Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.88 | 22.50 | 21.88 | 22.46 | 286,461 | +0.59(+2.71%) |
Oct 28, 2016 | 21.83 | 22.15 | 21.72 | 21.87 | 391,952 | +0.03(+0.12%) |
Oct 27, 2016 | 22.75 | 22.75 | 21.83 | 21.84 | 381,957 | -0.81(-3.57%) |
Oct 26, 2016 | 22.69 | 23.18 | 22.65 | 22.65 | 139,756 | -0.12(-0.51%) |
Oct 25, 2016 | 22.94 | 22.95 | 22.47 | 22.77 | 263,080 | -0.35(-1.52%) |
Oct 24, 2016 | 23.08 | 23.37 | 23.05 | 23.12 | 93,641 | +0.13(+0.59%) |
Oct 21, 2016 | 22.78 | 23.00 | 22.64 | 22.98 | 260,518 | -0.04(-0.19%) |
Oct 20, 2016 | 22.98 | 23.25 | 22.95 | 23.03 | 200,483 | -0.04(-0.19%) |
Oct 19, 2016 | 22.89 | 23.17 | 22.52 | 23.07 | 206,636 | +0.26(+1.14%) |
Oct 18, 2016 | 23.27 | 23.29 | 22.80 | 22.81 | 192,307 | -0.29(-1.24%) |
Oct 17, 2016 | 23.46 | 23.62 | 23.08 | 23.10 | 155,348 | -0.40(-1.68%) |
Oct 14, 2016 | 23.60 | 23.69 | 23.33 | 23.50 | 152,560 | -0.02(-0.08%) |
Oct 13, 2016 | 23.76 | 23.76 | 23.32 | 23.51 | 186,909 | -0.41(-1.73%) |
Oct 12, 2016 | 23.56 | 24.16 | 23.48 | 23.93 | 175,337 | +0.45(+1.91%) |
Oct 11, 2016 | 23.65 | 23.69 | 23.30 | 23.48 | 207,106 | -0.19(-0.80%) |
Oct 10, 2016 | 23.55 | 23.74 | 23.49 | 23.67 | 143,042 | +0.25(+1.07%) |
Oct 07, 2016 | 23.44 | 23.85 | 23.30 | 23.42 | 341,829 | +0.05(+0.19%) |
Oct 06, 2016 | 23.52 | 23.83 | 23.19 | 23.37 | 179,498 | -0.20(-0.84%) |
Oct 05, 2016 | 23.03 | 23.69 | 23.03 | 23.57 | 226,390 | +0.55(+2.38%) |
Oct 04, 2016 | 22.82 | 23.22 | 22.82 | 23.02 | 172,714 | +0.18(+0.79%) |
Oct 03, 2016 | 22.64 | 22.90 | 22.46 | 22.84 | 265,350 | +0.13(+0.55%) |
Sep 30, 2016 | 22.24 | 22.82 | 22.04 | 22.72 | 320,950 | +0.61(+2.76%) |
Sep 29, 2016 | 22.35 | 22.56 | 22.10 | 22.10 | 227,620 | -0.29(-1.28%) |
Sep 28, 2016 | 22.62 | 22.72 | 22.28 | 22.39 | 238,090 | -0.28(-1.23%) |
Sep 27, 2016 | 22.62 | 22.90 | 22.61 | 22.67 | 251,822 | +0.06(+0.28%) |
Sep 26, 2016 | 22.79 | 22.98 | 22.61 | 22.61 | 244,481 | -0.36(-1.56%) |
Sep 23, 2016 | 22.71 | 23.05 | 22.71 | 22.97 | 246,204 | +0.22(+0.99%) |
Sep 22, 2016 | 22.63 | 22.86 | 22.50 | 22.74 | 316,390 | +0.20(+0.88%) |
Sep 21, 2016 | 22.45 | 22.60 | 22.12 | 22.54 | 256,985 | +0.28(+1.25%) |
Sep 20, 2016 | 22.73 | 22.73 | 22.00 | 22.27 | 476,452 | -0.33(-1.47%) |
Sep 19, 2016 | 22.45 | 22.72 | 22.35 | 22.60 | 323,720 | +0.21(+0.92%) |
