Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.10 | 24.38 | 24.10 | 24.31 | 1,703,834 | +0.23(+0.97%) |
Aug 30, 2016 | 24.17 | 24.17 | 23.81 | 24.08 | 781,081 | -0.03(-0.12%) |
Aug 29, 2016 | 23.96 | 24.26 | 23.93 | 24.11 | 627,279 | +0.31(+1.28%) |
Aug 26, 2016 | 23.93 | 24.13 | 23.69 | 23.80 | 1,028,466 | -0.06(-0.24%) |
Aug 25, 2016 | 23.89 | 24.22 | 23.82 | 23.86 | 676,761 | -0.04(-0.15%) |
Aug 24, 2016 | 23.90 | 23.97 | 23.61 | 23.90 | 624,512 | -0.07(-0.30%) |
Aug 23, 2016 | 24.02 | 24.12 | 23.93 | 23.97 | 642,010 | +0.07(+0.30%) |
Aug 22, 2016 | 24.04 | 24.23 | 23.75 | 23.90 | 668,187 | -0.13(-0.54%) |
Aug 19, 2016 | 23.74 | 24.12 | 23.67 | 24.03 | 1,644,283 | +0.27(+1.13%) |
Aug 18, 2016 | 24.04 | 24.15 | 23.66 | 23.76 | 2,066,028 | -0.25(-1.03%) |
Aug 17, 2016 | 24.17 | 24.17 | 23.86 | 24.01 | 2,410,722 | -0.07(-0.27%) |
Aug 16, 2016 | 24.33 | 24.38 | 23.95 | 24.07 | 1,436,092 | -0.37(-1.52%) |
Aug 15, 2016 | 24.59 | 24.69 | 24.41 | 24.44 | 1,369,478 | -0.06(-0.24%) |
Aug 12, 2016 | 24.35 | 24.78 | 24.35 | 24.50 | 1,367,320 | +0.18(+0.75%) |
Aug 11, 2016 | 24.68 | 24.68 | 24.25 | 24.32 | 1,232,851 | -0.30(-1.24%) |
Aug 10, 2016 | 24.59 | 24.70 | 24.49 | 24.62 | 1,105,237 | +0.12(+0.50%) |
Aug 09, 2016 | 24.65 | 24.70 | 24.41 | 24.50 | 1,177,732 | -0.07(-0.27%) |
Aug 08, 2016 | 24.65 | 24.70 | 24.50 | 24.57 | 1,117,345 | -0.04(-0.18%) |
Aug 05, 2016 | 24.62 | 24.70 | 24.52 | 24.61 | 1,367,492 | +0.12(+0.50%) |
Aug 04, 2016 | 24.90 | 24.90 | 24.32 | 24.49 | 1,727,121 | +0.12(+0.48%) |
Aug 03, 2016 | 24.31 | 24.42 | 24.08 | 24.37 | 1,540,894 | +0.00(+0.00%) |
Aug 02, 2016 | 24.54 | 24.55 | 24.32 | 24.37 | 1,843,408 | -0.25(-1.03%) |
Aug 01, 2016 | 24.52 | 24.75 | 24.46 | 24.62 | 2,540,922 | +0.07(+0.27%) |
Jul 29, 2016 | 24.27 | 24.59 | 24.25 | 24.56 | 5,475,131 | +0.34(+1.41%) |
Jul 28, 2016 | 23.79 | 24.27 | 23.79 | 24.22 | 1,597,486 | +0.39(+1.65%) |
Jul 27, 2016 | 23.96 | 24.02 | 23.63 | 23.82 | 1,839,444 | -0.13(-0.55%) |
Jul 26, 2016 | 23.69 | 24.07 | 23.67 | 23.96 | 3,258,559 | +0.31(+1.29%) |
Jul 25, 2016 | 23.76 | 24.01 | 23.61 | 23.65 | 2,218,416 | -0.07(-0.28%) |
Jul 22, 2016 | 23.51 | 23.85 | 23.48 | 23.72 | 2,104,696 | +0.32(+1.37%) |
Jul 21, 2016 | 23.23 | 23.67 | 23.12 | 23.40 | 2,241,708 | +0.05(+0.22%) |
Jul 20, 2016 | 23.20 | 23.38 | 23.12 | 23.35 | 3,239,624 | +0.23(+1.01%) |
