Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.40 | 24.93 | 24.25 | 24.80 | 306,115 | +0.53(+2.18%) |
Sep 29, 2016 | 24.57 | 24.57 | 24.24 | 24.27 | 190,721 | -0.23(-0.94%) |
Sep 28, 2016 | 24.78 | 25.04 | 24.32 | 24.50 | 162,522 | -0.31(-1.25%) |
Sep 27, 2016 | 24.34 | 24.82 | 24.31 | 24.81 | 259,646 | +0.44(+1.81%) |
Sep 26, 2016 | 24.76 | 24.90 | 24.30 | 24.37 | 445,338 | -0.62(-2.48%) |
Sep 23, 2016 | 24.67 | 25.14 | 24.00 | 24.99 | 1,158,537 | +0.58(+2.38%) |
Sep 22, 2016 | 24.34 | 24.45 | 23.97 | 24.41 | 221,126 | +0.29(+1.20%) |
Sep 21, 2016 | 24.23 | 24.37 | 23.50 | 24.12 | 342,262 | -0.09(-0.37%) |
Sep 20, 2016 | 24.17 | 24.32 | 24.12 | 24.21 | 163,917 | +0.08(+0.33%) |
Sep 19, 2016 | 24.09 | 24.17 | 23.83 | 24.13 | 235,887 | +0.10(+0.42%) |
Sep 16, 2016 | 23.86 | 24.05 | 23.41 | 24.03 | 598,591 | +0.17(+0.71%) |
Sep 15, 2016 | 23.25 | 23.97 | 23.19 | 23.86 | 258,520 | +0.56(+2.40%) |
Sep 14, 2016 | 23.74 | 23.74 | 23.07 | 23.30 | 252,746 | -0.41(-1.73%) |
Sep 13, 2016 | 24.15 | 24.25 | 23.50 | 23.71 | 283,754 | -0.66(-2.71%) |
Sep 12, 2016 | 23.91 | 24.38 | 23.91 | 24.37 | 300,547 | +0.35(+1.46%) |
Sep 09, 2016 | 24.69 | 24.81 | 24.00 | 24.02 | 398,937 | -1.01(-4.04%) |
Sep 08, 2016 | 25.92 | 25.94 | 24.97 | 25.03 | 152,101 | -0.93(-3.58%) |
Sep 07, 2016 | 25.72 | 26.07 | 25.03 | 25.96 | 466,071 | +0.12(+0.46%) |
Sep 06, 2016 | 26.40 | 26.41 | 25.80 | 25.84 | 320,970 | -0.62(-2.34%) |
Sep 02, 2016 | 25.57 | 26.46 | 26.46 | 26.46 | 203,500 | +1.04(+4.09%) |
Sep 01, 2016 | 25.73 | 25.80 | 25.20 | 25.42 | 288,532 | -0.28(-1.09%) |
Aug 31, 2016 | 25.86 | 26.20 | 25.42 | 25.70 | 278,631 | -0.13(-0.50%) |
Aug 30, 2016 | 26.69 | 26.85 | 25.73 | 25.83 | 613,592 | -0.98(-3.66%) |
Aug 29, 2016 | 26.68 | 27.35 | 26.62 | 26.81 | 266,017 | +0.11(+0.41%) |
Aug 26, 2016 | 26.93 | 27.20 | 26.44 | 26.70 | 234,773 | +0.16(+0.60%) |
Aug 25, 2016 | 26.71 | 26.75 | 26.27 | 26.54 | 181,313 | -0.11(-0.41%) |
Aug 24, 2016 | 26.74 | 26.84 | 26.52 | 26.65 | 184,615 | -0.04(-0.15%) |
Aug 23, 2016 | 27.21 | 27.40 | 26.67 | 26.69 | 250,412 | -0.40(-1.48%) |
Aug 22, 2016 | 26.72 | 27.23 | 26.62 | 27.09 | 267,254 | +0.15(+0.56%) |
Aug 19, 2016 | 25.67 | 27.00 | 25.63 | 26.94 | 514,775 | +1.21(+4.70%) |
Aug 18, 2016 | 25.08 | 26.25 | 24.80 | 25.73 | 501,287 | +0.52(+2.06%) |
