Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.30 | 18.42 | 17.99 | 18.22 | 108,434 | +0.59(+3.38%) |
Aug 30, 2016 | 17.70 | 17.85 | 17.63 | 17.63 | 43,813 | -0.12(-0.70%) |
Aug 29, 2016 | 17.68 | 17.90 | 17.63 | 17.75 | 63,057 | -0.10(-0.56%) |
Aug 26, 2016 | 18.05 | 18.44 | 17.73 | 17.85 | 80,683 | -0.32(-1.77%) |
Aug 25, 2016 | 18.22 | 18.27 | 18.05 | 18.17 | 90,315 | -0.05(-0.27%) |
Aug 24, 2016 | 18.30 | 18.35 | 18.12 | 18.22 | 49,671 | +0.02(+0.14%) |
Aug 23, 2016 | 18.35 | 18.47 | 18.19 | 18.20 | 31,893 | +0.07(+0.41%) |
Aug 22, 2016 | 18.30 | 18.30 | 18.12 | 18.12 | 36,103 | -0.22(-1.22%) |
Aug 19, 2016 | 18.32 | 18.47 | 18.07 | 18.35 | 33,834 | -0.02(-0.14%) |
Aug 18, 2016 | 18.32 | 18.47 | 17.58 | 18.37 | 53,556 | +0.12(+0.68%) |
Aug 17, 2016 | 18.20 | 18.44 | 18.00 | 18.25 | 32,286 | -0.02(-0.14%) |
Aug 16, 2016 | 18.25 | 18.42 | 18.22 | 18.27 | 88,981 | +0.02(+0.14%) |
Aug 15, 2016 | 18.10 | 18.35 | 18.10 | 18.25 | 63,248 | +0.12(+0.68%) |
Aug 12, 2016 | 18.10 | 18.25 | 18.05 | 18.12 | 29,781 | -0.02(-0.14%) |
Aug 11, 2016 | 17.85 | 18.27 | 17.73 | 18.15 | 81,956 | +0.20(+1.10%) |
Aug 10, 2016 | 18.05 | 18.07 | 17.88 | 17.95 | 80,695 | +0.00(+0.00%) |
Aug 09, 2016 | 17.85 | 18.00 | 17.73 | 17.95 | 80,252 | +0.12(+0.70%) |
Aug 08, 2016 | 17.85 | 18.02 | 17.73 | 17.82 | 115,170 | -0.05(-0.28%) |
Aug 05, 2016 | 17.73 | 17.97 | 17.69 | 17.87 | 58,219 | +0.15(+0.84%) |
Aug 04, 2016 | 17.73 | 17.85 | 17.65 | 17.73 | 55,286 | +0.02(+0.14%) |
Aug 03, 2016 | 17.38 | 17.73 | 17.28 | 17.70 | 73,793 | +0.02(+0.14%) |
Aug 02, 2016 | 17.73 | 17.75 | 17.40 | 17.68 | 116,284 | -0.50(-2.73%) |
Aug 01, 2016 | 18.44 | 18.62 | 18.15 | 18.17 | 94,496 | -0.45(-2.40%) |
Jul 29, 2016 | 18.10 | 18.62 | 18.00 | 18.62 | 138,867 | +0.68(+3.76%) |
Jul 28, 2016 | 18.00 | 18.05 | 17.73 | 17.94 | 75,814 | -0.20(-1.12%) |
Jul 27, 2016 | 18.02 | 18.18 | 17.80 | 18.15 | 49,300 | +0.10(+0.55%) |
Jul 26, 2016 | 17.90 | 18.10 | 17.90 | 18.05 | 36,978 | +0.01(+0.07%) |
Jul 25, 2016 | 18.05 | 18.27 | 18.00 | 18.04 | 233,812 | -0.19(-1.02%) |
Jul 22, 2016 | 18.02 | 18.22 | 18.02 | 18.22 | 32,247 | +0.12(+0.68%) |
Jul 21, 2016 | 18.12 | 18.17 | 18.02 | 18.10 | 40,522 | -0.07(-0.41%) |
Jul 20, 2016 | 18.07 | 18.22 | 18.02 | 18.17 | 76,524 | +0.17(+0.96%) |