Sep 16, 2016 | 22.58 | 22.80 | 22.16 | 22.39 | 588,593 | -0.31(-1.35%) |
Sep 15, 2016 | 22.08 | 22.72 | 21.96 | 22.70 | 339,924 | +0.54(+2.43%) |
Sep 14, 2016 | 22.24 | 22.46 | 21.95 | 22.16 | 265,249 | -0.04(-0.16%) |
Sep 13, 2016 | 22.31 | 22.69 | 22.09 | 22.19 | 275,242 | -0.39(-1.71%) |
Sep 12, 2016 | 21.99 | 22.62 | 21.93 | 22.58 | 318,443 | +0.49(+2.23%) |
Sep 09, 2016 | 22.39 | 22.62 | 22.08 | 22.09 | 359,589 | -0.50(-2.22%) |
Sep 08, 2016 | 22.26 | 22.67 | 22.23 | 22.59 | 365,888 | +0.22(+1.00%) |
Sep 07, 2016 | 21.99 | 22.44 | 21.78 | 22.36 | 472,368 | +0.31(+1.42%) |
Sep 06, 2016 | 22.19 | 22.22 | 21.74 | 22.05 | 497,016 | -0.12(-0.53%) |
Sep 02, 2016 | 22.14 | 22.17 | 22.17 | 22.17 | 361,414 | +0.09(+0.41%) |
Sep 01, 2016 | 23.18 | 23.18 | 21.92 | 22.08 | 853,313 | -1.16(-4.97%) |
Aug 31, 2016 | 21.63 | 23.86 | 20.70 | 23.23 | 2,025,466 | +1.50(+6.93%) |
Aug 30, 2016 | 22.88 | 23.05 | 21.70 | 21.73 | 945,093 | -1.32(-5.71%) |
Aug 29, 2016 | 22.70 | 23.11 | 22.62 | 23.05 | 379,331 | +0.31(+1.38%) |
Aug 26, 2016 | 22.88 | 23.19 | 22.44 | 22.73 | 300,830 | -0.13(-0.59%) |
Aug 25, 2016 | 23.07 | 23.15 | 22.80 | 22.87 | 355,952 | -0.27(-1.16%) |
Aug 24, 2016 | 23.38 | 23.49 | 23.09 | 23.13 | 236,960 | -0.36(-1.52%) |
Aug 23, 2016 | 23.33 | 23.67 | 23.00 | 23.49 | 457,163 | +0.27(+1.16%) |
Aug 22, 2016 | 23.16 | 23.24 | 22.81 | 23.22 | 388,855 | -0.01(-0.04%) |
Aug 19, 2016 | 23.09 | 23.47 | 23.02 | 23.23 | 235,348 | +0.14(+0.62%) |
Aug 18, 2016 | 22.79 | 23.20 | 22.76 | 23.09 | 279,687 | +0.43(+1.90%) |
Aug 17, 2016 | 22.19 | 22.66 | 22.00 | 22.66 | 418,631 | +0.32(+1.44%) |
Aug 16, 2016 | 22.45 | 22.65 | 22.27 | 22.34 | 279,801 | -0.17(-0.76%) |
Aug 15, 2016 | 22.30 | 22.60 | 22.30 | 22.51 | 281,233 | +0.27(+1.21%) |
Aug 12, 2016 | 22.19 | 22.48 | 22.06 | 22.24 | 275,941 | +0.07(+0.32%) |
Aug 11, 2016 | 21.97 | 22.59 | 21.97 | 22.17 | 386,803 | +0.46(+2.10%) |
Aug 10, 2016 | 22.06 | 22.23 | 21.70 | 21.71 | 272,231 | -0.24(-1.10%) |
Aug 09, 2016 | 22.53 | 22.53 | 21.93 | 21.95 | 226,073 | -0.66(-2.93%) |
Aug 08, 2016 | 22.63 | 22.83 | 22.48 | 22.62 | 176,651 | +0.01(+0.04%) |
Aug 05, 2016 | 22.19 | 22.75 | 22.14 | 22.61 | 291,320 | +0.60(+2.73%) |
Aug 04, 2016 | 22.58 | 22.79 | 21.92 | 22.01 | 382,606 | -0.48(-2.15%) |
