Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.99 | 26.02 | 25.85 | 25.99 | 981,912 | +0.17(+0.65%) |
Oct 28, 2016 | 25.79 | 25.95 | 25.59 | 25.82 | 1,095,189 | +0.15(+0.57%) |
Oct 27, 2016 | 26.46 | 26.46 | 25.49 | 25.68 | 2,257,008 | -0.62(-2.37%) |
Oct 26, 2016 | 25.85 | 26.35 | 25.81 | 26.30 | 1,410,393 | +0.35(+1.36%) |
Oct 25, 2016 | 25.94 | 26.04 | 25.85 | 25.95 | 717,321 | +0.01(+0.05%) |
Oct 24, 2016 | 26.02 | 26.02 | 25.83 | 25.93 | 867,633 | +0.06(+0.23%) |
Oct 21, 2016 | 25.89 | 25.95 | 25.69 | 25.87 | 916,080 | -0.16(-0.60%) |
Oct 20, 2016 | 26.16 | 26.29 | 26.02 | 26.03 | 882,045 | -0.25(-0.96%) |
Oct 19, 2016 | 26.38 | 26.45 | 26.17 | 26.28 | 1,350,321 | -0.15(-0.57%) |
Oct 18, 2016 | 26.94 | 27.01 | 26.37 | 26.43 | 697,710 | -0.21(-0.80%) |
Oct 17, 2016 | 26.64 | 26.74 | 26.56 | 26.65 | 963,996 | +0.01(+0.03%) |
Oct 14, 2016 | 26.52 | 26.69 | 26.48 | 26.64 | 910,572 | +0.29(+1.11%) |
Oct 13, 2016 | 26.20 | 26.39 | 26.07 | 26.35 | 954,927 | +0.13(+0.51%) |
Oct 12, 2016 | 25.87 | 26.26 | 25.87 | 26.21 | 709,266 | +0.38(+1.46%) |
Oct 11, 2016 | 26.16 | 26.19 | 25.76 | 25.84 | 1,374,510 | -0.33(-1.25%) |
Oct 10, 2016 | 26.43 | 26.49 | 26.16 | 26.16 | 1,063,200 | -0.24(-0.92%) |
Oct 07, 2016 | 25.79 | 26.49 | 25.76 | 26.41 | 1,718,745 | +0.73(+2.83%) |
Oct 06, 2016 | 25.72 | 25.81 | 25.57 | 25.68 | 1,463,832 | -0.09(-0.34%) |
Oct 05, 2016 | 26.66 | 26.67 | 25.73 | 25.77 | 1,724,331 | -0.71(-2.69%) |
Oct 04, 2016 | 26.32 | 26.52 | 25.96 | 26.48 | 969,681 | +0.17(+0.66%) |
Oct 03, 2016 | 26.49 | 26.53 | 26.26 | 26.31 | 1,049,442 | -0.11(-0.43%) |
Sep 30, 2016 | 26.76 | 26.76 | 26.34 | 26.42 | 1,460,775 | -0.17(-0.65%) |
Sep 29, 2016 | 26.74 | 26.87 | 26.55 | 26.59 | 808,968 | -0.25(-0.94%) |
Sep 28, 2016 | 26.90 | 26.90 | 26.51 | 26.85 | 669,819 | +0.09(+0.35%) |
Sep 27, 2016 | 27.24 | 28.39 | 26.63 | 26.75 | 2,645,736 | +0.27(+1.01%) |
Sep 26, 2016 | 26.65 | 26.65 | 26.46 | 26.49 | 1,023,603 | -0.28(-1.03%) |
Sep 23, 2016 | 27.24 | 27.24 | 26.75 | 26.76 | 1,091,937 | -0.47(-1.71%) |
Sep 22, 2016 | 27.25 | 27.33 | 27.11 | 27.23 | 927,129 | +0.04(+0.16%) |
Sep 21, 2016 | 27.00 | 27.30 | 26.92 | 27.19 | 966,897 | +0.19(+0.72%) |
Sep 20, 2016 | 26.97 | 27.00 | 26.77 | 26.99 | 930,483 | +0.17(+0.63%) |
Sep 19, 2016 | 26.68 | 26.93 | 26.55 | 26.82 | 663,756 | +0.17(+0.65%) |
