Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.46 | 22.59 | 22.46 | 22.55 | 5,701 | +0.09(+0.39%) |
Oct 28, 2016 | 22.54 | 22.54 | 22.46 | 22.46 | 1,160 | -0.07(-0.29%) |
Oct 27, 2016 | 22.65 | 22.82 | 22.53 | 22.53 | 2,847 | -0.14(-0.61%) |
Oct 26, 2016 | 22.66 | 22.71 | 22.65 | 22.67 | 2,557 | -0.12(-0.51%) |
Oct 25, 2016 | 22.79 | 22.79 | 22.78 | 22.78 | 3,043 | +0.00(+0.02%) |
Oct 24, 2016 | 22.79 | 22.79 | 22.78 | 22.78 | 1,060 | -0.00(-0.02%) |
Oct 21, 2016 | 22.75 | 22.78 | 22.75 | 22.78 | 14,139 | -0.01(-0.04%) |
Oct 20, 2016 | 22.86 | 22.86 | 22.77 | 22.79 | 7,359 | -0.04(-0.18%) |
Oct 19, 2016 | 22.86 | 22.86 | 22.78 | 22.84 | 8,854 | +0.08(+0.35%) |
Oct 18, 2016 | 22.73 | 22.77 | 22.72 | 22.75 | 9,115 | +0.11(+0.50%) |
Oct 17, 2016 | 22.69 | 22.70 | 22.63 | 22.64 | 1,573 | -0.02(-0.09%) |
Oct 14, 2016 | 22.74 | 22.74 | 22.66 | 22.66 | 3,671 | -0.04(-0.16%) |
Oct 13, 2016 | 22.60 | 22.71 | 22.58 | 22.70 | 5,141 | +0.05(+0.23%) |
Oct 12, 2016 | 22.63 | 22.65 | 22.62 | 22.65 | 6,310 | +0.04(+0.19%) |
Oct 11, 2016 | 22.61 | 22.61 | 22.60 | 22.60 | 8,680 | -0.18(-0.80%) |
Oct 10, 2016 | 22.95 | 22.95 | 22.78 | 22.78 | 1,116 | +0.00(+0.00%) |
Oct 07, 2016 | 22.78 | 22.78 | 22.78 | 22.78 | 944 | -0.02(-0.10%) |
Oct 06, 2016 | 22.80 | 22.84 | 22.80 | 22.81 | 4,349 | -0.05(-0.22%) |
Oct 05, 2016 | 22.85 | 22.88 | 22.82 | 22.86 | 24,210 | +0.01(+0.06%) |
Oct 04, 2016 | 22.96 | 22.96 | 22.83 | 22.84 | 8,765 | -0.21(-0.91%) |
Oct 03, 2016 | 23.06 | 23.07 | 23.03 | 23.05 | 20,955 | -0.13(-0.56%) |
Sep 30, 2016 | 23.16 | 23.18 | 23.13 | 23.18 | 5,883 | +0.08(+0.36%) |
Sep 29, 2016 | 23.19 | 23.19 | 23.09 | 23.10 | 4,214 | -0.10(-0.44%) |
Sep 28, 2016 | 23.19 | 23.20 | 23.10 | 23.20 | 3,440 | +0.05(+0.22%) |
Sep 27, 2016 | 22.98 | 23.15 | 22.98 | 23.15 | 3,032 | +0.09(+0.38%) |
Sep 26, 2016 | 23.08 | 23.08 | 23.06 | 23.06 | 1,581 | -0.07(-0.28%) |
Sep 23, 2016 | 23.17 | 23.17 | 23.13 | 23.13 | 1,765 | -0.09(-0.38%) |
Sep 22, 2016 | 23.20 | 23.21 | 23.17 | 23.21 | 44,420 | +0.21(+0.92%) |
Sep 21, 2016 | 22.83 | 23.00 | 22.79 | 23.00 | 4,780 | +0.17(+0.73%) |
Sep 20, 2016 | 22.83 | 22.84 | 22.83 | 22.84 | 2,298 | +0.06(+0.25%) |
Sep 19, 2016 | 22.79 | 22.79 | 22.78 | 22.78 | 1,019 | +0.09(+0.40%) |
