Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.75 | 18.95 | 18.72 | 18.74 | 36,394 | +0.02(+0.11%) |
Nov 29, 2016 | 19.10 | 19.10 | 18.72 | 18.72 | 123,404 | -0.49(-2.55%) |
Nov 28, 2016 | 19.20 | 19.34 | 19.12 | 19.21 | 21,751 | -0.02(-0.10%) |
Nov 25, 2016 | 19.26 | 19.26 | 19.16 | 19.23 | 9,467 | -0.03(-0.16%) |
Nov 23, 2016 | 19.26 | 19.26 | 19.26 | 0 | +0.02(+0.10%) | |
Nov 22, 2016 | 19.08 | 19.27 | 19.08 | 19.24 | 95,401 | +0.05(+0.26%) |
Nov 21, 2016 | 19.00 | 19.20 | 18.95 | 19.19 | 208,690 | +0.23(+1.19%) |
Nov 18, 2016 | 18.78 | 18.98 | 18.78 | 18.96 | 75,272 | +0.20(+1.09%) |
Nov 17, 2016 | 18.63 | 18.81 | 18.58 | 18.76 | 22,614 | +0.10(+0.54%) |
Nov 16, 2016 | 18.85 | 18.85 | 18.63 | 18.66 | 41,954 | -0.12(-0.64%) |
Nov 15, 2016 | 18.64 | 18.80 | 18.60 | 18.78 | 30,157 | +0.18(+0.97%) |
Nov 14, 2016 | 18.65 | 18.69 | 18.52 | 18.60 | 125,536 | -0.16(-0.85%) |
Nov 11, 2016 | 18.80 | 18.84 | 18.69 | 18.76 | 60,032 | -0.09(-0.48%) |
Nov 10, 2016 | 18.97 | 19.05 | 18.77 | 18.85 | 96,401 | +0.03(+0.16%) |
Nov 09, 2016 | 19.25 | 19.44 | 18.80 | 18.82 | 702,057 | -0.63(-3.24%) |
Nov 08, 2016 | 19.16 | 19.61 | 19.12 | 19.45 | 101,218 | +0.35(+1.83%) |
Nov 07, 2016 | 19.16 | 19.17 | 19.04 | 19.10 | 39,832 | -0.07(-0.37%) |
Nov 04, 2016 | 19.07 | 19.28 | 19.07 | 19.17 | 26,979 | -0.02(-0.10%) |
Nov 03, 2016 | 19.16 | 19.23 | 19.05 | 19.19 | 62,649 | +0.03(+0.16%) |
Nov 02, 2016 | 19.22 | 19.30 | 19.01 | 19.16 | 59,770 | -0.05(-0.26%) |
Nov 01, 2016 | 19.42 | 19.46 | 19.10 | 19.21 | 123,874 | -0.23(-1.18%) |
Oct 31, 2016 | 19.33 | 19.61 | 19.33 | 19.44 | 47,611 | -0.09(-0.46%) |
Oct 28, 2016 | 19.56 | 19.64 | 19.45 | 19.53 | 64,374 | -0.10(-0.51%) |
Oct 27, 2016 | 19.51 | 19.67 | 19.43 | 19.63 | 74,313 | +0.14(+0.72%) |
Oct 26, 2016 | 19.35 | 19.57 | 19.34 | 19.49 | 44,903 | +0.19(+0.98%) |
Oct 25, 2016 | 19.25 | 19.44 | 19.18 | 19.30 | 32,518 | +0.05(+0.26%) |
Oct 24, 2016 | 19.45 | 19.45 | 19.13 | 19.25 | 60,692 | -0.17(-0.88%) |
Oct 21, 2016 | 19.37 | 19.49 | 19.37 | 19.42 | 28,793 | +0.05(+0.27%) |
Oct 20, 2016 | 19.70 | 19.77 | 19.33 | 19.37 | 111,186 | -0.34(-1.73%) |
Oct 19, 2016 | 19.43 | 19.72 | 19.43 | 19.71 | 36,011 | +0.16(+0.82%) |
Oct 18, 2016 | 19.50 | 19.71 | 19.44 | 19.55 | 50,357 | -0.01(-0.05%) |
