Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.78 | 21.87 | 21.65 | 21.84 | 1,332,706 | -0.10(-0.44%) |
Oct 28, 2016 | 21.80 | 22.12 | 21.75 | 21.94 | 1,452,622 | +0.13(+0.59%) |
Oct 27, 2016 | 22.05 | 22.11 | 21.79 | 21.81 | 1,525,552 | -0.16(-0.74%) |
Oct 26, 2016 | 22.36 | 22.36 | 21.91 | 21.97 | 4,103,455 | -0.61(-2.70%) |
Oct 25, 2016 | 22.95 | 22.95 | 22.56 | 22.58 | 599,954 | -0.41(-1.80%) |
Oct 24, 2016 | 23.02 | 23.08 | 22.99 | 22.99 | 407,924 | +0.09(+0.40%) |
Oct 21, 2016 | 22.91 | 22.92 | 22.79 | 22.90 | 326,811 | -0.13(-0.58%) |
Oct 20, 2016 | 22.91 | 23.09 | 22.86 | 23.04 | 365,990 | +0.15(+0.66%) |
Oct 19, 2016 | 23.03 | 23.04 | 22.87 | 22.89 | 246,266 | -0.15(-0.64%) |
Oct 18, 2016 | 22.95 | 23.09 | 22.86 | 23.04 | 460,702 | +0.26(+1.14%) |
Oct 17, 2016 | 22.83 | 22.85 | 22.76 | 22.77 | 641,221 | -0.07(-0.30%) |
Oct 14, 2016 | 23.02 | 23.05 | 22.83 | 22.84 | 287,588 | -0.07(-0.30%) |
Oct 13, 2016 | 22.83 | 22.98 | 22.77 | 22.91 | 692,937 | -0.06(-0.27%) |
Oct 12, 2016 | 23.00 | 23.07 | 22.95 | 22.97 | 332,418 | +0.00(+0.02%) |
Oct 11, 2016 | 23.61 | 23.68 | 22.84 | 22.97 | 999,460 | -0.74(-3.13%) |
Oct 10, 2016 | 23.57 | 23.79 | 23.57 | 23.71 | 535,398 | +0.21(+0.88%) |
Oct 07, 2016 | 23.51 | 23.56 | 23.36 | 23.50 | 398,987 | +0.01(+0.05%) |
Oct 06, 2016 | 23.45 | 23.53 | 23.34 | 23.49 | 380,824 | +0.02(+0.10%) |
Oct 05, 2016 | 23.40 | 23.50 | 23.39 | 23.47 | 2,663,252 | +0.13(+0.56%) |
Oct 04, 2016 | 23.51 | 23.54 | 23.22 | 23.34 | 496,676 | -0.15(-0.63%) |
Oct 03, 2016 | 23.47 | 23.49 | 23.34 | 23.48 | 388,464 | -0.06(-0.25%) |
Sep 30, 2016 | 23.29 | 23.62 | 23.29 | 23.54 | 469,323 | +0.31(+1.35%) |
Sep 29, 2016 | 23.56 | 23.56 | 23.11 | 23.23 | 446,874 | -0.33(-1.42%) |
Sep 28, 2016 | 23.62 | 23.62 | 23.43 | 23.56 | 493,415 | -0.01(-0.03%) |
Sep 27, 2016 | 23.31 | 23.58 | 23.29 | 23.57 | 305,004 | +0.26(+1.13%) |
Sep 26, 2016 | 23.44 | 23.45 | 23.27 | 23.31 | 660,872 | -0.24(-1.01%) |
Sep 23, 2016 | 23.61 | 23.65 | 23.47 | 23.54 | 745,000 | -0.11(-0.47%) |
Sep 22, 2016 | 23.57 | 23.69 | 23.53 | 23.66 | 1,377,320 | +0.22(+0.94%) |
Sep 21, 2016 | 23.21 | 23.47 | 23.03 | 23.44 | 856,282 | +0.28(+1.21%) |
Sep 20, 2016 | 23.25 | 23.28 | 23.14 | 23.16 | 466,725 | +0.04(+0.17%) |
Sep 19, 2016 | 23.12 | 23.27 | 23.08 | 23.12 | 843,559 | +0.03(+0.15%) |