Jul 19, 2016 | 18.07 | 18.09 | 17.92 | 18.00 | 53,640 | +0.00(+0.00%) |
Jul 18, 2016 | 17.68 | 18.09 | 17.63 | 18.00 | 98,792 | +0.17(+0.97%) |
Jul 15, 2016 | 17.97 | 18.02 | 17.73 | 17.82 | 119,495 | -0.40(-2.18%) |
Jul 14, 2016 | 18.22 | 18.30 | 18.00 | 18.22 | 132,279 | +0.15(+0.82%) |
Jul 13, 2016 | 17.95 | 18.22 | 17.92 | 18.07 | 251,142 | +0.25(+1.39%) |
Jul 12, 2016 | 17.73 | 17.85 | 17.50 | 17.82 | 148,464 | +0.45(+2.57%) |
Jul 11, 2016 | 17.11 | 17.48 | 17.11 | 17.38 | 112,985 | +0.32(+1.89%) |
Jul 08, 2016 | 16.76 | 17.06 | 16.59 | 17.06 | 97,893 | +0.47(+2.84%) |
Jul 07, 2016 | 16.73 | 16.78 | 16.36 | 16.59 | 108,866 | -0.25(-1.47%) |
Jul 06, 2016 | 16.21 | 16.83 | 16.21 | 16.83 | 71,535 | +0.45(+2.72%) |
Jul 05, 2016 | 16.63 | 16.75 | 16.19 | 16.39 | 187,491 | -1.07(-6.10%) |
Jul 01, 2016 | 17.16 | 17.45 | 17.45 | 17.45 | 219,032 | -0.47(-2.63%) |
Jun 30, 2016 | 17.23 | 17.92 | 16.78 | 17.92 | 327,671 | +0.79(+4.63%) |
Jun 29, 2016 | 17.08 | 17.18 | 16.88 | 17.13 | 216,983 | +0.17(+1.02%) |
Jun 28, 2016 | 16.88 | 17.02 | 16.63 | 16.96 | 221,966 | +1.07(+6.71%) |
Jun 27, 2016 | 16.56 | 16.61 | 15.79 | 15.89 | 681,421 | -1.29(-7.50%) |
Jun 24, 2016 | 17.03 | 17.43 | 16.51 | 17.18 | 795,287 | -3.37(-16.42%) |
Jun 23, 2016 | 20.40 | 20.64 | 20.23 | 20.55 | 194,074 | +0.92(+4.69%) |
Jun 22, 2016 | 19.73 | 20.06 | 19.58 | 19.63 | 277,819 | -0.10(-0.50%) |
Jun 21, 2016 | 19.86 | 19.88 | 19.59 | 19.73 | 89,997 | +0.02(+0.13%) |
Jun 20, 2016 | 19.49 | 19.86 | 19.41 | 19.71 | 542,056 | +0.94(+5.02%) |
Jun 17, 2016 | 18.54 | 18.89 | 18.49 | 18.77 | 134,136 | +0.84(+4.70%) |
Jun 16, 2016 | 17.60 | 18.00 | 17.28 | 17.92 | 265,466 | -0.45(-2.43%) |
Jun 15, 2016 | 18.62 | 18.62 | 18.27 | 18.37 | 181,881 | -0.32(-1.72%) |
Jun 14, 2016 | 18.94 | 19.09 | 18.47 | 18.69 | 230,616 | -0.22(-1.18%) |
Jun 13, 2016 | 19.41 | 19.41 | 18.84 | 18.92 | 302,739 | -1.03(-5.16%) |
Jun 10, 2016 | 20.63 | 20.63 | 19.86 | 19.94 | 1,113,451 | -1.52(-7.10%) |
Jun 09, 2016 | 21.54 | 21.57 | 21.25 | 21.47 | 162,092 | -0.15(-0.69%) |
Jun 08, 2016 | 21.79 | 21.89 | 21.59 | 21.62 | 185,391 | -0.32(-1.47%) |
Jun 07, 2016 | 21.57 | 22.16 | 21.57 | 21.94 | 328,734 | +0.45(+2.08%) |
Jun 06, 2016 | 21.54 | 21.67 | 21.20 | 21.49 | 154,819 | +0.05(+0.23%) |
Jun 03, 2016 | 21.32 | 21.54 | 21.25 | 21.44 | 424,281 | +0.57(+2.73%) |
