Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.68 | 24.01 | 23.56 | 23.90 | 418,887 | +0.31(+1.30%) |
Sep 29, 2016 | 24.07 | 24.12 | 23.57 | 23.60 | 265,352 | -0.43(-1.79%) |
Sep 28, 2016 | 23.89 | 24.04 | 23.82 | 24.03 | 324,253 | +0.17(+0.70%) |
Sep 27, 2016 | 23.54 | 23.86 | 23.50 | 23.86 | 462,546 | +0.22(+0.93%) |
Sep 26, 2016 | 23.94 | 23.94 | 23.51 | 23.64 | 318,333 | -0.50(-2.06%) |
Sep 23, 2016 | 24.14 | 24.29 | 24.01 | 24.14 | 319,692 | -0.09(-0.36%) |
Sep 22, 2016 | 24.25 | 24.25 | 24.04 | 24.23 | 523,521 | +0.04(+0.17%) |
Sep 21, 2016 | 23.97 | 24.19 | 23.94 | 24.18 | 486,432 | +0.30(+1.27%) |
Sep 20, 2016 | 23.96 | 24.12 | 23.87 | 23.88 | 207,305 | +0.04(+0.18%) |
Sep 19, 2016 | 23.84 | 24.09 | 23.70 | 23.84 | 242,896 | +0.12(+0.49%) |
Sep 16, 2016 | 23.78 | 23.83 | 23.42 | 23.72 | 563,045 | -0.04(-0.18%) |
Sep 15, 2016 | 23.26 | 23.79 | 23.26 | 23.76 | 298,782 | +0.53(+2.26%) |
Sep 14, 2016 | 23.34 | 23.55 | 23.18 | 23.24 | 267,162 | -0.12(-0.53%) |
Sep 13, 2016 | 23.53 | 23.57 | 23.11 | 23.36 | 185,440 | -0.42(-1.78%) |
Sep 12, 2016 | 23.62 | 23.79 | 23.41 | 23.79 | 420,459 | +0.04(+0.18%) |
Sep 09, 2016 | 23.98 | 24.07 | 23.74 | 23.74 | 473,469 | -0.30(-1.25%) |
Sep 08, 2016 | 24.11 | 24.17 | 23.95 | 24.04 | 229,005 | -0.01(-0.03%) |
Sep 07, 2016 | 23.77 | 24.06 | 23.57 | 24.05 | 264,625 | +0.19(+0.80%) |
Sep 06, 2016 | 24.07 | 24.07 | 23.62 | 23.86 | 318,063 | -0.16(-0.67%) |
Sep 02, 2016 | 23.75 | 24.02 | 24.02 | 24.02 | 434,194 | +0.25(+1.04%) |
Sep 01, 2016 | 24.14 | 24.24 | 23.73 | 23.77 | 504,434 | -0.37(-1.51%) |
Aug 31, 2016 | 24.29 | 24.31 | 23.95 | 24.14 | 537,831 | -0.17(-0.69%) |
Aug 30, 2016 | 24.12 | 24.31 | 24.08 | 24.31 | 288,619 | +0.17(+0.70%) |
Aug 29, 2016 | 23.87 | 24.15 | 23.87 | 24.14 | 373,342 | +0.26(+1.07%) |
Aug 26, 2016 | 23.79 | 23.98 | 23.69 | 23.88 | 220,766 | +0.08(+0.34%) |
Aug 25, 2016 | 23.66 | 23.85 | 23.62 | 23.80 | 273,870 | +0.10(+0.43%) |
Aug 24, 2016 | 23.68 | 23.74 | 23.57 | 23.70 | 134,223 | +0.07(+0.31%) |
Aug 23, 2016 | 23.60 | 23.74 | 23.53 | 23.63 | 145,639 | +0.06(+0.25%) |
Aug 22, 2016 | 23.38 | 23.63 | 23.34 | 23.57 | 149,909 | +0.08(+0.34%) |
Aug 19, 2016 | 23.38 | 23.61 | 23.34 | 23.49 | 446,308 | +0.10(+0.44%) |
Aug 18, 2016 | 23.36 | 23.49 | 23.21 | 23.38 | 415,638 | -0.06(-0.25%) |