Oct 17, 2016 | 19.59 | 19.64 | 19.37 | 19.56 | 78,928 | +0.04(+0.20%) |
Oct 14, 2016 | 19.50 | 19.75 | 19.45 | 19.52 | 196,561 | +0.19(+0.98%) |
Oct 13, 2016 | 18.80 | 19.36 | 18.80 | 19.33 | 76,080 | +0.58(+3.09%) |
Oct 12, 2016 | 19.19 | 19.29 | 18.72 | 18.75 | 169,163 | -0.38(-1.99%) |
Oct 11, 2016 | 19.01 | 19.21 | 18.97 | 19.13 | 99,604 | +0.08(+0.42%) |
Oct 10, 2016 | 18.93 | 19.09 | 18.93 | 19.05 | 51,981 | +0.16(+0.85%) |
Oct 07, 2016 | 18.91 | 19.09 | 18.84 | 18.89 | 31,395 | -0.02(-0.11%) |
Oct 06, 2016 | 19.20 | 19.26 | 18.80 | 18.91 | 111,555 | -0.39(-2.02%) |
Oct 05, 2016 | 19.14 | 19.35 | 19.13 | 19.30 | 626,843 | +0.01(+0.07%) |
Oct 04, 2016 | 19.14 | 19.30 | 19.07 | 19.29 | 158,753 | +0.11(+0.56%) |
Oct 03, 2016 | 18.64 | 19.24 | 18.64 | 19.18 | 367,881 | +0.50(+2.68%) |
Sep 30, 2016 | 18.21 | 18.73 | 18.12 | 18.68 | 218,371 | +0.35(+1.91%) |
Sep 29, 2016 | 18.48 | 18.48 | 18.29 | 18.33 | 64,140 | -0.01(-0.05%) |
Sep 28, 2016 | 18.41 | 18.42 | 18.33 | 18.34 | 65,813 | -0.13(-0.70%) |
Sep 27, 2016 | 18.35 | 18.48 | 18.23 | 18.47 | 43,295 | +0.15(+0.82%) |
Sep 26, 2016 | 18.56 | 18.56 | 18.29 | 18.32 | 57,700 | -0.30(-1.61%) |
Sep 23, 2016 | 18.61 | 18.79 | 18.60 | 18.62 | 35,786 | -0.07(-0.37%) |
Sep 22, 2016 | 18.84 | 18.87 | 18.63 | 18.69 | 80,706 | -0.18(-0.95%) |
Sep 21, 2016 | 18.86 | 18.90 | 18.81 | 18.87 | 60,354 | +0.00(+0.00%) |
Sep 20, 2016 | 18.86 | 19.00 | 18.81 | 18.87 | 111,557 | +0.12(+0.64%) |
Sep 19, 2016 | 18.75 | 18.89 | 18.52 | 18.75 | 74,974 | +0.03(+0.16%) |
Sep 16, 2016 | 18.33 | 18.79 | 18.29 | 18.72 | 58,250 | +0.34(+1.85%) |
Sep 15, 2016 | 18.55 | 18.60 | 18.32 | 18.38 | 53,300 | -0.17(-0.92%) |
Sep 14, 2016 | 18.43 | 18.57 | 18.27 | 18.55 | 75,347 | +0.10(+0.54%) |
Sep 13, 2016 | 18.70 | 18.70 | 18.43 | 18.45 | 97,230 | -0.50(-2.64%) |
Sep 12, 2016 | 18.93 | 19.11 | 18.74 | 18.95 | 129,182 | -0.01(-0.05%) |
Sep 09, 2016 | 18.72 | 19.04 | 18.66 | 18.96 | 82,585 | +0.11(+0.58%) |
Sep 08, 2016 | 18.65 | 18.86 | 18.57 | 18.85 | 111,648 | +0.24(+1.29%) |
Sep 07, 2016 | 18.48 | 18.63 | 18.40 | 18.61 | 70,398 | +0.34(+1.86%) |
Sep 06, 2016 | 18.23 | 18.43 | 18.09 | 18.27 | 56,742 | -0.09(-0.49%) |
Sep 02, 2016 | 18.36 | 18.36 | 18.36 | 18.36 | 123,000 | +0.24(+1.32%) |
Sep 01, 2016 | 17.88 | 18.20 | 17.87 | 18.12 | 214,837 | +0.41(+2.32%) |