Sep 16, 2016 | 26.84 | 26.84 | 26.52 | 26.65 | 1,327,842 | -0.26(-0.98%) |
Sep 15, 2016 | 26.56 | 26.96 | 26.56 | 26.91 | 1,691,241 | +0.03(+0.11%) |
Sep 14, 2016 | 27.03 | 27.11 | 26.85 | 26.88 | 873,834 | -0.15(-0.54%) |
Sep 13, 2016 | 27.00 | 27.10 | 26.78 | 27.03 | 968,547 | -0.08(-0.31%) |
Sep 12, 2016 | 26.83 | 27.24 | 26.58 | 27.11 | 1,549,503 | +0.25(+0.94%) |
Sep 09, 2016 | 27.31 | 27.31 | 26.86 | 26.86 | 988,593 | -0.58(-2.10%) |
Sep 08, 2016 | 27.67 | 27.68 | 27.42 | 27.44 | 868,092 | -0.28(-1.01%) |
Sep 07, 2016 | 27.87 | 27.87 | 27.64 | 27.72 | 1,346,223 | +0.13(+0.47%) |
Sep 06, 2016 | 27.43 | 27.59 | 27.32 | 27.59 | 1,582,245 | +0.34(+1.24%) |
Sep 02, 2016 | 27.12 | 27.25 | 27.25 | 27.25 | 1,207,500 | +0.11(+0.42%) |
Sep 01, 2016 | 26.98 | 27.19 | 26.81 | 27.14 | 1,024,137 | +0.16(+0.58%) |
Aug 31, 2016 | 26.81 | 27.01 | 26.70 | 26.98 | 1,529,730 | +0.19(+0.71%) |
Aug 30, 2016 | 26.58 | 26.81 | 26.57 | 26.79 | 1,493,970 | +0.29(+1.09%) |
Aug 29, 2016 | 26.39 | 26.57 | 26.39 | 26.50 | 1,114,602 | +0.08(+0.30%) |
Aug 26, 2016 | 26.49 | 26.65 | 26.31 | 26.42 | 758,328 | -0.07(-0.28%) |
Aug 25, 2016 | 26.36 | 26.59 | 26.11 | 26.49 | 658,401 | +0.04(+0.14%) |
Aug 24, 2016 | 26.47 | 26.50 | 26.40 | 26.45 | 700,827 | +0.07(+0.28%) |
Aug 23, 2016 | 26.48 | 26.57 | 26.33 | 26.38 | 783,924 | -0.11(-0.40%) |
Aug 22, 2016 | 26.52 | 26.59 | 26.40 | 26.49 | 667,659 | -0.03(-0.11%) |
Aug 19, 2016 | 26.70 | 26.70 | 26.24 | 26.52 | 1,183,548 | -0.17(-0.62%) |
Aug 18, 2016 | 26.59 | 26.68 | 26.41 | 26.68 | 1,093,344 | +0.07(+0.26%) |
Aug 17, 2016 | 26.67 | 26.94 | 26.26 | 26.61 | 1,552,050 | -0.15(-0.55%) |
Aug 16, 2016 | 26.17 | 26.99 | 26.16 | 26.76 | 3,171,096 | +1.06(+4.14%) |
Aug 15, 2016 | 24.89 | 25.75 | 24.72 | 25.70 | 3,601,230 | +0.77(+3.08%) |
Aug 12, 2016 | 24.95 | 25.05 | 24.90 | 24.93 | 377,949 | -0.11(-0.43%) |
Aug 11, 2016 | 25.03 | 25.10 | 24.94 | 25.04 | 853,944 | -0.02(-0.07%) |
Aug 10, 2016 | 24.94 | 25.09 | 24.91 | 25.05 | 595,644 | +0.10(+0.39%) |
Aug 09, 2016 | 24.72 | 24.96 | 24.72 | 24.96 | 731,235 | +0.16(+0.65%) |
Aug 08, 2016 | 24.82 | 24.88 | 24.67 | 24.80 | 796,680 | -0.02(-0.08%) |
Aug 05, 2016 | 24.75 | 24.83 | 24.66 | 24.82 | 857,328 | +0.12(+0.50%) |
Aug 04, 2016 | 24.59 | 24.72 | 24.58 | 24.69 | 824,331 | +0.07(+0.28%) |