Sep 16, 2016 | 22.95 | 23.11 | 22.94 | 23.08 | 415,374 | +0.07(+0.29%) |
Sep 15, 2016 | 22.65 | 23.10 | 22.64 | 23.02 | 3,212,711 | +0.35(+1.56%) |
Sep 14, 2016 | 22.61 | 22.76 | 22.57 | 22.66 | 1,321,945 | +0.07(+0.31%) |
Sep 13, 2016 | 22.78 | 22.82 | 22.52 | 22.59 | 1,186,767 | -0.35(-1.52%) |
Sep 12, 2016 | 22.53 | 22.98 | 22.52 | 22.94 | 935,225 | +0.32(+1.39%) |
Sep 09, 2016 | 23.19 | 23.19 | 22.63 | 22.63 | 1,110,501 | -0.69(-2.98%) |
Sep 08, 2016 | 23.30 | 23.37 | 23.29 | 23.32 | 364,864 | -0.02(-0.08%) |
Sep 07, 2016 | 23.34 | 23.40 | 23.28 | 23.34 | 901,494 | -0.01(-0.06%) |
Sep 06, 2016 | 23.34 | 23.36 | 23.20 | 23.35 | 708,963 | +0.07(+0.31%) |
Sep 02, 2016 | 23.26 | 23.28 | 23.28 | 23.28 | 734,465 | +0.08(+0.35%) |
Sep 01, 2016 | 23.20 | 23.22 | 23.03 | 23.20 | 648,091 | +0.01(+0.06%) |
Aug 31, 2016 | 23.31 | 23.31 | 23.13 | 23.19 | 782,589 | -0.11(-0.46%) |
Aug 30, 2016 | 23.38 | 23.42 | 23.24 | 23.29 | 422,478 | -0.08(-0.33%) |
Aug 29, 2016 | 23.13 | 23.41 | 23.13 | 23.37 | 647,739 | +0.19(+0.83%) |
Aug 26, 2016 | 23.04 | 23.21 | 22.96 | 23.18 | 567,312 | +0.18(+0.80%) |
Aug 25, 2016 | 22.99 | 23.13 | 22.93 | 22.99 | 1,239,688 | -0.06(-0.27%) |
Aug 24, 2016 | 23.39 | 23.41 | 23.03 | 23.05 | 280,203 | -0.34(-1.44%) |
Aug 23, 2016 | 23.45 | 23.56 | 23.39 | 23.39 | 1,322,044 | +0.02(+0.09%) |
Aug 22, 2016 | 23.34 | 23.42 | 23.30 | 23.37 | 320,222 | +0.02(+0.09%) |
Aug 19, 2016 | 23.25 | 23.35 | 23.19 | 23.35 | 739,763 | +0.06(+0.24%) |
Aug 18, 2016 | 23.24 | 23.32 | 23.17 | 23.29 | 666,323 | +0.04(+0.16%) |
Aug 17, 2016 | 23.33 | 23.44 | 23.14 | 23.26 | 919,114 | -0.07(-0.30%) |
Aug 16, 2016 | 23.47 | 23.47 | 23.32 | 23.33 | 964,288 | -0.19(-0.82%) |
Aug 15, 2016 | 23.46 | 23.56 | 23.43 | 23.52 | 723,974 | +0.08(+0.35%) |
Aug 12, 2016 | 23.49 | 23.49 | 23.38 | 23.44 | 461,081 | -0.08(-0.35%) |
Aug 11, 2016 | 23.49 | 23.55 | 23.41 | 23.52 | 577,396 | +0.09(+0.40%) |
Aug 10, 2016 | 23.52 | 23.52 | 23.34 | 23.43 | 489,792 | -0.10(-0.42%) |
Aug 09, 2016 | 23.36 | 23.58 | 23.36 | 23.53 | 1,604,726 | +0.20(+0.85%) |
Aug 08, 2016 | 23.42 | 23.53 | 23.29 | 23.33 | 969,636 | -0.07(-0.29%) |
Aug 05, 2016 | 23.33 | 23.41 | 23.23 | 23.40 | 474,002 | +0.11(+0.46%) |
Aug 04, 2016 | 23.18 | 23.33 | 23.15 | 23.29 | 416,679 | +0.09(+0.40%) |