Aug 17, 2016 | 25.41 | 25.69 | 23.71 | 25.21 | 854,922 | -1.27(-4.80%) |
Aug 16, 2016 | 26.77 | 26.80 | 26.10 | 26.48 | 273,608 | -0.41(-1.52%) |
Aug 15, 2016 | 26.54 | 27.27 | 26.52 | 26.89 | 168,931 | +0.37(+1.40%) |
Aug 12, 2016 | 26.44 | 26.56 | 26.24 | 26.52 | 98,432 | +0.07(+0.26%) |
Aug 11, 2016 | 26.60 | 26.78 | 26.37 | 26.45 | 95,376 | -0.16(-0.60%) |
Aug 10, 2016 | 26.64 | 26.82 | 26.48 | 26.61 | 142,625 | +0.04(+0.15%) |
Aug 09, 2016 | 26.03 | 26.69 | 26.03 | 26.57 | 232,425 | +0.48(+1.84%) |
Aug 08, 2016 | 26.06 | 26.28 | 26.05 | 26.09 | 92,071 | +0.02(+0.08%) |
Aug 05, 2016 | 26.19 | 26.35 | 26.02 | 26.07 | 92,316 | +0.00(+0.00%) |
Aug 04, 2016 | 26.21 | 26.40 | 25.99 | 26.07 | 202,224 | -0.21(-0.80%) |
Aug 03, 2016 | 27.00 | 27.00 | 26.19 | 26.28 | 286,210 | -0.70(-2.59%) |
Aug 02, 2016 | 27.34 | 27.39 | 26.65 | 26.98 | 230,202 | -0.39(-1.42%) |
Aug 01, 2016 | 27.35 | 27.49 | 27.09 | 27.37 | 160,655 | -0.07(-0.26%) |
Jul 29, 2016 | 27.39 | 27.68 | 27.31 | 27.44 | 284,745 | -0.03(-0.11%) |
Jul 28, 2016 | 27.73 | 27.75 | 27.32 | 27.47 | 100,733 | -0.22(-0.79%) |
Jul 27, 2016 | 28.00 | 28.00 | 27.18 | 27.69 | 325,934 | -0.21(-0.75%) |
Jul 26, 2016 | 27.44 | 28.06 | 26.90 | 27.90 | 310,943 | +0.49(+1.79%) |
Jul 25, 2016 | 27.15 | 27.51 | 27.15 | 27.41 | 165,012 | +0.18(+0.66%) |
Jul 22, 2016 | 27.03 | 27.23 | 26.89 | 27.23 | 171,218 | +0.20(+0.74%) |
Jul 21, 2016 | 27.04 | 27.22 | 26.91 | 27.03 | 83,820 | -0.11(-0.41%) |
Jul 20, 2016 | 27.11 | 27.34 | 27.00 | 27.14 | 91,307 | +0.07(+0.26%) |
Jul 19, 2016 | 26.98 | 27.21 | 26.91 | 27.07 | 142,310 | +0.04(+0.15%) |
Jul 18, 2016 | 26.94 | 27.15 | 26.94 | 27.03 | 160,335 | +0.04(+0.15%) |
Jul 15, 2016 | 27.28 | 27.34 | 26.91 | 26.99 | 144,842 | -0.17(-0.63%) |
Jul 14, 2016 | 27.41 | 27.74 | 27.09 | 27.16 | 265,948 | -0.25(-0.91%) |
Jul 13, 2016 | 27.47 | 27.49 | 27.26 | 27.41 | 255,402 | -0.03(-0.11%) |
Jul 12, 2016 | 28.04 | 28.04 | 27.37 | 27.44 | 208,165 | -0.32(-1.15%) |
Jul 11, 2016 | 27.82 | 28.07 | 27.75 | 27.76 | 298,873 | +0.11(+0.40%) |
Jul 08, 2016 | 27.04 | 27.65 | 26.90 | 27.65 | 287,926 | +0.75(+2.79%) |
Jul 07, 2016 | 26.98 | 27.19 | 26.81 | 26.90 | 228,309 | -0.14(-0.52%) |
Jul 06, 2016 | 26.50 | 27.05 | 26.50 | 27.04 | 210,678 | +0.53(+2.00%) |
Jul 05, 2016 | 26.91 | 27.02 | 26.46 | 26.51 | 211,059 | -0.41(-1.52%) |
