
Mar 10, 2016 | 23.89 | 23.92 | 23.52 | 23.76 | 22,326 | -0.09(-0.37%) |
Mar 09, 2016 | 23.85 | 23.89 | 23.73 | 23.84 | 55,575 | +0.06(+0.26%) |
Mar 08, 2016 | 23.94 | 23.94 | 23.73 | 23.78 | 51,331 | -0.33(-1.38%) |
Mar 07, 2016 | 23.95 | 24.13 | 23.91 | 24.11 | 1,643,547 | +0.10(+0.40%) |
Mar 04, 2016 | 23.87 | 24.16 | 23.84 | 24.02 | 13,792 | +0.17(+0.70%) |
Mar 03, 2016 | 23.69 | 23.90 | 23.69 | 23.85 | 23,679 | +0.14(+0.59%) |
Mar 02, 2016 | 23.55 | 23.71 | 23.55 | 23.71 | 156,030 | +0.17(+0.71%) |
Mar 01, 2016 | 23.29 | 23.61 | 23.27 | 23.55 | 20,560 | +0.39(+1.70%) |
Feb 29, 2016 | 23.29 | 23.39 | 23.14 | 23.15 | 77,916 | -0.12(-0.53%) |
Feb 26, 2016 | 23.32 | 23.43 | 23.25 | 23.27 | 16,031 | +0.12(+0.53%) |
Feb 25, 2016 | 23.00 | 23.15 | 22.91 | 23.15 | 18,544 | +0.23(+0.99%) |
Feb 24, 2016 | 22.63 | 22.93 | 22.49 | 22.92 | 16,479 | +0.03(+0.11%) |
Feb 23, 2016 | 22.98 | 23.02 | 22.80 | 22.90 | 334,454 | -0.18(-0.76%) |
Feb 22, 2016 | 22.94 | 23.16 | 22.94 | 23.07 | 25,510 | +0.35(+1.54%) |
Feb 19, 2016 | 22.65 | 22.73 | 22.52 | 22.72 | 23,872 | -0.04(-0.19%) |
Feb 18, 2016 | 22.85 | 22.85 | 22.74 | 22.77 | 12,298 | -0.05(-0.22%) |
Feb 17, 2016 | 22.58 | 22.91 | 22.58 | 22.82 | 19,631 | +0.38(+1.71%) |
Feb 16, 2016 | 22.26 | 22.49 | 22.14 | 22.43 | 45,292 | +0.47(+2.15%) |
Feb 12, 2016 | 21.72 | 21.96 | 21.96 | 21.96 | 34,960 | +0.40(+1.87%) |
Feb 11, 2016 | 21.61 | 21.78 | 21.31 | 21.56 | 60,195 | -0.43(-1.96%) |
Feb 10, 2016 | 22.23 | 22.26 | 21.99 | 21.99 | 15,433 | -0.06(-0.26%) |
Feb 09, 2016 | 21.79 | 22.22 | 21.79 | 22.05 | 45,936 | +0.04(+0.20%) |
Feb 08, 2016 | 21.99 | 22.00 | 21.76 | 22.00 | 21,450 | -0.25(-1.14%) |
Feb 05, 2016 | 22.42 | 22.43 | 22.17 | 22.26 | 13,223 | -0.24(-1.09%) |
Feb 04, 2016 | 22.08 | 22.65 | 22.08 | 22.50 | 17,432 | +0.44(+1.98%) |
Feb 03, 2016 | 21.94 | 22.11 | 21.57 | 22.07 | 20,963 | +0.27(+1.24%) |
Feb 02, 2016 | 22.07 | 22.07 | 21.75 | 21.79 | 17,587 | -0.47(-2.10%) |
Feb 01, 2016 | 22.21 | 22.36 | 22.07 | 22.26 | 314,002 | -0.06(-0.28%) |
Jan 29, 2016 | 21.84 | 22.33 | 21.84 | 22.32 | 122,436 | +0.57(+2.64%) |
Jan 28, 2016 | 21.74 | 21.78 | 21.55 | 21.75 | 20,299 | +0.17(+0.77%) |
Jan 27, 2016 | 21.74 | 21.95 | 21.55 | 21.58 | 15,205 | -0.24(-1.08%) |
Jan 26, 2016 | 21.47 | 21.87 | 21.47 | 21.82 | 16,859 | +0.42(+1.96%) |
Jan 25, 2016 | 21.64 | 21.64 | 21.35 | 21.40 | 328,008 | -0.29(-1.36%) |
Jan 22, 2016 | 21.73 | 21.80 | 21.50 | 21.70 | 23,884 | +0.22(+1.05%) |
Jan 21, 2016 | 21.39 | 21.67 | 21.28 | 21.47 | 30,528 | +0.11(+0.49%) |
Jan 20, 2016 | 21.29 | 21.55 | 20.81 | 21.37 | 114,779 | -0.28(-1.29%) |
Jan 19, 2016 | 21.87 | 21.89 | 21.43 | 21.65 | 459,992 | -0.04(-0.16%) |