Jun 02, 2016 | 20.85 | 21.00 | 20.63 | 20.87 | 216,424 | -0.25(-1.17%) |
Jun 01, 2016 | 21.05 | 21.27 | 20.87 | 21.12 | 140,038 | +0.27(+1.31%) |
May 31, 2016 | 21.64 | 21.79 | 20.70 | 20.85 | 515,054 | -0.22(-1.06%) |
May 27, 2016 | 21.59 | 21.07 | 21.07 | 21.07 | 295,794 | -0.50(-2.30%) |
May 26, 2016 | 21.77 | 21.77 | 21.42 | 21.57 | 173,944 | +0.07(+0.35%) |
May 25, 2016 | 21.57 | 21.74 | 21.32 | 21.49 | 548,313 | -0.69(-3.13%) |
May 24, 2016 | 21.89 | 22.19 | 21.57 | 22.19 | 712,326 | -0.20(-0.89%) |
May 23, 2016 | 22.06 | 22.46 | 21.82 | 22.39 | 713,858 | +0.87(+4.03%) |
May 20, 2016 | 21.30 | 21.52 | 21.27 | 21.52 | 317,836 | +0.77(+3.70%) |
May 19, 2016 | 20.82 | 20.84 | 20.53 | 20.75 | 110,132 | -0.25(-1.18%) |
May 18, 2016 | 20.85 | 21.25 | 20.85 | 21.00 | 155,672 | -0.02(-0.12%) |
May 17, 2016 | 20.92 | 21.22 | 20.80 | 21.02 | 164,516 | +0.32(+1.56%) |
May 16, 2016 | 20.77 | 20.77 | 20.55 | 20.70 | 144,262 | +0.22(+1.09%) |
May 13, 2016 | 21.00 | 21.02 | 20.33 | 20.48 | 154,673 | -0.64(-3.05%) |
May 12, 2016 | 21.37 | 21.52 | 20.97 | 21.12 | 147,910 | +0.17(+0.83%) |
May 11, 2016 | 21.05 | 21.09 | 20.82 | 20.95 | 143,595 | -0.15(-0.71%) |
May 10, 2016 | 21.27 | 21.34 | 20.95 | 21.10 | 481,570 | +0.37(+1.79%) |
May 09, 2016 | 20.11 | 20.77 | 20.11 | 20.73 | 652,050 | +0.60(+2.96%) |
May 06, 2016 | 20.28 | 20.48 | 20.02 | 20.13 | 142,929 | +0.17(+0.87%) |
May 05, 2016 | 19.96 | 20.13 | 19.86 | 19.96 | 203,567 | +0.62(+3.21%) |
May 04, 2016 | 19.36 | 19.76 | 19.26 | 19.34 | 321,714 | +0.57(+3.04%) |
May 03, 2016 | 19.19 | 19.26 | 18.76 | 18.77 | 104,602 | -0.67(-3.44%) |
May 02, 2016 | 19.44 | 19.54 | 19.17 | 19.44 | 105,868 | -0.02(-0.13%) |
Apr 29, 2016 | 18.96 | 19.46 | 18.96 | 19.46 | 312,444 | +0.50(+2.61%) |
Apr 28, 2016 | 19.16 | 19.29 | 18.94 | 18.96 | 308,078 | -0.22(-1.16%) |
Apr 27, 2016 | 19.36 | 19.41 | 19.11 | 19.19 | 238,986 | -0.69(-3.49%) |
Apr 26, 2016 | 20.08 | 20.16 | 19.73 | 19.88 | 188,434 | -0.12(-0.62%) |
Apr 25, 2016 | 20.25 | 20.25 | 19.88 | 20.01 | 139,005 | -0.45(-2.18%) |
Apr 22, 2016 | 20.08 | 20.45 | 19.96 | 20.45 | 218,343 | +0.50(+2.48%) |
Apr 21, 2016 | 19.46 | 20.08 | 19.46 | 19.96 | 174,090 | +0.74(+3.87%) |
Apr 20, 2016 | 19.21 | 19.31 | 19.04 | 19.21 | 275,386 | +0.08(+0.44%) |