Aug 03, 2016 | 23.25 | 23.29 | 23.15 | 23.20 | 296,339 | -0.10(-0.42%) |
Aug 02, 2016 | 23.43 | 23.45 | 23.18 | 23.29 | 408,549 | -0.10(-0.44%) |
Aug 01, 2016 | 23.27 | 23.49 | 23.26 | 23.40 | 891,089 | +0.12(+0.52%) |
Jul 29, 2016 | 23.08 | 23.36 | 23.08 | 23.28 | 2,929,225 | +0.18(+0.76%) |
Jul 28, 2016 | 22.95 | 23.16 | 22.95 | 23.10 | 545,995 | +0.20(+0.85%) |
Jul 27, 2016 | 23.02 | 23.02 | 22.75 | 22.90 | 507,659 | -0.06(-0.26%) |
Jul 26, 2016 | 22.68 | 22.96 | 22.58 | 22.96 | 721,643 | +0.28(+1.25%) |
Jul 25, 2016 | 22.76 | 22.86 | 22.62 | 22.68 | 379,714 | -0.08(-0.33%) |
Jul 22, 2016 | 22.83 | 22.83 | 22.62 | 22.76 | 947,373 | -0.08(-0.33%) |
Jul 21, 2016 | 22.97 | 23.01 | 22.75 | 22.83 | 378,503 | -0.14(-0.60%) |
Jul 20, 2016 | 22.80 | 23.03 | 22.80 | 22.97 | 927,621 | +0.27(+1.17%) |
Jul 19, 2016 | 22.70 | 22.74 | 22.61 | 22.70 | 879,114 | +0.02(+0.10%) |
Jul 18, 2016 | 22.70 | 22.75 | 22.62 | 22.68 | 620,005 | -0.02(-0.08%) |
Jul 15, 2016 | 22.86 | 22.91 | 22.67 | 22.70 | 2,857,373 | -0.12(-0.52%) |
Jul 14, 2016 | 22.86 | 22.93 | 22.78 | 22.82 | 513,371 | +0.08(+0.35%) |
Jul 13, 2016 | 22.81 | 22.86 | 22.70 | 22.74 | 359,170 | -0.02(-0.07%) |
Jul 12, 2016 | 22.73 | 22.82 | 22.70 | 22.76 | 361,507 | +0.10(+0.46%) |
Jul 11, 2016 | 22.72 | 22.74 | 22.64 | 22.65 | 366,379 | +0.01(+0.06%) |
Jul 08, 2016 | 22.45 | 22.67 | 22.34 | 22.64 | 351,214 | +0.30(+1.34%) |
Jul 07, 2016 | 22.26 | 22.41 | 22.26 | 22.34 | 1,040,777 | +0.09(+0.42%) |
Jul 06, 2016 | 21.93 | 22.26 | 21.93 | 22.24 | 773,117 | +0.27(+1.25%) |
Jul 05, 2016 | 22.00 | 22.05 | 21.93 | 21.97 | 328,889 | -0.07(-0.31%) |
Jul 01, 2016 | 21.95 | 22.04 | 22.04 | 22.04 | 578,669 | +0.11(+0.51%) |
Jun 30, 2016 | 21.69 | 21.93 | 21.64 | 21.93 | 592,913 | +0.31(+1.45%) |
Jun 29, 2016 | 21.32 | 21.64 | 21.32 | 21.61 | 377,198 | +0.45(+2.11%) |
Jun 28, 2016 | 21.00 | 21.16 | 20.98 | 21.16 | 481,606 | +0.32(+1.55%) |
Jun 27, 2016 | 21.10 | 21.10 | 20.73 | 20.84 | 526,527 | -0.34(-1.61%) |
Jun 24, 2016 | 21.27 | 21.49 | 21.15 | 21.18 | 771,281 | -0.72(-3.27%) |
Jun 23, 2016 | 21.69 | 21.90 | 21.66 | 21.90 | 333,347 | +0.38(+1.77%) |
Jun 22, 2016 | 21.51 | 21.66 | 21.49 | 21.52 | 185,730 | +0.06(+0.29%) |
Jun 21, 2016 | 21.53 | 21.57 | 21.38 | 21.46 | 263,232 | +0.02(+0.07%) |
Jun 20, 2016 | 21.41 | 21.56 | 21.41 | 21.44 | 251,351 | +0.26(+1.21%) |