Aug 03, 2016 | 22.60 | 22.65 | 22.16 | 22.49 | 281,724 | -0.24(-1.06%) |
Aug 02, 2016 | 23.19 | 23.19 | 22.59 | 22.73 | 417,823 | -0.55(-2.35%) |
Aug 01, 2016 | 23.47 | 23.70 | 23.26 | 23.28 | 329,632 | -0.30(-1.25%) |
Jul 29, 2016 | 23.60 | 23.66 | 23.31 | 23.57 | 232,727 | -0.12(-0.49%) |
Jul 28, 2016 | 24.02 | 24.07 | 23.30 | 23.69 | 201,347 | -0.38(-1.56%) |
Jul 27, 2016 | 23.87 | 24.19 | 23.73 | 24.07 | 281,403 | +0.29(+1.21%) |
Jul 26, 2016 | 23.88 | 24.13 | 23.70 | 23.78 | 270,405 | -0.01(-0.04%) |
Jul 25, 2016 | 23.46 | 23.82 | 23.43 | 23.79 | 175,888 | +0.33(+1.41%) |
Jul 22, 2016 | 23.56 | 23.70 | 23.07 | 23.46 | 270,673 | -0.16(-0.68%) |
Jul 21, 2016 | 24.02 | 24.11 | 23.54 | 23.62 | 194,662 | -0.51(-2.12%) |
Jul 20, 2016 | 23.79 | 24.19 | 23.42 | 24.13 | 246,692 | +0.40(+1.70%) |
Jul 19, 2016 | 24.37 | 24.45 | 23.72 | 23.73 | 315,566 | -0.61(-2.50%) |
Jul 18, 2016 | 23.76 | 24.37 | 23.76 | 24.33 | 404,565 | +0.58(+2.45%) |
Jul 15, 2016 | 23.84 | 23.94 | 23.59 | 23.75 | 334,861 | +0.03(+0.11%) |
Jul 14, 2016 | 23.88 | 24.15 | 23.70 | 23.73 | 217,096 | -0.07(-0.30%) |
Jul 13, 2016 | 23.90 | 23.98 | 23.58 | 23.80 | 290,741 | +0.04(+0.15%) |
Jul 12, 2016 | 23.70 | 23.97 | 23.40 | 23.76 | 436,326 | +0.09(+0.38%) |
Jul 11, 2016 | 22.82 | 23.69 | 22.82 | 23.67 | 473,999 | +0.90(+3.93%) |
Jul 08, 2016 | 22.41 | 22.87 | 22.10 | 22.78 | 261,089 | +0.67(+3.04%) |
Jul 07, 2016 | 21.99 | 22.31 | 21.90 | 22.10 | 208,850 | +0.17(+0.78%) |
Jul 06, 2016 | 21.41 | 22.00 | 21.37 | 21.93 | 235,607 | +0.46(+2.13%) |
Jul 05, 2016 | 21.81 | 21.91 | 21.23 | 21.48 | 193,897 | -0.34(-1.56%) |
Jul 01, 2016 | 21.75 | 21.82 | 21.82 | 21.82 | 223,972 | +0.13(+0.62%) |
Jun 30, 2016 | 21.42 | 21.68 | 21.25 | 21.68 | 455,157 | +0.37(+1.72%) |
Jun 29, 2016 | 20.80 | 21.42 | 20.75 | 21.32 | 284,891 | +0.79(+3.84%) |
Jun 28, 2016 | 20.69 | 20.84 | 20.46 | 20.53 | 304,997 | +0.07(+0.35%) |
Jun 27, 2016 | 21.07 | 21.07 | 20.06 | 20.46 | 370,168 | -0.76(-3.59%) |
Jun 24, 2016 | 20.57 | 21.34 | 20.43 | 21.22 | 648,859 | +0.04(+0.17%) |
Jun 23, 2016 | 21.44 | 21.51 | 21.14 | 21.18 | 202,838 | -0.04(-0.17%) |
Jun 22, 2016 | 21.64 | 21.67 | 21.19 | 21.22 | 198,474 | -0.38(-1.74%) |
Jun 21, 2016 | 22.00 | 22.02 | 21.54 | 21.59 | 241,353 | -0.33(-1.51%) |
Jun 20, 2016 | 22.12 | 22.53 | 21.89 | 21.93 | 372,202 | -0.01(-0.04%) |