Aug 31, 2016 | 17.74 | 17.90 | 17.68 | 17.71 | 141,532 | -0.03(-0.17%) |
Aug 30, 2016 | 18.00 | 18.00 | 17.71 | 17.74 | 216,135 | -0.27(-1.50%) |
Aug 29, 2016 | 18.17 | 18.17 | 17.95 | 18.01 | 347,421 | -0.21(-1.15%) |
Aug 26, 2016 | 18.58 | 18.65 | 18.18 | 18.22 | 137,459 | -0.34(-1.83%) |
Aug 25, 2016 | 18.75 | 18.75 | 18.51 | 18.56 | 64,435 | -0.21(-1.12%) |
Aug 24, 2016 | 18.73 | 18.92 | 18.70 | 18.77 | 61,601 | -0.07(-0.37%) |
Aug 23, 2016 | 18.95 | 18.95 | 18.70 | 18.84 | 132,879 | -0.28(-1.46%) |
Aug 22, 2016 | 19.02 | 19.15 | 18.94 | 19.12 | 142,749 | -0.05(-0.26%) |
Aug 19, 2016 | 19.02 | 19.17 | 18.97 | 19.17 | 307,670 | +0.03(+0.16%) |
Aug 18, 2016 | 18.92 | 19.14 | 18.78 | 19.14 | 232,667 | +0.20(+1.06%) |
Aug 17, 2016 | 18.85 | 18.95 | 18.80 | 18.94 | 98,153 | +0.12(+0.64%) |
Aug 16, 2016 | 18.90 | 18.90 | 18.69 | 18.82 | 185,365 | -0.04(-0.21%) |
Aug 15, 2016 | 19.00 | 19.00 | 18.70 | 18.86 | 160,635 | +0.17(+0.91%) |
Aug 12, 2016 | 18.55 | 18.69 | 18.11 | 18.69 | 332,012 | +0.08(+0.43%) |
Aug 11, 2016 | 18.63 | 18.66 | 18.55 | 18.61 | 29,172 | -0.02(-0.11%) |
Aug 10, 2016 | 18.63 | 18.75 | 18.58 | 18.63 | 80,158 | -0.01(-0.05%) |
Aug 09, 2016 | 18.62 | 18.70 | 18.58 | 18.64 | 92,117 | -0.08(-0.43%) |
Aug 08, 2016 | 18.72 | 18.80 | 18.52 | 18.72 | 76,062 | +0.08(+0.43%) |
Aug 05, 2016 | 18.57 | 18.70 | 18.46 | 18.64 | 93,493 | +0.12(+0.65%) |
Aug 04, 2016 | 18.72 | 18.80 | 18.51 | 18.52 | 292,506 | -0.23(-1.23%) |
Aug 03, 2016 | 18.70 | 18.85 | 18.60 | 18.75 | 66,583 | +0.11(+0.59%) |
Aug 02, 2016 | 18.61 | 18.68 | 18.35 | 18.64 | 117,177 | +0.05(+0.27%) |
Aug 01, 2016 | 18.83 | 18.83 | 18.55 | 18.59 | 130,904 | -0.35(-1.85%) |
Jul 29, 2016 | 18.72 | 18.96 | 18.71 | 18.94 | 64,903 | +0.17(+0.91%) |
Jul 28, 2016 | 18.90 | 18.93 | 18.65 | 18.77 | 84,600 | -0.17(-0.90%) |
Jul 27, 2016 | 19.00 | 19.09 | 18.80 | 18.94 | 68,877 | +0.11(+0.58%) |
Jul 26, 2016 | 18.85 | 19.03 | 18.77 | 18.83 | 65,227 | -0.12(-0.63%) |
Jul 25, 2016 | 19.03 | 19.03 | 18.74 | 18.95 | 102,858 | -0.08(-0.42%) |
Jul 22, 2016 | 18.80 | 19.05 | 18.57 | 19.03 | 157,318 | +0.11(+0.58%) |
Jul 21, 2016 | 19.06 | 19.13 | 18.88 | 18.92 | 311,017 | -0.15(-0.79%) |
Jul 20, 2016 | 19.33 | 19.49 | 18.96 | 19.07 | 321,978 | -0.27(-1.40%) |