Aug 03, 2016 | 24.58 | 24.63 | 24.41 | 24.62 | 973,725 | +0.02(+0.08%) |
Aug 02, 2016 | 24.26 | 24.61 | 24.04 | 24.60 | 1,316,154 | +0.23(+0.96%) |
Aug 01, 2016 | 24.12 | 24.37 | 24.12 | 24.37 | 1,435,830 | +0.16(+0.66%) |
Jul 29, 2016 | 24.08 | 24.28 | 23.99 | 24.21 | 1,607,442 | +0.12(+0.48%) |
Jul 28, 2016 | 23.84 | 24.11 | 23.62 | 24.09 | 2,418,303 | +0.94(+4.07%) |
Jul 27, 2016 | 23.18 | 23.31 | 23.11 | 23.15 | 1,120,824 | -0.07(-0.32%) |
Jul 26, 2016 | 23.41 | 23.57 | 23.21 | 23.22 | 690,900 | -0.19(-0.80%) |
Jul 25, 2016 | 23.41 | 23.55 | 23.30 | 23.41 | 702,219 | -0.06(-0.24%) |
Jul 22, 2016 | 23.11 | 23.47 | 23.11 | 23.47 | 678,492 | +0.34(+1.49%) |
Jul 21, 2016 | 22.95 | 23.13 | 22.95 | 23.12 | 532,272 | +0.07(+0.32%) |
Jul 20, 2016 | 23.17 | 23.18 | 22.95 | 23.05 | 605,850 | -0.01(-0.06%) |
Jul 19, 2016 | 23.08 | 23.23 | 22.96 | 23.06 | 866,490 | -0.07(-0.32%) |
Jul 18, 2016 | 23.26 | 23.32 | 23.12 | 23.14 | 718,203 | -0.19(-0.80%) |
Jul 15, 2016 | 23.52 | 23.65 | 23.00 | 23.32 | 1,504,008 | -0.09(-0.40%) |
Jul 14, 2016 | 23.47 | 23.56 | 23.40 | 23.42 | 1,669,887 | -0.06(-0.26%) |
Jul 13, 2016 | 23.48 | 23.57 | 23.42 | 23.48 | 821,172 | -0.01(-0.06%) |
Jul 12, 2016 | 23.69 | 23.75 | 23.47 | 23.49 | 597,312 | -0.09(-0.40%) |
Jul 11, 2016 | 23.66 | 23.72 | 23.35 | 23.58 | 1,188,141 | -0.01(-0.03%) |
Jul 08, 2016 | 23.57 | 23.53 | 23.53 | 23.59 | 1,252,932 | +0.06(+0.25%) |
Jul 07, 2016 | 23.64 | 23.67 | 23.42 | 23.53 | 609,141 | -0.10(-0.44%) |
Jul 05, 2016 | 23.42 | 23.72 | 23.42 | 23.63 | 938,250 | -0.21(-0.87%) |
Jul 01, 2016 | 24.00 | 23.84 | 23.84 | 23.84 | 717,300 | -0.16(-0.67%) |
Jun 30, 2016 | 23.43 | 24.00 | 23.43 | 24.00 | 1,848,036 | +0.70(+3.00%) |
Jun 29, 2016 | 23.04 | 23.35 | 22.87 | 23.30 | 933,954 | +0.38(+1.67%) |
Jun 28, 2016 | 22.80 | 22.97 | 22.64 | 22.92 | 1,246,146 | +0.40(+1.79%) |
Jun 27, 2016 | 22.84 | 22.88 | 22.50 | 22.51 | 1,356,108 | -0.49(-2.13%) |
Jun 24, 2016 | 23.04 | 23.29 | 22.73 | 23.00 | 1,997,247 | -0.62(-2.61%) |
Jun 23, 2016 | 23.47 | 23.62 | 23.34 | 23.62 | 515,754 | +0.29(+1.26%) |
Jun 22, 2016 | 23.28 | 23.44 | 23.16 | 23.33 | 424,842 | +0.04(+0.19%) |
Jun 21, 2016 | 23.31 | 23.38 | 23.16 | 23.28 | 641,550 | +0.10(+0.42%) |
Jun 20, 2016 | 23.21 | 23.35 | 23.16 | 23.19 | 672,483 | +0.19(+0.83%) |
Jun 17, 2016 | 23.11 | 23.29 | 22.95 | 23.00 | 1,675,395 | -0.19(-0.82%) |
