Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.13 | 24.27 | 24.13 | 24.26 | 213,242 | -0.29(-1.20%) |
Mar 30, 2017 | 24.55 | 24.58 | 24.52 | 24.55 | 281,730 | +0.26(+1.09%) |
Mar 29, 2017 | 24.30 | 24.31 | 24.23 | 24.29 | 940,871 | -0.14(-0.57%) |
Mar 28, 2017 | 24.37 | 24.44 | 24.35 | 24.43 | 521,431 | +0.10(+0.41%) |
Mar 27, 2017 | 24.29 | 24.35 | 24.23 | 24.33 | 245,647 | +0.05(+0.22%) |
Mar 24, 2017 | 24.29 | 24.34 | 24.24 | 24.27 | 323,946 | +0.03(+0.13%) |
Mar 23, 2017 | 24.26 | 24.32 | 24.19 | 24.24 | 348,341 | -0.02(-0.06%) |
Mar 22, 2017 | 24.17 | 24.27 | 24.14 | 24.26 | 450,340 | +0.12(+0.51%) |
Mar 21, 2017 | 24.28 | 24.35 | 24.10 | 24.13 | 303,596 | -0.04(-0.16%) |
Mar 20, 2017 | 24.21 | 24.27 | 24.13 | 24.17 | 260,741 | -0.01(-0.03%) |
Mar 17, 2017 | 24.19 | 24.23 | 24.16 | 24.18 | 222,295 | +0.12(+0.48%) |
Mar 16, 2017 | 24.10 | 24.22 | 24.04 | 24.06 | 354,841 | +0.28(+1.17%) |
Mar 15, 2017 | 23.58 | 23.86 | 23.58 | 23.79 | 304,384 | +0.30(+1.29%) |
Mar 14, 2017 | 23.51 | 23.52 | 23.44 | 23.48 | 287,135 | -0.07(-0.30%) |
Mar 13, 2017 | 23.50 | 23.58 | 23.50 | 23.55 | 372,595 | +0.17(+0.73%) |
Mar 10, 2017 | 23.34 | 23.41 | 23.31 | 23.38 | 519,302 | +0.24(+1.04%) |
Mar 09, 2017 | 23.13 | 23.21 | 23.08 | 23.14 | 373,476 | +0.05(+0.20%) |
Mar 08, 2017 | 23.05 | 23.15 | 23.03 | 23.09 | 323,050 | +0.02(+0.10%) |
Mar 07, 2017 | 23.01 | 23.15 | 23.00 | 23.07 | 444,533 | +0.17(+0.74%) |
Mar 06, 2017 | 22.65 | 22.96 | 22.54 | 22.90 | 1,630,379 | +0.22(+0.96%) |
Mar 03, 2017 | 22.64 | 22.68 | 22.57 | 22.68 | 526,937 | +0.05(+0.24%) |
Mar 02, 2017 | 22.63 | 22.71 | 22.61 | 22.63 | 534,728 | -0.03(-0.14%) |
Mar 01, 2017 | 22.61 | 22.68 | 22.59 | 22.66 | 815,646 | -0.02(-0.10%) |
Feb 28, 2017 | 22.73 | 22.75 | 22.64 | 22.68 | 263,076 | -0.07(-0.31%) |
Feb 27, 2017 | 22.83 | 22.83 | 22.71 | 22.75 | 292,741 | -0.08(-0.34%) |
Feb 24, 2017 | 22.68 | 22.84 | 22.67 | 22.83 | 300,137 | +0.16(+0.68%) |
Feb 23, 2017 | 22.69 | 22.71 | 22.61 | 22.68 | 712,911 | -0.07(-0.31%) |
Feb 22, 2017 | 22.58 | 22.77 | 22.58 | 22.75 | 1,670,451 | +0.19(+0.83%) |
Feb 21, 2017 | 22.48 | 22.57 | 22.45 | 22.56 | 549,068 | -0.12(-0.51%) |
Feb 17, 2017 | 22.68 | 22.68 | 22.68 | 0 | -0.05(-0.24%) | |
Feb 16, 2017 | 22.66 | 22.73 | 22.64 | 22.73 | 252,278 | +0.10(+0.45%) |
Feb 15, 2017 | 22.49 | 22.64 | 22.47 | 22.63 | 221,277 | +0.05(+0.21%) |
Feb 14, 2017 | 22.55 | 22.61 | 22.50 | 22.58 | 172,450 | +0.03(+0.14%) |
Feb 13, 2017 | 22.54 | 22.59 | 22.50 | 22.55 | 332,755 | +0.12(+0.55%) |
