Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.02 | 23.14 | 22.96 | 23.01 | 162,318 | -0.02(-0.10%) |
Nov 29, 2016 | 22.92 | 23.09 | 22.92 | 23.03 | 132,174 | +0.09(+0.40%) |
Nov 28, 2016 | 22.96 | 23.00 | 22.92 | 22.94 | 70,974 | -0.01(-0.03%) |
Nov 25, 2016 | 22.93 | 22.97 | 22.91 | 22.95 | 102,830 | -0.07(-0.30%) |
Nov 23, 2016 | 23.02 | 23.02 | 23.02 | 0 | -0.10(-0.43%) | |
Nov 22, 2016 | 23.11 | 23.12 | 23.02 | 23.12 | 108,265 | +0.10(+0.44%) |
Nov 21, 2016 | 22.92 | 23.02 | 22.92 | 23.02 | 60,244 | +0.12(+0.54%) |
Nov 18, 2016 | 22.97 | 22.98 | 22.87 | 22.89 | 394,490 | -0.16(-0.70%) |
Nov 17, 2016 | 23.01 | 23.09 | 22.97 | 23.05 | 194,447 | +0.15(+0.64%) |
Nov 16, 2016 | 22.95 | 22.99 | 22.91 | 22.91 | 43,852 | -0.15(-0.67%) |
Nov 15, 2016 | 22.90 | 23.07 | 22.88 | 23.06 | 95,783 | +0.15(+0.67%) |
Nov 14, 2016 | 22.90 | 22.93 | 22.84 | 22.91 | 58,453 | -0.07(-0.30%) |
Nov 11, 2016 | 23.05 | 23.05 | 22.87 | 22.98 | 92,084 | -0.16(-0.70%) |
Nov 10, 2016 | 23.24 | 23.30 | 23.07 | 23.14 | 183,867 | -0.05(-0.23%) |
Nov 09, 2016 | 23.10 | 23.30 | 23.10 | 23.19 | 71,653 | -0.19(-0.83%) |
Nov 08, 2016 | 23.33 | 23.51 | 23.33 | 23.39 | 289,285 | -0.05(-0.23%) |
Nov 07, 2016 | 23.37 | 23.45 | 23.35 | 23.44 | 124,667 | +0.23(+1.00%) |
Nov 04, 2016 | 23.24 | 23.32 | 23.20 | 23.21 | 82,481 | -0.07(-0.30%) |
Nov 03, 2016 | 23.39 | 23.43 | 23.27 | 23.28 | 127,616 | +0.05(+0.23%) |
Nov 02, 2016 | 23.39 | 23.43 | 23.22 | 23.22 | 745,344 | -0.23(-0.99%) |
Nov 01, 2016 | 23.57 | 23.57 | 23.39 | 23.46 | 154,241 | -0.03(-0.13%) |
Oct 31, 2016 | 23.46 | 23.51 | 23.44 | 23.49 | 49,615 | -0.07(-0.30%) |
Oct 28, 2016 | 23.56 | 23.63 | 23.52 | 23.56 | 203,916 | -0.02(-0.07%) |
Oct 27, 2016 | 23.73 | 23.73 | 23.57 | 23.57 | 74,950 | -0.08(-0.36%) |
Oct 26, 2016 | 23.73 | 23.78 | 23.65 | 23.66 | 43,263 | -0.16(-0.68%) |
Oct 25, 2016 | 23.76 | 23.85 | 23.76 | 23.82 | 89,899 | -0.07(-0.29%) |
Oct 24, 2016 | 23.91 | 23.96 | 23.82 | 23.89 | 102,136 | -0.03(-0.13%) |
Oct 21, 2016 | 23.78 | 23.92 | 23.78 | 23.92 | 40,389 | -0.05(-0.19%) |
Oct 20, 2016 | 23.86 | 23.98 | 23.82 | 23.97 | 339,933 | -0.02(-0.06%) |
Oct 19, 2016 | 23.92 | 24.01 | 23.90 | 23.98 | 50,903 | +0.14(+0.58%) |
Oct 18, 2016 | 23.84 | 23.90 | 23.80 | 23.84 | 27,181 | +0.25(+1.05%) |