Jul 01, 2016 | 26.90 | 26.92 | 26.92 | 26.92 | 135,700 | +0.01(+0.04%) |
Jun 30, 2016 | 26.68 | 26.93 | 26.49 | 26.91 | 461,769 | +0.34(+1.28%) |
Jun 29, 2016 | 26.33 | 26.62 | 26.19 | 26.57 | 272,115 | +0.42(+1.61%) |
Jun 28, 2016 | 26.36 | 26.36 | 25.73 | 26.15 | 674,992 | +0.10(+0.38%) |
Jun 27, 2016 | 25.88 | 26.12 | 25.38 | 26.05 | 486,729 | +0.05(+0.19%) |
Jun 24, 2016 | 25.38 | 26.78 | 24.94 | 26.00 | 2,975,702 | -0.30(-1.14%) |
Jun 23, 2016 | 25.77 | 26.31 | 25.70 | 26.30 | 657,444 | +0.70(+2.73%) |
Jun 22, 2016 | 25.74 | 25.77 | 25.25 | 25.60 | 447,008 | -0.13(-0.51%) |
Jun 21, 2016 | 25.53 | 25.79 | 25.23 | 25.73 | 435,962 | +0.22(+0.86%) |
Jun 20, 2016 | 25.49 | 25.87 | 25.42 | 25.51 | 395,509 | +0.29(+1.15%) |
Jun 17, 2016 | 24.79 | 25.28 | 24.50 | 25.22 | 661,729 | +0.53(+2.15%) |
Jun 16, 2016 | 24.31 | 24.76 | 24.16 | 24.69 | 261,665 | +0.21(+0.86%) |
Jun 15, 2016 | 24.11 | 24.71 | 23.92 | 24.48 | 580,447 | +0.52(+2.17%) |
Jun 14, 2016 | 24.02 | 24.12 | 23.55 | 23.96 | 318,589 | -0.15(-0.62%) |
Jun 13, 2016 | 24.65 | 24.75 | 24.08 | 24.11 | 356,426 | -0.55(-2.23%) |
Jun 10, 2016 | 24.93 | 25.08 | 24.56 | 24.66 | 324,368 | -0.32(-1.28%) |
Jun 09, 2016 | 24.82 | 25.16 | 24.73 | 24.98 | 287,188 | +0.06(+0.24%) |
Jun 08, 2016 | 25.06 | 25.07 | 24.80 | 24.92 | 287,939 | -0.08(-0.32%) |
Jun 07, 2016 | 25.12 | 25.24 | 24.97 | 25.00 | 226,837 | +0.01(+0.04%) |
Jun 06, 2016 | 25.13 | 25.34 | 24.92 | 24.99 | 222,279 | -0.17(-0.68%) |
Jun 03, 2016 | 25.38 | 25.38 | 24.91 | 25.16 | 323,753 | -0.19(-0.75%) |
Jun 02, 2016 | 25.19 | 25.39 | 25.17 | 25.35 | 234,033 | +0.01(+0.04%) |
Jun 01, 2016 | 24.88 | 25.39 | 24.75 | 25.34 | 575,417 | +0.51(+2.05%) |
May 31, 2016 | 24.92 | 24.99 | 24.66 | 24.83 | 688,333 | -0.12(-0.48%) |
May 27, 2016 | 24.94 | 24.95 | 24.95 | 24.95 | 1,130,700 | +0.01(+0.04%) |
May 26, 2016 | 25.07 | 25.45 | 24.84 | 24.94 | 993,283 | -0.24(-0.95%) |
May 25, 2016 | 25.01 | 25.32 | 24.87 | 25.18 | 570,407 | +0.19(+0.76%) |
May 24, 2016 | 24.33 | 25.02 | 24.28 | 24.99 | 747,364 | +0.65(+2.67%) |
May 23, 2016 | 24.00 | 24.50 | 24.00 | 24.34 | 964,307 | +0.34(+1.42%) |
May 20, 2016 | 24.21 | 24.25 | 23.98 | 24.00 | 1,538,498 | -0.25(-1.03%) |
May 19, 2016 | 23.55 | 24.25 | 23.55 | 24.25 | 5,111,227 | -0.20(-0.82%) |