Jul 19, 2016 | 19.62 | 19.62 | 19.27 | 19.34 | 189,651 | -0.67(-3.35%) |
Jul 18, 2016 | 19.75 | 20.01 | 19.52 | 20.01 | 338,724 | +0.30(+1.52%) |
Jul 15, 2016 | 20.06 | 20.06 | 19.65 | 19.71 | 132,927 | -0.24(-1.20%) |
Jul 14, 2016 | 20.67 | 20.67 | 19.92 | 19.95 | 181,417 | -0.36(-1.77%) |
Jul 13, 2016 | 20.22 | 20.50 | 20.20 | 20.31 | 166,448 | +0.48(+2.42%) |
Jul 12, 2016 | 19.50 | 19.87 | 19.32 | 19.83 | 168,532 | +0.17(+0.87%) |
Jul 11, 2016 | 20.17 | 20.17 | 19.39 | 19.66 | 259,379 | -0.28(-1.41%) |
Jul 08, 2016 | 19.60 | 19.95 | 19.30 | 19.94 | 219,370 | +0.64(+3.32%) |
Jul 07, 2016 | 19.81 | 19.86 | 19.23 | 19.30 | 576,541 | -0.05(-0.26%) |
Jul 06, 2016 | 19.42 | 19.44 | 19.15 | 19.35 | 142,386 | -0.35(-1.78%) |
Jul 05, 2016 | 20.14 | 20.14 | 19.26 | 19.70 | 173,139 | -0.45(-2.23%) |
Jul 01, 2016 | 20.30 | 20.15 | 20.15 | 20.15 | 129,100 | -0.35(-1.71%) |
Jun 30, 2016 | 20.81 | 20.81 | 20.04 | 20.50 | 242,766 | -0.28(-1.34%) |
Jun 29, 2016 | 21.20 | 21.20 | 20.71 | 20.78 | 108,854 | -0.49(-2.31%) |
Jun 28, 2016 | 21.73 | 21.79 | 21.21 | 21.27 | 83,512 | -0.09(-0.42%) |
Jun 27, 2016 | 21.50 | 21.58 | 21.26 | 21.36 | 53,964 | +0.03(+0.14%) |
Jun 24, 2016 | 20.98 | 21.48 | 20.82 | 21.33 | 163,106 | -0.15(-0.70%) |
Jun 23, 2016 | 21.55 | 21.55 | 21.30 | 21.48 | 103,085 | -0.19(-0.88%) |
Jun 22, 2016 | 21.88 | 22.12 | 21.66 | 21.67 | 95,568 | -0.29(-1.32%) |
Jun 21, 2016 | 22.57 | 22.57 | 21.92 | 21.96 | 214,670 | -0.92(-4.02%) |
Jun 20, 2016 | 23.25 | 23.25 | 22.88 | 22.88 | 103,869 | -0.72(-3.05%) |
Jun 17, 2016 | 23.30 | 23.64 | 23.30 | 23.60 | 46,680 | +0.57(+2.48%) |
Jun 16, 2016 | 23.11 | 23.20 | 22.79 | 23.03 | 87,069 | -0.13(-0.56%) |
Jun 15, 2016 | 23.65 | 23.65 | 23.12 | 23.16 | 55,722 | -0.38(-1.61%) |
Jun 14, 2016 | 23.15 | 23.60 | 23.04 | 23.54 | 180,300 | +0.25(+1.08%) |
Jun 13, 2016 | 23.51 | 23.64 | 23.24 | 23.29 | 65,335 | +0.35(+1.52%) |
Jun 10, 2016 | 23.22 | 23.43 | 22.75 | 22.94 | 202,368 | -0.17(-0.74%) |
Jun 09, 2016 | 23.19 | 23.25 | 23.05 | 23.11 | 83,775 | -0.15(-0.64%) |
Jun 08, 2016 | 23.41 | 23.69 | 23.25 | 23.26 | 185,619 | +0.03(+0.13%) |
Jun 07, 2016 | 23.13 | 23.29 | 22.97 | 23.23 | 66,793 | +0.08(+0.35%) |
Jun 06, 2016 | 22.91 | 23.16 | 22.91 | 23.15 | 98,534 | +0.39(+1.71%) |