Apr 19, 2016 | 19.04 | 19.21 | 18.96 | 19.13 | 148,204 | +0.26(+1.40%) |
Apr 18, 2016 | 18.62 | 18.92 | 18.59 | 18.87 | 94,051 | +0.27(+1.47%) |
Apr 15, 2016 | 18.72 | 18.90 | 18.54 | 18.59 | 198,525 | +0.79(+4.46%) |
Apr 14, 2016 | 17.50 | 17.85 | 17.50 | 17.80 | 69,172 | +0.02(+0.14%) |
Apr 13, 2016 | 17.58 | 17.80 | 17.48 | 17.78 | 72,447 | -0.22(-1.24%) |
Apr 12, 2016 | 17.75 | 18.07 | 17.73 | 18.00 | 79,904 | -0.02(-0.14%) |
Apr 11, 2016 | 18.10 | 18.27 | 18.00 | 18.02 | 79,370 | +0.22(+1.25%) |
Apr 08, 2016 | 18.00 | 18.15 | 17.78 | 17.80 | 135,788 | +0.32(+1.84%) |
Apr 07, 2016 | 17.82 | 17.82 | 17.38 | 17.48 | 110,374 | -0.55(-3.03%) |
Apr 06, 2016 | 17.92 | 18.05 | 17.65 | 18.02 | 104,888 | +0.20(+1.11%) |
Apr 05, 2016 | 17.92 | 17.98 | 17.78 | 17.82 | 106,066 | -0.22(-1.24%) |
Apr 04, 2016 | 18.44 | 18.44 | 18.05 | 18.05 | 111,270 | -0.79(-4.21%) |
Apr 01, 2016 | 18.49 | 18.84 | 18.30 | 18.84 | 88,104 | +0.17(+0.93%) |
Mar 31, 2016 | 18.47 | 18.99 | 18.47 | 18.67 | 99,606 | -0.02(-0.13%) |
Mar 30, 2016 | 18.69 | 18.89 | 18.59 | 18.69 | 119,863 | +0.22(+1.21%) |
Mar 29, 2016 | 18.07 | 18.54 | 18.02 | 18.47 | 165,916 | +0.77(+4.34%) |
Mar 28, 2016 | 17.75 | 17.97 | 17.55 | 17.70 | 39,417 | +0.22(+1.28%) |
Mar 24, 2016 | 17.35 | 17.48 | 17.48 | 17.48 | 105,119 | +0.17(+1.00%) |
Mar 23, 2016 | 17.68 | 17.95 | 17.25 | 17.30 | 106,881 | +0.00(+0.00%) |
Mar 22, 2016 | 17.38 | 17.60 | 17.18 | 17.30 | 93,549 | -0.15(-0.85%) |
Mar 21, 2016 | 17.65 | 17.73 | 17.40 | 17.45 | 121,996 | -0.57(-3.16%) |
Mar 18, 2016 | 18.39 | 18.39 | 17.79 | 18.02 | 296,378 | -0.52(-2.81%) |
Mar 17, 2016 | 18.42 | 18.64 | 18.37 | 18.54 | 103,477 | -0.17(-0.93%) |
Mar 16, 2016 | 18.15 | 18.77 | 17.95 | 18.72 | 117,880 | +0.05(+0.27%) |
Mar 15, 2016 | 18.47 | 18.72 | 18.35 | 18.67 | 144,949 | +0.37(+2.03%) |
Mar 14, 2016 | 18.49 | 18.49 | 18.22 | 18.30 | 50,389 | -0.12(-0.67%) |
Mar 11, 2016 | 18.42 | 18.47 | 18.12 | 18.42 | 111,259 | +0.47(+2.62%) |
Mar 10, 2016 | 17.87 | 18.27 | 17.58 | 17.95 | 287,916 | +0.45(+2.55%) |
Mar 09, 2016 | 17.63 | 17.68 | 17.28 | 17.50 | 67,539 | -0.47(-2.62%) |
Mar 08, 2016 | 18.27 | 18.32 | 17.90 | 17.97 | 110,307 | -0.37(-2.03%) |
Mar 07, 2016 | 17.20 | 18.42 | 17.20 | 18.35 | 228,083 | +0.69(+3.93%) |
Mar 04, 2016 | 17.75 | 17.80 | 17.63 | 17.65 | 165,371 | +0.00(+0.00%) |