Oct 17, 2016 | 23.61 | 23.64 | 23.58 | 23.59 | 120,965 | -0.05(-0.20%) |
Oct 14, 2016 | 23.76 | 23.78 | 23.63 | 23.64 | 29,529 | +0.00(+0.02%) |
Oct 13, 2016 | 23.50 | 23.69 | 23.45 | 23.64 | 30,548 | -0.05(-0.21%) |
Oct 12, 2016 | 23.66 | 23.71 | 23.60 | 23.69 | 90,191 | +0.02(+0.10%) |
Oct 11, 2016 | 23.86 | 23.87 | 23.59 | 23.66 | 245,288 | -0.33(-1.38%) |
Oct 10, 2016 | 23.97 | 24.05 | 23.97 | 24.00 | 41,586 | +0.09(+0.39%) |
Oct 07, 2016 | 23.91 | 23.93 | 23.73 | 23.90 | 41,065 | -0.16(-0.67%) |
Oct 06, 2016 | 24.03 | 24.07 | 23.99 | 24.07 | 46,663 | -0.22(-0.89%) |
Oct 05, 2016 | 24.21 | 24.28 | 24.14 | 24.28 | 341,944 | +0.20(+0.83%) |
Oct 04, 2016 | 24.26 | 24.31 | 24.02 | 24.08 | 50,906 | -0.13(-0.54%) |
Oct 03, 2016 | 24.18 | 24.24 | 24.15 | 24.21 | 627,051 | -0.02(-0.10%) |
Sep 30, 2016 | 24.20 | 24.29 | 24.14 | 24.24 | 45,805 | +0.06(+0.26%) |
Sep 29, 2016 | 24.32 | 24.38 | 24.10 | 24.17 | 104,791 | -0.22(-0.89%) |
Sep 28, 2016 | 24.24 | 24.39 | 24.11 | 24.39 | 67,992 | +0.25(+1.06%) |
Sep 27, 2016 | 24.00 | 24.17 | 24.00 | 24.14 | 44,411 | +0.14(+0.58%) |
Sep 26, 2016 | 24.07 | 24.09 | 23.98 | 24.00 | 79,348 | -0.19(-0.80%) |
Sep 23, 2016 | 24.18 | 24.24 | 24.17 | 24.19 | 138,170 | -0.15(-0.63%) |
Sep 22, 2016 | 24.35 | 24.44 | 24.27 | 24.34 | 223,530 | +0.25(+1.06%) |
Sep 21, 2016 | 23.93 | 24.13 | 23.85 | 24.09 | 116,005 | +0.46(+1.96%) |
Sep 20, 2016 | 23.66 | 23.67 | 23.59 | 23.63 | 65,267 | +0.13(+0.56%) |
Sep 19, 2016 | 23.61 | 23.64 | 23.49 | 23.49 | 124,548 | +0.05(+0.23%) |
Sep 16, 2016 | 23.49 | 23.49 | 23.39 | 23.44 | 715,099 | -0.16(-0.69%) |
Sep 15, 2016 | 23.42 | 23.67 | 23.40 | 23.60 | 58,056 | +0.17(+0.73%) |
Sep 14, 2016 | 23.39 | 23.55 | 23.39 | 23.43 | 59,767 | +0.02(+0.07%) |
Sep 13, 2016 | 23.66 | 23.66 | 23.38 | 23.42 | 153,362 | -0.53(-2.23%) |
Sep 12, 2016 | 23.58 | 23.95 | 23.58 | 23.95 | 97,022 | +0.19(+0.78%) |
Sep 09, 2016 | 24.03 | 24.05 | 23.76 | 23.76 | 80,815 | -0.49(-2.04%) |
Sep 08, 2016 | 24.21 | 24.33 | 24.19 | 24.26 | 249,605 | -0.04(-0.16%) |
Sep 07, 2016 | 24.34 | 24.35 | 24.24 | 24.30 | 83,348 | +0.05(+0.22%) |
Sep 06, 2016 | 23.96 | 24.24 | 23.96 | 24.24 | 191,354 | +0.40(+1.68%) |
Sep 02, 2016 | 23.78 | 23.84 | 23.84 | 23.84 | 75,203 | +0.15(+0.65%) |
Sep 01, 2016 | 23.56 | 23.69 | 23.53 | 23.69 | 201,440 | +0.27(+1.15%) |