May 18, 2016 | 25.12 | 26.16 | 24.43 | 24.45 | 512,234 | -0.95(-3.74%) |
May 17, 2016 | 26.24 | 26.85 | 25.19 | 25.40 | 463,203 | -1.60(-5.93%) |
May 16, 2016 | 26.91 | 27.43 | 26.78 | 27.00 | 210,194 | +0.08(+0.30%) |
May 13, 2016 | 26.33 | 27.16 | 26.25 | 26.92 | 215,985 | +0.50(+1.89%) |
May 12, 2016 | 26.12 | 26.76 | 25.95 | 26.42 | 142,058 | -0.10(-0.38%) |
May 11, 2016 | 26.67 | 27.45 | 26.49 | 26.52 | 99,976 | -0.38(-1.41%) |
May 10, 2016 | 26.68 | 27.21 | 26.38 | 26.90 | 107,591 | +0.35(+1.32%) |
May 09, 2016 | 27.18 | 27.18 | 25.38 | 26.55 | 163,447 | -0.85(-3.10%) |
May 06, 2016 | 27.48 | 28.13 | 27.37 | 27.40 | 106,702 | -0.03(-0.11%) |
May 05, 2016 | 26.18 | 27.52 | 26.17 | 27.43 | 188,234 | +1.37(+5.26%) |
May 04, 2016 | 25.86 | 26.39 | 25.77 | 26.06 | 164,142 | +0.21(+0.81%) |
May 03, 2016 | 25.85 | 26.43 | 25.67 | 25.85 | 176,760 | -0.14(-0.54%) |
May 02, 2016 | 26.03 | 26.27 | 25.69 | 25.99 | 132,173 | +0.11(+0.43%) |
Apr 29, 2016 | 25.76 | 25.90 | 25.50 | 25.88 | 65,611 | -0.01(-0.04%) |
Apr 28, 2016 | 26.05 | 26.45 | 25.86 | 25.89 | 91,764 | -0.16(-0.61%) |
Apr 27, 2016 | 26.07 | 26.18 | 25.52 | 26.05 | 122,178 | +0.07(+0.27%) |
Apr 26, 2016 | 25.62 | 26.04 | 25.45 | 25.98 | 140,730 | +0.49(+1.92%) |
Apr 25, 2016 | 25.29 | 25.61 | 25.14 | 25.49 | 44,071 | +0.20(+0.79%) |
Apr 22, 2016 | 25.07 | 25.52 | 24.70 | 25.29 | 102,604 | +0.30(+1.20%) |
Apr 21, 2016 | 25.80 | 25.80 | 24.85 | 24.99 | 65,198 | -0.75(-2.91%) |
Apr 20, 2016 | 24.79 | 26.30 | 24.79 | 25.74 | 112,520 | +0.93(+3.75%) |
Apr 19, 2016 | 24.85 | 25.17 | 24.79 | 24.81 | 40,160 | -0.04(-0.16%) |
Apr 18, 2016 | 24.85 | 25.07 | 24.50 | 24.85 | 49,929 | -0.01(-0.04%) |
Apr 15, 2016 | 25.01 | 25.17 | 24.77 | 24.86 | 92,314 | -0.19(-0.76%) |
Apr 14, 2016 | 24.28 | 25.39 | 24.12 | 25.05 | 191,143 | +0.75(+3.09%) |
Apr 13, 2016 | 23.75 | 24.34 | 23.65 | 24.30 | 54,698 | +0.63(+2.66%) |
Apr 12, 2016 | 23.38 | 23.94 | 23.38 | 23.67 | 58,181 | +0.35(+1.50%) |
Apr 11, 2016 | 24.00 | 24.00 | 23.31 | 23.32 | 81,922 | -0.64(-2.67%) |
Apr 08, 2016 | 23.70 | 23.96 | 23.45 | 23.96 | 92,411 | +0.36(+1.53%) |
Apr 07, 2016 | 24.20 | 24.45 | 23.39 | 23.60 | 90,149 | -0.75(-3.08%) |
Apr 06, 2016 | 23.90 | 24.39 | 23.90 | 24.35 | 64,939 | +0.42(+1.76%) |
Apr 05, 2016 | 23.52 | 24.25 | 23.52 | 23.93 | 121,141 | +0.28(+1.18%) |