Sep 16, 2016 | 22.68 | 22.69 | 22.68 | 22.69 | 1,534 | -0.04(-0.17%) |
Sep 15, 2016 | 22.64 | 22.73 | 22.64 | 22.73 | 643 | +0.08(+0.37%) |
Sep 14, 2016 | 22.65 | 22.73 | 22.57 | 22.64 | 32,276 | -0.02(-0.08%) |
Sep 13, 2016 | 22.75 | 22.75 | 22.66 | 22.66 | 2,036 | -0.24(-1.04%) |
Sep 12, 2016 | 22.82 | 22.90 | 22.80 | 22.90 | 3,152 | +0.05(+0.21%) |
Sep 09, 2016 | 22.95 | 22.95 | 22.85 | 22.85 | 5,016 | -0.41(-1.78%) |
Sep 08, 2016 | 23.40 | 23.40 | 23.25 | 23.27 | 5,534 | -0.11(-0.48%) |
Sep 07, 2016 | 23.38 | 23.39 | 23.31 | 23.38 | 17,859 | +0.02(+0.07%) |
Sep 06, 2016 | 23.28 | 23.36 | 23.28 | 23.36 | 1,666 | +0.13(+0.56%) |
Sep 02, 2016 | 23.15 | 23.23 | 23.23 | 23.23 | 2,610 | +0.05(+0.22%) |
Sep 01, 2016 | 23.10 | 23.18 | 23.10 | 23.18 | 23,674 | +0.01(+0.06%) |
Aug 31, 2016 | 23.17 | 23.17 | 23.14 | 23.16 | 3,047 | -0.02(-0.09%) |
Aug 30, 2016 | 23.17 | 23.21 | 23.17 | 23.19 | 221,984 | -0.04(-0.19%) |
Aug 29, 2016 | 23.21 | 23.23 | 23.21 | 23.23 | 3,131 | +0.13(+0.57%) |
Aug 26, 2016 | 23.15 | 23.16 | 23.10 | 23.10 | 3,956 | -0.16(-0.67%) |
Aug 25, 2016 | 23.17 | 23.25 | 23.17 | 23.25 | 1,207 | +0.05(+0.20%) |
Aug 24, 2016 | 23.32 | 23.32 | 23.18 | 23.21 | 146,714 | -0.07(-0.28%) |
Aug 23, 2016 | 23.19 | 23.30 | 23.19 | 23.27 | 5,547 | +0.07(+0.30%) |
Aug 22, 2016 | 23.19 | 23.23 | 23.19 | 23.20 | 1,140 | +0.03(+0.14%) |
Aug 19, 2016 | 23.17 | 23.19 | 23.13 | 23.17 | 49,703 | -0.07(-0.28%) |
Aug 18, 2016 | 23.18 | 23.24 | 23.18 | 23.24 | 2,073 | +0.02(+0.09%) |
Aug 17, 2016 | 23.13 | 23.21 | 23.13 | 23.21 | 2,055 | +0.04(+0.19%) |
Aug 16, 2016 | 23.21 | 23.21 | 23.17 | 23.17 | 5,359 | -0.10(-0.44%) |
Aug 15, 2016 | 23.29 | 23.29 | 23.26 | 23.27 | 4,740 | -0.01(-0.03%) |
Aug 12, 2016 | 23.32 | 23.32 | 23.23 | 23.28 | 4,629 | +0.04(+0.19%) |
Aug 11, 2016 | 23.25 | 23.25 | 23.24 | 23.24 | 1,970 | +0.01(+0.03%) |
Aug 10, 2016 | 23.26 | 23.27 | 23.23 | 23.23 | 3,515 | +0.02(+0.06%) |
Aug 09, 2016 | 23.09 | 23.24 | 23.09 | 23.21 | 2,819 | +0.08(+0.33%) |
Aug 08, 2016 | 23.13 | 23.16 | 23.13 | 23.14 | 1,742 | +0.02(+0.08%) |
Aug 05, 2016 | 23.15 | 23.15 | 23.11 | 23.12 | 1,791 | +0.01(+0.05%) |
Aug 04, 2016 | 23.11 | 23.13 | 23.06 | 23.11 | 75,344 | +0.13(+0.55%) |