Aug 17, 2016 | 23.10 | 23.46 | 23.09 | 23.44 | 267,849 | +0.32(+1.39%) |
Aug 16, 2016 | 23.20 | 23.28 | 22.75 | 23.12 | 346,414 | -0.23(-0.97%) |
Aug 15, 2016 | 23.06 | 23.35 | 23.00 | 23.35 | 263,963 | +0.37(+1.62%) |
Aug 12, 2016 | 22.76 | 22.98 | 22.57 | 22.98 | 151,184 | +0.07(+0.29%) |
Aug 11, 2016 | 22.84 | 23.07 | 22.77 | 22.91 | 210,788 | +0.10(+0.45%) |
Aug 10, 2016 | 23.09 | 23.14 | 22.71 | 22.81 | 169,313 | -0.31(-1.36%) |
Aug 09, 2016 | 23.09 | 23.26 | 22.95 | 23.12 | 217,227 | +0.00(+0.00%) |
Aug 08, 2016 | 23.03 | 23.12 | 22.82 | 23.12 | 291,405 | +0.14(+0.60%) |
Aug 05, 2016 | 22.30 | 22.98 | 22.18 | 22.98 | 341,124 | +0.91(+4.12%) |
Aug 04, 2016 | 21.99 | 22.16 | 21.89 | 22.07 | 223,328 | +0.04(+0.16%) |
Aug 03, 2016 | 21.65 | 22.16 | 21.65 | 22.04 | 264,904 | +0.32(+1.50%) |
Aug 02, 2016 | 21.77 | 21.86 | 21.61 | 21.71 | 257,717 | -0.07(-0.33%) |
Aug 01, 2016 | 21.88 | 22.16 | 21.71 | 21.79 | 281,838 | -0.09(-0.43%) |
Jul 29, 2016 | 21.33 | 22.19 | 20.57 | 21.88 | 444,773 | +0.01(+0.03%) |
Jul 28, 2016 | 22.01 | 22.25 | 21.64 | 21.87 | 504,269 | +0.39(+1.81%) |
Jul 27, 2016 | 21.45 | 21.75 | 21.40 | 21.48 | 319,930 | +0.00(+0.00%) |
Jul 26, 2016 | 21.32 | 21.50 | 21.32 | 21.48 | 173,774 | +0.13(+0.61%) |
Jul 25, 2016 | 21.51 | 21.58 | 21.28 | 21.35 | 124,374 | -0.17(-0.77%) |
Jul 22, 2016 | 21.31 | 21.58 | 21.14 | 21.52 | 150,369 | +0.27(+1.29%) |
Jul 21, 2016 | 21.62 | 21.62 | 21.19 | 21.24 | 263,709 | -0.44(-2.03%) |
Jul 20, 2016 | 21.78 | 21.78 | 21.45 | 21.68 | 255,492 | +0.05(+0.23%) |
Jul 19, 2016 | 21.65 | 21.79 | 21.61 | 21.63 | 353,778 | -0.02(-0.10%) |
Jul 18, 2016 | 21.62 | 21.74 | 21.55 | 21.66 | 269,264 | -0.02(-0.10%) |
Jul 15, 2016 | 21.66 | 21.82 | 21.38 | 21.68 | 256,197 | +0.17(+0.81%) |
Jul 14, 2016 | 21.55 | 21.63 | 21.40 | 21.50 | 532,806 | +0.30(+1.40%) |
Jul 13, 2016 | 21.10 | 21.25 | 20.97 | 21.21 | 428,972 | +0.11(+0.51%) |
Jul 12, 2016 | 20.76 | 21.12 | 20.75 | 21.10 | 377,825 | +0.57(+2.78%) |
Jul 11, 2016 | 20.26 | 20.60 | 20.21 | 20.53 | 198,182 | +0.41(+2.04%) |
Jul 08, 2016 | 19.95 | 20.26 | 19.62 | 20.12 | 245,255 | +0.50(+2.54%) |
Jul 07, 2016 | 19.38 | 19.67 | 19.38 | 19.62 | 325,483 | +0.31(+1.61%) |
Jul 05, 2016 | 19.59 | 19.59 | 19.16 | 19.31 | 200,162 | -0.48(-2.41%) |