Mar 03, 2016 | 17.20 | 17.68 | 17.20 | 17.65 | 188,238 | +0.59(+3.49%) |
Mar 02, 2016 | 16.73 | 17.11 | 16.62 | 17.06 | 138,660 | +0.69(+4.24%) |
Mar 01, 2016 | 15.99 | 16.44 | 15.97 | 16.36 | 72,132 | +0.37(+2.33%) |
Feb 29, 2016 | 15.87 | 16.09 | 15.82 | 15.99 | 88,492 | +0.42(+2.71%) |
Feb 26, 2016 | 15.52 | 15.92 | 15.52 | 15.57 | 140,870 | +0.40(+2.61%) |
Feb 25, 2016 | 15.15 | 15.27 | 14.97 | 15.17 | 43,307 | +0.27(+1.83%) |
Feb 24, 2016 | 14.92 | 14.97 | 14.73 | 14.90 | 92,496 | -0.37(-2.44%) |
Feb 23, 2016 | 15.49 | 15.52 | 15.22 | 15.27 | 40,186 | -0.12(-0.80%) |
Feb 22, 2016 | 15.44 | 15.54 | 15.17 | 15.40 | 125,963 | +0.12(+0.81%) |
Feb 19, 2016 | 15.37 | 15.49 | 15.12 | 15.27 | 65,042 | -0.57(-3.60%) |
Feb 18, 2016 | 15.89 | 16.02 | 15.64 | 15.84 | 126,184 | -0.10(-0.62%) |
Feb 17, 2016 | 15.79 | 16.09 | 15.69 | 15.94 | 181,430 | +0.45(+2.88%) |
Feb 16, 2016 | 15.47 | 15.74 | 15.40 | 15.49 | 196,742 | +0.97(+6.65%) |
Feb 12, 2016 | 14.40 | 14.53 | 14.53 | 14.53 | 141,342 | +0.45(+3.17%) |
Feb 11, 2016 | 13.91 | 14.23 | 13.78 | 14.08 | 217,996 | +0.02(+0.18%) |
Feb 10, 2016 | 14.58 | 14.70 | 13.98 | 14.06 | 224,564 | -0.27(-1.90%) |
Feb 09, 2016 | 14.25 | 14.55 | 14.25 | 14.33 | 308,160 | -0.55(-3.67%) |
Feb 08, 2016 | 14.63 | 15.00 | 14.38 | 14.87 | 362,983 | -0.99(-6.25%) |
Feb 05, 2016 | 16.24 | 16.24 | 15.69 | 15.87 | 127,456 | -0.52(-3.18%) |
Feb 04, 2016 | 16.26 | 16.59 | 15.97 | 16.39 | 141,183 | -0.79(-4.62%) |
Feb 03, 2016 | 16.96 | 17.30 | 16.51 | 17.18 | 123,313 | -0.07(-0.43%) |
Feb 02, 2016 | 17.50 | 17.55 | 17.20 | 17.25 | 70,646 | -0.59(-3.33%) |
Feb 01, 2016 | 17.60 | 17.95 | 17.40 | 17.85 | 70,817 | +0.32(+1.84%) |
Jan 29, 2016 | 17.16 | 17.85 | 16.86 | 17.53 | 325,601 | +0.52(+3.06%) |
Jan 28, 2016 | 16.78 | 17.08 | 16.66 | 17.01 | 103,974 | +0.07(+0.44%) |
Jan 27, 2016 | 16.91 | 17.18 | 16.81 | 16.93 | 84,612 | +0.00(+0.00%) |
Jan 26, 2016 | 16.66 | 17.01 | 16.61 | 16.93 | 121,533 | +0.64(+3.96%) |
Jan 25, 2016 | 16.54 | 16.54 | 16.21 | 16.29 | 71,049 | -0.22(-1.35%) |
Jan 22, 2016 | 16.59 | 16.68 | 16.29 | 16.51 | 195,253 | +0.40(+2.46%) |
Jan 21, 2016 | 16.34 | 16.36 | 15.92 | 16.11 | 58,786 | -0.15(-0.91%) |
Jan 20, 2016 | 16.39 | 16.44 | 15.74 | 16.26 | 353,763 | -0.87(-5.07%) |