Aug 03, 2016 | 23.07 | 23.07 | 22.98 | 22.98 | 4,787 | -0.05(-0.21%) |
Aug 02, 2016 | 23.02 | 23.05 | 23.00 | 23.03 | 13,133 | -0.11(-0.47%) |
Aug 01, 2016 | 23.19 | 23.22 | 23.13 | 23.14 | 20,628 | -0.10(-0.45%) |
Jul 29, 2016 | 23.19 | 23.24 | 23.19 | 23.24 | 1,317 | +0.09(+0.38%) |
Jul 28, 2016 | 23.11 | 23.17 | 23.11 | 23.16 | 12,775 | +0.00(+0.02%) |
Jul 27, 2016 | 23.11 | 23.15 | 23.09 | 23.15 | 7,249 | +0.02(+0.07%) |
Jul 26, 2016 | 23.10 | 23.13 | 23.09 | 23.13 | 3,205 | +0.03(+0.12%) |
Jul 25, 2016 | 23.13 | 23.13 | 23.08 | 23.11 | 4,323 | -0.05(-0.21%) |
Jul 22, 2016 | 23.13 | 23.16 | 23.11 | 23.16 | 4,340 | +0.09(+0.41%) |
Jul 21, 2016 | 23.04 | 23.06 | 23.04 | 23.06 | 2,418 | +0.00(+0.00%) |
Jul 20, 2016 | 23.04 | 23.06 | 23.04 | 23.06 | 920 | +0.00(+0.00%) |
Jul 19, 2016 | 23.10 | 23.10 | 23.02 | 23.06 | 4,412 | +0.03(+0.13%) |
Jul 18, 2016 | 22.99 | 23.07 | 22.99 | 23.03 | 30,862 | +0.01(+0.06%) |
Jul 15, 2016 | 23.00 | 23.02 | 23.00 | 23.02 | 1,591 | -0.10(-0.44%) |
Jul 14, 2016 | 23.13 | 23.13 | 23.10 | 23.12 | 1,984 | +0.00(+0.01%) |
Jul 13, 2016 | 23.11 | 23.12 | 23.08 | 23.12 | 2,425 | +0.03(+0.11%) |
Jul 12, 2016 | 23.12 | 23.12 | 23.08 | 23.09 | 1,719 | +0.01(+0.03%) |
Jul 11, 2016 | 23.07 | 23.08 | 23.05 | 23.08 | 3,072 | +0.09(+0.40%) |
Jul 08, 2016 | 22.92 | 23.02 | 22.92 | 22.99 | 4,684 | +0.20(+0.89%) |
Jul 07, 2016 | 22.79 | 22.79 | 22.79 | 22.79 | 1,077 | +0.00(+0.02%) |
Jul 06, 2016 | 22.63 | 22.79 | 22.63 | 22.79 | 77,352 | +0.01(+0.03%) |
Jul 05, 2016 | 22.75 | 22.79 | 22.73 | 22.78 | 11,254 | -0.03(-0.14%) |
Jul 01, 2016 | 22.81 | 22.81 | 22.81 | 22.81 | 16,077 | +0.09(+0.40%) |
Jun 30, 2016 | 22.59 | 22.72 | 22.59 | 22.72 | 6,505 | +0.18(+0.80%) |
Jun 29, 2016 | 22.54 | 22.54 | 22.54 | 22.54 | 428 | +0.19(+0.84%) |
Jun 28, 2016 | 22.25 | 22.35 | 22.25 | 22.35 | 6,162 | +0.31(+1.43%) |
Jun 27, 2016 | 22.08 | 22.08 | 22.02 | 22.04 | 2,581 | -0.10(-0.46%) |
Jun 24, 2016 | 21.79 | 22.31 | 21.79 | 22.14 | 12,198 | -0.45(-1.98%) |
Jun 23, 2016 | 22.48 | 22.59 | 22.48 | 22.59 | 5,443 | +0.11(+0.48%) |
Jun 22, 2016 | 22.43 | 22.48 | 22.43 | 22.48 | 921 | -0.02(-0.08%) |
Jun 21, 2016 | 22.46 | 22.50 | 22.46 | 22.50 | 2,555 | +0.07(+0.30%) |
Jun 20, 2016 | 22.46 | 22.47 | 22.43 | 22.43 | 7,151 | +0.15(+0.69%) |