Aug 31, 2016 | 23.45 | 23.46 | 23.36 | 23.42 | 52,906 | -0.08(-0.33%) |
Aug 30, 2016 | 23.61 | 23.66 | 23.49 | 23.49 | 46,496 | -0.15(-0.62%) |
Aug 29, 2016 | 23.55 | 23.68 | 23.55 | 23.64 | 44,536 | -0.04(-0.16%) |
Aug 26, 2016 | 23.84 | 24.04 | 23.58 | 23.68 | 139,444 | -0.12(-0.50%) |
Aug 25, 2016 | 23.82 | 23.86 | 23.77 | 23.80 | 54,104 | -0.06(-0.25%) |
Aug 24, 2016 | 23.98 | 23.98 | 23.82 | 23.86 | 34,435 | -0.09(-0.39%) |
Aug 23, 2016 | 24.00 | 24.03 | 23.95 | 23.95 | 36,906 | +0.06(+0.26%) |
Aug 22, 2016 | 23.82 | 23.91 | 23.81 | 23.89 | 60,963 | +0.00(+0.00%) |
Aug 19, 2016 | 23.86 | 23.93 | 23.80 | 23.89 | 125,734 | -0.14(-0.58%) |
Aug 18, 2016 | 23.90 | 24.04 | 23.90 | 24.03 | 43,585 | +0.12(+0.52%) |
Aug 17, 2016 | 23.86 | 23.94 | 23.70 | 23.90 | 67,553 | -0.09(-0.39%) |
Aug 16, 2016 | 24.00 | 24.06 | 23.94 | 24.00 | 49,904 | -0.06(-0.26%) |
Aug 15, 2016 | 24.02 | 24.13 | 24.00 | 24.06 | 83,246 | +0.10(+0.42%) |
Aug 12, 2016 | 24.05 | 24.06 | 23.91 | 23.96 | 70,112 | -0.02(-0.10%) |
Aug 11, 2016 | 23.95 | 24.01 | 23.93 | 23.98 | 48,817 | +0.15(+0.65%) |
Aug 10, 2016 | 23.87 | 23.93 | 23.81 | 23.83 | 96,531 | +0.15(+0.61%) |
Aug 09, 2016 | 23.66 | 23.81 | 23.64 | 23.68 | 187,796 | +0.14(+0.58%) |
Aug 08, 2016 | 23.52 | 23.63 | 23.50 | 23.55 | 96,740 | +0.03(+0.12%) |
Aug 05, 2016 | 23.44 | 23.54 | 23.44 | 23.52 | 64,797 | +0.00(+0.00%) |
Aug 04, 2016 | 23.45 | 23.55 | 23.43 | 23.52 | 93,275 | +0.16(+0.69%) |
Aug 03, 2016 | 23.32 | 23.39 | 23.29 | 23.35 | 157,439 | -0.12(-0.53%) |
Aug 02, 2016 | 23.57 | 23.67 | 23.40 | 23.48 | 95,713 | -0.06(-0.26%) |
Aug 01, 2016 | 23.63 | 23.64 | 23.52 | 23.54 | 508,433 | -0.10(-0.43%) |
Jul 29, 2016 | 23.58 | 23.70 | 23.54 | 23.64 | 40,289 | +0.32(+1.39%) |
Jul 28, 2016 | 23.32 | 23.33 | 23.22 | 23.32 | 87,381 | +0.07(+0.31%) |
Jul 27, 2016 | 23.22 | 23.29 | 23.02 | 23.25 | 33,346 | +0.16(+0.70%) |
Jul 26, 2016 | 23.12 | 23.15 | 23.04 | 23.08 | 62,202 | +0.16(+0.68%) |
Jul 25, 2016 | 23.01 | 23.02 | 22.89 | 22.93 | 54,991 | -0.10(-0.41%) |
Jul 22, 2016 | 23.04 | 23.04 | 22.95 | 23.02 | 177,875 | +0.04(+0.17%) |
Jul 21, 2016 | 22.97 | 23.06 | 22.95 | 22.98 | 66,876 | -0.06(-0.27%) |
Jul 20, 2016 | 23.12 | 23.12 | 23.02 | 23.05 | 96,762 | +0.06(+0.27%) |