Jun 16, 2016 | 22.90 | 23.20 | 22.89 | 23.19 | 660,126 | +0.25(+1.08%) |
Jun 15, 2016 | 23.19 | 23.25 | 22.93 | 22.94 | 761,997 | -0.27(-1.16%) |
Jun 14, 2016 | 23.44 | 23.50 | 23.15 | 23.21 | 696,042 | -0.21(-0.88%) |
Jun 13, 2016 | 23.72 | 23.79 | 23.37 | 23.42 | 1,038,417 | -0.42(-1.75%) |
Jun 10, 2016 | 23.82 | 23.93 | 23.72 | 23.83 | 677,814 | -0.12(-0.50%) |
Jun 09, 2016 | 23.95 | 24.01 | 23.89 | 23.95 | 597,534 | -0.08(-0.35%) |
Jun 08, 2016 | 23.78 | 24.04 | 23.70 | 24.04 | 564,900 | +0.19(+0.81%) |
Jun 07, 2016 | 23.82 | 23.93 | 23.76 | 23.84 | 538,338 | -0.05(-0.22%) |
Jun 06, 2016 | 24.04 | 24.14 | 23.86 | 23.90 | 697,878 | -0.15(-0.62%) |
Jun 03, 2016 | 24.07 | 24.08 | 23.84 | 24.05 | 853,968 | -0.18(-0.73%) |
Jun 02, 2016 | 24.23 | 24.37 | 24.05 | 24.22 | 723,504 | +0.05(+0.22%) |
Jun 01, 2016 | 24.07 | 24.26 | 24.02 | 24.17 | 914,751 | -0.05(-0.21%) |
May 31, 2016 | 24.08 | 24.22 | 23.92 | 24.22 | 2,689,713 | +0.17(+0.69%) |
May 27, 2016 | 23.98 | 24.05 | 24.05 | 24.05 | 449,400 | +0.10(+0.40%) |
May 26, 2016 | 23.90 | 24.02 | 23.66 | 23.96 | 1,206,273 | +0.06(+0.24%) |
May 25, 2016 | 24.00 | 24.09 | 23.87 | 23.90 | 609,870 | -0.04(-0.15%) |
May 24, 2016 | 23.65 | 23.99 | 23.65 | 23.94 | 687,093 | +0.36(+1.53%) |
May 23, 2016 | 23.67 | 23.75 | 23.55 | 23.58 | 501,366 | -0.18(-0.74%) |
May 20, 2016 | 23.72 | 23.90 | 23.65 | 23.75 | 891,741 | +0.02(+0.10%) |
May 19, 2016 | 23.82 | 23.82 | 23.59 | 23.73 | 594,765 | -0.15(-0.63%) |
May 18, 2016 | 23.55 | 23.97 | 23.51 | 23.88 | 1,019,637 | +0.24(+1.00%) |
May 17, 2016 | 23.96 | 24.18 | 23.45 | 23.64 | 1,495,596 | -0.38(-1.57%) |
May 16, 2016 | 23.82 | 24.13 | 23.75 | 24.02 | 1,147,626 | +0.12(+0.50%) |
May 13, 2016 | 23.89 | 24.06 | 23.75 | 23.90 | 1,023,651 | +0.00(+0.00%) |
May 12, 2016 | 24.12 | 24.31 | 23.85 | 23.90 | 1,505,391 | -0.07(-0.31%) |
May 11, 2016 | 23.82 | 24.27 | 23.69 | 23.97 | 1,902,240 | +0.13(+0.53%) |
May 10, 2016 | 23.47 | 23.88 | 23.34 | 23.85 | 862,107 | +0.38(+1.62%) |
May 09, 2016 | 23.53 | 23.59 | 23.38 | 23.47 | 962,442 | +0.02(+0.10%) |
May 06, 2016 | 23.41 | 23.54 | 23.23 | 23.44 | 868,839 | -0.13(-0.54%) |
May 05, 2016 | 23.61 | 23.65 | 23.40 | 23.57 | 803,217 | +0.05(+0.20%) |
May 04, 2016 | 23.46 | 23.65 | 23.25 | 23.52 | 912,690 | -0.08(-0.33%) |