Jun 17, 2016 | 22.20 | 22.30 | 22.20 | 22.28 | 16,754 | +0.00(+0.01%) |
Jun 16, 2016 | 22.23 | 22.28 | 22.23 | 22.28 | 1,133 | -0.01(-0.04%) |
Jun 15, 2016 | 22.30 | 22.31 | 22.26 | 22.28 | 4,920 | +0.09(+0.42%) |
Jun 14, 2016 | 22.22 | 22.22 | 22.19 | 22.19 | 2,326 | -0.09(-0.39%) |
Jun 13, 2016 | 22.29 | 22.33 | 22.28 | 22.28 | 1,529 | -0.08(-0.37%) |
Jun 10, 2016 | 22.42 | 22.43 | 22.33 | 22.36 | 7,603 | -0.15(-0.65%) |
Jun 09, 2016 | 22.48 | 22.51 | 22.48 | 22.51 | 410 | -0.00(-0.01%) |
Jun 08, 2016 | 22.48 | 22.51 | 22.48 | 22.51 | 3,927 | +0.08(+0.35%) |
Jun 07, 2016 | 22.47 | 22.48 | 22.43 | 22.43 | 11,573 | +0.06(+0.26%) |
Jun 06, 2016 | 22.30 | 22.38 | 22.30 | 22.37 | 3,440 | +0.06(+0.26%) |
Jun 03, 2016 | 22.32 | 22.32 | 22.31 | 22.31 | 2,016 | +0.10(+0.44%) |
Jun 02, 2016 | 22.19 | 22.23 | 22.19 | 22.22 | 1,913 | +0.03(+0.12%) |
Jun 01, 2016 | 22.10 | 22.19 | 22.10 | 22.19 | 7,708 | +0.03(+0.14%) |
May 31, 2016 | 22.16 | 22.16 | 22.12 | 22.16 | 5,854 | -0.00(-0.00%) |
May 27, 2016 | 22.16 | 22.16 | 22.16 | 22.16 | 1,108 | +0.01(+0.06%) |
May 26, 2016 | 22.15 | 22.17 | 22.15 | 22.15 | 3,569 | +0.03(+0.13%) |
May 25, 2016 | 22.10 | 22.14 | 22.07 | 22.12 | 12,467 | +0.07(+0.33%) |
May 24, 2016 | 21.93 | 22.07 | 21.93 | 22.05 | 5,975 | +0.08(+0.38%) |
May 23, 2016 | 21.93 | 21.97 | 21.93 | 21.96 | 4,147 | +0.04(+0.18%) |
May 20, 2016 | 21.87 | 21.96 | 21.87 | 21.92 | 14,460 | +0.10(+0.44%) |
May 19, 2016 | 21.83 | 21.83 | 21.81 | 21.83 | 1,302 | -0.10(-0.47%) |
May 18, 2016 | 22.02 | 22.07 | 21.93 | 21.93 | 13,060 | -0.12(-0.52%) |
May 17, 2016 | 22.13 | 22.14 | 22.03 | 22.05 | 26,148 | -0.12(-0.52%) |
May 16, 2016 | 22.10 | 22.17 | 22.10 | 22.16 | 4,432 | +0.09(+0.39%) |
May 13, 2016 | 22.10 | 22.13 | 22.07 | 22.07 | 3,431 | -0.04(-0.20%) |
May 12, 2016 | 22.12 | 22.12 | 22.12 | 22.12 | 223 | -0.03(-0.14%) |
May 11, 2016 | 22.20 | 22.20 | 22.15 | 22.15 | 2,050 | -0.09(-0.42%) |
May 10, 2016 | 22.21 | 22.24 | 22.21 | 22.24 | 1,517 | +0.11(+0.51%) |
May 09, 2016 | 22.02 | 22.15 | 22.02 | 22.13 | 2,107 | +0.03(+0.13%) |
May 06, 2016 | 22.02 | 22.11 | 22.02 | 22.10 | 1,718 | +0.03(+0.12%) |
May 05, 2016 | 22.06 | 22.11 | 22.06 | 22.07 | 799 | +0.04(+0.18%) |