Apr 04, 2016 | 23.42 | 23.67 | 23.08 | 23.65 | 338,085 | +0.14(+0.60%) |
Apr 01, 2016 | 23.10 | 23.54 | 23.08 | 23.51 | 76,146 | +0.16(+0.69%) |
Mar 31, 2016 | 23.59 | 23.65 | 22.97 | 23.35 | 133,616 | -0.64(-2.67%) |
Mar 30, 2016 | 23.78 | 24.30 | 23.62 | 23.99 | 234,268 | +0.31(+1.31%) |
Mar 29, 2016 | 23.22 | 24.09 | 23.08 | 23.68 | 199,680 | +0.46(+1.98%) |
Mar 28, 2016 | 22.93 | 23.42 | 22.88 | 23.22 | 175,503 | +0.25(+1.09%) |
Mar 24, 2016 | 22.53 | 22.97 | 22.97 | 22.97 | 82,800 | +0.40(+1.77%) |
Mar 23, 2016 | 22.96 | 23.13 | 22.54 | 22.57 | 178,543 | -0.51(-2.21%) |
Mar 22, 2016 | 23.01 | 23.33 | 22.75 | 23.08 | 98,084 | -0.03(-0.13%) |
Mar 21, 2016 | 23.25 | 23.52 | 23.08 | 23.11 | 93,404 | -0.21(-0.90%) |
Mar 18, 2016 | 23.37 | 23.41 | 23.01 | 23.32 | 182,183 | +0.09(+0.39%) |
Mar 17, 2016 | 23.05 | 23.56 | 22.98 | 23.23 | 129,344 | -0.02(-0.09%) |
Mar 16, 2016 | 22.76 | 23.41 | 22.76 | 23.25 | 129,797 | +0.34(+1.48%) |
Mar 15, 2016 | 23.25 | 23.39 | 22.65 | 22.91 | 109,613 | -0.38(-1.63%) |
Mar 14, 2016 | 23.10 | 23.50 | 23.10 | 23.29 | 103,850 | +0.07(+0.30%) |
Mar 11, 2016 | 23.79 | 23.79 | 23.00 | 23.22 | 138,589 | -0.43(-1.82%) |
Mar 10, 2016 | 23.67 | 24.01 | 23.08 | 23.65 | 162,030 | +0.12(+0.51%) |
Mar 09, 2016 | 23.23 | 24.00 | 23.20 | 23.53 | 168,746 | -0.07(-0.30%) |
Mar 08, 2016 | 23.94 | 24.11 | 23.54 | 23.60 | 116,597 | -0.43(-1.79%) |
Mar 07, 2016 | 24.17 | 24.27 | 23.72 | 24.03 | 118,241 | -0.10(-0.41%) |
Mar 04, 2016 | 23.63 | 24.44 | 23.33 | 24.13 | 156,874 | +0.52(+2.20%) |
Mar 03, 2016 | 24.04 | 24.04 | 22.95 | 23.61 | 159,250 | +0.20(+0.85%) |
Mar 02, 2016 | 24.05 | 24.40 | 23.13 | 23.41 | 137,504 | -0.71(-2.94%) |
Mar 01, 2016 | 24.91 | 24.91 | 23.90 | 24.12 | 175,366 | -0.61(-2.47%) |
Feb 29, 2016 | 24.19 | 24.86 | 23.90 | 24.73 | 89,146 | +0.65(+2.70%) |
Feb 26, 2016 | 24.05 | 24.14 | 23.66 | 24.08 | 70,836 | +0.05(+0.21%) |
Feb 25, 2016 | 23.93 | 24.21 | 23.89 | 24.03 | 61,459 | +0.20(+0.84%) |
Feb 24, 2016 | 22.90 | 23.97 | 22.80 | 23.83 | 70,045 | +0.72(+3.12%) |
Feb 23, 2016 | 23.13 | 23.25 | 22.93 | 23.11 | 80,945 | -0.13(-0.56%) |
Feb 22, 2016 | 22.85 | 23.27 | 22.77 | 23.24 | 101,323 | +0.40(+1.75%) |
Feb 19, 2016 | 22.66 | 22.88 | 22.47 | 22.84 | 218,030 | +0.23(+1.02%) |