May 03, 2016 | 23.60 | 23.73 | 23.39 | 23.60 | 918,744 | -0.13(-0.55%) |
May 02, 2016 | 23.51 | 23.83 | 23.41 | 23.73 | 1,364,424 | +0.23(+0.99%) |
Apr 29, 2016 | 23.60 | 23.68 | 23.27 | 23.50 | 1,706,925 | -0.06(-0.25%) |
Apr 28, 2016 | 23.85 | 23.99 | 22.95 | 23.56 | 1,270,113 | -0.24(-1.02%) |
Apr 27, 2016 | 23.70 | 23.88 | 23.32 | 23.80 | 932,349 | +0.03(+0.14%) |
Apr 26, 2016 | 23.64 | 23.83 | 23.25 | 23.77 | 780,825 | +0.08(+0.32%) |
Apr 25, 2016 | 23.52 | 23.70 | 23.35 | 23.69 | 654,480 | +0.09(+0.37%) |
Apr 22, 2016 | 23.06 | 23.63 | 22.97 | 23.60 | 1,058,196 | +0.48(+2.08%) |
Apr 21, 2016 | 23.57 | 23.73 | 23.08 | 23.12 | 1,088,718 | -0.54(-2.28%) |
Apr 20, 2016 | 23.77 | 23.77 | 23.45 | 23.66 | 763,461 | -0.05(-0.23%) |
Apr 19, 2016 | 23.87 | 23.96 | 23.60 | 23.72 | 830,925 | -0.10(-0.41%) |
Apr 18, 2016 | 23.66 | 23.91 | 23.37 | 23.81 | 898,185 | +0.05(+0.20%) |
Apr 15, 2016 | 23.51 | 23.80 | 23.35 | 23.77 | 966,330 | +0.29(+1.22%) |
Apr 14, 2016 | 23.45 | 23.58 | 23.16 | 23.48 | 920,370 | +0.01(+0.04%) |
Apr 13, 2016 | 23.43 | 23.48 | 23.19 | 23.47 | 1,248,150 | +0.10(+0.44%) |
Apr 12, 2016 | 23.15 | 23.51 | 22.59 | 23.37 | 1,775,109 | +0.20(+0.86%) |
Apr 11, 2016 | 23.26 | 23.30 | 22.98 | 23.17 | 1,189,731 | -0.08(-0.36%) |
Apr 08, 2016 | 23.45 | 23.55 | 23.22 | 23.25 | 658,980 | -0.04(-0.19%) |
Apr 07, 2016 | 23.23 | 23.38 | 22.98 | 23.29 | 1,347,207 | +0.01(+0.03%) |
Apr 06, 2016 | 23.58 | 23.70 | 23.17 | 23.29 | 1,373,898 | -0.26(-1.09%) |
Apr 05, 2016 | 23.93 | 23.97 | 23.50 | 23.54 | 992,943 | -0.46(-1.90%) |
Apr 04, 2016 | 24.07 | 24.27 | 23.85 | 24.00 | 1,094,226 | -0.05(-0.21%) |
Apr 01, 2016 | 23.70 | 24.09 | 23.69 | 24.05 | 854,091 | +0.35(+1.48%) |
Mar 31, 2016 | 23.83 | 23.85 | 23.61 | 23.70 | 1,138,443 | -0.12(-0.52%) |
Mar 30, 2016 | 23.65 | 23.89 | 23.54 | 23.82 | 667,377 | +0.29(+1.23%) |
Mar 29, 2016 | 23.40 | 23.65 | 23.31 | 23.53 | 899,892 | +0.13(+0.57%) |
Mar 28, 2016 | 23.20 | 23.45 | 23.18 | 23.40 | 547,968 | +0.29(+1.27%) |
Mar 24, 2016 | 23.46 | 23.11 | 23.11 | 23.11 | 813,900 | -0.40(-1.69%) |
Mar 23, 2016 | 23.48 | 23.67 | 23.32 | 23.50 | 536,478 | +0.00(+0.01%) |
Mar 22, 2016 | 23.36 | 23.71 | 23.24 | 23.50 | 1,144,962 | +0.01(+0.06%) |
Mar 21, 2016 | 23.31 | 23.57 | 22.80 | 23.49 | 491,556 | +0.10(+0.41%) |