May 04, 2016 | 22.04 | 22.05 | 22.03 | 22.03 | 3,828 | -0.06(-0.26%) |
May 03, 2016 | 22.09 | 22.09 | 22.09 | 22.09 | 351 | -0.06(-0.28%) |
May 02, 2016 | 22.12 | 22.16 | 22.09 | 22.15 | 16,281 | +0.09(+0.39%) |
Apr 29, 2016 | 22.05 | 22.06 | 22.02 | 22.06 | 6,959 | -0.13(-0.60%) |
Apr 28, 2016 | 22.13 | 22.20 | 22.13 | 22.20 | 2,283 | +0.12(+0.56%) |
Apr 27, 2016 | 22.07 | 22.07 | 22.07 | 22.07 | 295 | -0.01(-0.03%) |
Apr 26, 2016 | 22.07 | 22.10 | 22.06 | 22.08 | 2,964 | +0.05(+0.23%) |
Apr 25, 2016 | 22.02 | 22.03 | 22.00 | 22.03 | 3,733 | -0.02(-0.08%) |
Apr 22, 2016 | 22.03 | 22.07 | 22.03 | 22.05 | 3,051 | +0.01(+0.05%) |
Apr 21, 2016 | 22.07 | 22.08 | 22.04 | 22.04 | 7,954 | -0.13(-0.59%) |
Apr 20, 2016 | 22.24 | 22.24 | 22.17 | 22.17 | 3,500 | -0.04(-0.19%) |
Apr 19, 2016 | 22.18 | 22.22 | 22.18 | 22.21 | 3,543 | +0.08(+0.36%) |
Apr 18, 2016 | 22.10 | 22.13 | 22.08 | 22.13 | 2,788 | +0.08(+0.35%) |
Apr 15, 2016 | 22.05 | 22.08 | 22.05 | 22.05 | 10,217 | +0.06(+0.26%) |
Apr 14, 2016 | 22.00 | 22.02 | 22.00 | 22.00 | 4,608 | -0.06(-0.26%) |
Apr 13, 2016 | 22.02 | 22.05 | 22.00 | 22.05 | 1,951 | +0.12(+0.56%) |
Apr 12, 2016 | 21.88 | 21.93 | 21.84 | 21.93 | 4,420 | +0.07(+0.33%) |
Apr 11, 2016 | 21.89 | 21.89 | 21.86 | 21.86 | 1,315 | -0.03(-0.13%) |
Apr 08, 2016 | 21.88 | 21.89 | 21.88 | 21.89 | 2,426 | +0.09(+0.43%) |
Apr 07, 2016 | 21.74 | 21.82 | 21.74 | 21.79 | 1,632 | -0.00(-0.01%) |
Apr 06, 2016 | 21.82 | 21.82 | 21.80 | 21.80 | 1,007 | +0.03(+0.12%) |
Apr 05, 2016 | 21.76 | 21.78 | 21.76 | 21.77 | 619 | -0.05(-0.23%) |
Apr 04, 2016 | 21.85 | 21.89 | 21.82 | 21.82 | 9,138 | -0.06(-0.26%) |
Apr 01, 2016 | 21.77 | 21.92 | 21.77 | 21.88 | 8,062 | -0.02(-0.10%) |
Mar 31, 2016 | 21.89 | 21.91 | 21.87 | 21.90 | 13,373 | -0.01(-0.04%) |
Mar 30, 2016 | 21.88 | 21.91 | 21.86 | 21.91 | 14,088 | +0.08(+0.35%) |
Mar 29, 2016 | 21.69 | 21.85 | 21.68 | 21.83 | 195,212 | +0.17(+0.79%) |
Mar 28, 2016 | 21.67 | 21.68 | 21.64 | 21.66 | 3,973 | +0.06(+0.30%) |
Mar 24, 2016 | 21.59 | 21.60 | 21.60 | 21.60 | 3,903 | -0.12(-0.56%) |
Mar 23, 2016 | 21.72 | 21.72 | 21.72 | 21.72 | 30,099 | +0.01(+0.03%) |
Mar 22, 2016 | 21.63 | 21.73 | 21.63 | 21.71 | 10,531 | -0.02(-0.10%) |
Mar 21, 2016 | 21.71 | 21.74 | 21.71 | 21.73 | 3,676 | -0.04(-0.16%) |