Feb 18, 2016 | 22.31 | 22.78 | 22.00 | 22.61 | 201,778 | +0.28(+1.25%) |
Feb 17, 2016 | 22.49 | 22.49 | 21.33 | 22.33 | 242,197 | -0.13(-0.58%) |
Feb 16, 2016 | 21.73 | 22.53 | 21.38 | 22.46 | 174,152 | +0.93(+4.32%) |
Feb 12, 2016 | 22.83 | 21.53 | 21.53 | 21.53 | 158,300 | -0.94(-4.18%) |
Feb 11, 2016 | 22.59 | 22.74 | 21.55 | 22.47 | 157,835 | -0.37(-1.62%) |
Feb 10, 2016 | 23.56 | 23.73 | 22.73 | 22.84 | 187,886 | -0.56(-2.39%) |
Feb 09, 2016 | 23.43 | 23.79 | 23.06 | 23.40 | 252,180 | -0.24(-1.02%) |
Feb 08, 2016 | 23.06 | 23.95 | 23.06 | 23.64 | 177,222 | +0.42(+1.81%) |
Feb 05, 2016 | 23.61 | 24.00 | 23.13 | 23.22 | 161,606 | -0.42(-1.78%) |
Feb 04, 2016 | 24.82 | 25.00 | 23.25 | 23.64 | 172,711 | -0.93(-3.79%) |
Feb 03, 2016 | 24.95 | 25.46 | 24.19 | 24.57 | 297,207 | +0.44(+1.82%) |
Feb 02, 2016 | 24.23 | 25.10 | 23.96 | 24.13 | 262,334 | -0.28(-1.15%) |
Feb 01, 2016 | 23.21 | 24.46 | 23.00 | 24.41 | 298,765 | +1.01(+4.32%) |
Jan 29, 2016 | 22.23 | 23.42 | 22.17 | 23.40 | 238,648 | +1.27(+5.74%) |
Jan 28, 2016 | 21.66 | 22.25 | 21.50 | 22.13 | 195,809 | +0.53(+2.45%) |
Jan 27, 2016 | 21.87 | 22.05 | 21.47 | 21.60 | 134,573 | -0.32(-1.46%) |
Jan 26, 2016 | 21.43 | 21.99 | 21.18 | 21.92 | 134,908 | +0.53(+2.48%) |
Jan 25, 2016 | 21.88 | 21.95 | 21.20 | 21.39 | 155,047 | -0.60(-2.73%) |
Jan 22, 2016 | 21.84 | 22.08 | 21.60 | 21.99 | 188,470 | +0.35(+1.62%) |
Jan 21, 2016 | 21.94 | 22.25 | 21.28 | 21.64 | 326,290 | -0.34(-1.55%) |
Jan 20, 2016 | 21.03 | 22.25 | 20.86 | 21.98 | 284,965 | +0.76(+3.58%) |
Jan 19, 2016 | 21.02 | 21.35 | 20.81 | 21.22 | 158,647 | +0.37(+1.77%) |
Jan 15, 2016 | 20.76 | 20.85 | 20.85 | 20.85 | 279,700 | -0.38(-1.79%) |
Jan 14, 2016 | 20.55 | 21.58 | 20.43 | 21.23 | 203,746 | +0.72(+3.51%) |
Jan 13, 2016 | 20.29 | 21.22 | 20.00 | 20.51 | 236,968 | +0.22(+1.08%) |
Jan 12, 2016 | 20.91 | 21.17 | 20.24 | 20.29 | 331,788 | -0.48(-2.31%) |
Jan 11, 2016 | 20.84 | 21.09 | 20.32 | 20.77 | 542,197 | -0.03(-0.14%) |
Jan 08, 2016 | 21.37 | 21.68 | 20.80 | 20.80 | 297,860 | -0.56(-2.62%) |
Jan 07, 2016 | 21.53 | 21.79 | 20.92 | 21.36 | 405,544 | -0.40(-1.84%) |
Jan 06, 2016 | 21.82 | 22.27 | 21.70 | 21.76 | 164,009 | -0.36(-1.63%) |
Jan 05, 2016 | 22.39 | 22.63 | 21.99 | 22.12 | 243,806 | -0.29(-1.29%) |
Jan 04, 2016 | 22.74 | 23.13 | 22.00 | 22.41 | 201,856 | -0.73(-3.15%) |