Mar 18, 2016 | 23.39 | 23.53 | 23.21 | 23.39 | 951,840 | +0.03(+0.13%) |
Mar 17, 2016 | 23.27 | 23.42 | 23.18 | 23.36 | 893,649 | +0.16(+0.69%) |
Mar 16, 2016 | 23.31 | 23.41 | 22.97 | 23.20 | 729,360 | -0.10(-0.44%) |
Mar 15, 2016 | 23.21 | 23.46 | 22.88 | 23.30 | 1,034,271 | -0.01(-0.04%) |
Mar 14, 2016 | 23.19 | 23.47 | 22.99 | 23.31 | 782,937 | -0.06(-0.27%) |
Mar 11, 2016 | 23.12 | 23.38 | 23.03 | 23.38 | 654,726 | +0.42(+1.83%) |
Mar 10, 2016 | 23.00 | 23.04 | 22.66 | 22.96 | 692,397 | +0.02(+0.10%) |
Mar 09, 2016 | 23.03 | 23.12 | 22.84 | 22.93 | 587,118 | -0.03(-0.12%) |
Mar 08, 2016 | 22.85 | 23.06 | 22.65 | 22.96 | 936,996 | +0.04(+0.17%) |
Mar 07, 2016 | 23.00 | 23.13 | 22.81 | 22.92 | 891,654 | -0.21(-0.91%) |
Mar 04, 2016 | 23.07 | 23.19 | 22.43 | 23.13 | 1,137,483 | -0.02(-0.07%) |
Mar 03, 2016 | 23.03 | 23.21 | 21.72 | 23.15 | 1,145,007 | +0.10(+0.42%) |
Mar 02, 2016 | 22.88 | 23.05 | 22.73 | 23.05 | 915,708 | +0.16(+0.68%) |
Mar 01, 2016 | 22.76 | 22.96 | 22.66 | 22.89 | 1,018,692 | +0.25(+1.09%) |
Feb 29, 2016 | 22.66 | 22.76 | 22.43 | 22.65 | 1,547,250 | -0.09(-0.38%) |
Feb 26, 2016 | 23.08 | 23.08 | 22.65 | 22.73 | 1,170,033 | -0.29(-1.27%) |
Feb 25, 2016 | 23.07 | 23.16 | 22.90 | 23.03 | 1,408,185 | +0.10(+0.42%) |
Feb 24, 2016 | 22.56 | 22.98 | 22.43 | 22.93 | 1,024,434 | +0.21(+0.92%) |
Feb 23, 2016 | 22.71 | 22.86 | 22.25 | 22.72 | 799,200 | -0.19(-0.82%) |
Feb 22, 2016 | 23.02 | 23.20 | 22.80 | 22.91 | 877,593 | +0.03(+0.13%) |
Feb 19, 2016 | 22.60 | 22.97 | 22.60 | 22.88 | 1,541,862 | +0.08(+0.37%) |
Feb 18, 2016 | 22.83 | 22.85 | 22.57 | 22.79 | 1,266,705 | +0.06(+0.28%) |
Feb 17, 2016 | 22.87 | 22.99 | 22.61 | 22.73 | 1,673,052 | -0.14(-0.61%) |
Feb 16, 2016 | 23.02 | 23.11 | 22.78 | 22.87 | 1,278,705 | +0.07(+0.31%) |
Feb 12, 2016 | 22.53 | 22.80 | 22.80 | 22.80 | 950,400 | +0.56(+2.52%) |
Feb 11, 2016 | 22.58 | 22.84 | 21.67 | 22.24 | 1,497,126 | -0.72(-3.14%) |
Feb 10, 2016 | 23.71 | 23.80 | 22.91 | 22.96 | 2,033,526 | +0.34(+1.49%) |
Feb 09, 2016 | 22.46 | 22.67 | 22.44 | 22.62 | 1,393,761 | +0.08(+0.34%) |
Feb 08, 2016 | 21.82 | 22.62 | 20.86 | 22.55 | 1,749,513 | +0.57(+2.58%) |
Feb 05, 2016 | 22.06 | 22.21 | 21.95 | 21.98 | 1,449,462 | -0.01(-0.03%) |
Feb 04, 2016 | 22.08 | 22.27 | 21.82 | 21.99 | 1,623,744 | -0.21(-0.95%) |
Feb 03, 2016 | 22.24 | 22.60 | 21.09 | 22.20 | 1,805,403 | +0.00(+0.00%) |