Mar 18, 2016 | 21.80 | 21.80 | 21.76 | 21.77 | 2,724 | +0.01(+0.07%) |
Mar 17, 2016 | 21.73 | 21.75 | 21.73 | 21.75 | 3,043 | +0.31(+1.47%) |
Mar 16, 2016 | 21.40 | 21.47 | 21.40 | 21.44 | 20,279 | -0.02(-0.09%) |
Mar 15, 2016 | 21.42 | 21.46 | 21.42 | 21.46 | 1,054 | -0.06(-0.29%) |
Mar 14, 2016 | 21.49 | 21.52 | 21.49 | 21.52 | 1,649 | +0.05(+0.21%) |
Mar 11, 2016 | 21.45 | 21.50 | 21.45 | 21.48 | 12,072 | +0.26(+1.25%) |
Mar 10, 2016 | 21.38 | 21.38 | 21.21 | 21.21 | 1,540 | -0.08(-0.36%) |
Mar 09, 2016 | 21.31 | 21.31 | 21.28 | 21.29 | 4,008 | -0.01(-0.03%) |
Mar 08, 2016 | 21.29 | 21.36 | 21.29 | 21.30 | 19,603 | -0.03(-0.13%) |
Mar 07, 2016 | 21.32 | 21.34 | 21.29 | 21.32 | 1,777 | +0.01(+0.05%) |
Mar 04, 2016 | 21.32 | 21.21 | 21.21 | 21.31 | 1,488 | +0.10(+0.49%) |
Mar 03, 2016 | 21.20 | 21.21 | 21.20 | 21.21 | 614 | +0.03(+0.14%) |
Mar 02, 2016 | 21.09 | 21.18 | 21.09 | 21.18 | 41,939 | +0.06(+0.27%) |
Mar 01, 2016 | 21.04 | 21.16 | 21.04 | 21.12 | 10,335 | +0.18(+0.88%) |
Feb 29, 2016 | 20.97 | 20.99 | 20.92 | 20.94 | 5,240 | +0.02(+0.11%) |
Feb 26, 2016 | 20.92 | 20.95 | 20.91 | 20.92 | 2,384 | +0.00(+0.02%) |
Feb 25, 2016 | 20.86 | 20.91 | 20.84 | 20.91 | 3,110 | +0.12(+0.59%) |
Feb 24, 2016 | 20.71 | 20.79 | 20.66 | 20.79 | 3,843 | +0.01(+0.03%) |
Feb 23, 2016 | 20.76 | 20.78 | 20.76 | 20.78 | 3,056 | -0.05(-0.25%) |
Feb 22, 2016 | 20.71 | 20.85 | 20.71 | 20.84 | 6,976 | +0.15(+0.73%) |
Feb 19, 2016 | 20.70 | 20.70 | 20.67 | 20.69 | 3,371 | +0.02(+0.10%) |
Feb 18, 2016 | 20.69 | 20.70 | 20.66 | 20.66 | 5,981 | +0.02(+0.11%) |
Feb 17, 2016 | 20.61 | 20.64 | 20.61 | 20.64 | 9,961 | +0.18(+0.87%) |
Feb 16, 2016 | 20.41 | 20.46 | 20.41 | 20.46 | 1,834 | +0.19(+0.92%) |
Feb 12, 2016 | 20.16 | 20.28 | 20.28 | 20.28 | 47,123 | +0.15(+0.73%) |
Feb 11, 2016 | 20.19 | 20.19 | 20.11 | 20.13 | 26,900 | -0.28(-1.39%) |
Feb 10, 2016 | 20.36 | 20.41 | 20.36 | 20.41 | 1,897 | +0.12(+0.60%) |
Feb 09, 2016 | 20.25 | 20.34 | 20.24 | 20.29 | 12,430 | -0.10(-0.49%) |
Feb 08, 2016 | 20.36 | 20.40 | 20.31 | 20.39 | 4,670 | -0.14(-0.70%) |
Feb 05, 2016 | 20.79 | 20.79 | 20.54 | 20.54 | 8,907 | -0.17(-0.83%) |
Feb 04, 2016 | 20.71 | 20.71 | 20.71 | 20.71 | 174 | -0.02(-0.08%) |