Jan 19, 2016 | 17.28 | 17.48 | 16.98 | 17.13 | 194,177 | -0.47(-2.68%) |
Jan 15, 2016 | 17.85 | 17.60 | 17.60 | 17.60 | 235,852 | -0.89(-4.83%) |
Jan 14, 2016 | 18.17 | 18.49 | 18.17 | 18.49 | 102,713 | +0.32(+1.77%) |
Jan 13, 2016 | 18.64 | 18.68 | 18.07 | 18.17 | 154,880 | -0.47(-2.53%) |
Jan 12, 2016 | 18.59 | 18.79 | 18.49 | 18.64 | 45,217 | +0.37(+2.04%) |
Jan 11, 2016 | 18.59 | 18.82 | 18.15 | 18.27 | 170,306 | +0.27(+1.52%) |
Jan 08, 2016 | 18.64 | 18.64 | 17.86 | 18.00 | 158,844 | -0.20(-1.09%) |
Jan 07, 2016 | 18.64 | 18.70 | 18.17 | 18.20 | 274,305 | -0.72(-3.80%) |
Jan 06, 2016 | 19.21 | 19.27 | 18.89 | 18.92 | 157,164 | -0.59(-3.05%) |
Jan 05, 2016 | 19.63 | 19.73 | 19.49 | 19.51 | 63,059 | -0.47(-2.36%) |
Jan 04, 2016 | 19.98 | 19.98 | 19.61 | 19.98 | 81,161 | +0.25(+1.26%) |
Dec 31, 2015 | 20.08 | 19.73 | 19.73 | 19.73 | 173,692 | -0.02(-0.13%) |
Dec 30, 2015 | 19.98 | 20.20 | 19.76 | 19.76 | 163,117 | -0.42(-2.09%) |
Dec 29, 2015 | 20.11 | 20.28 | 20.08 | 20.18 | 138,522 | +0.08(+0.38%) |
Dec 28, 2015 | 19.74 | 20.22 | 19.74 | 20.10 | 99,911 | +0.10(+0.49%) |
Dec 24, 2015 | 20.13 | 20.00 | 20.00 | 20.00 | 100,507 | -0.17(-0.85%) |
Dec 23, 2015 | 20.18 | 20.35 | 20.03 | 20.18 | 119,060 | -0.17(-0.84%) |
Dec 22, 2015 | 20.37 | 20.37 | 20.18 | 20.35 | 35,477 | +0.12(+0.60%) |
Dec 21, 2015 | 20.22 | 20.49 | 20.13 | 20.22 | 79,800 | -0.12(-0.60%) |
Dec 18, 2015 | 20.27 | 20.54 | 19.90 | 20.35 | 164,435 | +0.10(+0.48%) |
Dec 17, 2015 | 20.40 | 20.44 | 20.15 | 20.25 | 416,243 | -0.07(-0.36%) |
Dec 16, 2015 | 19.98 | 20.35 | 19.93 | 20.32 | 148,185 | +0.88(+4.52%) |
Dec 15, 2015 | 19.64 | 19.69 | 19.42 | 19.44 | 166,087 | -0.22(-1.12%) |
Dec 14, 2015 | 19.59 | 19.79 | 19.47 | 19.66 | 142,288 | -0.12(-0.62%) |
Dec 11, 2015 | 19.64 | 20.03 | 19.64 | 19.79 | 200,018 | -0.15(-0.74%) |
Dec 10, 2015 | 19.83 | 20.05 | 19.79 | 19.93 | 406,093 | +0.22(+1.12%) |
Dec 09, 2015 | 19.66 | 19.76 | 19.47 | 19.71 | 209,221 | -0.44(-2.18%) |
Dec 08, 2015 | 20.13 | 20.20 | 19.93 | 20.15 | 229,522 | -0.71(-3.40%) |
Dec 07, 2015 | 20.59 | 20.91 | 20.54 | 20.86 | 124,645 | -0.07(-0.35%) |
Dec 04, 2015 | 20.71 | 21.01 | 20.54 | 20.93 | 111,676 | +0.05(+0.23%) |
Dec 03, 2015 | 21.06 | 21.25 | 20.54 | 20.88 | 328,007 | -0.07(-0.35%) |
Dec 02, 2015 | 21.47 | 21.47 | 20.86 | 20.96 | 265,684 | -0.54(-2.50%) |