Jun 17, 2016 | 21.90 | 22.24 | 21.77 | 21.93 | 547,713 | +0.10(+0.45%) |
Jun 16, 2016 | 22.03 | 22.07 | 21.68 | 21.84 | 293,319 | -0.28(-1.26%) |
Jun 15, 2016 | 21.85 | 22.51 | 21.85 | 22.11 | 418,594 | +0.43(+1.98%) |
Jun 14, 2016 | 21.67 | 21.84 | 21.44 | 21.68 | 287,408 | +0.04(+0.16%) |
Jun 13, 2016 | 22.06 | 22.19 | 21.57 | 21.65 | 471,236 | -0.45(-2.02%) |
Jun 10, 2016 | 22.11 | 22.30 | 21.95 | 22.09 | 325,160 | -0.21(-0.92%) |
Jun 09, 2016 | 22.43 | 22.53 | 22.02 | 22.30 | 363,632 | -0.21(-0.95%) |
Jun 08, 2016 | 22.35 | 22.62 | 22.26 | 22.51 | 256,375 | +0.18(+0.80%) |
Jun 07, 2016 | 22.14 | 22.59 | 22.10 | 22.34 | 228,183 | +0.09(+0.40%) |
Jun 06, 2016 | 22.59 | 22.59 | 22.21 | 22.25 | 312,475 | -0.18(-0.80%) |
Jun 03, 2016 | 22.51 | 22.69 | 22.24 | 22.42 | 435,616 | -0.07(-0.32%) |
Jun 02, 2016 | 22.18 | 22.55 | 22.16 | 22.50 | 326,312 | +0.36(+1.61%) |
Jun 01, 2016 | 21.84 | 22.34 | 21.80 | 22.14 | 402,319 | +0.29(+1.35%) |
May 31, 2016 | 22.71 | 22.71 | 21.67 | 21.84 | 738,216 | -0.87(-3.81%) |
May 27, 2016 | 21.53 | 22.71 | 22.71 | 22.71 | 3,127,993 | +3.31(+17.08%) |
May 26, 2016 | 19.19 | 19.45 | 19.10 | 19.40 | 900,861 | +0.22(+1.16%) |
May 25, 2016 | 19.25 | 19.42 | 19.09 | 19.17 | 916,546 | -0.08(-0.42%) |
May 24, 2016 | 19.42 | 19.77 | 19.00 | 19.25 | 930,062 | -0.46(-2.31%) |
May 23, 2016 | 19.83 | 20.06 | 19.59 | 19.71 | 379,455 | -0.21(-1.03%) |
May 20, 2016 | 19.65 | 19.92 | 19.50 | 19.92 | 333,671 | +0.26(+1.32%) |
May 19, 2016 | 19.59 | 19.96 | 19.50 | 19.66 | 256,131 | +0.05(+0.27%) |
May 18, 2016 | 19.67 | 19.90 | 19.39 | 19.60 | 341,989 | -0.20(-0.99%) |
May 17, 2016 | 20.56 | 20.67 | 19.67 | 19.80 | 609,442 | -0.73(-3.57%) |
May 16, 2016 | 20.55 | 20.72 | 20.20 | 20.53 | 468,561 | -0.05(-0.26%) |
May 13, 2016 | 20.42 | 21.02 | 20.14 | 20.59 | 411,991 | +0.03(+0.13%) |
May 12, 2016 | 20.80 | 20.98 | 20.38 | 20.56 | 292,423 | -0.22(-1.07%) |
May 11, 2016 | 21.60 | 21.60 | 20.68 | 20.78 | 479,393 | -1.08(-4.94%) |
May 10, 2016 | 21.98 | 22.01 | 21.63 | 21.86 | 239,959 | -0.15(-0.69%) |
May 09, 2016 | 21.71 | 22.28 | 21.71 | 22.01 | 499,043 | +0.28(+1.27%) |
May 06, 2016 | 21.34 | 21.75 | 20.98 | 21.74 | 264,460 | +0.32(+1.50%) |
May 05, 2016 | 22.18 | 22.31 | 21.40 | 21.42 | 395,576 | -0.82(-3.69%) |