Jul 01, 2016 | 20.17 | 19.79 | 19.79 | 19.79 | 413,107 | -0.46(-2.28%) |
Jun 30, 2016 | 19.89 | 20.25 | 19.57 | 20.25 | 515,931 | +0.44(+2.22%) |
Jun 29, 2016 | 19.71 | 19.89 | 19.53 | 19.81 | 205,664 | +0.36(+1.86%) |
Jun 28, 2016 | 19.14 | 19.56 | 19.14 | 19.45 | 300,856 | +0.48(+2.55%) |
Jun 27, 2016 | 19.70 | 19.71 | 18.88 | 18.96 | 401,713 | -0.97(-4.85%) |
Jun 24, 2016 | 20.36 | 20.60 | 19.92 | 19.93 | 675,690 | -1.51(-7.03%) |
Jun 23, 2016 | 20.90 | 21.44 | 20.90 | 21.44 | 275,731 | +0.88(+4.28%) |
Jun 22, 2016 | 20.54 | 20.86 | 20.49 | 20.56 | 262,080 | +0.02(+0.11%) |
Jun 21, 2016 | 20.39 | 20.59 | 20.20 | 20.54 | 217,530 | +0.16(+0.78%) |
Jun 20, 2016 | 20.35 | 20.70 | 20.31 | 20.38 | 189,278 | +0.38(+1.88%) |
Jun 17, 2016 | 20.14 | 20.36 | 19.88 | 20.00 | 456,977 | -0.10(-0.50%) |
Jun 16, 2016 | 20.03 | 20.16 | 19.82 | 20.10 | 249,560 | -0.14(-0.71%) |
Jun 15, 2016 | 20.44 | 20.63 | 20.25 | 20.25 | 254,153 | -0.09(-0.46%) |
Jun 14, 2016 | 20.66 | 20.83 | 20.23 | 20.34 | 180,643 | -0.37(-1.78%) |
Jun 13, 2016 | 20.92 | 21.12 | 20.66 | 20.71 | 378,718 | -0.32(-1.51%) |
Jun 10, 2016 | 21.18 | 21.26 | 21.00 | 21.03 | 406,843 | -0.38(-1.75%) |
Jun 09, 2016 | 21.63 | 21.63 | 21.18 | 21.40 | 182,730 | -0.37(-1.69%) |
Jun 08, 2016 | 21.65 | 21.88 | 21.59 | 21.77 | 189,734 | +0.10(+0.47%) |
Jun 07, 2016 | 21.61 | 21.81 | 21.51 | 21.67 | 214,285 | +0.03(+0.13%) |
Jun 06, 2016 | 21.38 | 21.84 | 21.38 | 21.64 | 278,856 | +0.30(+1.42%) |
Jun 03, 2016 | 21.59 | 21.59 | 20.95 | 21.34 | 370,042 | -0.49(-2.25%) |
Jun 02, 2016 | 21.80 | 21.85 | 21.65 | 21.83 | 340,655 | -0.07(-0.30%) |
Jun 01, 2016 | 21.88 | 21.93 | 21.70 | 21.89 | 596,282 | -0.09(-0.43%) |
May 31, 2016 | 22.00 | 22.23 | 21.75 | 21.99 | 751,535 | -0.06(-0.26%) |
May 27, 2016 | 21.64 | 22.05 | 22.05 | 22.05 | 528,267 | +0.44(+2.04%) |
May 26, 2016 | 21.92 | 21.92 | 21.56 | 21.60 | 213,818 | -0.35(-1.61%) |
May 25, 2016 | 21.71 | 22.00 | 21.62 | 21.96 | 351,278 | +0.34(+1.57%) |
May 24, 2016 | 21.22 | 21.65 | 21.16 | 21.62 | 251,081 | +0.54(+2.57%) |
May 23, 2016 | 21.23 | 21.29 | 21.01 | 21.08 | 278,864 | -0.16(-0.76%) |
May 20, 2016 | 21.03 | 21.46 | 21.03 | 21.24 | 300,928 | +0.34(+1.64%) |
May 19, 2016 | 21.05 | 21.42 | 20.72 | 20.90 | 221,416 | -0.26(-1.23%) |
May 18, 2016 | 20.27 | 21.17 | 20.27 | 21.16 | 213,721 | +0.87(+4.30%) |