Jul 19, 2016 | 22.92 | 23.20 | 22.66 | 23.11 | 2,102,097 | +0.25(+1.08%) |
Jul 18, 2016 | 22.39 | 22.89 | 22.25 | 22.87 | 6,972,963 | +0.33(+1.45%) |
Jul 15, 2016 | 22.49 | 22.61 | 22.26 | 22.54 | 1,242,697 | +0.07(+0.29%) |
Jul 14, 2016 | 22.44 | 22.58 | 22.33 | 22.47 | 1,978,690 | +0.08(+0.36%) |
Jul 13, 2016 | 22.04 | 22.43 | 21.97 | 22.39 | 1,714,762 | +0.38(+1.72%) |
Jul 12, 2016 | 21.69 | 22.13 | 21.61 | 22.02 | 1,261,354 | +0.33(+1.51%) |
Jul 11, 2016 | 21.53 | 21.73 | 21.25 | 21.69 | 1,299,953 | +0.23(+1.05%) |
Jul 08, 2016 | 21.18 | 21.65 | 21.09 | 21.46 | 859,193 | +0.38(+1.79%) |
Jul 07, 2016 | 21.35 | 21.35 | 20.96 | 21.09 | 560,276 | -0.33(-1.53%) |
Jul 06, 2016 | 21.32 | 21.57 | 21.30 | 21.41 | 1,314,874 | +0.01(+0.07%) |
Jul 05, 2016 | 21.22 | 21.43 | 21.22 | 21.40 | 705,303 | +0.09(+0.41%) |
Jul 01, 2016 | 21.25 | 21.31 | 21.31 | 21.31 | 1,037,901 | +0.12(+0.55%) |
Jun 30, 2016 | 21.07 | 21.20 | 20.76 | 21.20 | 1,672,615 | +0.40(+1.92%) |
Jun 29, 2016 | 20.45 | 20.83 | 20.45 | 20.80 | 817,834 | +0.43(+2.10%) |
Jun 28, 2016 | 20.34 | 20.45 | 20.14 | 20.37 | 1,115,631 | +0.25(+1.26%) |
Jun 27, 2016 | 20.16 | 20.16 | 19.60 | 20.11 | 1,439,461 | -0.14(-0.68%) |
Jun 24, 2016 | 20.45 | 20.67 | 20.13 | 20.25 | 1,521,519 | -0.62(-2.99%) |
Jun 23, 2016 | 20.75 | 20.90 | 20.73 | 20.88 | 773,140 | +0.18(+0.88%) |
Jun 22, 2016 | 20.96 | 21.01 | 20.63 | 20.69 | 807,997 | -0.29(-1.38%) |
Jun 21, 2016 | 20.91 | 21.11 | 20.81 | 20.98 | 877,686 | +0.10(+0.49%) |
Jun 20, 2016 | 21.20 | 21.50 | 20.88 | 20.88 | 1,159,861 | -0.24(-1.13%) |
Jun 17, 2016 | 21.20 | 21.26 | 20.92 | 21.12 | 6,174,899 | -0.03(-0.14%) |
Jun 16, 2016 | 20.90 | 21.23 | 20.82 | 21.15 | 1,920,055 | +0.20(+0.94%) |
Jun 15, 2016 | 20.80 | 21.17 | 20.78 | 20.96 | 1,515,398 | +0.12(+0.59%) |
Jun 14, 2016 | 20.79 | 21.01 | 20.68 | 20.83 | 1,934,574 | -0.01(-0.03%) |
Jun 13, 2016 | 20.89 | 21.27 | 20.65 | 20.84 | 2,733,394 | +0.14(+0.66%) |
Jun 10, 2016 | 20.39 | 20.72 | 20.24 | 20.70 | 1,139,423 | +0.16(+0.77%) |
Jun 09, 2016 | 20.39 | 20.56 | 20.33 | 20.54 | 920,612 | +0.11(+0.53%) |
Jun 08, 2016 | 20.22 | 20.48 | 20.18 | 20.44 | 607,115 | +0.19(+0.96%) |
Jun 07, 2016 | 20.20 | 20.42 | 20.16 | 20.24 | 811,709 | +0.06(+0.32%) |
Jun 06, 2016 | 20.40 | 20.44 | 20.01 | 20.18 | 624,941 | -0.25(-1.20%) |