May 04, 2016 | 22.25 | 22.41 | 21.99 | 22.24 | 188,950 | -0.10(-0.44%) |
May 03, 2016 | 22.36 | 22.63 | 22.14 | 22.34 | 267,915 | -0.19(-0.83%) |
May 02, 2016 | 22.65 | 22.65 | 22.36 | 22.52 | 277,498 | +0.01(+0.04%) |
Apr 29, 2016 | 22.86 | 22.86 | 22.42 | 22.51 | 205,848 | -0.33(-1.45%) |
Apr 28, 2016 | 23.23 | 23.31 | 22.75 | 22.84 | 172,052 | -0.54(-2.29%) |
Apr 27, 2016 | 23.50 | 23.74 | 23.08 | 23.38 | 134,266 | -0.21(-0.87%) |
Apr 26, 2016 | 23.00 | 23.61 | 22.99 | 23.59 | 153,937 | +0.65(+2.84%) |
Apr 25, 2016 | 23.14 | 23.14 | 22.73 | 22.93 | 190,056 | -0.19(-0.81%) |
Apr 22, 2016 | 23.07 | 23.31 | 22.76 | 23.12 | 386,348 | +0.08(+0.35%) |
Apr 21, 2016 | 23.60 | 23.60 | 22.95 | 23.04 | 153,147 | -0.44(-1.86%) |
Apr 20, 2016 | 23.28 | 23.63 | 23.14 | 23.48 | 343,946 | +0.20(+0.84%) |
Apr 19, 2016 | 23.58 | 23.76 | 23.26 | 23.28 | 182,593 | -0.20(-0.84%) |
Apr 18, 2016 | 23.42 | 23.51 | 23.31 | 23.48 | 138,888 | +0.08(+0.34%) |
Apr 15, 2016 | 23.21 | 23.44 | 23.15 | 23.40 | 149,167 | +0.18(+0.77%) |
Apr 14, 2016 | 23.14 | 23.45 | 23.01 | 23.22 | 244,393 | +0.07(+0.31%) |
Apr 13, 2016 | 22.95 | 23.15 | 22.67 | 23.15 | 615,540 | +0.41(+1.81%) |
Apr 12, 2016 | 22.79 | 22.90 | 22.20 | 22.74 | 304,443 | -0.05(-0.24%) |
Apr 11, 2016 | 22.66 | 22.97 | 22.54 | 22.79 | 388,628 | +0.22(+0.99%) |
Apr 08, 2016 | 22.91 | 22.94 | 22.43 | 22.57 | 431,617 | -0.37(-1.60%) |
Apr 07, 2016 | 23.64 | 23.77 | 22.87 | 22.93 | 360,150 | -0.80(-3.39%) |
Apr 06, 2016 | 23.67 | 23.88 | 23.43 | 23.74 | 246,350 | +0.13(+0.53%) |
Apr 05, 2016 | 23.84 | 24.10 | 23.56 | 23.61 | 314,406 | -0.38(-1.60%) |
Apr 04, 2016 | 24.91 | 24.91 | 23.94 | 24.00 | 373,241 | -0.81(-3.28%) |
Apr 01, 2016 | 25.04 | 25.35 | 24.81 | 24.81 | 340,399 | -0.46(-1.80%) |
Mar 31, 2016 | 25.05 | 25.40 | 24.98 | 25.26 | 353,777 | +0.21(+0.86%) |
Mar 30, 2016 | 25.29 | 25.52 | 24.94 | 25.05 | 315,734 | -0.20(-0.78%) |
Mar 29, 2016 | 24.58 | 25.27 | 24.46 | 25.25 | 297,286 | +0.64(+2.61%) |
Mar 28, 2016 | 24.05 | 25.01 | 23.92 | 24.60 | 516,586 | +0.69(+2.88%) |
Mar 24, 2016 | 23.90 | 23.92 | 23.92 | 23.92 | 422,925 | +0.02(+0.07%) |
Mar 23, 2016 | 24.03 | 24.19 | 23.82 | 23.90 | 475,863 | -0.24(-1.00%) |
Mar 22, 2016 | 24.30 | 24.55 | 24.09 | 24.14 | 361,560 | -0.25(-1.03%) |
Mar 21, 2016 | 24.39 | 24.70 | 24.28 | 24.39 | 785,343 | +0.02(+0.07%) |