Jan 15, 2016 | 21.51 | 21.68 | 21.68 | 21.68 | 59,523 | -0.38(-1.71%) |
Jan 14, 2016 | 21.87 | 22.20 | 21.67 | 22.06 | 49,149 | +0.24(+1.08%) |
Jan 13, 2016 | 22.42 | 22.42 | 21.73 | 21.82 | 111,365 | -0.53(-2.35%) |
Jan 12, 2016 | 22.35 | 22.39 | 22.05 | 22.35 | 273,406 | +0.12(+0.55%) |
Jan 11, 2016 | 22.29 | 22.29 | 22.01 | 22.22 | 367,157 | +0.04(+0.20%) |
Jan 08, 2016 | 22.63 | 22.63 | 22.14 | 22.18 | 47,094 | -0.27(-1.21%) |
Jan 07, 2016 | 22.73 | 22.81 | 22.41 | 22.45 | 226,589 | -0.64(-2.77%) |
Jan 06, 2016 | 23.19 | 23.31 | 23.00 | 23.09 | 79,239 | -0.39(-1.68%) |
Jan 05, 2016 | 23.50 | 23.50 | 23.36 | 23.48 | 36,470 | +0.02(+0.07%) |
Jan 04, 2016 | 23.41 | 23.54 | 23.22 | 23.47 | 701,012 | -0.35(-1.47%) |
Dec 31, 2015 | 23.88 | 23.82 | 23.82 | 23.82 | 56,210 | -0.11(-0.48%) |
Dec 30, 2015 | 24.07 | 24.12 | 23.90 | 23.93 | 1,067,612 | -0.18(-0.76%) |
Dec 29, 2015 | 23.97 | 24.15 | 23.97 | 24.11 | 25,860 | +0.24(+0.99%) |
Dec 28, 2015 | 23.85 | 23.91 | 23.73 | 23.88 | 146,666 | -0.08(-0.33%) |
Dec 24, 2015 | 23.85 | 23.96 | 23.96 | 23.96 | 8,342 | +0.01(+0.04%) |
Dec 23, 2015 | 23.77 | 23.99 | 23.77 | 23.95 | 62,868 | +0.32(+1.37%) |
Dec 22, 2015 | 23.46 | 23.73 | 23.37 | 23.62 | 666,925 | +0.27(+1.16%) |
Dec 21, 2015 | 23.31 | 23.42 | 23.25 | 23.35 | 673,547 | +0.17(+0.72%) |
Dec 18, 2015 | 23.48 | 23.48 | 23.19 | 23.19 | 20,261 | -0.38(-1.61%) |
Dec 17, 2015 | 24.01 | 24.01 | 23.57 | 23.57 | 10,416 | -0.33(-1.39%) |
Dec 16, 2015 | 23.64 | 23.98 | 23.61 | 23.90 | 21,502 | +0.35(+1.47%) |
Dec 15, 2015 | 23.55 | 23.59 | 23.48 | 23.55 | 41,892 | +0.05(+0.19%) |
Dec 14, 2015 | 23.51 | 23.51 | 23.24 | 23.51 | 24,808 | +0.03(+0.11%) |
Dec 11, 2015 | 23.77 | 23.77 | 23.40 | 23.48 | 41,587 | -0.37(-1.57%) |
Dec 10, 2015 | 23.91 | 24.00 | 23.76 | 23.85 | 43,459 | +0.08(+0.33%) |
Dec 09, 2015 | 23.79 | 24.03 | 23.63 | 23.78 | 443,319 | -0.06(-0.26%) |
Dec 08, 2015 | 23.97 | 23.98 | 23.78 | 23.84 | 25,285 | -0.34(-1.41%) |
Dec 07, 2015 | 24.29 | 24.29 | 24.11 | 24.18 | 13,923 | -0.17(-0.72%) |
Dec 04, 2015 | 24.13 | 24.38 | 24.09 | 24.35 | 24,831 | +0.28(+1.16%) |
Dec 03, 2015 | 24.48 | 24.48 | 23.99 | 24.07 | 29,261 | -0.30(-1.22%) |
Dec 02, 2015 | 24.67 | 24.67 | 24.35 | 24.37 | 48,640 | -0.32(-1.31%) |
Dec 01, 2015 | 24.59 | 24.74 | 24.51 | 24.69 | 44,167 | +0.15(+0.60%) |
Nov 30, 2015 | 24.70 | 24.71 | 24.52 | 24.54 | 22,420 | -0.15(-0.60%) |
Nov 27, 2015 | 24.63 | 24.71 | 24.61 | 24.69 | 12,266 | +0.05(+0.21%) |
Nov 25, 2015 | 24.65 | 24.64 | 24.64 | 24.64 | 18,594 | +0.03(+0.11%) |
Nov 24, 2015 | 24.45 | 24.67 | 24.43 | 24.61 | 21,012 | +0.02(+0.07%) |