Feb 03, 2016 | 20.65 | 20.74 | 20.63 | 20.72 | 19,691 | +0.05(+0.22%) |
Feb 02, 2016 | 20.71 | 20.72 | 20.66 | 20.68 | 14,372 | -0.16(-0.76%) |
Feb 01, 2016 | 20.79 | 20.86 | 20.78 | 20.84 | 22,088 | +0.01(+0.03%) |
Jan 29, 2016 | 20.75 | 20.83 | 20.75 | 20.83 | 3,788 | +0.22(+1.08%) |
Jan 28, 2016 | 20.57 | 20.62 | 20.57 | 20.61 | 2,577 | +0.07(+0.35%) |
Jan 27, 2016 | 20.64 | 20.70 | 20.51 | 20.54 | 9,207 | -0.13(-0.62%) |
Jan 26, 2016 | 20.52 | 20.66 | 20.52 | 20.66 | 9,448 | +0.21(+1.02%) |
Jan 25, 2016 | 20.56 | 20.56 | 20.46 | 20.46 | 28,301 | -0.12(-0.56%) |
Jan 22, 2016 | 20.52 | 20.60 | 20.51 | 20.57 | 57,112 | +0.25(+1.24%) |
Jan 21, 2016 | 20.32 | 20.36 | 20.28 | 20.32 | 7,451 | +0.06(+0.28%) |
Jan 20, 2016 | 20.32 | 20.32 | 20.07 | 20.26 | 6,579 | -0.19(-0.91%) |
Jan 19, 2016 | 20.51 | 20.51 | 20.41 | 20.45 | 7,532 | +0.02(+0.09%) |
Jan 15, 2016 | 20.44 | 20.43 | 20.43 | 20.43 | 3,067 | -0.23(-1.13%) |
Jan 14, 2016 | 20.56 | 20.72 | 20.56 | 20.66 | 14,852 | +0.08(+0.38%) |
Jan 13, 2016 | 20.77 | 20.78 | 20.59 | 20.59 | 4,982 | -0.20(-0.97%) |
Jan 12, 2016 | 20.79 | 20.79 | 20.71 | 20.79 | 6,409 | +0.11(+0.52%) |
Jan 11, 2016 | 20.70 | 20.76 | 20.62 | 20.68 | 60,504 | -0.11(-0.53%) |
Jan 08, 2016 | 20.84 | 20.86 | 20.79 | 20.79 | 3,017 | -0.03(-0.16%) |
Jan 07, 2016 | 20.90 | 20.91 | 20.80 | 20.82 | 12,083 | -0.18(-0.85%) |
Jan 06, 2016 | 21.03 | 21.07 | 20.97 | 21.00 | 10,263 | -0.11(-0.54%) |
Jan 05, 2016 | 21.11 | 21.13 | 21.06 | 21.11 | 10,362 | +0.08(+0.37%) |
Jan 04, 2016 | 21.07 | 21.09 | 21.01 | 21.04 | 36,198 | -0.18(-0.85%) |
Dec 31, 2015 | 21.17 | 21.22 | 21.22 | 21.22 | 67,896 | -0.05(-0.24%) |
Dec 30, 2015 | 21.22 | 21.32 | 21.22 | 21.27 | 19,034 | +0.04(+0.20%) |
Dec 29, 2015 | 21.20 | 21.26 | 21.20 | 21.22 | 9,081 | -0.03(-0.16%) |
Dec 28, 2015 | 21.23 | 21.27 | 21.22 | 21.26 | 65,821 | -0.02(-0.10%) |
Dec 24, 2015 | 21.30 | 21.28 | 21.28 | 21.28 | 2,403 | +0.02(+0.09%) |
Dec 23, 2015 | 21.23 | 21.29 | 21.22 | 21.26 | 36,979 | +0.14(+0.65%) |
Dec 22, 2015 | 21.09 | 21.12 | 21.06 | 21.12 | 87,926 | +0.10(+0.47%) |
Dec 21, 2015 | 21.13 | 21.13 | 21.02 | 21.02 | 15,557 | -0.02(-0.10%) |
Dec 18, 2015 | 21.30 | 21.30 | 21.05 | 21.05 | 13,126 | -0.20(-0.93%) |
Dec 17, 2015 | 21.29 | 21.29 | 21.20 | 21.24 | 20,590 | -0.01(-0.07%) |
