Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.07 | 23.24 | 22.86 | 23.19 | 1,929,703 | +0.14(+0.60%) |
Aug 30, 2016 | 23.21 | 23.31 | 22.99 | 23.05 | 547,239 | -0.13(-0.57%) |
Aug 29, 2016 | 23.00 | 23.24 | 22.99 | 23.18 | 695,846 | +0.28(+1.21%) |
Aug 26, 2016 | 23.38 | 23.48 | 22.83 | 22.90 | 633,327 | -0.40(-1.72%) |
Aug 25, 2016 | 23.40 | 23.41 | 23.21 | 23.31 | 721,683 | -0.05(-0.23%) |
Aug 24, 2016 | 23.24 | 23.38 | 23.07 | 23.36 | 492,833 | +0.12(+0.53%) |
Aug 23, 2016 | 23.24 | 23.45 | 23.23 | 23.24 | 437,876 | -0.01(-0.03%) |
Aug 22, 2016 | 23.51 | 23.59 | 23.23 | 23.24 | 536,566 | -0.27(-1.15%) |
Aug 19, 2016 | 23.53 | 23.58 | 23.26 | 23.51 | 1,097,716 | -0.07(-0.29%) |
Aug 18, 2016 | 23.13 | 23.58 | 23.07 | 23.58 | 821,897 | +0.40(+1.72%) |
Aug 17, 2016 | 23.03 | 23.25 | 22.86 | 23.19 | 756,492 | +0.15(+0.66%) |
Aug 16, 2016 | 23.30 | 23.34 | 22.99 | 23.03 | 686,178 | -0.28(-1.18%) |
Aug 15, 2016 | 23.64 | 23.72 | 23.26 | 23.31 | 1,010,097 | -0.36(-1.52%) |
Aug 12, 2016 | 23.73 | 23.84 | 23.62 | 23.67 | 386,575 | -0.05(-0.19%) |
Aug 11, 2016 | 23.53 | 23.71 | 23.52 | 23.71 | 879,365 | +0.28(+1.21%) |
Aug 10, 2016 | 23.40 | 23.49 | 23.29 | 23.43 | 525,003 | +0.05(+0.20%) |
Aug 09, 2016 | 23.45 | 23.51 | 23.29 | 23.38 | 507,962 | -0.09(-0.39%) |
Aug 08, 2016 | 23.68 | 23.85 | 23.42 | 23.48 | 932,037 | -0.08(-0.36%) |
Aug 05, 2016 | 23.58 | 23.81 | 23.37 | 23.56 | 907,999 | +0.16(+0.69%) |
Aug 04, 2016 | 23.48 | 23.48 | 23.26 | 23.40 | 648,638 | -0.05(-0.20%) |
Aug 03, 2016 | 23.39 | 23.53 | 23.18 | 23.45 | 1,000,023 | +0.11(+0.46%) |
Aug 02, 2016 | 23.53 | 23.59 | 23.26 | 23.34 | 737,165 | -0.20(-0.85%) |
Aug 01, 2016 | 23.71 | 23.71 | 23.42 | 23.54 | 654,560 | -0.21(-0.90%) |
Jul 29, 2016 | 23.60 | 23.81 | 23.46 | 23.75 | 673,098 | +0.19(+0.81%) |
Jul 28, 2016 | 23.56 | 23.63 | 23.40 | 23.56 | 515,882 | +0.02(+0.06%) |
Jul 27, 2016 | 23.81 | 23.82 | 23.42 | 23.55 | 999,597 | -0.31(-1.28%) |
Jul 26, 2016 | 23.88 | 23.91 | 23.61 | 23.85 | 1,709,994 | -0.02(-0.06%) |
Jul 25, 2016 | 24.10 | 24.10 | 23.75 | 23.87 | 1,128,940 | -0.14(-0.57%) |
Jul 22, 2016 | 23.53 | 24.02 | 23.45 | 24.00 | 1,298,384 | +0.50(+2.12%) |
Jul 21, 2016 | 23.18 | 23.55 | 23.12 | 23.51 | 1,220,209 | +0.31(+1.32%) |
Jul 20, 2016 | 23.43 | 23.55 | 23.12 | 23.20 | 1,827,011 | -0.15(-0.66%) |