Jul 19, 2016 | 23.00 | 23.04 | 22.92 | 22.98 | 100,541 | -0.10(-0.43%) |
Jul 18, 2016 | 23.02 | 23.13 | 23.00 | 23.08 | 85,304 | +0.08(+0.37%) |
Jul 15, 2016 | 23.06 | 23.10 | 22.96 | 23.00 | 96,619 | -0.16(-0.70%) |
Jul 14, 2016 | 23.15 | 23.20 | 23.07 | 23.16 | 65,737 | +0.13(+0.55%) |
Jul 13, 2016 | 23.10 | 23.17 | 22.98 | 23.04 | 188,794 | -0.03(-0.11%) |
Jul 12, 2016 | 23.04 | 23.12 | 22.97 | 23.06 | 465,766 | +0.25(+1.12%) |
Jul 11, 2016 | 22.74 | 22.89 | 22.71 | 22.81 | 118,721 | +0.25(+1.10%) |
Jul 08, 2016 | 22.48 | 22.57 | 22.24 | 22.56 | 264,556 | +0.32(+1.42%) |
Jul 07, 2016 | 22.37 | 22.47 | 22.24 | 22.24 | 636,390 | -0.05(-0.21%) |
Jul 06, 2016 | 22.15 | 22.33 | 22.07 | 22.29 | 358,950 | +0.02(+0.10%) |
Jul 05, 2016 | 22.17 | 22.52 | 22.17 | 22.27 | 562,948 | -0.36(-1.60%) |
Jul 01, 2016 | 22.57 | 22.63 | 22.63 | 22.63 | 91,382 | +0.17(+0.78%) |
Jun 30, 2016 | 22.32 | 22.47 | 22.27 | 22.45 | 86,372 | +0.16(+0.71%) |
Jun 29, 2016 | 22.19 | 22.34 | 22.19 | 22.30 | 60,808 | +0.32(+1.48%) |
Jun 28, 2016 | 21.96 | 22.00 | 21.76 | 21.97 | 666,470 | +0.46(+2.15%) |
Jun 27, 2016 | 21.70 | 21.75 | 21.30 | 21.51 | 269,140 | -0.54(-2.45%) |
Jun 24, 2016 | 21.96 | 22.34 | 21.95 | 22.05 | 156,954 | -1.29(-5.53%) |
Jun 23, 2016 | 23.24 | 23.34 | 23.08 | 23.34 | 58,020 | +0.43(+1.89%) |
Jun 22, 2016 | 22.95 | 23.04 | 22.90 | 22.91 | 66,937 | -0.09(-0.37%) |
Jun 21, 2016 | 22.94 | 23.12 | 22.94 | 22.99 | 50,879 | +0.05(+0.20%) |
Jun 20, 2016 | 23.01 | 23.09 | 22.94 | 22.95 | 45,484 | +0.40(+1.78%) |
Jun 17, 2016 | 22.40 | 22.55 | 22.32 | 22.54 | 47,449 | +0.12(+0.52%) |
Jun 16, 2016 | 22.24 | 22.43 | 22.06 | 22.43 | 234,586 | -0.14(-0.62%) |
Jun 15, 2016 | 22.44 | 22.70 | 22.44 | 22.57 | 48,938 | +0.10(+0.45%) |
Jun 14, 2016 | 22.53 | 22.57 | 22.31 | 22.47 | 108,995 | -0.22(-0.95%) |
Jun 13, 2016 | 22.82 | 22.91 | 22.65 | 22.68 | 78,366 | -0.37(-1.61%) |
Jun 10, 2016 | 23.24 | 23.26 | 22.99 | 23.05 | 121,750 | -0.54(-2.29%) |
Jun 09, 2016 | 23.49 | 23.61 | 23.49 | 23.59 | 322,019 | -0.13(-0.55%) |
Jun 08, 2016 | 23.70 | 23.78 | 23.67 | 23.72 | 105,120 | +0.20(+0.85%) |
Jun 07, 2016 | 23.51 | 23.60 | 23.51 | 23.52 | 44,596 | +0.08(+0.33%) |
Jun 06, 2016 | 23.33 | 23.48 | 23.33 | 23.44 | 700,336 | +0.15(+0.63%) |
Jun 03, 2016 | 23.14 | 23.30 | 23.11 | 23.30 | 84,269 | +0.35(+1.51%) |