Jun 03, 2016 | 20.62 | 20.78 | 20.36 | 20.42 | 566,025 | -0.04(-0.18%) |
Jun 02, 2016 | 20.38 | 20.47 | 20.21 | 20.46 | 680,636 | +0.05(+0.25%) |
Jun 01, 2016 | 20.20 | 20.47 | 20.09 | 20.41 | 1,044,636 | +0.13(+0.64%) |
May 31, 2016 | 20.40 | 20.44 | 20.12 | 20.28 | 2,544,272 | -0.07(-0.35%) |
May 27, 2016 | 20.11 | 20.35 | 20.35 | 20.35 | 656,390 | +0.21(+1.04%) |
May 26, 2016 | 20.18 | 20.26 | 19.84 | 20.14 | 1,907,761 | -0.03(-0.14%) |
May 25, 2016 | 20.21 | 20.26 | 19.86 | 20.17 | 1,559,418 | -0.04(-0.21%) |
May 24, 2016 | 20.23 | 20.51 | 20.18 | 20.21 | 2,154,356 | +0.15(+0.76%) |
May 23, 2016 | 19.98 | 20.14 | 19.85 | 20.06 | 1,790,902 | +0.14(+0.69%) |
May 20, 2016 | 19.69 | 20.04 | 19.56 | 19.92 | 2,391,069 | +0.33(+1.69%) |
May 19, 2016 | 19.92 | 19.92 | 19.32 | 19.59 | 1,576,433 | -0.35(-1.74%) |
May 18, 2016 | 20.21 | 20.39 | 19.82 | 19.94 | 1,506,311 | -0.32(-1.57%) |
May 17, 2016 | 20.78 | 20.79 | 20.12 | 20.26 | 1,724,300 | -0.48(-2.33%) |
May 16, 2016 | 20.54 | 20.88 | 20.54 | 20.74 | 1,896,083 | +0.15(+0.74%) |
May 13, 2016 | 20.73 | 20.80 | 20.47 | 20.59 | 2,308,572 | -0.17(-0.80%) |
May 12, 2016 | 20.81 | 20.91 | 20.70 | 20.75 | 3,063,410 | -0.01(-0.03%) |
May 11, 2016 | 21.05 | 21.07 | 20.74 | 20.76 | 8,378,984 | -0.84(-3.91%) |
May 10, 2016 | 21.73 | 21.74 | 21.53 | 21.61 | 963,936 | -0.03(-0.13%) |
May 09, 2016 | 21.61 | 21.74 | 21.53 | 21.63 | 2,096,913 | +0.08(+0.37%) |
May 06, 2016 | 21.57 | 21.72 | 21.06 | 21.55 | 914,547 | -0.06(-0.27%) |
May 05, 2016 | 21.67 | 21.77 | 21.39 | 21.61 | 657,827 | -0.06(-0.30%) |
May 04, 2016 | 21.23 | 21.71 | 21.22 | 21.68 | 835,275 | +0.30(+1.42%) |
May 03, 2016 | 21.39 | 21.52 | 21.24 | 21.37 | 712,222 | -0.11(-0.50%) |
May 02, 2016 | 21.22 | 21.58 | 21.16 | 21.48 | 787,391 | +0.38(+1.81%) |
Apr 29, 2016 | 21.26 | 21.37 | 20.96 | 21.10 | 926,211 | -0.21(-0.98%) |
Apr 28, 2016 | 21.06 | 21.44 | 21.06 | 21.31 | 812,233 | +0.13(+0.61%) |
Apr 27, 2016 | 21.34 | 21.38 | 21.00 | 21.18 | 739,761 | -0.17(-0.81%) |
Apr 26, 2016 | 21.55 | 21.60 | 21.32 | 21.35 | 568,409 | -0.14(-0.67%) |
Apr 25, 2016 | 21.15 | 21.50 | 21.15 | 21.50 | 532,300 | +0.23(+1.09%) |
Apr 22, 2016 | 20.81 | 21.34 | 20.81 | 21.27 | 835,417 | +0.48(+2.33%) |
Apr 21, 2016 | 21.06 | 21.20 | 20.66 | 20.78 | 779,738 | -0.19(-0.93%) |
Apr 20, 2016 | 21.16 | 21.20 | 20.98 | 20.98 | 568,545 | -0.16(-0.75%) |