Dec 01, 2015 | 21.42 | 21.76 | 21.37 | 21.49 | 132,289 | +0.22(+1.03%) |
Nov 30, 2015 | 21.49 | 21.74 | 21.01 | 21.27 | 475,863 | -0.49(-2.25%) |
Nov 27, 2015 | 22.06 | 22.06 | 21.76 | 21.76 | 54,679 | -0.02(-0.11%) |
Nov 25, 2015 | 22.03 | 21.79 | 21.79 | 21.79 | 166,912 | -0.27(-1.22%) |
Nov 24, 2015 | 21.98 | 22.15 | 21.86 | 22.06 | 132,628 | +0.00(+0.00%) |
Nov 23, 2015 | 21.96 | 22.23 | 21.81 | 22.06 | 111,439 | -0.15(-0.66%) |
Nov 20, 2015 | 22.84 | 22.86 | 22.13 | 22.20 | 401,069 | -1.00(-4.32%) |
Nov 19, 2015 | 23.06 | 23.35 | 22.94 | 23.20 | 413,160 | +0.10(+0.42%) |
Nov 18, 2015 | 22.79 | 23.40 | 22.79 | 23.11 | 460,704 | +0.32(+1.39%) |
Nov 17, 2015 | 22.72 | 22.94 | 22.40 | 22.79 | 554,853 | +0.02(+0.11%) |
Nov 16, 2015 | 22.33 | 22.77 | 22.15 | 22.77 | 147,829 | +0.34(+1.52%) |
Nov 13, 2015 | 22.64 | 22.67 | 22.23 | 22.42 | 445,046 | -0.37(-1.61%) |
Nov 12, 2015 | 22.91 | 22.96 | 22.64 | 22.79 | 228,793 | -0.37(-1.58%) |
Nov 11, 2015 | 23.23 | 23.33 | 23.01 | 23.16 | 86,396 | -0.10(-0.42%) |
Nov 10, 2015 | 23.16 | 23.40 | 23.03 | 23.25 | 171,313 | -0.15(-0.63%) |
Nov 09, 2015 | 23.89 | 23.94 | 23.33 | 23.40 | 279,494 | -0.24(-1.03%) |
Nov 06, 2015 | 24.04 | 24.06 | 23.40 | 23.64 | 271,410 | -0.49(-2.02%) |
Nov 05, 2015 | 24.77 | 24.77 | 24.13 | 24.13 | 354,249 | -1.15(-4.54%) |
Nov 04, 2015 | 25.60 | 25.84 | 25.16 | 25.28 | 204,231 | -1.27(-4.78%) |
Nov 03, 2015 | 26.01 | 26.84 | 25.99 | 26.55 | 95,718 | -0.07(-0.27%) |
Nov 02, 2015 | 26.14 | 26.64 | 25.89 | 26.62 | 181,912 | +0.98(+3.81%) |
Oct 30, 2015 | 25.28 | 25.65 | 25.09 | 25.65 | 141,541 | -0.17(-0.66%) |
Oct 29, 2015 | 25.99 | 25.99 | 25.48 | 25.82 | 73,995 | -0.29(-1.12%) |
Oct 28, 2015 | 26.33 | 26.48 | 25.96 | 26.11 | 83,763 | -0.12(-0.47%) |
Oct 27, 2015 | 26.28 | 26.53 | 26.09 | 26.23 | 88,995 | +0.15(+0.56%) |
Oct 26, 2015 | 26.04 | 26.18 | 25.77 | 26.09 | 80,321 | -0.12(-0.47%) |
Oct 23, 2015 | 26.11 | 26.23 | 25.87 | 26.21 | 130,774 | -0.42(-1.56%) |
Oct 22, 2015 | 26.14 | 26.79 | 25.77 | 26.62 | 333,305 | +0.17(+0.65%) |
Oct 21, 2015 | 25.79 | 26.58 | 25.79 | 26.45 | 577,883 | +0.78(+3.04%) |
Oct 20, 2015 | 25.38 | 25.70 | 25.38 | 25.67 | 171,421 | +0.39(+1.55%) |
Oct 19, 2015 | 25.18 | 25.61 | 25.18 | 25.28 | 68,671 | -0.29(-1.15%) |