Jun 03, 2016 | 22.71 | 22.79 | 22.43 | 22.76 | 76,208 | +0.21(+0.93%) |
Jun 02, 2016 | 22.62 | 22.76 | 22.52 | 22.55 | 63,148 | -0.06(-0.27%) |
Jun 01, 2016 | 22.02 | 22.61 | 22.02 | 22.61 | 77,823 | +0.47(+2.12%) |
May 31, 2016 | 22.49 | 22.50 | 22.14 | 22.14 | 45,124 | -0.40(-1.77%) |
May 27, 2016 | 22.28 | 22.54 | 22.54 | 22.54 | 58,400 | +0.18(+0.81%) |
May 26, 2016 | 22.31 | 22.36 | 22.00 | 22.36 | 45,205 | +0.12(+0.54%) |
May 25, 2016 | 22.02 | 22.26 | 22.02 | 22.24 | 80,681 | +0.34(+1.55%) |
May 24, 2016 | 21.91 | 22.23 | 21.87 | 21.90 | 73,023 | -0.12(-0.54%) |
May 23, 2016 | 21.74 | 22.05 | 21.73 | 22.02 | 22,579 | +0.19(+0.87%) |
May 20, 2016 | 21.88 | 22.00 | 21.67 | 21.83 | 32,897 | +0.13(+0.60%) |
May 19, 2016 | 22.05 | 22.05 | 21.48 | 21.70 | 146,840 | -0.36(-1.63%) |
May 18, 2016 | 22.03 | 22.25 | 21.98 | 22.06 | 169,631 | -0.12(-0.54%) |
May 17, 2016 | 22.00 | 22.18 | 21.94 | 22.18 | 94,184 | +0.22(+1.00%) |
May 16, 2016 | 21.78 | 21.97 | 21.67 | 21.96 | 34,149 | +0.11(+0.50%) |
May 13, 2016 | 21.58 | 21.87 | 21.58 | 21.85 | 38,052 | +0.06(+0.28%) |
May 12, 2016 | 21.45 | 21.79 | 21.33 | 21.79 | 76,367 | +0.54(+2.54%) |
May 11, 2016 | 21.27 | 21.27 | 21.04 | 21.25 | 16,525 | -0.06(-0.28%) |
May 10, 2016 | 20.68 | 21.57 | 20.67 | 21.31 | 112,792 | +0.63(+3.05%) |
May 09, 2016 | 21.21 | 21.21 | 20.67 | 20.68 | 56,405 | -0.51(-2.41%) |
May 06, 2016 | 21.08 | 21.23 | 21.08 | 21.19 | 40,290 | +0.23(+1.10%) |
May 05, 2016 | 21.11 | 21.15 | 20.87 | 20.96 | 100,318 | -0.16(-0.76%) |
May 04, 2016 | 21.30 | 21.45 | 21.11 | 21.12 | 38,346 | -0.13(-0.61%) |
May 03, 2016 | 21.84 | 21.84 | 21.14 | 21.25 | 109,428 | -0.68(-3.10%) |
May 02, 2016 | 21.90 | 21.94 | 21.54 | 21.93 | 46,516 | -0.01(-0.05%) |
Apr 29, 2016 | 21.98 | 21.98 | 21.79 | 21.94 | 28,515 | +0.10(+0.46%) |
Apr 28, 2016 | 21.51 | 22.04 | 21.51 | 21.84 | 80,386 | +0.31(+1.44%) |
Apr 27, 2016 | 21.66 | 21.66 | 21.45 | 21.53 | 12,721 | -0.21(-0.97%) |
Apr 26, 2016 | 21.52 | 21.74 | 21.29 | 21.74 | 18,138 | +0.26(+1.21%) |
Apr 25, 2016 | 21.04 | 21.74 | 21.04 | 21.48 | 38,863 | +0.49(+2.33%) |
Apr 22, 2016 | 21.56 | 21.57 | 20.95 | 20.99 | 63,566 | -0.71(-3.27%) |
Apr 21, 2016 | 22.48 | 22.48 | 21.70 | 21.70 | 70,191 | -0.68(-3.04%) |
Apr 20, 2016 | 21.88 | 22.40 | 21.74 | 22.38 | 59,076 | +0.51(+2.34%) |