May 17, 2016 | 20.46 | 20.70 | 20.13 | 20.28 | 336,461 | -0.19(-0.92%) |
May 16, 2016 | 20.17 | 20.73 | 20.17 | 20.47 | 344,561 | +0.26(+1.29%) |
May 13, 2016 | 20.36 | 20.61 | 20.13 | 20.21 | 366,747 | -0.16(-0.78%) |
May 12, 2016 | 20.46 | 20.58 | 20.22 | 20.37 | 361,203 | +0.01(+0.04%) |
May 11, 2016 | 20.44 | 20.66 | 20.35 | 20.36 | 168,214 | -0.14(-0.67%) |
May 10, 2016 | 20.32 | 20.67 | 20.32 | 20.50 | 209,635 | +0.23(+1.14%) |
May 09, 2016 | 20.29 | 20.56 | 20.15 | 20.27 | 283,471 | -0.04(-0.18%) |
May 06, 2016 | 20.00 | 20.31 | 19.94 | 20.31 | 385,813 | +0.11(+0.56%) |
May 05, 2016 | 20.40 | 20.52 | 20.17 | 20.19 | 321,696 | -0.15(-0.73%) |
May 04, 2016 | 20.43 | 20.64 | 20.07 | 20.34 | 383,709 | -0.28(-1.38%) |
May 03, 2016 | 20.97 | 21.25 | 20.51 | 20.63 | 425,468 | -0.67(-3.14%) |
May 02, 2016 | 21.13 | 21.47 | 20.98 | 21.30 | 696,863 | +0.29(+1.39%) |
Apr 29, 2016 | 20.66 | 21.11 | 20.65 | 21.00 | 882,031 | -0.36(-1.67%) |
Apr 28, 2016 | 22.15 | 22.37 | 21.17 | 21.36 | 672,841 | -1.20(-5.33%) |
Apr 27, 2016 | 22.61 | 22.64 | 22.30 | 22.56 | 453,231 | -0.03(-0.13%) |
Apr 26, 2016 | 22.33 | 22.66 | 22.26 | 22.59 | 273,649 | +0.31(+1.37%) |
Apr 25, 2016 | 22.46 | 22.46 | 22.24 | 22.29 | 314,332 | -0.27(-1.20%) |
Apr 22, 2016 | 22.28 | 22.56 | 22.24 | 22.56 | 336,941 | +0.24(+1.09%) |
Apr 21, 2016 | 22.38 | 22.46 | 22.20 | 22.31 | 420,774 | -0.02(-0.10%) |
Apr 20, 2016 | 22.21 | 22.42 | 22.04 | 22.34 | 244,698 | +0.16(+0.71%) |
Apr 19, 2016 | 21.90 | 22.30 | 21.77 | 22.18 | 273,071 | +0.28(+1.27%) |
Apr 18, 2016 | 21.61 | 22.00 | 21.55 | 21.90 | 203,343 | +0.14(+0.65%) |
Apr 15, 2016 | 21.80 | 21.98 | 21.71 | 21.76 | 151,301 | -0.11(-0.49%) |
Apr 14, 2016 | 21.90 | 22.27 | 21.75 | 21.87 | 278,043 | -0.10(-0.45%) |
Apr 13, 2016 | 21.32 | 21.98 | 21.32 | 21.97 | 407,440 | +0.85(+4.05%) |
Apr 12, 2016 | 20.70 | 21.12 | 20.66 | 21.11 | 164,124 | +0.43(+2.07%) |
Apr 11, 2016 | 20.61 | 20.97 | 20.57 | 20.68 | 175,622 | +0.14(+0.69%) |
Apr 08, 2016 | 20.63 | 20.88 | 20.42 | 20.54 | 168,835 | +0.13(+0.63%) |
Apr 07, 2016 | 20.82 | 20.82 | 20.31 | 20.41 | 215,864 | -0.59(-2.81%) |
Apr 06, 2016 | 20.75 | 21.03 | 20.57 | 21.00 | 185,238 | +0.21(+0.99%) |
Apr 05, 2016 | 21.22 | 21.22 | 20.79 | 20.80 | 192,924 | -0.63(-2.93%) |