Nov 23, 2015 | 24.66 | 24.73 | 24.51 | 24.59 | 91,299 | -0.09(-0.37%) |
Nov 20, 2015 | 24.63 | 24.79 | 24.63 | 24.69 | 26,591 | +0.12(+0.48%) |
Nov 19, 2015 | 24.46 | 24.58 | 24.45 | 24.57 | 17,101 | +0.11(+0.46%) |
Nov 18, 2015 | 24.21 | 24.46 | 24.18 | 24.45 | 28,718 | +0.34(+1.41%) |
Nov 17, 2015 | 24.16 | 24.24 | 24.09 | 24.11 | 23,951 | -0.07(-0.29%) |
Nov 16, 2015 | 23.81 | 24.18 | 23.81 | 24.18 | 22,258 | +0.32(+1.35%) |
Nov 13, 2015 | 23.87 | 24.05 | 23.83 | 23.86 | 25,079 | -0.09(-0.36%) |
Nov 12, 2015 | 24.14 | 24.27 | 23.95 | 23.95 | 23,358 | -0.40(-1.65%) |
Nov 11, 2015 | 24.39 | 24.44 | 24.31 | 24.35 | 77,740 | +0.02(+0.07%) |
Nov 10, 2015 | 24.22 | 24.38 | 24.18 | 24.33 | 1,122,615 | +0.04(+0.18%) |
Nov 09, 2015 | 24.44 | 24.45 | 24.11 | 24.29 | 20,363 | -0.21(-0.85%) |
Nov 06, 2015 | 24.52 | 24.52 | 24.26 | 24.50 | 35,652 | -0.02(-0.07%) |
Nov 05, 2015 | 24.47 | 24.55 | 24.33 | 24.52 | 16,676 | +0.03(+0.14%) |
Nov 04, 2015 | 24.57 | 24.59 | 24.43 | 24.48 | 30,310 | -0.03(-0.11%) |
Nov 03, 2015 | 24.47 | 24.59 | 24.45 | 24.51 | 288,016 | -0.03(-0.14%) |
Nov 02, 2015 | 24.30 | 24.57 | 24.25 | 24.54 | 595,781 | +0.34(+1.40%) |
Oct 30, 2015 | 24.25 | 24.32 | 24.20 | 24.20 | 22,883 | -0.03(-0.14%) |
Oct 29, 2015 | 24.19 | 24.27 | 24.12 | 24.24 | 19,870 | -0.02(-0.07%) |
Oct 28, 2015 | 24.04 | 24.25 | 23.95 | 24.25 | 384,438 | +0.31(+1.31%) |
Oct 27, 2015 | 24.10 | 24.10 | 23.91 | 23.94 | 18,171 | -0.32(-1.33%) |
Oct 26, 2015 | 24.28 | 24.35 | 24.20 | 24.26 | 149,270 | -0.02(-0.07%) |
Oct 23, 2015 | 24.38 | 24.39 | 24.18 | 24.28 | 227,136 | +0.07(+0.29%) |
Oct 22, 2015 | 23.93 | 24.32 | 23.93 | 24.21 | 17,574 | +0.52(+2.20%) |
Oct 21, 2015 | 23.77 | 23.91 | 23.67 | 23.69 | 20,290 | +0.03(+0.12%) |
Oct 20, 2015 | 23.48 | 23.71 | 23.43 | 23.66 | 330,734 | +0.14(+0.59%) |
Oct 19, 2015 | 23.42 | 23.55 | 23.40 | 23.52 | 22,037 | +0.01(+0.04%) |
Oct 16, 2015 | 23.71 | 23.71 | 23.43 | 23.51 | 12,082 | -0.10(-0.41%) |
Oct 15, 2015 | 23.45 | 23.63 | 23.37 | 23.61 | 9,370 | +0.24(+1.04%) |
Oct 14, 2015 | 23.64 | 23.64 | 23.37 | 23.37 | 21,575 | -0.28(-1.18%) |
Oct 13, 2015 | 23.77 | 23.88 | 23.64 | 23.64 | 27,875 | -0.27(-1.12%) |
Oct 12, 2015 | 23.92 | 23.96 | 23.83 | 23.91 | 30,838 | -0.03(-0.14%) |
Oct 09, 2015 | 23.95 | 24.02 | 23.86 | 23.95 | 273,683 | +0.04(+0.17%) |
Oct 08, 2015 | 23.45 | 23.94 | 23.45 | 23.91 | 23,033 | +0.41(+1.74%) |
Oct 07, 2015 | 23.32 | 23.58 | 23.32 | 23.50 | 21,989 | +0.32(+1.39%) |
Oct 06, 2015 | 23.17 | 23.31 | 23.17 | 23.17 | 20,737 | -0.01(-0.04%) |
Oct 05, 2015 | 22.67 | 23.19 | 22.67 | 23.18 | 26,058 | +0.71(+3.18%) |
Oct 02, 2015 | 21.95 | 22.47 | 21.90 | 22.47 | 8,285 | +0.27(+1.22%) |