Jun 02, 2016 | 22.88 | 22.99 | 22.78 | 22.95 | 43,923 | +0.05(+0.20%) |
Jun 01, 2016 | 22.91 | 22.97 | 22.83 | 22.90 | 104,896 | +0.02(+0.07%) |
May 31, 2016 | 22.93 | 23.11 | 22.83 | 22.89 | 171,861 | +0.09(+0.41%) |
May 27, 2016 | 22.80 | 22.80 | 22.80 | 22.80 | 100,880 | -0.03(-0.13%) |
May 26, 2016 | 22.94 | 23.04 | 22.79 | 22.83 | 44,163 | -0.01(-0.03%) |
May 25, 2016 | 22.73 | 22.86 | 22.72 | 22.84 | 135,836 | +0.12(+0.51%) |
May 24, 2016 | 22.63 | 22.77 | 22.63 | 22.72 | 44,703 | +0.12(+0.55%) |
May 23, 2016 | 22.60 | 22.66 | 22.55 | 22.60 | 40,657 | +0.10(+0.45%) |
May 20, 2016 | 22.49 | 22.57 | 22.46 | 22.50 | 53,175 | +0.17(+0.76%) |
May 19, 2016 | 22.32 | 22.38 | 22.26 | 22.33 | 92,870 | -0.14(-0.62%) |
May 18, 2016 | 22.55 | 22.74 | 22.43 | 22.47 | 61,803 | -0.19(-0.82%) |
May 17, 2016 | 22.70 | 22.79 | 22.59 | 22.65 | 78,859 | -0.02(-0.10%) |
May 16, 2016 | 22.57 | 22.70 | 22.54 | 22.67 | 118,681 | +0.22(+1.00%) |
May 13, 2016 | 22.57 | 22.60 | 22.44 | 22.45 | 179,810 | -0.26(-1.15%) |
May 12, 2016 | 22.91 | 22.91 | 22.64 | 22.71 | 147,083 | -0.02(-0.07%) |
May 11, 2016 | 22.73 | 22.81 | 22.70 | 22.73 | 214,741 | -0.01(-0.03%) |
May 10, 2016 | 22.54 | 22.75 | 22.54 | 22.74 | 225,558 | +0.32(+1.41%) |
May 09, 2016 | 22.56 | 22.57 | 22.38 | 22.42 | 313,844 | -0.14(-0.62%) |
May 06, 2016 | 22.39 | 22.57 | 22.39 | 22.56 | 227,863 | +0.12(+0.55%) |
May 05, 2016 | 22.43 | 22.50 | 22.29 | 22.43 | 461,196 | +0.10(+0.45%) |
May 04, 2016 | 22.49 | 22.54 | 22.32 | 22.33 | 384,684 | -0.28(-1.23%) |
May 03, 2016 | 22.70 | 22.76 | 22.49 | 22.61 | 674,872 | -0.25(-1.11%) |
May 02, 2016 | 22.84 | 22.90 | 22.74 | 22.87 | 232,160 | +0.18(+0.78%) |
Apr 29, 2016 | 22.77 | 22.80 | 22.60 | 22.69 | 81,910 | +0.04(+0.17%) |
Apr 28, 2016 | 22.72 | 22.83 | 22.62 | 22.65 | 66,810 | -0.21(-0.91%) |
Apr 27, 2016 | 22.74 | 22.87 | 22.70 | 22.86 | 103,026 | +0.09(+0.41%) |
Apr 26, 2016 | 22.77 | 22.78 | 22.69 | 22.77 | 191,936 | +0.05(+0.20%) |
Apr 25, 2016 | 22.76 | 22.76 | 22.64 | 22.72 | 98,921 | -0.07(-0.30%) |
Apr 22, 2016 | 22.80 | 22.90 | 22.71 | 22.79 | 89,843 | +0.02(+0.10%) |
Apr 21, 2016 | 22.89 | 22.91 | 22.76 | 22.77 | 79,424 | -0.13(-0.57%) |
Apr 20, 2016 | 22.93 | 23.06 | 22.86 | 22.90 | 83,873 | -0.02(-0.10%) |
Apr 19, 2016 | 22.88 | 22.99 | 22.86 | 22.92 | 133,014 | +0.29(+1.26%) |