Jun 17, 2016 | 21.35 | 21.35 | 21.08 | 21.18 | 445,802 | -0.13(-0.62%) |
Jun 16, 2016 | 21.21 | 21.34 | 21.05 | 21.32 | 461,888 | +0.25(+1.17%) |
Jun 15, 2016 | 21.49 | 21.52 | 21.07 | 21.07 | 442,007 | -0.39(-1.81%) |
Jun 14, 2016 | 21.42 | 21.46 | 21.34 | 21.46 | 1,075,786 | -0.05(-0.25%) |
Jun 13, 2016 | 21.57 | 21.72 | 21.51 | 21.51 | 411,146 | -0.13(-0.60%) |
Jun 10, 2016 | 21.71 | 21.73 | 21.56 | 21.64 | 429,412 | -0.21(-0.97%) |
Jun 09, 2016 | 21.72 | 21.87 | 21.67 | 21.85 | 1,101,634 | +0.10(+0.47%) |
Jun 08, 2016 | 21.50 | 21.77 | 21.50 | 21.75 | 544,024 | +0.23(+1.06%) |
Jun 07, 2016 | 21.56 | 21.58 | 21.45 | 21.52 | 399,881 | +0.01(+0.05%) |
Jun 06, 2016 | 21.45 | 21.56 | 21.44 | 21.51 | 361,463 | +0.06(+0.30%) |
Jun 03, 2016 | 21.56 | 21.56 | 21.33 | 21.45 | 716,867 | -0.07(-0.33%) |
Jun 02, 2016 | 21.28 | 21.52 | 21.26 | 21.52 | 1,336,261 | +0.22(+1.05%) |
Jun 01, 2016 | 21.12 | 21.32 | 21.11 | 21.30 | 757,452 | +0.11(+0.52%) |
May 31, 2016 | 21.26 | 21.26 | 21.09 | 21.19 | 705,540 | -0.06(-0.30%) |
May 27, 2016 | 21.16 | 21.25 | 21.25 | 21.25 | 458,645 | +0.13(+0.60%) |
May 26, 2016 | 21.21 | 21.21 | 21.10 | 21.12 | 351,102 | -0.03(-0.13%) |
May 25, 2016 | 21.14 | 21.20 | 21.12 | 21.15 | 1,877,741 | +0.04(+0.18%) |
May 24, 2016 | 20.93 | 21.16 | 20.90 | 21.11 | 888,200 | +0.29(+1.39%) |
May 23, 2016 | 20.88 | 20.91 | 20.82 | 20.82 | 339,379 | -0.05(-0.23%) |
May 20, 2016 | 20.81 | 20.94 | 20.80 | 20.87 | 2,310,137 | +0.17(+0.81%) |
May 19, 2016 | 20.78 | 20.80 | 20.58 | 20.70 | 327,328 | -0.16(-0.76%) |
May 18, 2016 | 20.79 | 20.98 | 20.72 | 20.86 | 535,030 | +0.02(+0.12%) |
May 17, 2016 | 21.12 | 21.12 | 20.76 | 20.84 | 521,735 | -0.32(-1.53%) |
May 16, 2016 | 20.90 | 21.20 | 20.88 | 21.16 | 433,503 | +0.30(+1.42%) |
May 13, 2016 | 20.96 | 21.03 | 20.83 | 20.87 | 3,295,240 | -0.11(-0.53%) |
May 12, 2016 | 21.06 | 21.06 | 20.81 | 20.98 | 2,449,247 | -0.02(-0.08%) |
May 11, 2016 | 21.08 | 21.16 | 20.99 | 21.00 | 359,272 | -0.07(-0.34%) |
May 10, 2016 | 21.01 | 21.07 | 20.91 | 21.07 | 415,213 | +0.14(+0.65%) |
May 09, 2016 | 20.84 | 21.04 | 20.83 | 20.93 | 1,185,347 | +0.13(+0.64%) |
May 06, 2016 | 20.71 | 20.83 | 20.61 | 20.80 | 599,575 | +0.03(+0.16%) |
May 05, 2016 | 20.67 | 20.80 | 20.65 | 20.76 | 907,579 | +0.15(+0.71%) |
