Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) |
Nov 29, 2016 | 23.07 | 23.10 | 23.07 | 23.10 | 1,205 | +0.04(+0.17%) |
Nov 28, 2016 | 23.00 | 23.06 | 22.99 | 23.06 | 2,962 | +0.02(+0.09%) |
Nov 25, 2016 | 23.04 | 23.04 | 23.04 | 23.04 | 509 | +0.08(+0.35%) |
Nov 23, 2016 | 22.96 | 22.96 | 22.96 | 0 | -0.02(-0.11%) | |
Nov 22, 2016 | 22.98 | 22.99 | 22.98 | 22.99 | 1,224 | +0.15(+0.68%) |
Nov 21, 2016 | 22.83 | 22.83 | 22.83 | 22.83 | 318 | +0.00(+0.00%) |
Nov 18, 2016 | 22.75 | 22.83 | 22.71 | 22.83 | 5,571 | +0.06(+0.28%) |
Nov 17, 2016 | 22.77 | 22.77 | 22.77 | 22.77 | 211 | +0.20(+0.88%) |
Nov 16, 2016 | 22.57 | 22.57 | 22.57 | 22.57 | 1 | +0.00(+0.00%) |
Nov 15, 2016 | 22.57 | 22.57 | 22.57 | 22.57 | 686 | +0.10(+0.43%) |
Nov 14, 2016 | 22.55 | 22.55 | 22.39 | 22.48 | 710 | +0.21(+0.94%) |
Nov 11, 2016 | 22.62 | 22.62 | 22.27 | 22.27 | 11,654 | -0.22(-0.96%) |
Nov 10, 2016 | 22.62 | 22.62 | 22.44 | 22.48 | 8,368 | -0.04(-0.19%) |
Nov 09, 2016 | 22.57 | 22.57 | 22.48 | 22.53 | 4,739 | +0.03(+0.13%) |
Nov 08, 2016 | 23.47 | 23.47 | 22.49 | 22.50 | 4,631 | +0.03(+0.13%) |
Nov 07, 2016 | 22.47 | 22.47 | 22.47 | 22.47 | 100 | +0.02(+0.09%) |
Nov 04, 2016 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
Nov 03, 2016 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
Nov 02, 2016 | 22.54 | 22.54 | 22.45 | 22.45 | 641 | +0.08(+0.36%) |
Nov 01, 2016 | 22.55 | 22.59 | 22.37 | 22.37 | 8,348 | -0.04(-0.19%) |
Oct 31, 2016 | 21.75 | 22.68 | 21.75 | 22.41 | 5,892 | -0.37(-1.61%) |
Oct 28, 2016 | 22.78 | 22.78 | 22.78 | 22.78 | 403 | -0.04(-0.17%) |
Oct 27, 2016 | 22.87 | 22.87 | 22.82 | 22.82 | 1,583 | -0.12(-0.51%) |
Oct 26, 2016 | 22.93 | 22.93 | 22.93 | 22.93 | 0 | +0.00(+0.00%) |
Oct 25, 2016 | 22.93 | 22.93 | 22.93 | 22.93 | 1,068 | -0.47(-2.00%) |
Oct 24, 2016 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Oct 20, 2016 | 23.30 | 23.41 | 23.30 | 23.40 | 4,037 | +0.62(+2.74%) |
Oct 19, 2016 | 22.78 | 22.78 | 22.78 | 22.78 | 0 | +0.00(+0.00%) |
Oct 18, 2016 | 22.78 | 22.78 | 22.78 | 22.78 | 111 | +0.17(+0.74%) |
Oct 17, 2016 | 22.61 | 22.61 | 22.61 | 22.61 | 50 | +0.00(+0.00%) |
Oct 14, 2016 | 22.61 | 22.61 | 22.61 | 22.61 | 0 | +0.00(+0.00%) |
Oct 13, 2016 | 22.61 | 22.61 | 22.61 | 22.61 | 504 | -0.17(-0.75%) |
Oct 12, 2016 | 22.70 | 22.78 | 22.70 | 22.78 | 4,754 | +0.01(+0.05%) |
Oct 11, 2016 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.00(+0.00%) |
Oct 10, 2016 | 22.77 | 22.77 | 22.75 | 22.77 | 807 | +0.34(+1.53%) |
Oct 07, 2016 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.00(+0.00%) |
Oct 06, 2016 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.00(+0.00%) |