Apr 19, 2016 | 21.22 | 21.25 | 21.04 | 21.14 | 395,493 | -0.06(-0.31%) |
Apr 18, 2016 | 21.31 | 21.40 | 21.03 | 21.20 | 616,748 | -0.12(-0.54%) |
Apr 15, 2016 | 21.10 | 21.48 | 21.10 | 21.32 | 971,274 | +0.22(+1.03%) |
Apr 14, 2016 | 21.14 | 21.30 | 21.06 | 21.10 | 797,540 | +0.00(+0.00%) |
Apr 13, 2016 | 21.38 | 21.39 | 21.06 | 21.10 | 909,669 | -0.17(-0.78%) |
Apr 12, 2016 | 21.05 | 21.36 | 20.95 | 21.27 | 1,512,247 | +0.21(+0.99%) |
Apr 11, 2016 | 20.93 | 21.21 | 20.86 | 21.06 | 963,965 | +0.13(+0.62%) |
Apr 08, 2016 | 20.81 | 21.28 | 20.76 | 20.93 | 1,370,043 | +0.26(+1.26%) |
Apr 07, 2016 | 20.81 | 20.99 | 20.58 | 20.67 | 1,057,902 | -0.20(-0.97%) |
Apr 06, 2016 | 20.75 | 20.92 | 20.59 | 20.87 | 941,615 | +0.10(+0.49%) |
Apr 05, 2016 | 20.80 | 20.93 | 20.74 | 20.77 | 1,118,588 | -0.12(-0.59%) |
Apr 04, 2016 | 20.81 | 20.96 | 20.73 | 20.89 | 879,367 | +0.06(+0.28%) |
Apr 01, 2016 | 20.73 | 20.92 | 20.67 | 20.83 | 1,601,635 | -0.03(-0.14%) |
Mar 31, 2016 | 20.91 | 21.02 | 20.80 | 20.86 | 1,880,803 | -0.09(-0.45%) |
Mar 30, 2016 | 21.30 | 21.35 | 20.96 | 20.96 | 608,168 | -0.22(-1.02%) |
Mar 29, 2016 | 20.60 | 21.25 | 20.46 | 21.17 | 1,927,665 | +0.56(+2.73%) |
Mar 28, 2016 | 20.51 | 20.67 | 20.29 | 20.61 | 1,843,194 | -0.06(-0.28%) |
Mar 24, 2016 | 20.54 | 20.67 | 20.67 | 20.67 | 1,198,000 | +0.10(+0.49%) |
Mar 23, 2016 | 21.09 | 21.11 | 20.57 | 20.57 | 937,926 | -0.56(-2.63%) |
Mar 22, 2016 | 20.98 | 21.26 | 20.91 | 21.12 | 903,785 | +0.03(+0.14%) |
Mar 21, 2016 | 20.87 | 21.15 | 20.87 | 21.09 | 1,475,454 | +0.11(+0.52%) |
Mar 18, 2016 | 21.14 | 21.24 | 20.94 | 20.98 | 1,630,814 | -0.03(-0.14%) |
Mar 17, 2016 | 20.41 | 21.16 | 20.36 | 21.01 | 1,492,929 | +0.60(+2.93%) |
Mar 16, 2016 | 19.75 | 20.42 | 19.44 | 20.41 | 723,141 | +0.61(+3.06%) |
Mar 15, 2016 | 19.60 | 19.81 | 19.50 | 19.81 | 785,762 | +0.11(+0.55%) |
Mar 14, 2016 | 19.74 | 19.79 | 19.11 | 19.70 | 1,202,549 | -0.05(-0.25%) |
Mar 11, 2016 | 19.21 | 19.76 | 19.10 | 19.75 | 2,446,497 | +0.77(+4.04%) |
Mar 10, 2016 | 19.34 | 19.40 | 18.84 | 18.99 | 691,880 | -0.24(-1.23%) |
Mar 09, 2016 | 19.09 | 19.32 | 18.98 | 19.22 | 544,833 | +0.14(+0.75%) |
Mar 08, 2016 | 19.51 | 19.59 | 19.02 | 19.08 | 1,226,270 | -0.40(-2.06%) |
Mar 07, 2016 | 19.22 | 19.76 | 19.21 | 19.48 | 884,392 | +0.16(+0.82%) |
Mar 04, 2016 | 19.44 | 19.48 | 19.20 | 19.32 | 774,675 | -0.11(-0.55%) |