Apr 19, 2016 | 21.50 | 21.91 | 21.50 | 21.87 | 46,473 | +0.29(+1.34%) |
Apr 18, 2016 | 21.34 | 21.67 | 21.30 | 21.58 | 52,321 | +0.22(+1.03%) |
Apr 15, 2016 | 21.16 | 21.53 | 21.16 | 21.36 | 61,371 | +0.16(+0.75%) |
Apr 14, 2016 | 21.13 | 21.29 | 21.07 | 21.20 | 21,326 | +0.00(+0.00%) |
Apr 13, 2016 | 20.77 | 21.20 | 20.75 | 21.20 | 63,428 | +0.62(+3.01%) |
Apr 12, 2016 | 20.55 | 20.65 | 20.28 | 20.58 | 41,631 | +0.29(+1.43%) |
Apr 11, 2016 | 20.42 | 20.43 | 20.27 | 20.29 | 24,969 | -0.30(-1.47%) |
Apr 08, 2016 | 20.57 | 20.61 | 20.39 | 20.59 | 9,191 | +0.02(+0.11%) |
Apr 07, 2016 | 20.44 | 20.57 | 20.41 | 20.57 | 19,267 | +0.20(+0.98%) |
Apr 06, 2016 | 20.33 | 20.44 | 20.26 | 20.37 | 19,700 | +0.02(+0.10%) |
Apr 05, 2016 | 20.26 | 20.36 | 20.18 | 20.35 | 18,080 | +0.14(+0.69%) |
Apr 04, 2016 | 20.18 | 20.27 | 20.14 | 20.21 | 18,016 | -0.04(-0.20%) |
Apr 01, 2016 | 20.00 | 20.28 | 19.92 | 20.25 | 54,144 | +0.13(+0.65%) |
Mar 31, 2016 | 21.00 | 21.04 | 20.00 | 20.12 | 198,952 | -0.98(-4.64%) |
Mar 30, 2016 | 21.38 | 21.45 | 21.05 | 21.10 | 25,445 | -0.32(-1.49%) |
Mar 29, 2016 | 21.21 | 21.42 | 21.21 | 21.42 | 67,316 | +0.10(+0.47%) |
Mar 28, 2016 | 21.17 | 21.36 | 21.13 | 21.32 | 25,052 | +0.06(+0.28%) |
Mar 24, 2016 | 21.17 | 21.26 | 21.26 | 21.26 | 8,900 | +0.06(+0.28%) |
Mar 23, 2016 | 21.12 | 21.23 | 21.08 | 21.20 | 52,642 | -0.10(-0.47%) |
Mar 22, 2016 | 21.34 | 21.42 | 21.27 | 21.30 | 44,660 | +0.01(+0.05%) |
Mar 21, 2016 | 21.14 | 21.31 | 21.07 | 21.29 | 85,332 | +0.14(+0.66%) |
Mar 18, 2016 | 21.19 | 21.28 | 21.11 | 21.15 | 19,019 | -0.07(-0.33%) |
Mar 17, 2016 | 21.35 | 21.43 | 21.18 | 21.22 | 41,297 | -0.02(-0.09%) |
Mar 16, 2016 | 21.15 | 21.25 | 21.13 | 21.24 | 13,761 | -0.02(-0.10%) |
Mar 15, 2016 | 21.09 | 21.29 | 21.09 | 21.26 | 26,059 | +0.01(+0.05%) |
Mar 14, 2016 | 21.14 | 21.29 | 21.12 | 21.25 | 105,570 | +0.23(+1.09%) |
Mar 11, 2016 | 20.95 | 21.06 | 20.90 | 21.02 | 30,587 | +0.10(+0.48%) |
Mar 10, 2016 | 20.72 | 20.97 | 20.72 | 20.92 | 21,840 | +0.16(+0.77%) |
Mar 09, 2016 | 20.82 | 20.85 | 20.68 | 20.76 | 20,304 | -0.09(-0.43%) |
Mar 08, 2016 | 20.71 | 20.94 | 20.64 | 20.85 | 20,918 | +0.05(+0.26%) |
Mar 07, 2016 | 20.82 | 20.91 | 20.75 | 20.80 | 42,458 | +0.02(+0.07%) |
Mar 04, 2016 | 20.80 | 20.82 | 20.62 | 20.78 | 33,920 | +0.18(+0.87%) |