Apr 18, 2016 | 22.44 | 22.66 | 22.44 | 22.63 | 51,891 | +0.22(+0.96%) |
Apr 15, 2016 | 22.43 | 22.54 | 22.40 | 22.42 | 224,712 | -0.03(-0.14%) |
Apr 14, 2016 | 22.45 | 22.53 | 22.43 | 22.45 | 81,507 | -0.07(-0.31%) |
Apr 13, 2016 | 22.44 | 22.53 | 22.38 | 22.52 | 113,289 | +0.23(+1.04%) |
Apr 12, 2016 | 22.23 | 22.38 | 22.17 | 22.29 | 508,776 | +0.19(+0.87%) |
Apr 11, 2016 | 22.13 | 22.23 | 22.09 | 22.10 | 148,692 | +0.12(+0.53%) |
Apr 08, 2016 | 22.02 | 22.10 | 21.94 | 21.98 | 226,621 | +0.39(+1.79%) |
Apr 07, 2016 | 21.70 | 21.76 | 21.53 | 21.59 | 151,208 | -0.17(-0.78%) |
Apr 06, 2016 | 21.57 | 21.76 | 21.54 | 21.76 | 422,627 | +0.26(+1.22%) |
Apr 05, 2016 | 21.54 | 21.58 | 21.46 | 21.50 | 138,488 | -0.33(-1.52%) |
Apr 04, 2016 | 21.93 | 21.98 | 21.79 | 21.83 | 123,241 | -0.07(-0.32%) |
Apr 01, 2016 | 21.71 | 21.93 | 21.67 | 21.90 | 618,527 | -0.13(-0.60%) |
Mar 31, 2016 | 22.15 | 22.20 | 22.03 | 22.03 | 94,608 | -0.15(-0.69%) |
Mar 30, 2016 | 22.15 | 22.30 | 22.00 | 22.19 | 113,165 | +0.23(+1.05%) |
Mar 29, 2016 | 21.61 | 22.00 | 21.56 | 21.96 | 52,531 | +0.26(+1.21%) |
Mar 28, 2016 | 21.70 | 21.76 | 21.53 | 21.69 | 82,880 | +0.06(+0.28%) |
Mar 24, 2016 | 21.48 | 21.63 | 21.63 | 21.63 | 88,043 | -0.04(-0.18%) |
Mar 23, 2016 | 21.85 | 21.85 | 21.67 | 21.67 | 133,948 | -0.27(-1.23%) |
Mar 22, 2016 | 21.87 | 21.99 | 21.86 | 21.94 | 77,166 | +0.02(+0.07%) |
Mar 21, 2016 | 21.93 | 21.99 | 21.86 | 21.93 | 54,078 | +0.00(+0.00%) |
Mar 18, 2016 | 21.91 | 21.99 | 21.88 | 21.93 | 53,820 | +0.04(+0.18%) |
Mar 17, 2016 | 21.73 | 21.96 | 21.71 | 21.89 | 123,260 | +0.28(+1.29%) |
Mar 16, 2016 | 21.23 | 21.64 | 21.19 | 21.61 | 346,220 | +0.31(+1.45%) |
Mar 15, 2016 | 21.34 | 21.36 | 21.25 | 21.30 | 43,053 | -0.15(-0.68%) |
Mar 14, 2016 | 21.47 | 21.51 | 21.43 | 21.45 | 50,503 | -0.07(-0.32%) |
Mar 11, 2016 | 21.35 | 21.56 | 21.32 | 21.52 | 85,593 | +0.42(+1.97%) |
Mar 10, 2016 | 21.24 | 21.28 | 20.95 | 21.10 | 100,281 | +0.04(+0.18%) |
Mar 09, 2016 | 21.02 | 21.13 | 20.98 | 21.06 | 262,259 | +0.03(+0.15%) |
Mar 08, 2016 | 21.17 | 21.17 | 21.00 | 21.03 | 41,296 | -0.23(-1.09%) |
Mar 07, 2016 | 21.08 | 21.34 | 21.08 | 21.26 | 28,183 | +0.01(+0.04%) |
Mar 04, 2016 | 21.14 | 21.14 | 21.14 | 21.25 | 53,404 | +0.30(+1.44%) |