Mar 03, 2016 | 19.21 | 19.44 | 19.19 | 19.43 | 631,344 | +0.26(+1.34%) |
Mar 02, 2016 | 18.89 | 19.18 | 18.76 | 19.17 | 717,666 | +0.22(+1.17%) |
Mar 01, 2016 | 18.34 | 18.95 | 18.25 | 18.95 | 711,071 | +0.69(+3.76%) |
Feb 29, 2016 | 18.51 | 18.67 | 18.22 | 18.26 | 920,444 | -0.25(-1.35%) |
Feb 26, 2016 | 18.05 | 18.73 | 18.05 | 18.51 | 1,276,110 | +0.47(+2.62%) |
Feb 25, 2016 | 17.76 | 18.04 | 17.76 | 18.04 | 934,819 | +0.36(+2.03%) |
Feb 24, 2016 | 17.54 | 17.72 | 17.37 | 17.68 | 755,147 | +0.04(+0.24%) |
Feb 23, 2016 | 17.59 | 17.82 | 17.55 | 17.64 | 694,714 | +0.00(+0.00%) |
Feb 22, 2016 | 17.47 | 17.77 | 17.46 | 17.64 | 982,584 | +0.31(+1.78%) |
Feb 19, 2016 | 17.17 | 17.44 | 16.67 | 17.33 | 1,040,108 | +0.04(+0.21%) |
Feb 18, 2016 | 17.23 | 17.33 | 16.94 | 17.30 | 954,255 | +0.12(+0.71%) |
Feb 17, 2016 | 16.89 | 17.27 | 16.86 | 17.17 | 1,364,933 | +0.34(+2.04%) |
Feb 16, 2016 | 16.70 | 16.83 | 16.61 | 16.83 | 1,405,008 | +0.23(+1.38%) |
Feb 12, 2016 | 16.49 | 16.60 | 16.60 | 16.60 | 1,111,354 | +0.15(+0.91%) |
Feb 11, 2016 | 16.71 | 16.75 | 16.42 | 16.45 | 1,247,885 | -0.52(-3.04%) |
Feb 10, 2016 | 16.56 | 17.21 | 16.55 | 16.97 | 966,512 | +0.46(+2.78%) |
Feb 09, 2016 | 16.87 | 17.00 | 16.49 | 16.51 | 1,065,667 | -0.56(-3.27%) |
Feb 08, 2016 | 17.47 | 17.51 | 16.80 | 17.07 | 1,038,159 | -0.56(-3.17%) |
Feb 05, 2016 | 17.77 | 17.87 | 17.35 | 17.62 | 1,281,532 | -0.23(-1.28%) |
Feb 04, 2016 | 17.77 | 17.93 | 17.62 | 17.85 | 2,067,209 | +0.03(+0.16%) |
Feb 03, 2016 | 17.86 | 17.99 | 17.59 | 17.82 | 1,373,417 | +0.03(+0.16%) |
Feb 02, 2016 | 17.85 | 18.08 | 17.55 | 17.80 | 1,252,968 | -0.19(-1.04%) |
Feb 01, 2016 | 18.01 | 18.22 | 17.72 | 17.98 | 1,148,698 | -0.21(-1.18%) |
Jan 29, 2016 | 18.09 | 18.28 | 17.90 | 18.20 | 1,492,048 | +0.23(+1.28%) |
Jan 28, 2016 | 18.21 | 18.41 | 17.82 | 17.97 | 962,223 | -0.12(-0.67%) |
Jan 27, 2016 | 18.07 | 18.24 | 17.78 | 18.09 | 1,346,473 | -0.09(-0.47%) |
Jan 26, 2016 | 17.70 | 18.18 | 17.66 | 18.18 | 725,421 | +0.49(+2.75%) |
Jan 25, 2016 | 17.77 | 17.95 | 17.60 | 17.69 | 1,197,153 | -0.09(-0.52%) |
Jan 22, 2016 | 17.20 | 17.79 | 17.10 | 17.78 | 958,636 | +0.73(+4.28%) |
Jan 21, 2016 | 17.09 | 17.40 | 16.67 | 17.05 | 970,125 | +0.05(+0.29%) |
Jan 20, 2016 | 17.33 | 17.41 | 16.44 | 17.00 | 1,469,556 | -0.49(-2.82%) |