Apr 04, 2016 | 21.47 | 21.59 | 21.01 | 21.42 | 298,055 | -0.08(-0.36%) |
Apr 01, 2016 | 21.14 | 21.51 | 20.95 | 21.50 | 217,799 | +0.19(+0.90%) |
Mar 31, 2016 | 21.32 | 21.45 | 21.12 | 21.31 | 190,659 | -0.11(-0.53%) |
Mar 30, 2016 | 21.34 | 21.62 | 21.22 | 21.42 | 173,896 | +0.14(+0.67%) |
Mar 29, 2016 | 20.90 | 21.29 | 20.63 | 21.28 | 302,755 | +0.34(+1.63%) |
Mar 28, 2016 | 21.01 | 21.24 | 20.85 | 20.94 | 258,675 | -0.06(-0.27%) |
Mar 24, 2016 | 21.07 | 21.00 | 21.00 | 21.00 | 444,513 | -0.19(-0.87%) |
Mar 23, 2016 | 21.47 | 21.61 | 21.17 | 21.18 | 310,492 | -0.39(-1.82%) |
Mar 22, 2016 | 21.58 | 21.68 | 21.03 | 21.57 | 366,094 | -0.12(-0.56%) |
Mar 21, 2016 | 21.81 | 21.87 | 21.48 | 21.69 | 230,094 | -0.10(-0.46%) |
Mar 18, 2016 | 21.61 | 21.88 | 21.57 | 21.79 | 627,546 | +0.33(+1.53%) |
Mar 17, 2016 | 21.15 | 21.59 | 20.63 | 21.47 | 367,848 | +0.33(+1.55%) |
Mar 16, 2016 | 21.16 | 21.52 | 20.94 | 21.14 | 313,177 | -0.13(-0.60%) |
Mar 15, 2016 | 21.44 | 21.55 | 21.25 | 21.27 | 282,016 | -0.35(-1.61%) |
Mar 14, 2016 | 21.49 | 21.73 | 21.37 | 21.62 | 399,207 | +0.09(+0.43%) |
Mar 11, 2016 | 21.22 | 21.61 | 20.90 | 21.52 | 269,634 | +0.46(+2.16%) |
Mar 10, 2016 | 20.96 | 21.15 | 20.70 | 21.07 | 394,070 | +0.22(+1.06%) |
Mar 09, 2016 | 21.09 | 21.21 | 20.73 | 20.85 | 375,597 | -0.08(-0.37%) |
Mar 08, 2016 | 21.19 | 21.32 | 20.90 | 20.93 | 305,731 | -0.45(-2.10%) |
Mar 07, 2016 | 20.98 | 21.42 | 20.93 | 21.37 | 356,080 | +0.26(+1.21%) |
Mar 04, 2016 | 21.25 | 21.25 | 20.97 | 21.12 | 507,862 | -0.04(-0.17%) |
Mar 03, 2016 | 21.05 | 21.27 | 20.89 | 21.15 | 511,112 | +0.14(+0.68%) |
Mar 02, 2016 | 21.00 | 21.30 | 20.78 | 21.01 | 481,236 | -0.06(-0.27%) |
Mar 01, 2016 | 20.58 | 21.10 | 20.58 | 21.07 | 694,942 | +0.53(+2.60%) |
Feb 29, 2016 | 21.09 | 21.15 | 20.51 | 20.53 | 360,043 | -0.61(-2.86%) |
Feb 26, 2016 | 20.71 | 21.22 | 20.69 | 21.14 | 258,032 | +0.61(+2.95%) |
Feb 25, 2016 | 20.28 | 20.72 | 20.23 | 20.53 | 328,238 | +0.27(+1.34%) |
Feb 24, 2016 | 19.91 | 20.27 | 19.63 | 20.26 | 271,562 | +0.09(+0.46%) |
Feb 23, 2016 | 20.32 | 20.53 | 20.01 | 20.17 | 337,945 | -0.23(-1.12%) |
Feb 22, 2016 | 20.31 | 20.47 | 20.14 | 20.40 | 260,741 | +0.25(+1.24%) |
Feb 19, 2016 | 19.94 | 20.33 | 19.94 | 20.15 | 345,486 | +0.14(+0.71%) |
Feb 18, 2016 | 20.38 | 20.38 | 19.79 | 20.01 | 384,557 | -0.35(-1.71%) |