Mar 03, 2016 | 20.78 | 20.98 | 20.74 | 20.95 | 102,945 | +0.26(+1.27%) |
Mar 02, 2016 | 20.51 | 20.71 | 20.51 | 20.69 | 256,421 | +0.07(+0.34%) |
Mar 01, 2016 | 20.41 | 20.63 | 20.33 | 20.62 | 297,996 | +0.45(+2.22%) |
Feb 29, 2016 | 20.19 | 20.30 | 20.14 | 20.17 | 76,617 | +0.03(+0.15%) |
Feb 26, 2016 | 20.22 | 20.30 | 20.09 | 20.14 | 128,027 | -0.09(-0.46%) |
Feb 25, 2016 | 20.12 | 20.24 | 20.01 | 20.24 | 61,520 | +0.15(+0.77%) |
Feb 24, 2016 | 19.81 | 20.11 | 19.76 | 20.08 | 52,828 | +0.18(+0.89%) |
Feb 23, 2016 | 20.09 | 20.09 | 19.90 | 19.90 | 261,825 | -0.27(-1.34%) |
Feb 22, 2016 | 20.16 | 20.22 | 20.08 | 20.17 | 107,391 | +0.27(+1.36%) |
Feb 19, 2016 | 19.84 | 19.94 | 19.79 | 19.90 | 41,945 | -0.01(-0.04%) |
Feb 18, 2016 | 20.01 | 20.04 | 19.91 | 19.91 | 58,066 | +0.02(+0.08%) |
Feb 17, 2016 | 19.70 | 19.92 | 19.70 | 19.90 | 100,450 | +0.40(+2.06%) |
Feb 16, 2016 | 19.51 | 19.51 | 19.35 | 19.50 | 190,716 | +0.22(+1.12%) |
Feb 12, 2016 | 19.06 | 19.28 | 19.28 | 19.28 | 164,158 | +0.10(+0.52%) |
Feb 11, 2016 | 19.13 | 19.22 | 19.05 | 19.18 | 88,221 | -0.18(-0.92%) |
Feb 10, 2016 | 19.49 | 19.53 | 19.33 | 19.36 | 89,813 | -0.15(-0.79%) |
Feb 09, 2016 | 19.38 | 19.58 | 19.27 | 19.51 | 203,600 | -0.19(-0.94%) |
Feb 08, 2016 | 19.80 | 19.85 | 19.57 | 19.70 | 91,717 | -0.26(-1.31%) |
Feb 05, 2016 | 20.14 | 20.14 | 19.88 | 19.96 | 102,011 | -0.26(-1.30%) |
Feb 04, 2016 | 20.17 | 20.38 | 20.17 | 20.22 | 72,968 | -0.07(-0.34%) |
Feb 03, 2016 | 20.17 | 20.31 | 19.91 | 20.29 | 213,964 | +0.25(+1.23%) |
Feb 02, 2016 | 20.21 | 20.21 | 19.98 | 20.04 | 172,760 | -0.30(-1.48%) |
Feb 01, 2016 | 20.24 | 20.42 | 20.18 | 20.34 | 742,700 | -0.01(-0.04%) |
Jan 29, 2016 | 20.17 | 20.35 | 20.15 | 20.35 | 1,847,793 | +0.28(+1.38%) |
Jan 28, 2016 | 20.21 | 20.41 | 19.97 | 20.07 | 167,226 | +0.18(+0.89%) |
Jan 27, 2016 | 20.06 | 20.18 | 19.86 | 19.90 | 67,207 | -0.19(-0.96%) |
Jan 26, 2016 | 19.88 | 20.09 | 19.84 | 20.09 | 84,269 | +0.31(+1.56%) |
Jan 25, 2016 | 19.93 | 19.96 | 19.75 | 19.78 | 100,975 | -0.16(-0.81%) |
Jan 22, 2016 | 19.77 | 19.97 | 19.77 | 19.94 | 114,428 | +0.52(+2.66%) |
Jan 21, 2016 | 19.23 | 19.52 | 19.15 | 19.43 | 232,766 | +0.08(+0.44%) |
Jan 20, 2016 | 19.34 | 19.41 | 18.98 | 19.34 | 306,873 | -0.37(-1.88%) |
Jan 19, 2016 | 19.93 | 19.94 | 19.59 | 19.71 | 151,692 | +0.01(+0.04%) |