Oct 05, 2016 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.00(+0.00%) |
Oct 04, 2016 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.00(+0.00%) |
Oct 03, 2016 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 22.42 | 22.42 | 22.42 | 22.42 | 2,028 | +0.03(+0.13%) |
Sep 29, 2016 | 22.39 | 22.39 | 22.36 | 22.39 | 5,679 | +0.03(+0.13%) |
Sep 28, 2016 | 22.30 | 22.36 | 22.30 | 22.36 | 8,113 | -0.06(-0.26%) |
Sep 27, 2016 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.00(+0.00%) |
Sep 22, 2016 | 22.34 | 22.42 | 22.34 | 22.42 | 4,259 | +0.13(+0.58%) |
Sep 21, 2016 | 22.29 | 22.30 | 22.29 | 22.29 | 4,671 | +0.02(+0.09%) |
Sep 20, 2016 | 22.27 | 22.27 | 22.27 | 22.27 | 0 | +0.00(+0.00%) |
Sep 19, 2016 | 22.27 | 22.27 | 22.27 | 22.27 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 22.27 | 22.27 | 22.27 | 22.27 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 22.27 | 22.27 | 22.27 | 22.27 | 0 | +0.00(+0.00%) |
Sep 14, 2016 | 22.27 | 22.27 | 22.27 | 22.27 | 0 | +0.00(+0.00%) |
Sep 13, 2016 | 22.27 | 22.27 | 22.27 | 22.27 | 2,028 | -0.13(-0.57%) |
Sep 12, 2016 | 22.40 | 22.40 | 22.40 | 22.40 | 50 | +0.00(+0.00%) |
Sep 09, 2016 | 22.45 | 22.45 | 22.40 | 22.40 | 4,360 | +0.16(+0.71%) |
Sep 08, 2016 | 22.25 | 22.25 | 22.25 | 22.25 | 172 | -0.17(-0.75%) |
Sep 07, 2016 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) |
Sep 06, 2016 | 22.41 | 22.41 | 22.41 | 22.41 | 1,952 | +0.03(+0.13%) |
Sep 02, 2016 | 22.38 | 22.38 | 22.38 | 22.38 | 507 | +0.05(+0.20%) |
Sep 01, 2016 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) |
Aug 31, 2016 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) |
Aug 30, 2016 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) |
Aug 29, 2016 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) |
Aug 25, 2016 | 22.34 | 22.34 | 22.34 | 22.34 | 1 | +0.00(+0.00%) |
Aug 24, 2016 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) |
Aug 23, 2016 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) |
Aug 22, 2016 | 22.38 | 22.41 | 22.34 | 22.34 | 2,008 | +0.05(+0.22%) |
Aug 19, 2016 | 22.32 | 22.32 | 22.29 | 22.29 | 713 | +0.07(+0.34%) |
Aug 18, 2016 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | +0.00(+0.00%) |
Aug 17, 2016 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | +0.00(+0.00%) |
Aug 16, 2016 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | +0.00(+0.00%) |
Aug 15, 2016 | 22.21 | 22.24 | 22.21 | 22.21 | 1,218 | +0.06(+0.28%) |
Aug 12, 2016 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) |
Aug 11, 2016 | 22.15 | 22.16 | 22.15 | 22.15 | 1,528 | +0.11(+0.49%) |
Aug 10, 2016 | 22.04 | 22.04 | 22.04 | 22.04 | 0 | +0.00(+0.00%) |