May 04, 2016 | 20.63 | 20.69 | 20.54 | 20.62 | 437,780 | -0.11(-0.51%) |
May 03, 2016 | 20.87 | 20.87 | 20.63 | 20.73 | 1,117,968 | -0.18(-0.87%) |
May 02, 2016 | 20.92 | 20.95 | 20.78 | 20.91 | 398,501 | +0.14(+0.66%) |
Apr 29, 2016 | 20.92 | 20.92 | 20.63 | 20.77 | 498,778 | -0.16(-0.77%) |
Apr 28, 2016 | 21.14 | 21.24 | 20.92 | 20.93 | 539,988 | -0.16(-0.78%) |
Apr 27, 2016 | 21.00 | 21.15 | 20.95 | 21.10 | 939,653 | +0.22(+1.06%) |
Apr 26, 2016 | 20.99 | 20.99 | 20.82 | 20.88 | 428,483 | -0.05(-0.22%) |
Apr 25, 2016 | 20.91 | 20.94 | 20.85 | 20.92 | 593,831 | +0.01(+0.05%) |
Apr 22, 2016 | 20.84 | 20.95 | 20.76 | 20.91 | 229,557 | +0.08(+0.37%) |
Apr 21, 2016 | 20.85 | 20.99 | 20.75 | 20.84 | 1,036,811 | -0.04(-0.18%) |
Apr 20, 2016 | 20.81 | 20.94 | 20.74 | 20.87 | 888,930 | +0.17(+0.84%) |
Apr 19, 2016 | 20.83 | 20.83 | 20.62 | 20.70 | 638,055 | -0.06(-0.27%) |
Apr 18, 2016 | 20.55 | 20.77 | 20.55 | 20.75 | 1,143,314 | +0.15(+0.71%) |
Apr 15, 2016 | 20.58 | 20.61 | 20.46 | 20.61 | 221,140 | +0.01(+0.04%) |
Apr 14, 2016 | 20.64 | 20.67 | 20.55 | 20.60 | 309,960 | -0.00(-0.01%) |
Apr 13, 2016 | 20.43 | 20.60 | 20.40 | 20.60 | 495,745 | +0.28(+1.40%) |
Apr 12, 2016 | 20.19 | 20.38 | 20.15 | 20.32 | 556,019 | +0.19(+0.92%) |
Apr 11, 2016 | 20.21 | 20.30 | 20.10 | 20.13 | 241,639 | -0.02(-0.10%) |
Apr 08, 2016 | 20.28 | 20.30 | 20.09 | 20.15 | 379,375 | -0.02(-0.08%) |
Apr 07, 2016 | 20.30 | 20.35 | 20.06 | 20.17 | 394,069 | -0.24(-1.16%) |
Apr 06, 2016 | 19.97 | 20.41 | 19.97 | 20.41 | 489,543 | +0.44(+2.22%) |
Apr 05, 2016 | 20.15 | 20.18 | 19.94 | 19.96 | 1,395,148 | -0.31(-1.55%) |
Apr 04, 2016 | 20.08 | 20.41 | 20.08 | 20.28 | 489,005 | +0.28(+1.41%) |
Apr 01, 2016 | 19.68 | 20.01 | 19.68 | 20.00 | 579,781 | +0.21(+1.05%) |
Mar 31, 2016 | 19.77 | 19.86 | 19.74 | 19.79 | 796,043 | +0.02(+0.12%) |
Mar 30, 2016 | 19.74 | 19.83 | 19.74 | 19.76 | 300,799 | +0.06(+0.33%) |
Mar 29, 2016 | 19.28 | 19.70 | 19.27 | 19.70 | 517,204 | +0.40(+2.07%) |
Mar 28, 2016 | 19.31 | 19.34 | 19.22 | 19.30 | 309,842 | +0.04(+0.20%) |
Mar 24, 2016 | 19.30 | 19.26 | 19.26 | 19.26 | 143,597 | -0.08(-0.43%) |
Mar 23, 2016 | 19.41 | 19.44 | 19.34 | 19.34 | 222,910 | -0.09(-0.49%) |
Mar 22, 2016 | 19.23 | 19.49 | 19.12 | 19.44 | 686,532 | +0.11(+0.57%) |
Mar 21, 2016 | 19.33 | 19.36 | 19.30 | 19.33 | 314,219 | -0.05(-0.24%) |