Jan 15, 2016 | 19.77 | 19.70 | 19.70 | 19.70 | 85,061 | -0.66(-3.26%) |
Jan 14, 2016 | 20.28 | 20.45 | 20.08 | 20.37 | 91,553 | +0.21(+1.03%) |
Jan 13, 2016 | 20.55 | 20.65 | 20.13 | 20.16 | 192,434 | -0.28(-1.36%) |
Jan 12, 2016 | 20.56 | 20.58 | 20.29 | 20.44 | 196,807 | -0.09(-0.45%) |
Jan 11, 2016 | 20.70 | 20.71 | 20.35 | 20.53 | 239,161 | +0.00(+0.00%) |
Jan 08, 2016 | 20.81 | 20.85 | 20.51 | 20.53 | 65,645 | -0.35(-1.66%) |
Jan 07, 2016 | 20.88 | 21.02 | 20.80 | 20.88 | 58,376 | -0.25(-1.20%) |
Jan 06, 2016 | 21.18 | 21.27 | 21.10 | 21.13 | 193,636 | -0.35(-1.65%) |
Jan 05, 2016 | 21.52 | 21.54 | 21.40 | 21.49 | 152,746 | -0.05(-0.25%) |
Jan 04, 2016 | 21.42 | 21.80 | 21.24 | 21.54 | 925,693 | -0.23(-1.06%) |
Dec 31, 2015 | 21.84 | 21.77 | 21.77 | 21.77 | 186,849 | -0.01(-0.04%) |
Dec 30, 2015 | 21.97 | 22.03 | 21.78 | 21.78 | 319,164 | -0.22(-1.02%) |
Dec 29, 2015 | 21.83 | 22.06 | 21.83 | 22.00 | 65,645 | +0.32(+1.49%) |
Dec 28, 2015 | 21.67 | 21.79 | 21.62 | 21.68 | 119,349 | +0.02(+0.11%) |
Dec 24, 2015 | 21.69 | 21.66 | 21.66 | 21.66 | 108,271 | -0.16(-0.74%) |
Dec 23, 2015 | 21.66 | 21.82 | 21.59 | 21.82 | 154,011 | +0.30(+1.40%) |
Dec 22, 2015 | 21.46 | 21.60 | 21.42 | 21.52 | 174,667 | +0.10(+0.47%) |
Dec 21, 2015 | 21.48 | 21.61 | 21.05 | 21.42 | 145,604 | +0.10(+0.47%) |
Dec 18, 2015 | 21.36 | 21.49 | 21.32 | 21.32 | 133,481 | +0.01(+0.07%) |
Dec 17, 2015 | 21.53 | 21.53 | 21.29 | 21.30 | 115,031 | -0.27(-1.26%) |
Dec 16, 2015 | 21.39 | 21.60 | 21.21 | 21.57 | 132,928 | +0.28(+1.31%) |
Dec 15, 2015 | 21.34 | 21.39 | 21.23 | 21.29 | 141,814 | +0.06(+0.28%) |
Dec 14, 2015 | 21.26 | 21.31 | 21.10 | 21.23 | 130,636 | +0.04(+0.18%) |
Dec 11, 2015 | 21.29 | 21.37 | 21.15 | 21.20 | 162,841 | -0.35(-1.64%) |
Dec 10, 2015 | 21.58 | 21.63 | 21.50 | 21.55 | 98,616 | +0.02(+0.10%) |
Dec 09, 2015 | 21.58 | 21.76 | 21.45 | 21.53 | 264,785 | -0.13(-0.59%) |
Dec 08, 2015 | 21.57 | 21.73 | 21.48 | 21.66 | 110,728 | -0.27(-1.24%) |
Dec 07, 2015 | 21.99 | 21.99 | 21.81 | 21.93 | 381,045 | -0.23(-1.02%) |
Dec 04, 2015 | 21.89 | 22.16 | 21.89 | 22.15 | 63,502 | +0.18(+0.82%) |
Dec 03, 2015 | 22.02 | 22.07 | 21.83 | 21.97 | 338,923 | +0.05(+0.24%) |
Dec 02, 2015 | 22.05 | 22.08 | 21.80 | 21.92 | 274,268 | -0.20(-0.88%) |