Aug 09, 2016 | 22.04 | 22.04 | 22.04 | 22.04 | 0 | +0.00(+0.00%) |
Aug 08, 2016 | 22.04 | 22.04 | 22.04 | 22.04 | 1,222 | +0.10(+0.45%) |
Aug 05, 2016 | 21.83 | 21.95 | 21.83 | 21.95 | 4,789 | +0.14(+0.63%) |
Aug 04, 2016 | 21.81 | 21.81 | 21.81 | 21.81 | 1,222 | -0.25(-1.12%) |
Aug 03, 2016 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) |
Aug 02, 2016 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) |
Aug 01, 2016 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | -0.00(-0.00%) |
Jul 29, 2016 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) |
Jul 28, 2016 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) |
Jul 27, 2016 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) |
Jul 26, 2016 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) |
Jul 25, 2016 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 22.06 | 22.06 | 22.06 | 22.06 | 149 | +0.01(+0.04%) |
Jul 21, 2016 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
Jul 20, 2016 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
Jul 19, 2016 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
Jul 18, 2016 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 22.02 | 22.05 | 22.02 | 22.05 | 921 | -0.02(-0.09%) |
Jul 14, 2016 | 22.07 | 22.07 | 22.07 | 22.07 | 0 | +0.00(+0.00%) |
Jul 13, 2016 | 22.07 | 22.07 | 22.07 | 22.07 | 0 | +0.00(+0.00%) |
Jul 12, 2016 | 21.91 | 22.08 | 21.91 | 22.07 | 1,535 | +0.41(+1.89%) |
Jul 11, 2016 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 21.65 | 21.66 | 21.65 | 21.66 | 1,431 | +0.39(+1.84%) |
Jul 07, 2016 | 21.26 | 21.26 | 21.26 | 21.26 | 1 | +0.00(+0.00%) |
Jul 05, 2016 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 21.25 | 21.26 | 21.26 | 21.26 | 716 | +0.09(+0.45%) |
Jun 30, 2016 | 21.17 | 21.17 | 21.17 | 21.17 | 298 | +0.05(+0.23%) |
Jun 29, 2016 | 21.08 | 21.12 | 21.07 | 21.12 | 5,967 | -0.05(-0.23%) |
Jun 28, 2016 | 21.17 | 21.17 | 21.17 | 21.17 | 51 | +0.00(+0.00%) |
Jun 27, 2016 | 21.17 | 21.17 | 21.17 | 21.17 | 4,115 | -0.13(-0.59%) |
Jun 24, 2016 | 21.30 | 21.30 | 21.30 | 21.30 | 3,398 | -0.24(-1.13%) |
Jun 23, 2016 | 21.47 | 21.54 | 21.47 | 21.54 | 597 | +0.15(+0.68%) |
Jun 22, 2016 | 21.39 | 21.39 | 21.39 | 21.39 | 0 | +0.00(+0.00%) |
Jun 21, 2016 | 21.39 | 21.39 | 21.39 | 21.39 | 0 | +0.00(+0.00%) |
Jun 20, 2016 | 21.29 | 21.39 | 21.29 | 21.39 | 4,735 | +0.29(+1.38%) |
Jun 17, 2016 | 21.10 | 21.10 | 21.10 | 21.10 | 2,104 | -0.52(-2.38%) |
Jun 16, 2016 | 21.62 | 21.62 | 21.62 | 21.62 | 1 | +0.00(+0.00%) |
Jun 15, 2016 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | +0.00(+0.00%) |