Feb 17, 2016 | 20.83 | 20.84 | 20.29 | 20.36 | 269,422 | -0.31(-1.48%) |
Feb 16, 2016 | 20.49 | 20.91 | 20.09 | 20.66 | 279,371 | +0.51(+2.51%) |
Feb 12, 2016 | 19.76 | 20.16 | 20.16 | 20.16 | 277,294 | +0.80(+4.12%) |
Feb 11, 2016 | 19.25 | 19.49 | 18.92 | 19.36 | 446,298 | -0.33(-1.70%) |
Feb 10, 2016 | 19.99 | 20.41 | 19.69 | 19.69 | 298,169 | -0.14(-0.72%) |
Feb 09, 2016 | 19.40 | 20.05 | 19.40 | 19.84 | 318,947 | +0.11(+0.54%) |
Feb 08, 2016 | 19.67 | 19.81 | 19.07 | 19.73 | 403,135 | -0.05(-0.25%) |
Feb 05, 2016 | 20.18 | 20.27 | 19.77 | 19.78 | 424,821 | -0.36(-1.78%) |
Feb 04, 2016 | 20.32 | 20.58 | 19.91 | 20.14 | 704,440 | -0.23(-1.14%) |
Feb 03, 2016 | 20.59 | 20.92 | 19.86 | 20.37 | 538,401 | -0.04(-0.21%) |
Feb 02, 2016 | 20.56 | 20.83 | 20.19 | 20.41 | 341,822 | -0.53(-2.52%) |
Feb 01, 2016 | 20.49 | 21.08 | 20.24 | 20.94 | 606,679 | +0.12(+0.57%) |
Jan 29, 2016 | 20.54 | 20.83 | 20.03 | 20.82 | 1,055,843 | +0.04(+0.17%) |
Jan 28, 2016 | 20.10 | 21.08 | 20.10 | 20.78 | 406,292 | +0.51(+2.53%) |
Jan 27, 2016 | 20.32 | 20.72 | 20.12 | 20.27 | 468,341 | -0.16(-0.79%) |
Jan 26, 2016 | 19.86 | 20.45 | 19.86 | 20.43 | 254,730 | +0.68(+3.45%) |
Jan 25, 2016 | 20.30 | 20.37 | 19.69 | 19.75 | 427,360 | -0.63(-3.10%) |
Jan 22, 2016 | 20.38 | 20.45 | 20.10 | 20.38 | 392,663 | +0.31(+1.54%) |
Jan 21, 2016 | 20.45 | 20.71 | 20.06 | 20.07 | 432,948 | -0.39(-1.89%) |
Jan 20, 2016 | 20.28 | 20.70 | 19.92 | 20.46 | 497,650 | -0.19(-0.92%) |
Jan 19, 2016 | 20.85 | 20.88 | 20.40 | 20.65 | 414,171 | +0.04(+0.17%) |
Jan 15, 2016 | 20.21 | 20.61 | 20.61 | 20.61 | 508,949 | -0.24(-1.15%) |
Jan 14, 2016 | 20.55 | 20.95 | 20.25 | 20.85 | 424,931 | +0.52(+2.56%) |
Jan 13, 2016 | 21.13 | 21.13 | 20.13 | 20.33 | 357,829 | -0.67(-3.21%) |
Jan 12, 2016 | 21.16 | 21.16 | 20.63 | 21.01 | 281,851 | +0.05(+0.23%) |
Jan 11, 2016 | 21.01 | 21.24 | 20.78 | 20.96 | 501,041 | +0.10(+0.47%) |
Jan 08, 2016 | 21.57 | 21.70 | 20.84 | 20.86 | 584,178 | -0.62(-2.88%) |
Jan 07, 2016 | 21.75 | 22.01 | 21.43 | 21.48 | 367,789 | -0.72(-3.26%) |
Jan 06, 2016 | 21.85 | 22.37 | 21.68 | 22.20 | 210,139 | -0.15(-0.66%) |
Jan 05, 2016 | 22.41 | 22.59 | 22.26 | 22.35 | 282,728 | +0.02(+0.09%) |
Jan 04, 2016 | 22.39 | 22.56 | 22.17 | 22.33 | 563,241 | -0.51(-2.25%) |