Dec 31, 2015 | 23.40 | 23.14 | 23.14 | 23.14 | 186,400 | -0.28(-1.20%) |
Dec 30, 2015 | 23.56 | 23.88 | 23.39 | 23.42 | 106,608 | -0.25(-1.06%) |
Dec 29, 2015 | 23.80 | 23.89 | 23.53 | 23.67 | 245,051 | -0.23(-0.96%) |
Dec 28, 2015 | 24.54 | 24.54 | 23.75 | 23.90 | 200,309 | -0.79(-3.20%) |
Dec 24, 2015 | 24.35 | 24.69 | 24.69 | 24.69 | 149,700 | +0.30(+1.23%) |
Dec 23, 2015 | 24.53 | 24.86 | 24.19 | 24.39 | 164,279 | -0.08(-0.33%) |
Dec 22, 2015 | 24.73 | 24.73 | 24.37 | 24.47 | 152,716 | -0.12(-0.49%) |
Dec 21, 2015 | 24.51 | 24.99 | 24.09 | 24.59 | 555,323 | +0.29(+1.19%) |
Dec 18, 2015 | 24.73 | 24.97 | 23.93 | 24.30 | 3,932,424 | -0.79(-3.15%) |
Dec 17, 2015 | 23.63 | 25.22 | 23.50 | 25.09 | 661,518 | +1.46(+6.18%) |
Dec 16, 2015 | 23.50 | 24.12 | 23.24 | 23.63 | 552,862 | +0.44(+1.90%) |
Dec 15, 2015 | 23.40 | 23.81 | 22.90 | 23.19 | 511,021 | +0.32(+1.40%) |
Dec 14, 2015 | 22.56 | 22.94 | 22.51 | 22.87 | 227,052 | +0.21(+0.93%) |
Dec 11, 2015 | 22.46 | 23.09 | 22.46 | 22.66 | 466,482 | -0.06(-0.26%) |
Dec 10, 2015 | 22.92 | 23.36 | 22.39 | 22.72 | 352,264 | -0.24(-1.05%) |
Dec 09, 2015 | 23.05 | 23.05 | 22.60 | 22.96 | 127,746 | -0.04(-0.17%) |
Dec 08, 2015 | 22.98 | 23.08 | 22.46 | 23.00 | 162,009 | +0.00(+0.00%) |
Dec 07, 2015 | 22.05 | 23.10 | 22.05 | 23.00 | 188,712 | +1.02(+4.64%) |
Dec 04, 2015 | 21.76 | 22.29 | 21.76 | 21.98 | 109,318 | +0.07(+0.32%) |
Dec 03, 2015 | 22.95 | 22.98 | 21.37 | 21.91 | 351,381 | -1.04(-4.53%) |
Dec 02, 2015 | 22.93 | 23.18 | 22.76 | 22.95 | 147,176 | -0.09(-0.39%) |
Dec 01, 2015 | 23.29 | 23.59 | 22.66 | 23.04 | 127,132 | -0.09(-0.39%) |
Nov 30, 2015 | 23.02 | 23.23 | 23.02 | 23.13 | 117,723 | -0.04(-0.17%) |
Nov 27, 2015 | 22.95 | 23.20 | 22.95 | 23.17 | 59,621 | +0.21(+0.91%) |
Nov 25, 2015 | 23.06 | 22.96 | 22.96 | 22.96 | 220,100 | -0.15(-0.65%) |
Nov 24, 2015 | 23.16 | 23.23 | 22.60 | 23.11 | 164,701 | +0.08(+0.35%) |
Nov 23, 2015 | 22.60 | 23.20 | 22.57 | 23.03 | 142,527 | +0.37(+1.63%) |
Nov 20, 2015 | 22.56 | 22.88 | 22.01 | 22.66 | 90,177 | +0.01(+0.04%) |
Nov 19, 2015 | 22.87 | 23.26 | 22.62 | 22.65 | 89,677 | -0.35(-1.52%) |
Nov 18, 2015 | 22.70 | 23.00 | 22.59 | 23.00 | 81,125 | +0.24(+1.05%) |
Nov 17, 2015 | 22.30 | 23.10 | 22.30 | 22.76 | 116,744 | +0.40(+1.79%) |