Jul 19, 2016 | 23.19 | 23.63 | 23.00 | 23.35 | 3,893,897 | +0.33(+1.43%) |
Jul 18, 2016 | 23.69 | 23.84 | 22.99 | 23.03 | 3,836,700 | -1.82(-7.33%) |
Jul 15, 2016 | 24.63 | 24.95 | 24.59 | 24.85 | 459,587 | +0.21(+0.87%) |
Jul 14, 2016 | 24.64 | 24.90 | 24.46 | 24.63 | 806,282 | +0.04(+0.16%) |
Jul 13, 2016 | 24.64 | 24.68 | 24.47 | 24.59 | 810,294 | +0.04(+0.16%) |
Jul 12, 2016 | 24.79 | 24.80 | 24.54 | 24.55 | 632,835 | -0.24(-0.99%) |
Jul 11, 2016 | 24.74 | 24.83 | 24.49 | 24.80 | 695,484 | +0.06(+0.25%) |
Jul 08, 2016 | 24.52 | 24.68 | 24.49 | 24.74 | 548,435 | +0.25(+1.03%) |
Jul 07, 2016 | 25.24 | 25.26 | 24.36 | 24.49 | 750,043 | -0.82(-3.23%) |
Jul 06, 2016 | 25.16 | 25.68 | 25.02 | 25.30 | 2,230,005 | -0.02(-0.09%) |
Jul 05, 2016 | 24.63 | 25.35 | 24.13 | 25.33 | 1,722,210 | +0.69(+2.79%) |
Jul 01, 2016 | 25.08 | 24.64 | 24.64 | 24.64 | 1,308,577 | -0.44(-1.77%) |
Jun 30, 2016 | 26.32 | 26.34 | 24.20 | 25.08 | 3,917,539 | -1.29(-4.90%) |
Jun 29, 2016 | 26.46 | 26.69 | 26.31 | 26.38 | 594,741 | +0.06(+0.23%) |
Jun 28, 2016 | 26.04 | 26.76 | 25.92 | 26.31 | 1,071,429 | +0.23(+0.88%) |
Jun 27, 2016 | 26.01 | 26.21 | 25.79 | 26.08 | 555,932 | -0.04(-0.15%) |
Jun 24, 2016 | 25.66 | 26.31 | 25.60 | 26.12 | 588,070 | -0.05(-0.20%) |
Jun 23, 2016 | 25.89 | 26.20 | 25.82 | 26.18 | 440,666 | +0.35(+1.36%) |
Jun 22, 2016 | 25.81 | 25.95 | 25.64 | 25.82 | 378,252 | +0.02(+0.06%) |
Jun 21, 2016 | 25.87 | 25.94 | 25.69 | 25.81 | 238,021 | -0.11(-0.44%) |
Jun 20, 2016 | 26.08 | 26.13 | 25.78 | 25.92 | 309,404 | -0.05(-0.18%) |
Jun 17, 2016 | 25.75 | 26.38 | 25.75 | 25.97 | 997,949 | +0.13(+0.50%) |
Jun 16, 2016 | 25.86 | 25.89 | 25.55 | 25.84 | 398,228 | +0.05(+0.21%) |
Jun 15, 2016 | 25.83 | 26.00 | 25.67 | 25.79 | 462,557 | -0.05(-0.18%) |
Jun 14, 2016 | 25.63 | 25.83 | 25.51 | 25.83 | 221,522 | +0.24(+0.93%) |
Jun 13, 2016 | 25.65 | 25.78 | 25.52 | 25.60 | 287,120 | +0.03(+0.12%) |
Jun 10, 2016 | 25.66 | 25.83 | 25.47 | 25.56 | 257,330 | -0.05(-0.18%) |
Jun 09, 2016 | 25.31 | 25.63 | 25.31 | 25.61 | 190,155 | +0.22(+0.87%) |
Jun 08, 2016 | 25.25 | 25.46 | 25.21 | 25.39 | 283,451 | +0.12(+0.48%) |
Jun 07, 2016 | 25.36 | 25.44 | 25.17 | 25.27 | 201,893 | -0.09(-0.36%) |
Jun 06, 2016 | 25.53 | 25.70 | 25.32 | 25.36 | 257,572 | -0.12(-0.48%) |