Feb 10, 2017 | 22.39 | 22.45 | 22.36 | 22.43 | 334,743 | -0.04(-0.17%) |
Feb 09, 2017 | 22.52 | 22.55 | 22.41 | 22.47 | 300,436 | -0.09(-0.38%) |
Feb 08, 2017 | 22.54 | 22.57 | 22.51 | 22.55 | 165,784 | +0.05(+0.21%) |
Feb 07, 2017 | 22.51 | 22.54 | 22.47 | 22.51 | 220,938 | +0.05(+0.24%) |
Feb 06, 2017 | 22.44 | 22.45 | 22.34 | 22.45 | 208,809 | -0.05(-0.21%) |
Feb 03, 2017 | 22.43 | 22.58 | 22.43 | 22.50 | 315,274 | -0.02(-0.10%) |
Feb 02, 2017 | 22.49 | 22.55 | 22.43 | 22.52 | 426,525 | -0.14(-0.62%) |
Feb 01, 2017 | 22.68 | 22.74 | 22.57 | 22.66 | 307,833 | -0.28(-1.22%) |
Jan 31, 2017 | 22.87 | 23.23 | 22.44 | 22.94 | 1,597,350 | -0.14(-0.61%) |
Jan 30, 2017 | 22.98 | 23.10 | 22.94 | 23.08 | 468,330 | +0.06(+0.27%) |
Jan 27, 2017 | 22.96 | 23.09 | 22.89 | 23.02 | 669,893 | -0.07(-0.30%) |
Jan 26, 2017 | 23.08 | 23.19 | 23.01 | 23.09 | 271,283 | +0.02(+0.07%) |
Jan 25, 2017 | 22.86 | 23.07 | 22.85 | 23.07 | 379,855 | +0.45(+1.99%) |
Jan 24, 2017 | 22.56 | 22.68 | 22.56 | 22.62 | 315,985 | +0.01(+0.03%) |
Jan 23, 2017 | 22.50 | 22.64 | 22.47 | 22.61 | 312,218 | +0.18(+0.80%) |
Jan 20, 2017 | 22.40 | 22.47 | 22.38 | 22.44 | 291,580 | +0.05(+0.24%) |
Jan 19, 2017 | 22.37 | 22.46 | 22.32 | 22.38 | 292,835 | +0.02(+0.07%) |
Jan 18, 2017 | 22.49 | 22.50 | 22.33 | 22.37 | 258,634 | -0.12(-0.55%) |
Jan 17, 2017 | 22.47 | 22.51 | 22.43 | 22.49 | 338,191 | -0.03(-0.14%) |
Jan 13, 2017 | 22.52 | 22.52 | 22.52 | 0 | +0.05(+0.21%) | |
Jan 12, 2017 | 22.44 | 22.47 | 22.35 | 22.47 | 320,496 | +0.11(+0.49%) |
Jan 11, 2017 | 22.24 | 22.37 | 22.16 | 22.37 | 328,501 | +0.15(+0.66%) |
Jan 10, 2017 | 22.16 | 22.25 | 22.14 | 22.22 | 252,992 | +0.07(+0.32%) |
Jan 09, 2017 | 22.23 | 22.23 | 22.15 | 22.15 | 291,341 | -0.01(-0.03%) |
Jan 06, 2017 | 22.19 | 22.26 | 22.16 | 22.16 | 212,188 | -0.26(-1.14%) |
Jan 05, 2017 | 22.30 | 22.44 | 22.30 | 22.41 | 252,435 | +0.15(+0.66%) |
Jan 04, 2017 | 22.17 | 22.26 | 22.16 | 22.26 | 442,164 | +0.22(+0.99%) |
Jan 03, 2017 | 21.86 | 22.06 | 21.84 | 22.05 | 724,974 | +0.22(+0.99%) |
Dec 30, 2016 | 21.83 | 21.83 | 21.83 | 0 | +0.28(+1.30%) | |
Dec 29, 2016 | 21.56 | 21.64 | 21.54 | 21.55 | 614,173 | -0.27(-1.24%) |
Dec 28, 2016 | 21.82 | 21.97 | 21.74 | 21.82 | 470,498 | -0.50(-2.26%) |
Dec 27, 2016 | 22.22 | 22.40 | 22.21 | 22.33 | 452,165 | +0.24(+1.09%) |
Dec 23, 2016 | 22.08 | 22.08 | 22.08 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 22.03 | 22.13 | 21.98 | 22.08 | 429,403 | +0.07(+0.31%) |
Dec 21, 2016 | 22.05 | 22.12 | 21.97 | 22.02 | 244,147 | -0.06(-0.27%) |
Dec 20, 2016 | 22.07 | 22.12 | 22.04 | 22.08 | 291,258 | +0.02(+0.07%) |