Nov 16, 2015 | 22.23 | 22.50 | 22.02 | 22.36 | 142,177 | -0.03(-0.13%) |
Nov 13, 2015 | 22.49 | 22.49 | 22.08 | 22.39 | 32,132 | -0.05(-0.22%) |
Nov 12, 2015 | 22.64 | 22.73 | 22.27 | 22.44 | 127,842 | -0.36(-1.58%) |
Nov 11, 2015 | 22.79 | 23.25 | 22.30 | 22.80 | 146,204 | +0.06(+0.26%) |
Nov 10, 2015 | 21.70 | 23.53 | 21.33 | 22.74 | 229,994 | +1.05(+4.84%) |
Nov 09, 2015 | 21.78 | 21.94 | 20.90 | 21.69 | 165,118 | -0.16(-0.73%) |
Nov 06, 2015 | 21.45 | 22.28 | 20.65 | 21.85 | 170,929 | +0.33(+1.53%) |
Nov 05, 2015 | 21.85 | 22.61 | 21.25 | 21.52 | 443,527 | -0.38(-1.74%) |
Nov 04, 2015 | 23.16 | 23.42 | 21.77 | 21.90 | 455,104 | -1.08(-4.70%) |
Nov 03, 2015 | 22.63 | 23.18 | 22.52 | 22.98 | 484,244 | +0.23(+1.01%) |
Nov 02, 2015 | 22.93 | 22.98 | 22.50 | 22.75 | 228,367 | -0.02(-0.09%) |
Oct 30, 2015 | 22.57 | 22.80 | 22.30 | 22.77 | 78,003 | +0.10(+0.44%) |
Oct 29, 2015 | 22.45 | 22.79 | 22.45 | 22.67 | 150,766 | +0.16(+0.71%) |
Oct 28, 2015 | 22.61 | 22.79 | 22.23 | 22.51 | 308,704 | -0.01(-0.04%) |
Oct 27, 2015 | 22.32 | 22.63 | 22.16 | 22.52 | 231,576 | +0.49(+2.22%) |
Oct 26, 2015 | 22.19 | 22.45 | 22.02 | 22.03 | 98,646 | -0.16(-0.72%) |
Oct 23, 2015 | 22.30 | 22.30 | 22.08 | 22.19 | 65,744 | +0.00(+0.00%) |
Oct 22, 2015 | 22.44 | 22.44 | 22.03 | 22.19 | 36,067 | +0.01(+0.05%) |
Oct 21, 2015 | 22.41 | 22.45 | 22.00 | 22.18 | 105,334 | +0.07(+0.32%) |
Oct 20, 2015 | 21.80 | 22.44 | 21.63 | 22.11 | 119,176 | +0.16(+0.73%) |
Oct 19, 2015 | 21.88 | 22.29 | 21.54 | 21.95 | 182,562 | +0.01(+0.05%) |
Oct 16, 2015 | 22.45 | 22.45 | 21.73 | 21.94 | 225,835 | -0.48(-2.14%) |
Oct 15, 2015 | 22.49 | 22.79 | 22.20 | 22.42 | 141,291 | +0.13(+0.58%) |
Oct 14, 2015 | 21.85 | 22.78 | 21.85 | 22.29 | 318,382 | +0.27(+1.23%) |
Oct 13, 2015 | 21.98 | 22.30 | 21.66 | 22.02 | 167,222 | -0.27(-1.21%) |
Oct 12, 2015 | 21.73 | 22.38 | 21.63 | 22.29 | 45,749 | +0.58(+2.67%) |
Oct 09, 2015 | 22.08 | 22.14 | 21.58 | 21.71 | 43,561 | -0.27(-1.23%) |
Oct 08, 2015 | 21.01 | 22.06 | 21.00 | 21.98 | 136,276 | +0.72(+3.39%) |
Oct 07, 2015 | 21.00 | 21.63 | 20.53 | 21.26 | 384,537 | +0.01(+0.05%) |
Oct 06, 2015 | 21.63 | 21.93 | 21.02 | 21.25 | 191,434 | -0.77(-3.50%) |
Oct 05, 2015 | 21.63 | 22.56 | 21.30 | 22.02 | 534,974 | +0.84(+3.97%) |
Oct 02, 2015 | 18.82 | 21.55 | 18.82 | 21.18 | 1,365,532 | +1.98(+10.31%) |