Mar 18, 2016 | 19.14 | 19.42 | 19.08 | 19.38 | 491,023 | +0.28(+1.49%) |
Mar 17, 2016 | 19.27 | 19.27 | 18.93 | 19.09 | 582,520 | -0.19(-1.00%) |
Mar 16, 2016 | 19.32 | 19.36 | 19.16 | 19.28 | 330,368 | -0.04(-0.23%) |
Mar 15, 2016 | 19.44 | 19.44 | 19.30 | 19.33 | 361,662 | -0.23(-1.16%) |
Mar 14, 2016 | 19.42 | 19.62 | 19.42 | 19.55 | 1,027,074 | +0.04(+0.22%) |
Mar 11, 2016 | 19.22 | 19.52 | 19.22 | 19.51 | 392,163 | +0.37(+1.95%) |
Mar 10, 2016 | 19.16 | 19.30 | 19.00 | 19.14 | 702,897 | +0.03(+0.17%) |
Mar 09, 2016 | 19.16 | 19.16 | 19.02 | 19.11 | 216,530 | +0.01(+0.04%) |
Mar 08, 2016 | 19.18 | 19.19 | 19.08 | 19.10 | 1,896,743 | -0.15(-0.79%) |
Mar 07, 2016 | 19.07 | 19.30 | 19.07 | 19.25 | 194,344 | +0.09(+0.46%) |
Mar 04, 2016 | 19.03 | 19.24 | 19.03 | 19.16 | 242,536 | +0.09(+0.47%) |
Mar 03, 2016 | 18.92 | 19.08 | 18.85 | 19.07 | 466,404 | +0.03(+0.14%) |
Mar 02, 2016 | 18.94 | 19.05 | 18.90 | 19.05 | 1,718,801 | +0.11(+0.58%) |
Mar 01, 2016 | 18.76 | 18.94 | 18.62 | 18.94 | 575,332 | +0.16(+0.83%) |
Feb 29, 2016 | 19.00 | 19.02 | 18.78 | 18.78 | 658,718 | -0.19(-1.00%) |
Feb 26, 2016 | 19.02 | 19.07 | 18.94 | 18.97 | 344,393 | +0.03(+0.14%) |
Feb 25, 2016 | 18.73 | 18.94 | 18.70 | 18.94 | 230,666 | +0.27(+1.43%) |
Feb 24, 2016 | 18.34 | 18.71 | 18.34 | 18.68 | 2,278,678 | +0.17(+0.93%) |
Feb 23, 2016 | 18.55 | 18.63 | 18.47 | 18.51 | 340,374 | -0.13(-0.68%) |
Feb 22, 2016 | 18.59 | 18.67 | 18.58 | 18.63 | 1,194,081 | +0.18(+1.00%) |
Feb 19, 2016 | 18.31 | 18.49 | 18.27 | 18.45 | 892,778 | +0.07(+0.39%) |
Feb 18, 2016 | 18.48 | 18.56 | 18.34 | 18.38 | 1,631,148 | -0.09(-0.49%) |
Feb 17, 2016 | 18.31 | 18.50 | 18.28 | 18.47 | 158,401 | +0.26(+1.42%) |
Feb 16, 2016 | 18.00 | 18.23 | 17.97 | 18.21 | 512,156 | +0.37(+2.09%) |
Feb 12, 2016 | 17.75 | 17.84 | 17.84 | 17.84 | 487,921 | +0.19(+1.08%) |
Feb 11, 2016 | 17.63 | 17.75 | 17.49 | 17.65 | 282,957 | -0.26(-1.47%) |
Feb 10, 2016 | 17.80 | 18.19 | 17.80 | 17.91 | 346,535 | +0.21(+1.21%) |
Feb 09, 2016 | 17.44 | 17.84 | 17.44 | 17.69 | 489,958 | +0.10(+0.56%) |
Feb 08, 2016 | 17.86 | 17.87 | 17.32 | 17.60 | 448,695 | -0.44(-2.43%) |
Feb 05, 2016 | 18.55 | 18.55 | 17.99 | 18.03 | 241,502 | -0.56(-3.02%) |
Feb 04, 2016 | 18.52 | 18.62 | 18.38 | 18.60 | 441,042 | +0.05(+0.24%) |