Mar 18, 2016 | 23.93 | 25.05 | 23.93 | 24.37 | 961,809 | +0.55(+2.32%) |
Mar 17, 2016 | 23.79 | 24.03 | 23.54 | 23.82 | 793,801 | -0.06(-0.26%) |
Mar 16, 2016 | 24.05 | 25.31 | 23.64 | 23.88 | 760,790 | -1.93(-7.49%) |
Mar 15, 2016 | 25.97 | 26.04 | 25.72 | 25.81 | 208,173 | -0.20(-0.79%) |
Mar 14, 2016 | 26.05 | 26.27 | 25.56 | 26.02 | 229,672 | -0.07(-0.27%) |
Mar 11, 2016 | 25.61 | 26.13 | 25.37 | 26.09 | 324,120 | +0.79(+3.13%) |
Mar 10, 2016 | 25.68 | 25.80 | 25.05 | 25.30 | 280,689 | -0.27(-1.05%) |
Mar 09, 2016 | 25.66 | 25.79 | 25.42 | 25.56 | 168,880 | +0.02(+0.07%) |
Mar 08, 2016 | 25.64 | 25.76 | 25.48 | 25.55 | 222,870 | -0.30(-1.17%) |
Mar 07, 2016 | 25.63 | 26.06 | 25.52 | 25.85 | 195,250 | +0.12(+0.48%) |
Mar 04, 2016 | 25.56 | 26.02 | 25.39 | 25.72 | 268,766 | +0.12(+0.49%) |
Mar 03, 2016 | 25.30 | 25.74 | 25.12 | 25.60 | 332,485 | +0.25(+0.98%) |
Mar 02, 2016 | 25.23 | 25.62 | 24.94 | 25.35 | 235,408 | +0.10(+0.39%) |
Mar 01, 2016 | 25.36 | 25.36 | 24.18 | 25.25 | 418,722 | +0.01(+0.04%) |
Feb 29, 2016 | 25.05 | 25.48 | 24.86 | 25.24 | 335,192 | +0.22(+0.89%) |
Feb 26, 2016 | 25.03 | 25.19 | 24.58 | 25.02 | 280,281 | +0.04(+0.18%) |
Feb 25, 2016 | 25.35 | 26.00 | 24.67 | 24.98 | 303,522 | +0.13(+0.54%) |
Feb 24, 2016 | 23.97 | 24.87 | 23.78 | 24.84 | 190,732 | +0.61(+2.50%) |
Feb 23, 2016 | 23.95 | 24.33 | 23.60 | 24.24 | 248,594 | +0.23(+0.96%) |
Feb 22, 2016 | 23.77 | 24.14 | 23.76 | 24.01 | 276,790 | +0.45(+1.89%) |
Feb 19, 2016 | 23.50 | 23.73 | 23.17 | 23.56 | 195,142 | -0.12(-0.49%) |
Feb 18, 2016 | 23.81 | 23.89 | 23.34 | 23.68 | 194,734 | -0.15(-0.64%) |
Feb 17, 2016 | 23.53 | 24.08 | 23.36 | 23.83 | 259,146 | +0.53(+2.26%) |
Feb 16, 2016 | 22.83 | 23.51 | 22.66 | 23.30 | 170,173 | +0.69(+3.07%) |
Feb 12, 2016 | 22.02 | 22.61 | 22.61 | 22.61 | 165,481 | +0.67(+3.05%) |
Feb 11, 2016 | 21.64 | 22.13 | 21.64 | 21.94 | 182,142 | -0.04(-0.20%) |
Feb 10, 2016 | 22.13 | 22.53 | 21.97 | 21.98 | 189,423 | +0.08(+0.37%) |
Feb 09, 2016 | 21.59 | 22.10 | 21.59 | 21.90 | 255,816 | +0.09(+0.41%) |
Feb 08, 2016 | 21.66 | 21.89 | 21.28 | 21.81 | 210,518 | -0.07(-0.33%) |
Feb 05, 2016 | 22.50 | 22.73 | 21.87 | 21.89 | 358,043 | -0.86(-3.76%) |
Feb 04, 2016 | 22.78 | 22.99 | 22.45 | 22.74 | 305,446 | -0.30(-1.31%) |