Jun 03, 2016 | 25.21 | 25.59 | 25.21 | 25.48 | 369,149 | +0.28(+1.12%) |
Jun 02, 2016 | 24.89 | 25.20 | 24.76 | 25.20 | 337,605 | +0.23(+0.92%) |
Jun 01, 2016 | 24.86 | 25.14 | 24.82 | 24.97 | 478,113 | -0.15(-0.58%) |
May 31, 2016 | 24.93 | 25.26 | 24.83 | 25.11 | 475,182 | +0.18(+0.74%) |
May 27, 2016 | 24.44 | 24.93 | 24.93 | 24.93 | 829,070 | +0.05(+0.18%) |
May 26, 2016 | 24.72 | 25.06 | 24.64 | 24.88 | 390,022 | +0.13(+0.53%) |
May 25, 2016 | 24.74 | 24.77 | 24.51 | 24.75 | 563,245 | -0.14(-0.55%) |
May 24, 2016 | 24.58 | 24.95 | 24.58 | 24.89 | 454,860 | +0.33(+1.36%) |
May 23, 2016 | 24.47 | 24.65 | 24.37 | 24.56 | 529,168 | +0.08(+0.34%) |
May 20, 2016 | 24.40 | 24.66 | 24.27 | 24.47 | 815,613 | +0.08(+0.31%) |
May 19, 2016 | 24.41 | 24.70 | 24.25 | 24.40 | 285,345 | -0.07(-0.28%) |
May 18, 2016 | 24.84 | 25.00 | 24.38 | 24.47 | 411,848 | -0.43(-1.73%) |
May 17, 2016 | 25.08 | 25.28 | 24.69 | 24.90 | 422,913 | -0.38(-1.50%) |
May 16, 2016 | 25.63 | 25.64 | 25.19 | 25.28 | 473,771 | -0.33(-1.30%) |
May 13, 2016 | 25.66 | 26.03 | 25.60 | 25.61 | 375,440 | -0.14(-0.53%) |
May 12, 2016 | 25.59 | 25.97 | 25.59 | 25.75 | 394,479 | +0.16(+0.62%) |
May 11, 2016 | 25.57 | 25.81 | 25.43 | 25.59 | 410,314 | +0.03(+0.12%) |
May 10, 2016 | 25.47 | 25.76 | 25.43 | 25.56 | 359,087 | +0.05(+0.18%) |
May 09, 2016 | 24.92 | 25.54 | 24.84 | 25.51 | 501,913 | +0.58(+2.31%) |
May 06, 2016 | 24.95 | 25.25 | 24.75 | 24.94 | 529,870 | -0.08(-0.30%) |
May 05, 2016 | 24.82 | 25.14 | 24.81 | 25.01 | 509,714 | -0.11(-0.45%) |
May 04, 2016 | 24.91 | 25.16 | 24.75 | 25.13 | 407,339 | +0.32(+1.28%) |
May 03, 2016 | 24.86 | 24.87 | 24.55 | 24.81 | 204,647 | -0.06(-0.24%) |
May 02, 2016 | 24.79 | 25.00 | 24.66 | 24.87 | 345,164 | +0.10(+0.40%) |
Apr 29, 2016 | 24.52 | 24.80 | 24.26 | 24.77 | 259,303 | +0.20(+0.83%) |
Apr 28, 2016 | 24.53 | 24.73 | 24.44 | 24.56 | 249,138 | -0.11(-0.43%) |
Apr 27, 2016 | 24.53 | 24.81 | 24.28 | 24.67 | 367,806 | +0.24(+0.99%) |
Apr 26, 2016 | 24.25 | 24.44 | 24.14 | 24.43 | 202,709 | +0.24(+1.00%) |
Apr 25, 2016 | 24.22 | 24.25 | 24.12 | 24.19 | 327,831 | -0.05(-0.22%) |
Apr 22, 2016 | 24.17 | 24.39 | 24.06 | 24.24 | 311,397 | +0.21(+0.88%) |
Apr 21, 2016 | 24.31 | 24.31 | 23.97 | 24.03 | 235,482 | -0.30(-1.21%) |
Apr 20, 2016 | 24.72 | 24.76 | 24.28 | 24.32 | 221,046 | -0.45(-1.80%) |