Feb 03, 2016 | 18.71 | 18.75 | 18.28 | 18.55 | 1,079,420 | -0.01(-0.07%) |
Feb 02, 2016 | 18.55 | 18.69 | 18.52 | 18.56 | 1,874,973 | -0.17(-0.91%) |
Feb 01, 2016 | 18.43 | 18.81 | 18.36 | 18.73 | 881,781 | +0.16(+0.87%) |
Jan 29, 2016 | 18.22 | 18.57 | 18.22 | 18.57 | 831,013 | +0.48(+2.65%) |
Jan 28, 2016 | 18.72 | 18.72 | 18.05 | 18.09 | 897,428 | -0.64(-3.40%) |
Jan 27, 2016 | 18.79 | 19.05 | 18.63 | 18.73 | 613,969 | -0.07(-0.36%) |
Jan 26, 2016 | 18.78 | 18.82 | 18.59 | 18.80 | 1,009,786 | +0.07(+0.35%) |
Jan 25, 2016 | 18.76 | 18.94 | 18.72 | 18.73 | 277,186 | -0.06(-0.34%) |
Jan 22, 2016 | 18.72 | 18.79 | 18.65 | 18.79 | 917,427 | +0.37(+2.02%) |
Jan 21, 2016 | 18.49 | 18.61 | 18.26 | 18.42 | 1,473,218 | -0.03(-0.16%) |
Jan 20, 2016 | 18.25 | 18.58 | 17.89 | 18.45 | 1,176,137 | -0.06(-0.33%) |
Jan 19, 2016 | 18.69 | 18.73 | 18.37 | 18.51 | 383,123 | +0.00(+0.01%) |
Jan 15, 2016 | 18.30 | 18.51 | 18.51 | 18.51 | 260,059 | -0.24(-1.26%) |
Jan 14, 2016 | 18.52 | 18.86 | 18.37 | 18.75 | 604,873 | +0.28(+1.51%) |
Jan 13, 2016 | 19.07 | 19.07 | 18.43 | 18.47 | 426,293 | -0.40(-2.11%) |
Jan 12, 2016 | 18.64 | 18.91 | 18.61 | 18.86 | 558,545 | +0.35(+1.88%) |
Jan 11, 2016 | 18.76 | 18.81 | 18.34 | 18.52 | 448,441 | -0.16(-0.87%) |
Jan 08, 2016 | 19.11 | 19.11 | 18.64 | 18.68 | 1,072,206 | -0.23(-1.20%) |
Jan 07, 2016 | 18.99 | 19.13 | 18.82 | 18.90 | 1,022,492 | -0.40(-2.09%) |
Jan 06, 2016 | 19.13 | 19.38 | 19.13 | 19.31 | 448,584 | -0.05(-0.28%) |
Jan 05, 2016 | 19.32 | 19.42 | 19.27 | 19.36 | 869,645 | +0.09(+0.46%) |
Jan 04, 2016 | 19.55 | 19.55 | 19.13 | 19.27 | 907,941 | -0.51(-2.57%) |
Dec 31, 2015 | 19.97 | 19.78 | 19.78 | 19.78 | 208,666 | -0.17(-0.87%) |
Dec 30, 2015 | 20.05 | 20.14 | 19.95 | 19.96 | 92,358 | -0.12(-0.59%) |
Dec 29, 2015 | 19.99 | 20.10 | 19.99 | 20.07 | 161,818 | +0.25(+1.25%) |
Dec 28, 2015 | 19.79 | 19.84 | 19.75 | 19.83 | 289,446 | -0.05(-0.25%) |
Dec 24, 2015 | 19.81 | 19.88 | 19.88 | 19.88 | 289,780 | +0.05(+0.24%) |
Dec 23, 2015 | 19.77 | 19.87 | 19.69 | 19.83 | 436,719 | +0.16(+0.80%) |
Dec 22, 2015 | 19.56 | 19.69 | 19.42 | 19.67 | 214,652 | +0.22(+1.15%) |
Dec 21, 2015 | 19.44 | 19.48 | 19.31 | 19.45 | 655,382 | +0.12(+0.65%) |
Dec 18, 2015 | 19.60 | 19.79 | 19.32 | 19.32 | 583,927 | -0.36(-1.81%) |