Jan 19, 2016 | 17.42 | 17.55 | 17.21 | 17.50 | 1,432,803 | +0.21(+1.20%) |
Jan 15, 2016 | 17.33 | 17.29 | 17.29 | 17.29 | 1,098,648 | -0.39(-2.19%) |
Jan 14, 2016 | 17.76 | 17.88 | 17.43 | 17.67 | 1,285,239 | -0.04(-0.20%) |
Jan 13, 2016 | 17.82 | 18.10 | 17.60 | 17.71 | 1,410,768 | -0.11(-0.64%) |
Jan 12, 2016 | 18.37 | 18.37 | 17.65 | 17.82 | 2,202,839 | -0.44(-2.39%) |
Jan 11, 2016 | 18.23 | 18.49 | 18.18 | 18.26 | 1,072,324 | -0.16(-0.86%) |
Jan 08, 2016 | 18.99 | 19.09 | 18.39 | 18.42 | 1,412,744 | -0.54(-2.83%) |
Jan 07, 2016 | 19.09 | 19.18 | 18.94 | 18.96 | 1,094,901 | -0.45(-2.32%) |
Jan 06, 2016 | 19.43 | 19.61 | 19.29 | 19.41 | 1,116,645 | -0.20(-1.02%) |
Jan 05, 2016 | 19.44 | 19.68 | 19.33 | 19.61 | 1,912,721 | +0.15(+0.77%) |
Jan 04, 2016 | 19.94 | 19.94 | 19.34 | 19.46 | 1,119,801 | -0.69(-3.45%) |
Dec 31, 2015 | 20.30 | 20.15 | 20.15 | 20.15 | 1,013,610 | -0.11(-0.57%) |
Dec 30, 2015 | 20.27 | 20.40 | 20.20 | 20.27 | 434,507 | -0.04(-0.21%) |
Dec 29, 2015 | 20.14 | 20.43 | 20.11 | 20.31 | 737,660 | +0.23(+1.14%) |
Dec 28, 2015 | 19.80 | 20.08 | 19.78 | 20.08 | 583,369 | +0.22(+1.12%) |
Dec 24, 2015 | 19.83 | 19.86 | 19.86 | 19.86 | 187,948 | +0.06(+0.29%) |
Dec 23, 2015 | 19.79 | 19.86 | 19.72 | 19.80 | 502,907 | +0.08(+0.40%) |
Dec 22, 2015 | 19.94 | 20.05 | 19.67 | 19.72 | 802,884 | -0.16(-0.83%) |
Dec 21, 2015 | 19.99 | 20.10 | 19.78 | 19.89 | 671,485 | +0.00(+0.00%) |
Dec 18, 2015 | 20.07 | 20.15 | 19.83 | 19.89 | 2,242,867 | -0.28(-1.38%) |
Dec 17, 2015 | 20.20 | 20.34 | 20.08 | 20.17 | 1,618,213 | +0.01(+0.04%) |
Dec 16, 2015 | 19.68 | 20.20 | 19.68 | 20.16 | 1,001,090 | +0.57(+2.92%) |
Dec 15, 2015 | 19.62 | 19.71 | 19.50 | 19.59 | 1,294,868 | +0.09(+0.47%) |
Dec 14, 2015 | 19.35 | 19.53 | 19.28 | 19.49 | 1,046,527 | +0.06(+0.33%) |
Dec 11, 2015 | 19.02 | 19.49 | 18.95 | 19.43 | 1,299,838 | +0.11(+0.59%) |
Dec 10, 2015 | 19.47 | 19.48 | 19.27 | 19.32 | 867,272 | -0.13(-0.66%) |
Dec 09, 2015 | 19.68 | 19.72 | 19.28 | 19.44 | 707,343 | -0.30(-1.51%) |
Dec 08, 2015 | 19.71 | 19.88 | 19.61 | 19.74 | 610,904 | -0.06(-0.29%) |
Dec 07, 2015 | 20.20 | 20.27 | 19.59 | 19.80 | 835,398 | -0.46(-2.28%) |
Dec 04, 2015 | 19.98 | 20.45 | 19.98 | 20.26 | 1,837,875 | +0.64(+3.26%) |
Dec 03, 2015 | 20.03 | 20.13 | 19.53 | 19.62 | 941,405 | -0.44(-2.20%) |
Dec 02, 2015 | 20.39 | 20.42 | 20.06 | 20.06 | 1,243,143 | -0.37(-1.81%) |