Apr 19, 2016 | 24.86 | 24.88 | 24.70 | 24.77 | 236,929 | -0.06(-0.24%) |
Apr 18, 2016 | 24.82 | 24.86 | 24.60 | 24.83 | 218,295 | +0.05(+0.21%) |
Apr 15, 2016 | 24.39 | 24.85 | 24.34 | 24.78 | 451,280 | +0.42(+1.74%) |
Apr 14, 2016 | 24.29 | 24.39 | 24.22 | 24.35 | 122,154 | -0.04(-0.16%) |
Apr 13, 2016 | 24.40 | 24.41 | 24.09 | 24.39 | 256,517 | +0.09(+0.37%) |
Apr 12, 2016 | 24.09 | 24.31 | 24.01 | 24.30 | 256,719 | +0.22(+0.91%) |
Apr 11, 2016 | 24.32 | 24.40 | 24.06 | 24.08 | 183,459 | -0.18(-0.75%) |
Apr 08, 2016 | 24.18 | 24.31 | 24.12 | 24.26 | 338,804 | +0.22(+0.91%) |
Apr 07, 2016 | 23.94 | 24.16 | 23.91 | 24.04 | 378,962 | +0.05(+0.22%) |
Apr 06, 2016 | 24.33 | 24.39 | 23.75 | 23.99 | 438,849 | -0.36(-1.46%) |
Apr 05, 2016 | 24.75 | 24.76 | 24.25 | 24.34 | 1,387,118 | -0.58(-2.34%) |
Apr 04, 2016 | 24.88 | 25.14 | 24.61 | 24.93 | 691,294 | +0.05(+0.18%) |
Apr 01, 2016 | 24.47 | 24.93 | 24.40 | 24.88 | 660,644 | +0.33(+1.36%) |
Mar 31, 2016 | 24.38 | 24.62 | 24.28 | 24.55 | 309,831 | +0.08(+0.31%) |
Mar 30, 2016 | 24.66 | 24.66 | 24.47 | 24.47 | 217,888 | -0.26(-1.04%) |
Mar 29, 2016 | 24.26 | 24.77 | 24.26 | 24.73 | 529,771 | +0.44(+1.81%) |
Mar 28, 2016 | 24.52 | 24.66 | 24.17 | 24.29 | 305,047 | -0.23(-0.93%) |
Mar 24, 2016 | 24.04 | 24.52 | 24.52 | 24.52 | 374,821 | +0.36(+1.47%) |
Mar 23, 2016 | 24.42 | 24.50 | 24.15 | 24.16 | 383,128 | -0.31(-1.27%) |
Mar 22, 2016 | 24.53 | 24.64 | 24.27 | 24.47 | 480,750 | -0.06(-0.25%) |
Mar 21, 2016 | 24.46 | 24.63 | 24.09 | 24.53 | 542,349 | -0.03(-0.12%) |
Mar 18, 2016 | 23.94 | 24.60 | 23.68 | 24.56 | 1,284,247 | +0.46(+1.92%) |
Mar 17, 2016 | 23.85 | 24.17 | 23.78 | 24.10 | 358,469 | +0.19(+0.79%) |
Mar 16, 2016 | 23.55 | 23.93 | 23.34 | 23.91 | 447,617 | +0.27(+1.12%) |
Mar 15, 2016 | 23.30 | 23.66 | 23.23 | 23.65 | 338,724 | +0.22(+0.94%) |
Mar 14, 2016 | 23.31 | 23.53 | 23.26 | 23.43 | 197,543 | -0.23(-0.96%) |
Mar 11, 2016 | 23.80 | 23.84 | 23.59 | 23.66 | 259,748 | +0.06(+0.26%) |
Mar 10, 2016 | 23.69 | 23.70 | 23.38 | 23.59 | 207,376 | -0.03(-0.13%) |
Mar 09, 2016 | 23.37 | 23.73 | 23.37 | 23.62 | 334,285 | +0.34(+1.46%) |
Mar 08, 2016 | 23.24 | 23.39 | 23.03 | 23.28 | 223,231 | +0.03(+0.13%) |
Mar 07, 2016 | 23.16 | 23.49 | 23.01 | 23.25 | 317,602 | +0.04(+0.16%) |
Mar 04, 2016 | 22.74 | 23.26 | 22.58 | 23.22 | 381,601 | +0.40(+1.76%) |