Dec 31, 2015 | 23.14 | 22.84 | 22.84 | 22.84 | 299,021 | -0.30(-1.31%) |
Dec 30, 2015 | 23.52 | 23.53 | 23.11 | 23.14 | 340,354 | -0.39(-1.67%) |
Dec 29, 2015 | 23.55 | 23.74 | 23.32 | 23.54 | 294,935 | +0.13(+0.54%) |
Dec 28, 2015 | 23.43 | 23.44 | 23.09 | 23.41 | 247,832 | -0.06(-0.27%) |
Dec 24, 2015 | 23.33 | 23.47 | 23.47 | 23.47 | 139,477 | +0.13(+0.57%) |
Dec 23, 2015 | 23.17 | 23.44 | 23.04 | 23.34 | 294,275 | +0.34(+1.50%) |
Dec 22, 2015 | 22.98 | 23.33 | 22.58 | 23.00 | 216,206 | +0.08(+0.34%) |
Dec 21, 2015 | 22.87 | 23.15 | 22.62 | 22.92 | 337,432 | +0.16(+0.71%) |
Dec 18, 2015 | 23.04 | 23.07 | 22.53 | 22.76 | 3,985,032 | -0.32(-1.37%) |
Dec 17, 2015 | 23.40 | 23.44 | 22.90 | 23.07 | 516,711 | -0.25(-1.05%) |
Dec 16, 2015 | 23.12 | 23.63 | 22.64 | 23.32 | 752,536 | +0.41(+1.81%) |
Dec 15, 2015 | 22.48 | 23.12 | 22.43 | 22.91 | 726,947 | +0.63(+2.81%) |
Dec 14, 2015 | 22.15 | 22.51 | 21.90 | 22.28 | 475,350 | +0.11(+0.48%) |
Dec 11, 2015 | 22.38 | 22.69 | 21.96 | 22.17 | 570,321 | -0.74(-3.22%) |
Dec 10, 2015 | 22.77 | 23.09 | 22.52 | 22.91 | 294,995 | +0.13(+0.59%) |
Dec 09, 2015 | 23.08 | 23.33 | 22.63 | 22.78 | 296,878 | -0.41(-1.79%) |
Dec 08, 2015 | 23.37 | 23.55 | 23.06 | 23.19 | 304,257 | -0.38(-1.61%) |
Dec 07, 2015 | 24.24 | 24.34 | 23.28 | 23.57 | 612,291 | -0.67(-2.78%) |
Dec 04, 2015 | 23.95 | 24.47 | 23.90 | 24.25 | 654,776 | +0.30(+1.23%) |
Dec 03, 2015 | 24.75 | 24.93 | 23.90 | 23.95 | 622,640 | -0.69(-2.79%) |
Dec 02, 2015 | 24.93 | 25.04 | 24.56 | 24.64 | 680,831 | -0.34(-1.38%) |
Dec 01, 2015 | 24.60 | 25.13 | 24.60 | 24.99 | 451,857 | +0.01(+0.06%) |
Nov 30, 2015 | 25.01 | 25.09 | 24.76 | 24.97 | 294,821 | +0.11(+0.42%) |
Nov 27, 2015 | 24.75 | 24.94 | 24.55 | 24.87 | 149,866 | +0.13(+0.54%) |
Nov 25, 2015 | 24.72 | 24.73 | 24.73 | 24.73 | 134,922 | +0.06(+0.26%) |
Nov 24, 2015 | 24.33 | 24.73 | 24.21 | 24.67 | 269,402 | +0.08(+0.34%) |
Nov 23, 2015 | 24.48 | 24.71 | 24.33 | 24.58 | 123,620 | +0.20(+0.81%) |
Nov 20, 2015 | 24.38 | 24.54 | 24.24 | 24.39 | 342,843 | +0.06(+0.26%) |
Nov 19, 2015 | 24.25 | 24.48 | 24.13 | 24.32 | 229,986 | +0.00(+0.00%) |
Nov 18, 2015 | 24.09 | 24.38 | 23.77 | 24.32 | 257,632 | +0.33(+1.38%) |
Nov 17, 2015 | 24.05 | 24.37 | 23.80 | 23.99 | 218,468 | +0.01(+0.06%) |
Nov 16, 2015 | 23.57 | 23.99 | 23.49 | 23.98 | 301,149 | +0.32(+1.37%) |