Feb 02, 2016 | 22.58 | 22.60 | 22.11 | 22.20 | 1,506,426 | -0.47(-2.07%) |
Feb 01, 2016 | 22.38 | 22.71 | 22.22 | 22.67 | 1,331,730 | +0.15(+0.67%) |
Jan 29, 2016 | 22.25 | 22.53 | 22.13 | 22.52 | 1,808,226 | +0.32(+1.43%) |
Jan 28, 2016 | 21.99 | 22.34 | 21.95 | 22.20 | 1,130,043 | +0.24(+1.08%) |
Jan 27, 2016 | 22.03 | 22.58 | 21.96 | 21.96 | 1,934,193 | -0.12(-0.54%) |
Jan 26, 2016 | 22.09 | 22.66 | 21.76 | 22.08 | 1,808,355 | +0.07(+0.32%) |
Jan 25, 2016 | 21.86 | 22.27 | 21.68 | 22.01 | 2,695,476 | +0.24(+1.12%) |
Jan 22, 2016 | 21.84 | 21.89 | 21.60 | 21.77 | 1,494,477 | +0.11(+0.49%) |
Jan 21, 2016 | 21.58 | 22.03 | 19.94 | 21.66 | 2,517,594 | +0.03(+0.15%) |
Jan 20, 2016 | 22.14 | 22.23 | 21.46 | 21.63 | 2,527,929 | -0.62(-2.79%) |
Jan 19, 2016 | 21.72 | 22.32 | 20.69 | 22.25 | 1,774,491 | +0.09(+0.41%) |
Jan 15, 2016 | 22.01 | 22.16 | 22.16 | 22.16 | 1,725,600 | -0.14(-0.63%) |
Jan 14, 2016 | 22.28 | 22.49 | 22.13 | 22.30 | 1,500,684 | +0.00(+0.00%) |
Jan 13, 2016 | 22.65 | 22.65 | 22.24 | 22.30 | 1,657,890 | -0.24(-1.08%) |
Jan 12, 2016 | 22.85 | 22.94 | 22.51 | 22.54 | 1,643,286 | -0.22(-0.95%) |
Jan 11, 2016 | 22.89 | 22.98 | 22.62 | 22.76 | 1,024,365 | -0.05(-0.20%) |
Jan 08, 2016 | 23.07 | 23.15 | 22.77 | 22.81 | 1,323,693 | -0.24(-1.04%) |
Jan 07, 2016 | 22.68 | 23.22 | 22.68 | 23.05 | 1,418,136 | -0.02(-0.10%) |
Jan 06, 2016 | 22.81 | 23.12 | 22.74 | 23.07 | 2,013,114 | +0.04(+0.16%) |
Jan 05, 2016 | 22.89 | 23.12 | 22.76 | 23.03 | 1,497,495 | +0.08(+0.36%) |
Jan 04, 2016 | 22.94 | 23.22 | 22.62 | 22.95 | 1,220,793 | -0.30(-1.29%) |
Dec 31, 2015 | 23.53 | 23.25 | 23.25 | 23.25 | 1,092,000 | -0.30(-1.26%) |
Dec 30, 2015 | 23.72 | 23.82 | 23.52 | 23.55 | 613,383 | -0.20(-0.84%) |
Dec 29, 2015 | 23.73 | 23.81 | 23.57 | 23.75 | 616,596 | +0.10(+0.42%) |
Dec 28, 2015 | 23.43 | 23.66 | 22.89 | 23.65 | 566,493 | +0.13(+0.54%) |
Dec 24, 2015 | 23.42 | 23.52 | 23.52 | 23.52 | 279,000 | +0.06(+0.24%) |
Dec 23, 2015 | 23.45 | 23.55 | 23.34 | 23.46 | 644,064 | +0.07(+0.31%) |
Dec 22, 2015 | 23.36 | 23.44 | 22.66 | 23.39 | 915,795 | +0.16(+0.70%) |
Dec 21, 2015 | 23.42 | 23.62 | 23.10 | 23.23 | 897,759 | -0.13(-0.57%) |
Dec 18, 2015 | 23.54 | 23.63 | 23.31 | 23.36 | 2,957,805 | +0.05(+0.21%) |
Dec 17, 2015 | 23.43 | 23.55 | 23.24 | 23.31 | 1,145,751 | -0.07(-0.31%) |