Mar 03, 2016 | 22.50 | 22.92 | 22.25 | 22.81 | 327,101 | +0.33(+1.48%) |
Mar 02, 2016 | 22.37 | 22.49 | 21.87 | 22.48 | 347,026 | +0.11(+0.51%) |
Mar 01, 2016 | 22.39 | 22.53 | 22.15 | 22.37 | 270,162 | +0.12(+0.54%) |
Feb 29, 2016 | 22.12 | 22.47 | 22.05 | 22.25 | 557,062 | +0.16(+0.72%) |
Feb 26, 2016 | 22.66 | 22.66 | 22.07 | 22.09 | 276,381 | -0.58(-2.57%) |
Feb 25, 2016 | 22.83 | 22.98 | 22.60 | 22.67 | 239,360 | -0.14(-0.60%) |
Feb 24, 2016 | 22.62 | 22.84 | 22.62 | 22.81 | 303,626 | +0.08(+0.33%) |
Feb 23, 2016 | 22.64 | 22.91 | 22.59 | 22.73 | 168,363 | -0.05(-0.23%) |
Feb 22, 2016 | 22.68 | 22.84 | 22.61 | 22.78 | 257,269 | +0.12(+0.54%) |
Feb 19, 2016 | 22.23 | 22.67 | 22.23 | 22.66 | 254,734 | +0.27(+1.18%) |
Feb 18, 2016 | 21.97 | 22.49 | 21.97 | 22.40 | 320,406 | +0.43(+1.97%) |
Feb 17, 2016 | 22.27 | 22.27 | 21.86 | 21.97 | 314,029 | -0.21(-0.95%) |
Feb 16, 2016 | 22.38 | 22.45 | 22.00 | 22.18 | 336,185 | -0.02(-0.07%) |
Feb 12, 2016 | 21.39 | 22.19 | 22.19 | 22.19 | 449,793 | +0.56(+2.60%) |
Feb 11, 2016 | 22.08 | 22.16 | 21.60 | 21.63 | 296,930 | -0.50(-2.27%) |
Feb 10, 2016 | 22.23 | 22.42 | 21.91 | 22.13 | 195,217 | -0.12(-0.54%) |
Feb 09, 2016 | 22.18 | 22.48 | 22.13 | 22.25 | 533,387 | -0.07(-0.30%) |
Feb 08, 2016 | 22.33 | 22.52 | 22.10 | 22.32 | 275,434 | -0.10(-0.43%) |
Feb 05, 2016 | 22.48 | 22.60 | 22.31 | 22.42 | 206,500 | -0.15(-0.66%) |
Feb 04, 2016 | 22.93 | 23.01 | 22.45 | 22.57 | 497,480 | -0.37(-1.63%) |
Feb 03, 2016 | 22.69 | 23.01 | 22.63 | 22.94 | 606,097 | +0.34(+1.49%) |
Feb 02, 2016 | 22.41 | 22.68 | 22.31 | 22.60 | 359,380 | +0.04(+0.20%) |
Feb 01, 2016 | 22.27 | 22.67 | 22.15 | 22.56 | 418,283 | +0.13(+0.57%) |
Jan 29, 2016 | 21.52 | 22.46 | 21.52 | 22.43 | 789,497 | +1.03(+4.80%) |
Jan 28, 2016 | 21.10 | 21.42 | 21.02 | 21.40 | 403,369 | +0.40(+1.89%) |
Jan 27, 2016 | 20.92 | 21.16 | 20.77 | 21.01 | 201,334 | +0.06(+0.29%) |
Jan 26, 2016 | 20.88 | 21.18 | 20.77 | 20.95 | 328,223 | -0.01(-0.04%) |
Jan 25, 2016 | 21.25 | 21.31 | 20.93 | 20.95 | 256,157 | -0.40(-1.90%) |
Jan 22, 2016 | 20.98 | 21.37 | 20.88 | 21.36 | 275,797 | +0.44(+2.11%) |
Jan 21, 2016 | 21.10 | 21.22 | 20.80 | 20.92 | 330,288 | -0.17(-0.82%) |
Jan 20, 2016 | 21.18 | 21.34 | 20.64 | 21.09 | 1,141,815 | -0.28(-1.33%) |