Mar 03, 2016 | 20.66 | 20.66 | 20.49 | 20.60 | 50,631 | +0.07(+0.32%) |
Mar 02, 2016 | 20.55 | 20.62 | 20.51 | 20.54 | 142,610 | -0.04(-0.17%) |
Mar 01, 2016 | 20.63 | 20.63 | 20.55 | 20.57 | 31,156 | -0.06(-0.29%) |
Feb 29, 2016 | 20.87 | 20.87 | 20.62 | 20.63 | 22,410 | -0.20(-0.96%) |
Feb 26, 2016 | 20.86 | 20.86 | 20.66 | 20.83 | 27,054 | -0.05(-0.24%) |
Feb 25, 2016 | 21.15 | 21.15 | 20.84 | 20.88 | 18,426 | -0.18(-0.86%) |
Feb 24, 2016 | 21.11 | 21.22 | 21.01 | 21.06 | 51,026 | -0.11(-0.52%) |
Feb 23, 2016 | 21.39 | 21.41 | 21.17 | 21.17 | 21,403 | -0.31(-1.46%) |
Feb 22, 2016 | 21.43 | 21.51 | 21.40 | 21.48 | 44,474 | +0.14(+0.67%) |
Feb 19, 2016 | 21.30 | 21.44 | 21.28 | 21.34 | 4,466 | +0.01(+0.05%) |
Feb 18, 2016 | 21.40 | 21.45 | 21.33 | 21.33 | 10,249 | -0.12(-0.56%) |
Feb 17, 2016 | 21.25 | 21.45 | 21.20 | 21.45 | 21,579 | +0.25(+1.18%) |
Feb 16, 2016 | 21.05 | 21.22 | 21.05 | 21.20 | 24,393 | +0.17(+0.81%) |
Feb 12, 2016 | 21.13 | 21.03 | 21.03 | 21.03 | 20,300 | -0.11(-0.52%) |
Feb 11, 2016 | 21.06 | 21.21 | 21.01 | 21.14 | 20,992 | +0.00(+0.00%) |
Feb 10, 2016 | 21.07 | 21.22 | 21.07 | 21.14 | 17,741 | -0.05(-0.24%) |
Feb 09, 2016 | 21.20 | 21.24 | 21.07 | 21.19 | 28,651 | -0.05(-0.24%) |
Feb 08, 2016 | 21.40 | 21.54 | 21.20 | 21.24 | 32,936 | -0.20(-0.93%) |
Feb 05, 2016 | 21.62 | 21.62 | 21.41 | 21.44 | 38,909 | -0.20(-0.92%) |
Feb 04, 2016 | 21.89 | 21.89 | 21.59 | 21.64 | 33,817 | -0.09(-0.41%) |
Feb 03, 2016 | 21.84 | 21.86 | 21.73 | 21.73 | 10,894 | -0.05(-0.23%) |
Feb 02, 2016 | 21.66 | 21.85 | 21.59 | 21.78 | 30,436 | +0.09(+0.41%) |
Feb 01, 2016 | 21.55 | 21.71 | 21.55 | 21.69 | 8,676 | -0.03(-0.14%) |
Jan 29, 2016 | 21.45 | 21.77 | 21.45 | 21.72 | 22,837 | +0.30(+1.40%) |
Jan 28, 2016 | 21.61 | 21.61 | 21.41 | 21.42 | 10,417 | -0.20(-0.93%) |
Jan 27, 2016 | 21.62 | 21.75 | 21.55 | 21.62 | 23,033 | +0.00(+0.00%) |
Jan 26, 2016 | 21.71 | 21.84 | 21.62 | 21.62 | 22,068 | -0.06(-0.28%) |
Jan 25, 2016 | 21.64 | 21.78 | 21.58 | 21.68 | 29,204 | +0.02(+0.09%) |
Jan 22, 2016 | 21.71 | 21.72 | 21.59 | 21.66 | 8,173 | +0.16(+0.74%) |
Jan 21, 2016 | 21.70 | 21.79 | 21.50 | 21.50 | 21,824 | -0.15(-0.69%) |
Jan 20, 2016 | 21.51 | 21.68 | 21.48 | 21.65 | 34,148 | +0.03(+0.14%) |