Dec 01, 2015 | 20.45 | 20.56 | 20.30 | 20.43 | 388,636 | +0.05(+0.24%) |
Nov 30, 2015 | 20.57 | 20.69 | 20.36 | 20.38 | 1,075,414 | -0.15(-0.73%) |
Nov 27, 2015 | 20.38 | 20.70 | 20.33 | 20.53 | 339,567 | +0.14(+0.70%) |
Nov 25, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 729,723 | +0.04(+0.21%) |
Nov 24, 2015 | 20.35 | 20.46 | 20.17 | 20.35 | 440,378 | -0.12(-0.59%) |
Nov 23, 2015 | 20.43 | 20.57 | 20.40 | 20.47 | 542,004 | +0.01(+0.03%) |
Nov 20, 2015 | 19.86 | 20.52 | 19.77 | 20.46 | 614,548 | +0.70(+3.53%) |
Nov 19, 2015 | 19.74 | 19.83 | 19.58 | 19.76 | 960,756 | +0.04(+0.18%) |
Nov 18, 2015 | 19.61 | 19.89 | 19.53 | 19.73 | 598,127 | +0.13(+0.65%) |
Nov 17, 2015 | 19.66 | 19.93 | 19.59 | 19.60 | 395,640 | -0.11(-0.58%) |
Nov 16, 2015 | 19.66 | 19.74 | 19.47 | 19.71 | 528,278 | +0.07(+0.36%) |
Nov 13, 2015 | 19.76 | 20.01 | 19.60 | 19.64 | 685,324 | -0.13(-0.65%) |
Nov 12, 2015 | 20.08 | 20.08 | 19.73 | 19.77 | 524,779 | -0.37(-1.84%) |
Nov 11, 2015 | 20.22 | 20.30 | 20.09 | 20.14 | 406,759 | -0.04(-0.18%) |
Nov 10, 2015 | 19.94 | 20.26 | 19.94 | 20.18 | 918,238 | +0.24(+1.21%) |
Nov 09, 2015 | 20.41 | 20.85 | 19.81 | 19.94 | 1,462,627 | -0.64(-3.11%) |
Nov 06, 2015 | 20.84 | 21.35 | 20.36 | 20.57 | 1,144,140 | -0.46(-2.20%) |
Nov 05, 2015 | 20.84 | 21.05 | 20.70 | 21.04 | 624,174 | +0.23(+1.09%) |
Nov 04, 2015 | 20.93 | 21.13 | 20.74 | 20.81 | 1,174,898 | -0.12(-0.58%) |
Nov 03, 2015 | 20.97 | 21.02 | 20.76 | 20.93 | 1,086,829 | -0.13(-0.61%) |
Nov 02, 2015 | 20.39 | 21.10 | 20.28 | 21.06 | 1,181,070 | +0.75(+3.68%) |
Oct 30, 2015 | 20.38 | 20.45 | 20.18 | 20.31 | 663,637 | -0.01(-0.07%) |
Oct 29, 2015 | 20.13 | 20.38 | 20.12 | 20.33 | 788,088 | +0.08(+0.39%) |
Oct 28, 2015 | 20.28 | 20.48 | 19.97 | 20.25 | 1,167,690 | -0.01(-0.07%) |
Oct 27, 2015 | 20.15 | 20.29 | 20.06 | 20.26 | 1,483,700 | +0.11(+0.53%) |
Oct 26, 2015 | 20.37 | 20.47 | 20.08 | 20.16 | 830,060 | -0.21(-1.01%) |
Oct 23, 2015 | 20.43 | 20.55 | 20.06 | 20.36 | 2,210,513 | -0.01(-0.07%) |
Oct 22, 2015 | 21.12 | 21.15 | 20.34 | 20.38 | 2,715,299 | -0.75(-3.53%) |
Oct 21, 2015 | 21.75 | 21.80 | 20.75 | 21.12 | 4,803,523 | -0.62(-2.85%) |
Oct 20, 2015 | 21.89 | 22.02 | 21.63 | 21.74 | 1,061,328 | -0.15(-0.68%) |
Oct 19, 2015 | 21.50 | 21.89 | 21.40 | 21.89 | 580,355 | +0.30(+1.38%) |