Jan 19, 2016 | 21.05 | 21.58 | 20.96 | 21.37 | 828,302 | +0.38(+1.82%) |
Jan 15, 2016 | 20.97 | 20.99 | 20.99 | 20.99 | 565,709 | -0.31(-1.44%) |
Jan 14, 2016 | 20.84 | 21.35 | 20.69 | 21.30 | 588,883 | +0.50(+2.42%) |
Jan 13, 2016 | 21.37 | 21.42 | 20.61 | 20.80 | 549,083 | -0.53(-2.50%) |
Jan 12, 2016 | 21.74 | 21.74 | 21.13 | 21.33 | 532,015 | -0.34(-1.56%) |
Jan 11, 2016 | 21.64 | 21.77 | 21.54 | 21.67 | 898,975 | +0.09(+0.42%) |
Jan 08, 2016 | 21.56 | 21.69 | 21.46 | 21.58 | 317,659 | +0.13(+0.59%) |
Jan 07, 2016 | 21.38 | 21.65 | 21.38 | 21.45 | 482,239 | -0.25(-1.17%) |
Jan 06, 2016 | 21.36 | 21.73 | 21.34 | 21.70 | 541,596 | +0.13(+0.59%) |
Jan 05, 2016 | 21.63 | 21.70 | 21.34 | 21.58 | 239,378 | -0.05(-0.24%) |
Jan 04, 2016 | 21.75 | 21.87 | 21.50 | 21.63 | 425,704 | -0.07(-0.35%) |
Dec 31, 2015 | 21.78 | 21.70 | 21.70 | 21.70 | 324,405 | -0.16(-0.72%) |
Dec 30, 2015 | 21.73 | 21.97 | 21.73 | 21.86 | 207,894 | +0.05(+0.24%) |
Dec 29, 2015 | 21.59 | 21.82 | 21.58 | 21.81 | 149,289 | +0.23(+1.08%) |
Dec 28, 2015 | 21.39 | 21.73 | 21.28 | 21.58 | 262,492 | +0.10(+0.49%) |
Dec 24, 2015 | 21.37 | 21.47 | 21.47 | 21.47 | 124,986 | +0.10(+0.46%) |
Dec 23, 2015 | 21.35 | 21.44 | 21.28 | 21.37 | 337,959 | +0.09(+0.42%) |
Dec 22, 2015 | 21.30 | 21.40 | 21.10 | 21.28 | 259,499 | +0.02(+0.07%) |
Dec 21, 2015 | 21.49 | 21.58 | 21.08 | 21.27 | 376,673 | -0.08(-0.39%) |
Dec 18, 2015 | 21.68 | 21.71 | 21.19 | 21.35 | 800,754 | -0.40(-1.83%) |
Dec 17, 2015 | 21.85 | 22.01 | 21.72 | 21.75 | 726,122 | -0.07(-0.34%) |
Dec 16, 2015 | 21.29 | 21.86 | 21.29 | 21.82 | 488,779 | +0.60(+2.83%) |
Dec 15, 2015 | 21.07 | 21.34 | 20.97 | 21.22 | 310,801 | +0.31(+1.51%) |
Dec 14, 2015 | 21.01 | 21.18 | 20.63 | 20.91 | 310,604 | -0.10(-0.46%) |
Dec 11, 2015 | 21.24 | 21.31 | 20.89 | 21.01 | 596,134 | -0.31(-1.44%) |
Dec 10, 2015 | 21.44 | 21.46 | 21.22 | 21.31 | 574,150 | -0.04(-0.21%) |
Dec 09, 2015 | 21.27 | 21.40 | 21.22 | 21.36 | 420,970 | +0.07(+0.32%) |
Dec 08, 2015 | 21.25 | 21.36 | 21.11 | 21.29 | 314,369 | -0.07(-0.32%) |
Dec 07, 2015 | 21.07 | 21.38 | 21.02 | 21.36 | 400,661 | +0.29(+1.39%) |
Dec 04, 2015 | 20.86 | 21.14 | 20.74 | 21.07 | 344,785 | +0.25(+1.19%) |
Dec 03, 2015 | 21.08 | 21.17 | 20.58 | 20.82 | 516,345 | -0.26(-1.24%) |
Dec 02, 2015 | 21.49 | 21.54 | 21.07 | 21.08 | 436,160 | -0.45(-2.09%) |