Feb 03, 2016 | 24.01 | 24.01 | 23.01 | 23.04 | 456,416 | -0.77(-3.25%) |
Feb 02, 2016 | 23.86 | 24.03 | 23.67 | 23.82 | 323,896 | -0.12(-0.52%) |
Feb 01, 2016 | 23.71 | 24.06 | 23.47 | 23.94 | 355,128 | +0.00(+0.00%) |
Jan 29, 2016 | 23.25 | 23.94 | 23.15 | 23.94 | 325,402 | +0.81(+3.50%) |
Jan 28, 2016 | 23.21 | 23.31 | 22.82 | 23.13 | 278,707 | +0.18(+0.78%) |
Jan 27, 2016 | 22.85 | 23.21 | 22.54 | 22.95 | 525,889 | -0.29(-1.26%) |
Jan 26, 2016 | 22.70 | 23.44 | 22.62 | 23.25 | 439,450 | +0.70(+3.12%) |
Jan 25, 2016 | 22.78 | 22.96 | 22.48 | 22.54 | 272,467 | -0.29(-1.25%) |
Jan 22, 2016 | 22.62 | 22.99 | 22.43 | 22.83 | 261,651 | +0.55(+2.48%) |
Jan 21, 2016 | 22.41 | 22.93 | 22.21 | 22.28 | 438,010 | -0.10(-0.44%) |
Jan 20, 2016 | 21.29 | 22.46 | 21.14 | 22.38 | 507,437 | +0.77(+3.54%) |
Jan 19, 2016 | 21.89 | 21.90 | 21.25 | 21.61 | 443,604 | -0.11(-0.49%) |
Jan 15, 2016 | 21.04 | 21.72 | 21.72 | 21.72 | 584,799 | +0.19(+0.87%) |
Jan 14, 2016 | 21.01 | 21.69 | 20.68 | 21.53 | 423,904 | +0.56(+2.68%) |
Jan 13, 2016 | 21.79 | 21.94 | 20.75 | 20.97 | 356,748 | -0.82(-3.76%) |
Jan 12, 2016 | 21.79 | 22.13 | 21.32 | 21.79 | 365,193 | +0.40(+1.87%) |
Jan 11, 2016 | 21.15 | 21.56 | 21.10 | 21.39 | 318,729 | +0.28(+1.31%) |
Jan 08, 2016 | 22.88 | 22.88 | 21.08 | 21.11 | 496,382 | -1.78(-7.78%) |
Jan 07, 2016 | 22.40 | 23.41 | 22.40 | 22.89 | 281,119 | -0.04(-0.16%) |
Jan 06, 2016 | 23.06 | 23.37 | 22.81 | 22.93 | 206,061 | -0.47(-2.02%) |
Jan 05, 2016 | 23.56 | 23.65 | 23.18 | 23.40 | 147,434 | -0.01(-0.04%) |
Jan 04, 2016 | 23.31 | 23.64 | 22.98 | 23.41 | 317,428 | -0.48(-2.01%) |
Dec 31, 2015 | 24.16 | 23.89 | 23.89 | 23.89 | 142,579 | -0.31(-1.29%) |
Dec 30, 2015 | 24.40 | 24.57 | 24.18 | 24.20 | 229,171 | -0.29(-1.16%) |
Dec 29, 2015 | 24.01 | 24.50 | 23.99 | 24.49 | 328,599 | +0.66(+2.77%) |
Dec 28, 2015 | 23.94 | 24.24 | 23.72 | 23.83 | 356,205 | -0.23(-0.96%) |
Dec 24, 2015 | 24.36 | 24.06 | 24.06 | 24.06 | 252,264 | -0.32(-1.32%) |
Dec 23, 2015 | 24.59 | 24.59 | 24.19 | 24.38 | 485,971 | -0.04(-0.18%) |
Dec 22, 2015 | 23.93 | 24.51 | 23.79 | 24.42 | 342,755 | +0.65(+2.73%) |
Dec 21, 2015 | 23.65 | 23.98 | 23.50 | 23.78 | 404,605 | +0.12(+0.53%) |
Dec 18, 2015 | 23.99 | 24.30 | 23.46 | 23.65 | 1,008,440 | -0.49(-2.02%) |
Dec 17, 2015 | 25.10 | 25.19 | 24.13 | 24.14 | 358,168 | -0.95(-3.79%) |