Oct 16, 2015 | 21.46 | 21.68 | 21.36 | 21.59 | 668,674 | +0.20(+0.93%) |
Oct 15, 2015 | 21.16 | 21.39 | 21.08 | 21.39 | 473,584 | +0.28(+1.31%) |
Oct 14, 2015 | 21.35 | 21.41 | 21.09 | 21.12 | 556,061 | -0.19(-0.90%) |
Oct 13, 2015 | 21.36 | 21.53 | 21.18 | 21.31 | 625,819 | -0.10(-0.46%) |
Oct 12, 2015 | 21.15 | 21.54 | 21.14 | 21.41 | 709,974 | +0.33(+1.55%) |
Oct 09, 2015 | 21.07 | 21.14 | 20.81 | 21.08 | 704,665 | +0.04(+0.17%) |
Oct 08, 2015 | 21.12 | 21.13 | 20.77 | 21.04 | 1,297,490 | -0.07(-0.34%) |
Oct 07, 2015 | 20.88 | 21.15 | 20.82 | 21.12 | 1,102,344 | +0.26(+1.23%) |
Oct 06, 2015 | 21.19 | 21.30 | 20.82 | 20.86 | 731,880 | -0.38(-1.81%) |
Oct 05, 2015 | 20.85 | 21.25 | 20.80 | 21.24 | 455,876 | +0.53(+2.54%) |
Oct 02, 2015 | 20.44 | 20.72 | 20.29 | 20.72 | 415,858 | +0.22(+1.08%) |
Oct 01, 2015 | 20.51 | 20.55 | 20.23 | 20.50 | 524,384 | +0.03(+0.14%) |
Sep 30, 2015 | 20.79 | 20.84 | 20.35 | 20.47 | 733,084 | -0.08(-0.38%) |
Sep 29, 2015 | 20.46 | 20.65 | 20.43 | 20.55 | 822,196 | +0.13(+0.63%) |
Sep 28, 2015 | 20.55 | 20.62 | 20.34 | 20.42 | 927,632 | -0.18(-0.86%) |
Sep 25, 2015 | 20.75 | 20.91 | 20.59 | 20.60 | 537,770 | -0.04(-0.21%) |
Sep 24, 2015 | 20.87 | 20.94 | 20.55 | 20.64 | 668,549 | -0.28(-1.36%) |
Sep 23, 2015 | 20.67 | 20.93 | 20.58 | 20.92 | 547,372 | +0.33(+1.59%) |
Sep 22, 2015 | 20.85 | 21.04 | 20.60 | 20.60 | 406,363 | -0.43(-2.06%) |
Sep 21, 2015 | 20.93 | 21.17 | 20.65 | 21.03 | 519,997 | +0.14(+0.65%) |
Sep 18, 2015 | 20.85 | 21.22 | 20.80 | 20.89 | 1,148,508 | -0.20(-0.94%) |
Sep 17, 2015 | 20.90 | 21.35 | 20.68 | 21.09 | 879,514 | +0.16(+0.78%) |
Sep 16, 2015 | 20.65 | 20.97 | 20.57 | 20.93 | 446,913 | +0.31(+1.50%) |
Sep 15, 2015 | 20.59 | 20.72 | 20.35 | 20.62 | 622,351 | +0.06(+0.28%) |
Sep 14, 2015 | 20.78 | 20.78 | 20.48 | 20.56 | 492,478 | -0.14(-0.68%) |
Sep 11, 2015 | 19.90 | 20.72 | 19.89 | 20.71 | 1,088,517 | +0.76(+3.83%) |
Sep 10, 2015 | 19.62 | 20.22 | 19.59 | 19.94 | 1,897,778 | +0.31(+1.59%) |
Sep 09, 2015 | 20.05 | 20.12 | 19.62 | 19.63 | 1,477,925 | -0.25(-1.28%) |
Sep 08, 2015 | 20.02 | 20.03 | 19.78 | 19.89 | 1,064,453 | +0.11(+0.57%) |
Sep 04, 2015 | 19.93 | 19.77 | 19.77 | 19.77 | 454,158 | -0.37(-1.83%) |
Sep 03, 2015 | 20.10 | 20.30 | 20.06 | 20.14 | 1,067,829 | +0.19(+0.96%) |
Sep 02, 2015 | 19.80 | 19.98 | 19.61 | 19.95 | 1,150,118 | +0.34(+1.73%) |