Jun 14, 2016 | 21.62 | 21.62 | 21.62 | 21.62 | 47 | +0.00(+0.00%) |
Jun 13, 2016 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 21.61 | 21.62 | 21.61 | 21.62 | 925 | -0.25(-1.16%) |
Jun 09, 2016 | 21.87 | 21.87 | 21.87 | 21.87 | 150 | +0.27(+1.26%) |
Jun 07, 2016 | 21.46 | 21.60 | 21.60 | 21.60 | 205 | +0.13(+0.59%) |
Jun 06, 2016 | 21.38 | 21.47 | 21.38 | 21.47 | 1,870 | -0.15(-0.70%) |
Jun 03, 2016 | 21.54 | 21.62 | 21.50 | 21.62 | 6,922 | +0.02(+0.07%) |
Jun 02, 2016 | 21.58 | 21.61 | 21.57 | 21.61 | 1,068 | +0.22(+1.05%) |
Jun 01, 2016 | 18.91 | 21.38 | 21.38 | 21.38 | 720 | -0.29(-1.32%) |
May 26, 2016 | 21.67 | 21.67 | 21.67 | 21.67 | 1,445 | +0.10(+0.45%) |
May 25, 2016 | 21.46 | 21.57 | 21.46 | 21.57 | 15,698 | +0.15(+0.72%) |
May 24, 2016 | 21.39 | 21.50 | 21.37 | 21.42 | 16,111 | +0.08(+0.36%) |
May 23, 2016 | 21.32 | 21.43 | 21.30 | 21.34 | 25,819 | -0.01(-0.05%) |
May 20, 2016 | 21.38 | 21.38 | 21.24 | 21.35 | 14,758 | +0.04(+0.18%) |
May 19, 2016 | 21.42 | 21.50 | 21.29 | 21.31 | 110,357 | -0.15(-0.68%) |
May 18, 2016 | 21.45 | 21.54 | 21.30 | 21.46 | 10,351 | +0.33(+1.56%) |
May 17, 2016 | 21.24 | 21.33 | 21.13 | 21.13 | 6,508 | -0.17(-0.82%) |
May 16, 2016 | 21.16 | 21.30 | 21.13 | 21.30 | 11,257 | +0.09(+0.41%) |
May 13, 2016 | 21.19 | 21.26 | 21.16 | 21.21 | 14,976 | -0.01(-0.05%) |
May 12, 2016 | 21.19 | 21.25 | 21.16 | 21.22 | 2,584 | +0.05(+0.23%) |
May 10, 2016 | 21.11 | 21.18 | 21.18 | 21.18 | 5,886 | +0.08(+0.37%) |
May 09, 2016 | 21.07 | 21.12 | 21.03 | 21.10 | 3,098 | +0.08(+0.37%) |
May 06, 2016 | 21.15 | 21.20 | 21.02 | 21.02 | 48,813 | -0.15(-0.73%) |
May 05, 2016 | 21.15 | 21.18 | 21.13 | 21.18 | 3,719 | +0.03(+0.14%) |
May 04, 2016 | 21.27 | 21.27 | 21.15 | 21.15 | 10,536 | -0.14(-0.64%) |
May 03, 2016 | 21.28 | 21.28 | 21.28 | 21.28 | 4,137 | -0.01(-0.03%) |
Apr 25, 2016 | 21.29 | 21.29 | 21.29 | 21.29 | 103 | -0.06(-0.27%) |
Apr 22, 2016 | 21.35 | 21.35 | 21.35 | 21.35 | 163 | -0.07(-0.31%) |
Apr 21, 2016 | 21.41 | 21.41 | 21.41 | 21.41 | 165 | +0.25(+1.16%) |
Apr 18, 2016 | 20.92 | 21.17 | 21.17 | 21.17 | 1,555 | +0.20(+0.96%) |
Apr 15, 2016 | 20.98 | 20.98 | 20.96 | 20.96 | 208 | +0.14(+0.65%) |
Apr 13, 2016 | 20.83 | 20.83 | 20.83 | 20.83 | 103 | +0.29(+1.41%) |
Apr 12, 2016 | 20.54 | 20.54 | 20.54 | 20.54 | 440 | -0.17(-0.81%) |
Apr 06, 2016 | 20.71 | 20.71 | 20.71 | 20.71 | 207 | +0.13(+0.63%) |
Apr 05, 2016 | 20.68 | 20.68 | 20.58 | 20.58 | 2,150 | -0.12(-0.56%) |
Mar 30, 2016 | 20.69 | 20.69 | 20.69 | 20.69 | 104 | -0.11(-0.55%) |
Mar 29, 2016 | 20.81 | 20.81 | 20.81 | 20.81 | 181 | +0.07(+0.32%) |
Mar 24, 2016 | 20.74 | 20.74 | 20.74 | 20.74 | 104 | -0.00(-0.01%) |