Dec 16, 2015 | 23.34 | 23.42 | 23.09 | 23.38 | 866,214 | +0.16(+0.70%) |
Dec 15, 2015 | 23.43 | 23.53 | 23.20 | 23.22 | 1,171,704 | -0.06(-0.24%) |
Dec 14, 2015 | 23.31 | 23.40 | 23.08 | 23.28 | 1,183,527 | -0.04(-0.16%) |
Dec 11, 2015 | 23.27 | 23.57 | 23.20 | 23.31 | 1,208,667 | -0.19(-0.82%) |
Dec 10, 2015 | 23.71 | 23.75 | 23.50 | 23.51 | 1,077,969 | -0.24(-1.02%) |
Dec 09, 2015 | 24.19 | 24.33 | 23.73 | 23.75 | 1,080,024 | -0.48(-1.98%) |
Dec 08, 2015 | 24.22 | 24.36 | 24.18 | 24.23 | 1,297,563 | -0.11(-0.44%) |
Dec 07, 2015 | 24.52 | 24.60 | 24.26 | 24.34 | 1,381,311 | -0.20(-0.83%) |
Dec 04, 2015 | 24.22 | 24.55 | 24.14 | 24.54 | 991,251 | +0.43(+1.78%) |
Dec 03, 2015 | 24.36 | 24.37 | 23.96 | 24.11 | 1,294,461 | -0.17(-0.69%) |
Dec 02, 2015 | 24.32 | 24.45 | 24.23 | 24.28 | 1,194,315 | -0.12(-0.51%) |
Dec 01, 2015 | 24.25 | 24.51 | 24.24 | 24.40 | 2,059,251 | +0.24(+1.01%) |
Nov 30, 2015 | 24.29 | 24.45 | 24.12 | 24.16 | 3,365,844 | -0.15(-0.62%) |
Nov 27, 2015 | 24.18 | 24.31 | 24.13 | 24.31 | 840,768 | +0.09(+0.37%) |
Nov 25, 2015 | 24.50 | 24.22 | 24.22 | 24.22 | 1,738,500 | -0.32(-1.29%) |
Nov 24, 2015 | 24.59 | 24.67 | 24.44 | 24.53 | 1,005,156 | -0.11(-0.45%) |
Nov 23, 2015 | 24.69 | 24.79 | 24.55 | 24.64 | 611,937 | -0.04(-0.18%) |
Nov 20, 2015 | 24.69 | 24.81 | 24.60 | 24.69 | 627,483 | -0.00(-0.01%) |
Nov 19, 2015 | 24.57 | 24.76 | 24.52 | 24.69 | 831,987 | +0.06(+0.24%) |
Nov 18, 2015 | 24.53 | 24.66 | 24.19 | 24.63 | 1,562,133 | +0.20(+0.82%) |
Nov 17, 2015 | 24.56 | 24.68 | 24.41 | 24.43 | 841,251 | -0.12(-0.50%) |
Nov 16, 2015 | 24.37 | 24.57 | 24.31 | 24.55 | 1,181,556 | +0.10(+0.41%) |
Nov 13, 2015 | 24.57 | 24.60 | 24.39 | 24.45 | 857,541 | -0.10(-0.41%) |
Nov 12, 2015 | 24.86 | 24.86 | 24.54 | 24.55 | 970,293 | -0.21(-0.85%) |
Nov 11, 2015 | 24.84 | 25.00 | 24.75 | 24.76 | 634,452 | -0.06(-0.23%) |
Nov 10, 2015 | 24.66 | 24.99 | 24.64 | 24.82 | 1,338,972 | +0.12(+0.49%) |
Nov 09, 2015 | 24.72 | 24.81 | 24.57 | 24.70 | 1,053,603 | -0.14(-0.58%) |
Nov 06, 2015 | 25.08 | 25.08 | 24.64 | 24.84 | 1,362,708 | +0.00(+0.00%) |
Nov 05, 2015 | 24.77 | 25.12 | 24.75 | 24.84 | 618,393 | +0.04(+0.16%) |
Nov 04, 2015 | 24.87 | 25.08 | 24.75 | 24.80 | 1,073,640 | -0.07(-0.27%) |
Nov 03, 2015 | 24.77 | 25.02 | 24.77 | 24.87 | 1,483,788 | -0.13(-0.52%) |