Dec 16, 2015 | 21.19 | 21.26 | 21.13 | 21.26 | 49,126 | +0.18(+0.87%) |
Dec 15, 2015 | 21.07 | 21.14 | 21.07 | 21.07 | 14,677 | +0.11(+0.54%) |
Dec 14, 2015 | 21.00 | 21.00 | 20.87 | 20.96 | 11,033 | -0.07(-0.34%) |
Dec 11, 2015 | 21.22 | 21.22 | 21.01 | 21.03 | 12,100 | -0.23(-1.09%) |
Dec 10, 2015 | 21.28 | 21.31 | 21.25 | 21.26 | 3,951 | +0.03(+0.12%) |
Dec 09, 2015 | 21.35 | 21.38 | 21.23 | 21.24 | 27,701 | -0.08(-0.36%) |
Dec 08, 2015 | 21.45 | 21.45 | 21.31 | 21.31 | 17,633 | -0.13(-0.63%) |
Dec 07, 2015 | 21.57 | 21.57 | 21.42 | 21.45 | 218,427 | -0.04(-0.20%) |
Dec 04, 2015 | 21.38 | 21.53 | 21.38 | 21.49 | 8,090 | +0.16(+0.76%) |
Dec 03, 2015 | 21.48 | 21.48 | 21.30 | 21.33 | 6,817 | -0.27(-1.27%) |
Dec 02, 2015 | 21.74 | 21.74 | 21.60 | 21.60 | 16,225 | -0.17(-0.78%) |
Dec 01, 2015 | 21.70 | 21.77 | 21.70 | 21.77 | 2,946 | +0.15(+0.69%) |
Nov 30, 2015 | 21.60 | 21.64 | 21.60 | 21.63 | 11,170 | -0.01(-0.07%) |
Nov 27, 2015 | 21.68 | 21.68 | 21.62 | 21.64 | 9,977 | +0.05(+0.23%) |
Nov 25, 2015 | 21.60 | 21.59 | 21.59 | 21.59 | 2,544 | +0.03(+0.13%) |
Nov 24, 2015 | 21.51 | 21.58 | 21.51 | 21.56 | 11,689 | -0.02(-0.09%) |
Nov 23, 2015 | 21.58 | 21.61 | 21.58 | 21.58 | 1,734 | -0.00(-0.01%) |
Nov 20, 2015 | 21.63 | 21.65 | 21.58 | 21.58 | 7,365 | +0.01(+0.07%) |
Nov 19, 2015 | 21.63 | 21.63 | 21.57 | 21.57 | 12,322 | +0.02(+0.09%) |
Nov 18, 2015 | 21.46 | 21.55 | 21.45 | 21.55 | 20,815 | +0.11(+0.50%) |
Nov 17, 2015 | 21.45 | 21.48 | 21.43 | 21.44 | 7,232 | -0.01(-0.03%) |
Nov 16, 2015 | 21.36 | 21.45 | 21.31 | 21.45 | 4,861 | +0.18(+0.86%) |
Nov 13, 2015 | 21.30 | 21.39 | 21.26 | 21.26 | 7,752 | -0.09(-0.43%) |
Nov 12, 2015 | 21.41 | 21.46 | 21.36 | 21.36 | 4,995 | -0.13(-0.63%) |
Nov 11, 2015 | 21.79 | 21.79 | 21.48 | 21.49 | 5,240 | +0.00(+0.00%) |
Nov 10, 2015 | 21.47 | 21.53 | 21.47 | 21.49 | 4,809 | +0.03(+0.13%) |
Nov 09, 2015 | 21.58 | 21.58 | 21.43 | 21.46 | 7,165 | -0.14(-0.65%) |
Nov 06, 2015 | 21.61 | 21.63 | 21.58 | 21.60 | 8,604 | -0.16(-0.75%) |
Nov 05, 2015 | 21.75 | 21.79 | 21.73 | 21.77 | 24,453 | -0.02(-0.09%) |
Nov 04, 2015 | 21.81 | 21.81 | 21.76 | 21.79 | 2,065 | -0.04(-0.17%) |
Nov 03, 2015 | 21.75 | 21.83 | 21.75 | 21.82 | 20,142 | -0.00(-0.01%) |