Mar 17, 2016 | 20.80 | 20.74 | 20.74 | 20.74 | 937 | -0.08(-0.40%) |
Mar 15, 2016 | 20.83 | 20.83 | 20.83 | 20.83 | 100 | -0.01(-0.05%) |
Mar 11, 2016 | 20.77 | 20.84 | 20.84 | 20.84 | 833 | +0.18(+0.86%) |
Mar 09, 2016 | 20.69 | 20.66 | 20.66 | 20.66 | 1,354 | +0.10(+0.49%) |
Mar 08, 2016 | 20.62 | 20.62 | 20.56 | 20.56 | 2,085 | +0.00(+0.00%) |
Mar 04, 2016 | 20.56 | 20.56 | 20.56 | 20.56 | 1 | +0.16(+0.80%) |
Mar 02, 2016 | 20.40 | 20.40 | 20.40 | 20.40 | 312 | +0.03(+0.14%) |
Mar 01, 2016 | 20.17 | 20.37 | 20.17 | 20.37 | 1,459 | +0.25(+1.25%) |
Feb 29, 2016 | 20.10 | 20.11 | 20.10 | 20.11 | 419 | +0.15(+0.77%) |
Feb 26, 2016 | 19.84 | 19.96 | 19.84 | 19.96 | 991 | +0.38(+1.95%) |
Feb 24, 2016 | 19.71 | 19.58 | 19.58 | 19.58 | 1,046 | -0.13(-0.68%) |
Feb 23, 2016 | 19.71 | 19.71 | 19.71 | 19.71 | 261 | +0.06(+0.30%) |
Feb 18, 2016 | 19.65 | 19.65 | 19.65 | 19.65 | 104 | +0.53(+2.79%) |
Feb 12, 2016 | 19.09 | 19.12 | 19.12 | 19.12 | 2,093 | -0.08(-0.40%) |
Feb 11, 2016 | 19.20 | 19.20 | 19.20 | 19.20 | 209 | +0.02(+0.10%) |
Feb 10, 2016 | 19.29 | 19.29 | 19.18 | 19.18 | 628 | -0.42(-2.14%) |
Feb 08, 2016 | 19.60 | 19.60 | 19.60 | 19.60 | 209 | -0.12(-0.63%) |
Feb 05, 2016 | 19.72 | 19.72 | 19.72 | 19.72 | 150 | -0.39(-1.95%) |
Feb 02, 2016 | 20.11 | 20.11 | 20.11 | 20.11 | 5 | +0.16(+0.81%) |
Jan 28, 2016 | 19.93 | 19.95 | 19.95 | 19.95 | 526 | +0.24(+1.21%) |
Jan 22, 2016 | 19.67 | 19.71 | 19.71 | 19.71 | 1,368 | +0.05(+0.24%) |
Jan 20, 2016 | 19.67 | 19.67 | 19.67 | 19.67 | 210 | -0.54(-2.68%) |
Jan 14, 2016 | 20.08 | 20.21 | 20.21 | 20.21 | 421 | +0.05(+0.24%) |
Jan 13, 2016 | 20.16 | 20.16 | 20.16 | 20.16 | 631 | -0.19(-0.95%) |
Jan 11, 2016 | 20.36 | 20.36 | 20.36 | 20.36 | 2 | -0.11(-0.54%) |
Jan 08, 2016 | 20.47 | 20.47 | 20.47 | 20.47 | 526 | +0.02(+0.09%) |
Jan 07, 2016 | 20.45 | 20.45 | 20.45 | 20.45 | 210 | -0.12(-0.57%) |
Jan 06, 2016 | 20.56 | 20.56 | 20.56 | 20.56 | 106 | +0.12(+0.57%) |
Dec 30, 2015 | 20.49 | 20.49 | 20.45 | 20.45 | 1 | +0.08(+0.42%) |
Dec 23, 2015 | 20.36 | 20.36 | 20.36 | 20.36 | 1,798 | +0.04(+0.19%) |
Dec 21, 2015 | 20.32 | 20.32 | 20.32 | 20.32 | 15 | -0.11(-0.55%) |
Dec 18, 2015 | 20.44 | 20.44 | 20.44 | 20.44 | 228 | -0.13(-0.64%) |
Dec 17, 2015 | 20.57 | 20.57 | 20.57 | 20.57 | 211 | +0.32(+1.59%) |
Dec 15, 2015 | 20.19 | 20.25 | 20.25 | 20.25 | 952 | +0.07(+0.33%) |
Dec 14, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 211 | +0.03(+0.14%) |
Dec 11, 2015 | 20.48 | 20.48 | 20.15 | 20.15 | 2,009 | -0.47(-2.29%) |
Dec 09, 2015 | 20.63 | 20.63 | 20.63 | 20.63 | 317 | -0.19(-0.91%) |
Dec 08, 2015 | 20.77 | 20.82 | 20.77 | 20.82 | 850 | +0.02(+0.09%) |