Dec 16, 2015 | 24.91 | 25.18 | 24.58 | 25.09 | 223,651 | +0.39(+1.58%) |
Dec 15, 2015 | 25.02 | 25.19 | 24.56 | 24.70 | 271,181 | -0.13(-0.54%) |
Dec 14, 2015 | 25.08 | 25.45 | 24.71 | 24.83 | 282,855 | -0.25(-0.99%) |
Dec 11, 2015 | 25.11 | 25.45 | 24.95 | 25.08 | 299,646 | -0.26(-1.02%) |
Dec 10, 2015 | 25.52 | 25.75 | 25.30 | 25.34 | 158,473 | -0.18(-0.70%) |
Dec 09, 2015 | 25.51 | 26.04 | 25.40 | 25.52 | 299,378 | -0.20(-0.76%) |
Dec 08, 2015 | 25.35 | 25.82 | 25.08 | 25.71 | 202,371 | +0.12(+0.45%) |
Dec 07, 2015 | 25.95 | 25.95 | 25.52 | 25.60 | 219,442 | -0.31(-1.20%) |
Dec 04, 2015 | 25.48 | 25.99 | 25.38 | 25.91 | 238,788 | +0.44(+1.71%) |
Dec 03, 2015 | 25.54 | 26.00 | 25.37 | 25.47 | 579,009 | -0.20(-0.80%) |
Dec 02, 2015 | 25.50 | 25.80 | 25.38 | 25.68 | 353,215 | +0.30(+1.19%) |
Dec 01, 2015 | 25.06 | 25.44 | 25.00 | 25.37 | 270,275 | +0.41(+1.64%) |
Nov 30, 2015 | 26.18 | 26.23 | 24.95 | 24.97 | 497,506 | -1.21(-4.62%) |
Nov 27, 2015 | 26.31 | 26.36 | 26.06 | 26.17 | 174,415 | -0.16(-0.61%) |
Nov 25, 2015 | 26.61 | 26.33 | 26.33 | 26.33 | 838,075 | +0.70(+2.74%) |
Nov 24, 2015 | 25.51 | 25.78 | 25.47 | 25.63 | 394,897 | -0.12(-0.48%) |
Nov 23, 2015 | 25.54 | 25.96 | 25.38 | 25.76 | 441,424 | +0.15(+0.59%) |
Nov 20, 2015 | 25.27 | 26.00 | 25.27 | 25.61 | 337,880 | +0.57(+2.27%) |
Nov 19, 2015 | 24.48 | 25.22 | 24.48 | 25.04 | 400,017 | +0.46(+1.88%) |
Nov 18, 2015 | 24.02 | 24.76 | 23.86 | 24.57 | 345,931 | +0.66(+2.75%) |
Nov 17, 2015 | 24.06 | 24.51 | 23.43 | 23.92 | 427,375 | +0.04(+0.15%) |
Nov 16, 2015 | 23.46 | 23.91 | 23.23 | 23.88 | 377,688 | +0.52(+2.21%) |
Nov 13, 2015 | 25.08 | 25.08 | 23.34 | 23.37 | 541,398 | -2.11(-8.27%) |
Nov 12, 2015 | 25.79 | 25.85 | 25.42 | 25.47 | 230,517 | -0.37(-1.44%) |
Nov 11, 2015 | 26.65 | 26.68 | 25.69 | 25.85 | 431,784 | -0.92(-3.42%) |
Nov 10, 2015 | 26.43 | 26.94 | 26.18 | 26.76 | 328,305 | +0.39(+1.48%) |
Nov 09, 2015 | 26.79 | 26.79 | 25.93 | 26.37 | 231,775 | -0.52(-1.95%) |
Nov 06, 2015 | 26.87 | 27.09 | 26.43 | 26.89 | 212,870 | -0.22(-0.82%) |
Nov 05, 2015 | 26.73 | 27.13 | 26.33 | 27.12 | 232,226 | +0.50(+1.87%) |
Nov 04, 2015 | 27.32 | 27.35 | 26.30 | 26.62 | 251,761 | -0.82(-2.98%) |
Nov 03, 2015 | 27.04 | 27.57 | 26.98 | 27.44 | 261,682 | +0.43(+1.58%) |