Dec 01, 2015 | 21.52 | 21.67 | 21.37 | 21.53 | 552,217 | +0.11(+0.49%) |
Nov 30, 2015 | 21.28 | 21.55 | 21.22 | 21.43 | 442,064 | +0.13(+0.63%) |
Nov 27, 2015 | 20.92 | 21.38 | 20.92 | 21.29 | 148,877 | +0.36(+1.72%) |
Nov 25, 2015 | 21.11 | 20.93 | 20.93 | 20.93 | 339,745 | -0.18(-0.85%) |
Nov 24, 2015 | 21.16 | 21.28 | 20.97 | 21.11 | 392,640 | -0.18(-0.85%) |
Nov 23, 2015 | 21.20 | 21.47 | 21.07 | 21.29 | 301,985 | +0.07(+0.32%) |
Nov 20, 2015 | 20.90 | 21.40 | 20.90 | 21.22 | 460,017 | +0.05(+0.21%) |
Nov 19, 2015 | 21.34 | 21.45 | 21.04 | 21.18 | 383,591 | -0.12(-0.56%) |
Nov 18, 2015 | 21.16 | 21.39 | 20.99 | 21.30 | 551,282 | +0.10(+0.45%) |
Nov 17, 2015 | 21.57 | 21.64 | 21.15 | 21.20 | 253,416 | -0.39(-1.82%) |
Nov 16, 2015 | 21.35 | 21.60 | 21.14 | 21.59 | 202,652 | +0.21(+0.97%) |
Nov 13, 2015 | 21.40 | 21.56 | 21.28 | 21.39 | 286,036 | +0.03(+0.14%) |
Nov 12, 2015 | 21.35 | 21.61 | 21.31 | 21.36 | 309,273 | -0.09(-0.41%) |
Nov 11, 2015 | 21.27 | 21.47 | 21.10 | 21.45 | 489,259 | +0.24(+1.15%) |
Nov 10, 2015 | 20.83 | 21.21 | 20.79 | 21.20 | 571,351 | +0.34(+1.64%) |
Nov 09, 2015 | 20.87 | 21.01 | 20.73 | 20.86 | 305,690 | -0.08(-0.39%) |
Nov 06, 2015 | 21.14 | 21.51 | 20.49 | 20.94 | 411,443 | -0.76(-3.52%) |
Nov 05, 2015 | 21.71 | 21.80 | 21.59 | 21.71 | 105,945 | -0.02(-0.10%) |
Nov 04, 2015 | 21.71 | 21.86 | 21.66 | 21.73 | 521,904 | +0.02(+0.10%) |
Nov 03, 2015 | 21.54 | 21.72 | 21.40 | 21.71 | 319,180 | +0.11(+0.51%) |
Nov 02, 2015 | 21.70 | 21.78 | 21.41 | 21.59 | 194,638 | -0.10(-0.48%) |
Oct 30, 2015 | 21.79 | 21.79 | 21.54 | 21.70 | 480,520 | +0.14(+0.65%) |
Oct 29, 2015 | 21.66 | 21.82 | 21.18 | 21.56 | 206,081 | -0.24(-1.12%) |
Oct 28, 2015 | 21.54 | 21.86 | 21.47 | 21.80 | 624,547 | +0.27(+1.24%) |
Oct 27, 2015 | 21.45 | 21.58 | 21.40 | 21.54 | 529,894 | -0.01(-0.03%) |
Oct 26, 2015 | 21.72 | 21.89 | 21.42 | 21.54 | 487,491 | -0.16(-0.72%) |
Oct 23, 2015 | 21.89 | 21.97 | 21.62 | 21.70 | 659,525 | -0.19(-0.88%) |
Oct 22, 2015 | 21.77 | 21.94 | 21.68 | 21.89 | 679,202 | +0.21(+0.96%) |
Oct 21, 2015 | 21.94 | 22.07 | 21.61 | 21.68 | 321,628 | -0.25(-1.15%) |
Oct 20, 2015 | 21.89 | 22.06 | 21.89 | 21.94 | 220,937 | -0.04(-0.20%) |
Oct 19, 2015 | 21.90 | 22.01 | 21.77 | 21.98 | 148,329 | +0.01(+0.03%) |