Oct 16, 2015 | 25.45 | 25.70 | 25.45 | 25.57 | 270,299 | -0.17(-0.66%) |
Oct 15, 2015 | 25.57 | 25.82 | 25.26 | 25.75 | 278,756 | +1.17(+4.77%) |
Oct 14, 2015 | 24.84 | 25.04 | 24.45 | 24.57 | 61,757 | -0.24(-0.98%) |
Oct 13, 2015 | 25.04 | 25.11 | 24.69 | 24.82 | 190,859 | -0.24(-0.98%) |
Oct 12, 2015 | 25.28 | 25.40 | 24.94 | 25.06 | 103,508 | -0.12(-0.48%) |
Oct 09, 2015 | 25.01 | 25.33 | 24.91 | 25.18 | 105,785 | -0.15(-0.58%) |
Oct 08, 2015 | 24.79 | 25.45 | 24.55 | 25.33 | 200,915 | +0.39(+1.57%) |
Oct 07, 2015 | 24.79 | 25.04 | 24.62 | 24.94 | 150,022 | +0.32(+1.29%) |
Oct 06, 2015 | 24.21 | 24.78 | 24.21 | 24.62 | 256,938 | +0.49(+2.02%) |
Oct 05, 2015 | 23.69 | 24.30 | 23.69 | 24.13 | 170,775 | +0.85(+3.67%) |
Oct 02, 2015 | 22.77 | 23.38 | 22.52 | 23.28 | 130,453 | +0.56(+2.47%) |
Oct 01, 2015 | 22.79 | 23.08 | 22.33 | 22.72 | 141,051 | -0.76(-3.23%) |
Sep 30, 2015 | 23.38 | 23.50 | 22.74 | 23.47 | 125,164 | +0.61(+2.67%) |
Sep 29, 2015 | 22.84 | 23.06 | 22.81 | 22.86 | 111,533 | +0.10(+0.43%) |
Sep 28, 2015 | 23.50 | 23.55 | 22.74 | 22.77 | 237,551 | -1.00(-4.21%) |
Sep 25, 2015 | 24.04 | 24.16 | 23.57 | 23.77 | 129,396 | -0.02(-0.10%) |
Sep 24, 2015 | 23.91 | 23.91 | 23.40 | 23.79 | 91,721 | +0.07(+0.31%) |
Sep 23, 2015 | 23.94 | 24.13 | 23.69 | 23.72 | 96,394 | -0.39(-1.62%) |
Sep 22, 2015 | 24.43 | 24.47 | 23.94 | 24.11 | 164,443 | -0.71(-2.85%) |
Sep 21, 2015 | 25.62 | 25.62 | 24.82 | 24.82 | 253,991 | -0.98(-3.79%) |
Sep 18, 2015 | 25.18 | 26.25 | 25.06 | 25.79 | 314,667 | +0.49(+1.93%) |
Sep 17, 2015 | 25.23 | 25.72 | 25.23 | 25.31 | 175,915 | -0.37(-1.43%) |
Sep 16, 2015 | 24.96 | 25.82 | 24.96 | 25.67 | 286,183 | +0.78(+3.14%) |
Sep 15, 2015 | 24.60 | 24.91 | 24.55 | 24.89 | 145,001 | +0.07(+0.30%) |
Sep 14, 2015 | 24.33 | 24.87 | 23.97 | 24.82 | 339,381 | -0.02(-0.10%) |
Sep 11, 2015 | 24.43 | 24.99 | 24.28 | 24.84 | 167,413 | +0.22(+0.89%) |
Sep 10, 2015 | 24.01 | 24.62 | 23.72 | 24.62 | 200,493 | +1.20(+5.11%) |
Sep 09, 2015 | 24.35 | 24.35 | 23.35 | 23.42 | 162,582 | -0.85(-3.52%) |
Sep 08, 2015 | 23.69 | 24.35 | 23.69 | 24.28 | 359,603 | +1.47(+6.42%) |
Sep 04, 2015 | 23.13 | 22.81 | 22.81 | 22.81 | 224,883 | -0.32(-1.37%) |
Sep 03, 2015 | 23.30 | 23.50 | 23.03 | 23.13 | 223,910 | +0.17(+0.74%) |
Sep 02, 2015 | 22.11 | 22.98 | 22.11 | 22.96 | 174,741 | +0.90(+4.10%) |