Jan 19, 2016 | 21.51 | 21.69 | 21.43 | 21.62 | 28,870 | +0.32(+1.50%) |
Jan 15, 2016 | 21.01 | 21.30 | 21.30 | 21.30 | 19,000 | +0.22(+1.04%) |
Jan 14, 2016 | 21.10 | 21.20 | 21.05 | 21.08 | 19,075 | -0.07(-0.33%) |
Jan 13, 2016 | 21.12 | 21.26 | 21.09 | 21.15 | 25,651 | +0.12(+0.57%) |
Jan 12, 2016 | 20.80 | 21.40 | 20.80 | 21.03 | 26,858 | +0.20(+0.97%) |
Jan 11, 2016 | 20.94 | 21.25 | 20.75 | 20.83 | 27,739 | -0.31(-1.47%) |
Jan 08, 2016 | 20.95 | 21.16 | 20.95 | 21.14 | 17,685 | +0.22(+1.05%) |
Jan 07, 2016 | 20.75 | 20.94 | 20.66 | 20.92 | 41,612 | +0.05(+0.24%) |
Jan 06, 2016 | 20.83 | 20.92 | 20.73 | 20.87 | 20,287 | -0.04(-0.21%) |
Jan 05, 2016 | 20.96 | 21.07 | 20.84 | 20.91 | 13,010 | +0.03(+0.16%) |
Jan 04, 2016 | 21.15 | 21.15 | 20.82 | 20.88 | 33,114 | -0.34(-1.60%) |
Dec 31, 2015 | 21.20 | 21.22 | 21.22 | 21.22 | 17,400 | -0.06(-0.28%) |
Dec 30, 2015 | 21.49 | 21.49 | 21.23 | 21.28 | 28,118 | -0.20(-0.93%) |
Dec 29, 2015 | 21.37 | 21.52 | 21.20 | 21.48 | 67,990 | +0.05(+0.23%) |
Dec 28, 2015 | 21.59 | 21.62 | 21.37 | 21.43 | 32,541 | -0.16(-0.74%) |
Dec 24, 2015 | 21.65 | 21.59 | 21.59 | 21.59 | 14,500 | -0.05(-0.24%) |
Dec 23, 2015 | 21.70 | 21.70 | 21.62 | 21.64 | 12,064 | -0.06(-0.25%) |
Dec 22, 2015 | 21.98 | 22.06 | 21.67 | 21.70 | 33,430 | -0.30(-1.37%) |
Dec 21, 2015 | 22.15 | 22.17 | 21.87 | 22.00 | 23,648 | -0.13(-0.59%) |
Dec 18, 2015 | 22.34 | 22.41 | 22.08 | 22.13 | 44,895 | +0.05(+0.22%) |
Dec 17, 2015 | 21.69 | 22.13 | 21.47 | 22.08 | 36,886 | +0.22(+1.01%) |
Dec 16, 2015 | 22.10 | 22.13 | 21.77 | 21.86 | 23,950 | -0.34(-1.53%) |
Dec 15, 2015 | 22.23 | 22.28 | 22.12 | 22.20 | 12,838 | -0.09(-0.40%) |
Dec 14, 2015 | 22.11 | 22.33 | 22.11 | 22.29 | 27,360 | +0.12(+0.54%) |
Dec 11, 2015 | 22.34 | 22.36 | 21.84 | 22.17 | 16,452 | -0.14(-0.63%) |
Dec 10, 2015 | 22.14 | 22.38 | 22.00 | 22.31 | 24,514 | +0.23(+1.04%) |
Dec 09, 2015 | 22.13 | 22.36 | 21.89 | 22.08 | 63,587 | +0.04(+0.18%) |
Dec 08, 2015 | 22.13 | 22.13 | 22.01 | 22.04 | 17,343 | -0.02(-0.09%) |
Dec 07, 2015 | 22.36 | 22.47 | 22.03 | 22.06 | 59,308 | -0.46(-2.04%) |
Dec 04, 2015 | 22.32 | 22.52 | 22.26 | 22.52 | 27,101 | +0.29(+1.30%) |
Dec 03, 2015 | 21.86 | 22.30 | 21.80 | 22.23 | 23,192 | +0.36(+1.65%) |
Dec 02, 2015 | 22.01 | 22.01 | 21.86 | 21.87 | 9,478 | -0.26(-1.17%) |