Oct 16, 2015 | 22.05 | 22.23 | 21.89 | 21.97 | 242,383 | -0.03(-0.13%) |
Oct 15, 2015 | 21.83 | 22.14 | 21.71 | 22.00 | 360,756 | +0.26(+1.19%) |
Oct 14, 2015 | 21.97 | 22.01 | 21.67 | 21.74 | 174,161 | -0.20(-0.91%) |
Oct 13, 2015 | 22.03 | 22.19 | 21.85 | 21.94 | 225,596 | -0.12(-0.54%) |
Oct 12, 2015 | 22.04 | 22.46 | 21.88 | 22.06 | 836,058 | +0.02(+0.10%) |
Oct 09, 2015 | 22.05 | 22.23 | 21.94 | 22.04 | 599,223 | +0.01(+0.07%) |
Oct 08, 2015 | 21.88 | 22.23 | 21.69 | 22.03 | 941,412 | +0.14(+0.64%) |
Oct 07, 2015 | 21.57 | 21.92 | 21.53 | 21.88 | 466,141 | +0.35(+1.62%) |
Oct 06, 2015 | 21.63 | 21.67 | 21.42 | 21.54 | 279,271 | -0.16(-0.75%) |
Oct 05, 2015 | 21.29 | 21.70 | 21.22 | 21.70 | 330,003 | +0.50(+2.34%) |
Oct 02, 2015 | 20.92 | 21.21 | 20.65 | 21.20 | 383,638 | +0.33(+1.56%) |
Oct 01, 2015 | 21.27 | 21.38 | 20.70 | 20.88 | 446,911 | -0.40(-1.88%) |
Sep 30, 2015 | 21.27 | 21.45 | 21.11 | 21.28 | 834,561 | +0.10(+0.49%) |
Sep 29, 2015 | 21.06 | 21.23 | 21.00 | 21.17 | 461,412 | +0.15(+0.71%) |
Sep 28, 2015 | 20.88 | 21.10 | 20.88 | 21.02 | 426,490 | +0.07(+0.35%) |
Sep 25, 2015 | 20.59 | 21.15 | 20.50 | 20.95 | 387,917 | +0.44(+2.13%) |
Sep 24, 2015 | 20.45 | 20.64 | 20.41 | 20.51 | 300,435 | -0.07(-0.32%) |
Sep 23, 2015 | 20.52 | 20.73 | 20.46 | 20.58 | 306,563 | +0.10(+0.47%) |
Sep 22, 2015 | 20.39 | 20.59 | 20.39 | 20.48 | 333,785 | -0.05(-0.25%) |
Sep 21, 2015 | 20.53 | 20.74 | 20.44 | 20.53 | 312,701 | +0.07(+0.36%) |
Sep 18, 2015 | 20.81 | 21.07 | 20.42 | 20.46 | 905,908 | -0.54(-2.58%) |
Sep 17, 2015 | 20.85 | 21.23 | 20.76 | 21.00 | 563,927 | +0.10(+0.46%) |
Sep 16, 2015 | 20.67 | 20.94 | 20.58 | 20.91 | 438,077 | +0.29(+1.40%) |
Sep 15, 2015 | 20.36 | 20.66 | 20.26 | 20.62 | 658,962 | +0.27(+1.35%) |
Sep 14, 2015 | 20.53 | 20.68 | 20.28 | 20.34 | 354,337 | -0.17(-0.83%) |
Sep 11, 2015 | 20.30 | 20.55 | 20.23 | 20.51 | 309,199 | +0.13(+0.62%) |
Sep 10, 2015 | 20.65 | 20.77 | 20.29 | 20.39 | 767,114 | -0.29(-1.40%) |
Sep 09, 2015 | 20.76 | 20.93 | 20.55 | 20.68 | 824,106 | +0.07(+0.32%) |
Sep 08, 2015 | 20.32 | 20.65 | 20.22 | 20.61 | 328,334 | +0.42(+2.06%) |
Sep 04, 2015 | 20.12 | 20.19 | 20.19 | 20.19 | 342,374 | -0.01(-0.07%) |
Sep 03, 2015 | 20.28 | 20.39 | 20.10 | 20.21 | 349,720 | -0.04(-0.18%) |
Sep 02, 2015 | 20.41 | 20.42 | 20.06 | 20.25 | 421,960 | -0.01(-0.04%) |