Nov 13, 2015 | 23.96 | 24.10 | 23.61 | 23.66 | 240,381 | -0.48(-1.98%) |
Nov 12, 2015 | 24.78 | 25.01 | 24.11 | 24.14 | 376,499 | -0.86(-3.46%) |
Nov 11, 2015 | 25.07 | 25.19 | 24.87 | 25.00 | 324,137 | +0.03(+0.11%) |
Nov 10, 2015 | 24.71 | 25.09 | 24.71 | 24.97 | 414,755 | +0.20(+0.79%) |
Nov 09, 2015 | 24.84 | 24.95 | 24.55 | 24.77 | 368,353 | -0.05(-0.20%) |
Nov 06, 2015 | 23.96 | 25.48 | 23.96 | 24.82 | 424,157 | +0.82(+3.43%) |
Nov 05, 2015 | 23.67 | 24.20 | 23.67 | 24.00 | 286,713 | +0.35(+1.47%) |
Nov 04, 2015 | 23.65 | 23.88 | 23.49 | 23.65 | 334,356 | -0.01(-0.03%) |
Nov 03, 2015 | 23.56 | 23.88 | 23.47 | 23.66 | 297,951 | +0.02(+0.09%) |
Nov 02, 2015 | 23.37 | 23.80 | 23.03 | 23.64 | 416,123 | +0.47(+2.04%) |
Oct 30, 2015 | 23.69 | 23.69 | 23.01 | 23.17 | 612,590 | -0.33(-1.39%) |
Oct 29, 2015 | 23.89 | 24.27 | 23.89 | 23.49 | 320,779 | -0.29(-1.20%) |
Oct 28, 2015 | 22.78 | 23.81 | 22.78 | 23.78 | 477,668 | +1.06(+4.65%) |
Oct 27, 2015 | 22.93 | 23.17 | 22.57 | 22.72 | 282,922 | -0.39(-1.68%) |
Oct 26, 2015 | 23.20 | 23.24 | 22.90 | 23.11 | 286,366 | -0.11(-0.48%) |
Oct 23, 2015 | 22.85 | 23.33 | 22.60 | 23.22 | 218,093 | +0.50(+2.20%) |
Oct 22, 2015 | 22.42 | 22.92 | 22.42 | 22.72 | 220,487 | +0.43(+1.93%) |
Oct 21, 2015 | 22.94 | 22.94 | 22.29 | 22.29 | 173,625 | -0.51(-2.26%) |
Oct 20, 2015 | 22.44 | 22.85 | 22.30 | 22.81 | 154,575 | +0.36(+1.61%) |
Oct 19, 2015 | 22.26 | 22.58 | 22.21 | 22.44 | 263,090 | +0.08(+0.34%) |
Oct 16, 2015 | 22.37 | 22.47 | 21.78 | 22.37 | 195,290 | +0.09(+0.41%) |
Oct 15, 2015 | 21.90 | 22.29 | 21.60 | 22.28 | 323,023 | +0.54(+2.50%) |
Oct 14, 2015 | 22.49 | 22.49 | 21.62 | 21.73 | 298,087 | -0.79(-3.52%) |
Oct 13, 2015 | 22.78 | 23.01 | 22.53 | 22.53 | 155,238 | -0.31(-1.34%) |
Oct 12, 2015 | 22.67 | 22.88 | 22.52 | 22.83 | 193,950 | +0.19(+0.83%) |
Oct 09, 2015 | 22.91 | 22.94 | 22.57 | 22.65 | 277,376 | -0.20(-0.88%) |
Oct 08, 2015 | 22.47 | 22.85 | 22.18 | 22.85 | 393,512 | +0.35(+1.58%) |
Oct 07, 2015 | 21.94 | 22.49 | 21.94 | 22.49 | 418,993 | +0.69(+3.16%) |
Oct 06, 2015 | 21.85 | 22.01 | 21.66 | 21.80 | 197,189 | -0.03(-0.16%) |
Oct 05, 2015 | 21.44 | 21.84 | 21.27 | 21.84 | 237,730 | +0.59(+2.78%) |
Oct 02, 2015 | 21.35 | 21.35 | 20.53 | 21.25 | 558,483 | -0.56(-2.58%) |