Dec 17, 2015 | 19.93 | 19.93 | 19.68 | 19.68 | 1,249,953 | -0.20(-1.01%) |
Dec 16, 2015 | 19.68 | 19.90 | 19.61 | 19.88 | 979,366 | +0.30(+1.51%) |
Dec 15, 2015 | 19.50 | 19.69 | 19.46 | 19.58 | 1,281,595 | +0.22(+1.14%) |
Dec 14, 2015 | 19.30 | 19.43 | 19.14 | 19.36 | 993,607 | +0.05(+0.28%) |
Dec 11, 2015 | 19.32 | 19.44 | 19.26 | 19.31 | 394,802 | -0.25(-1.28%) |
Dec 10, 2015 | 19.41 | 19.66 | 19.41 | 19.56 | 384,096 | +0.12(+0.61%) |
Dec 09, 2015 | 19.57 | 19.74 | 19.38 | 19.44 | 1,551,101 | -0.20(-1.04%) |
Dec 08, 2015 | 19.52 | 19.68 | 19.52 | 19.64 | 262,685 | -0.01(-0.05%) |
Dec 07, 2015 | 19.70 | 19.74 | 19.58 | 19.65 | 187,038 | -0.06(-0.33%) |
Dec 04, 2015 | 19.34 | 19.73 | 19.34 | 19.72 | 156,195 | +0.40(+2.09%) |
Dec 03, 2015 | 19.77 | 19.78 | 19.29 | 19.31 | 144,540 | -0.41(-2.06%) |
Dec 02, 2015 | 19.82 | 19.84 | 19.70 | 19.72 | 169,456 | -0.11(-0.56%) |
Dec 01, 2015 | 19.67 | 19.84 | 19.66 | 19.83 | 660,441 | +0.20(+1.04%) |
Nov 30, 2015 | 19.82 | 19.82 | 19.62 | 19.63 | 280,755 | -0.15(-0.78%) |
Nov 27, 2015 | 19.75 | 19.83 | 19.73 | 19.78 | 135,927 | +0.07(+0.35%) |
Nov 25, 2015 | 19.67 | 19.71 | 19.71 | 19.71 | 212,366 | +0.05(+0.27%) |
Nov 24, 2015 | 19.53 | 19.67 | 19.48 | 19.66 | 270,061 | +0.03(+0.15%) |
Nov 23, 2015 | 19.61 | 19.69 | 19.57 | 19.63 | 334,059 | +0.03(+0.17%) |
Nov 20, 2015 | 19.52 | 19.68 | 19.50 | 19.60 | 131,873 | +0.16(+0.81%) |
Nov 19, 2015 | 19.63 | 19.63 | 19.43 | 19.44 | 312,903 | -0.22(-1.12%) |
Nov 18, 2015 | 19.47 | 19.67 | 19.40 | 19.66 | 283,003 | +0.23(+1.20%) |
Nov 17, 2015 | 19.44 | 19.52 | 19.37 | 19.43 | 1,294,875 | +0.01(+0.07%) |
Nov 16, 2015 | 19.13 | 19.43 | 18.99 | 19.41 | 257,844 | +0.26(+1.34%) |
Nov 13, 2015 | 19.09 | 19.24 | 19.09 | 19.16 | 158,794 | -0.01(-0.07%) |
Nov 12, 2015 | 19.44 | 19.44 | 19.16 | 19.17 | 234,727 | -0.38(-1.95%) |
Nov 11, 2015 | 19.76 | 19.78 | 19.54 | 19.55 | 688,368 | -0.16(-0.80%) |
Nov 10, 2015 | 19.52 | 19.75 | 19.52 | 19.71 | 265,002 | +0.15(+0.74%) |
Nov 09, 2015 | 19.61 | 19.61 | 19.44 | 19.56 | 199,406 | -0.09(-0.48%) |
Nov 06, 2015 | 19.57 | 19.67 | 19.46 | 19.66 | 78,819 | +0.03(+0.15%) |
Nov 05, 2015 | 19.56 | 19.65 | 19.42 | 19.63 | 126,470 | +0.06(+0.29%) |
Nov 04, 2015 | 19.57 | 19.62 | 19.50 | 19.57 | 191,392 | +0.05(+0.26%) |
Nov 03, 2015 | 19.44 | 19.57 | 19.30 | 19.52 | 460,729 | +0.07(+0.34%) |