Dec 19, 2016 | 22.07 | 22.12 | 22.01 | 22.06 | 344,341 | +0.11(+0.52%) |
Dec 16, 2016 | 21.96 | 22.02 | 21.90 | 21.95 | 389,699 | -0.10(-0.45%) |
Dec 15, 2016 | 22.01 | 22.11 | 21.99 | 22.05 | 347,755 | -0.05(-0.21%) |
Dec 14, 2016 | 22.40 | 22.43 | 22.06 | 22.09 | 538,613 | -0.38(-1.69%) |
Dec 13, 2016 | 22.43 | 22.50 | 22.42 | 22.47 | 318,358 | +0.02(+0.10%) |
Dec 12, 2016 | 22.43 | 22.46 | 22.37 | 22.45 | 310,499 | -0.13(-0.57%) |
Dec 09, 2016 | 22.62 | 22.65 | 22.52 | 22.58 | 856,546 | -0.11(-0.50%) |
Dec 08, 2016 | 22.59 | 22.72 | 22.58 | 22.69 | 430,748 | +0.08(+0.37%) |
Dec 07, 2016 | 22.34 | 22.61 | 22.34 | 22.61 | 372,384 | +0.55(+2.51%) |
Dec 06, 2016 | 21.97 | 22.06 | 21.90 | 22.05 | 298,496 | +0.08(+0.34%) |
Dec 05, 2016 | 21.89 | 22.03 | 21.88 | 21.98 | 266,411 | +0.10(+0.45%) |
Dec 02, 2016 | 21.84 | 21.90 | 21.77 | 21.88 | 591,036 | +0.17(+0.80%) |
Dec 01, 2016 | 21.80 | 21.83 | 21.65 | 21.71 | 360,305 | -0.20(-0.93%) |
Nov 30, 2016 | 21.93 | 21.96 | 21.89 | 21.91 | 456,575 | +0.12(+0.56%) |
Nov 29, 2016 | 21.75 | 21.85 | 21.68 | 21.79 | 305,062 | +0.09(+0.42%) |
Nov 28, 2016 | 21.60 | 21.71 | 21.54 | 21.70 | 418,301 | +0.29(+1.35%) |
Nov 25, 2016 | 21.22 | 21.43 | 21.18 | 21.41 | 297,400 | +0.13(+0.61%) |
Nov 23, 2016 | 21.28 | 21.28 | 21.28 | 0 | -0.10(-0.46%) | |
Nov 22, 2016 | 21.37 | 21.48 | 21.35 | 21.38 | 316,343 | +0.05(+0.21%) |
Nov 21, 2016 | 21.30 | 21.34 | 21.27 | 21.33 | 237,693 | -0.03(-0.14%) |
Nov 18, 2016 | 21.40 | 21.40 | 21.20 | 21.36 | 706,946 | -0.20(-0.91%) |
Nov 17, 2016 | 21.52 | 21.58 | 21.49 | 21.56 | 480,066 | +0.32(+1.50%) |
Nov 16, 2016 | 21.28 | 21.35 | 21.23 | 21.24 | 408,985 | -0.04(-0.18%) |
Nov 15, 2016 | 21.20 | 21.32 | 21.20 | 21.28 | 886,924 | +0.04(+0.18%) |
Nov 14, 2016 | 21.22 | 21.27 | 21.11 | 21.24 | 360,276 | +0.12(+0.57%) |
Nov 11, 2016 | 21.18 | 21.18 | 21.05 | 21.12 | 256,009 | -0.05(-0.21%) |
Nov 10, 2016 | 21.25 | 21.30 | 21.08 | 21.17 | 570,318 | -0.43(-2.00%) |
Nov 09, 2016 | 21.51 | 21.77 | 21.49 | 21.60 | 775,159 | +0.05(+0.25%) |
Nov 08, 2016 | 21.44 | 21.63 | 21.42 | 21.55 | 327,037 | +0.05(+0.25%) |
Nov 07, 2016 | 21.52 | 21.52 | 21.37 | 21.49 | 570,435 | -0.17(-0.77%) |
Nov 04, 2016 | 21.68 | 21.74 | 21.62 | 21.66 | 603,685 | -0.04(-0.17%) |
Nov 03, 2016 | 21.82 | 21.86 | 21.68 | 21.70 | 945,290 | -0.05(-0.24%) |
Nov 02, 2016 | 21.86 | 21.90 | 21.73 | 21.75 | 297,474 | +0.07(+0.31%) |
Nov 01, 2016 | 21.77 | 21.77 | 21.60 | 21.68 | 533,202 | -0.08(-0.38%) |
Oct 31, 2016 | 21.69 | 21.77 | 21.67 | 21.77 | 312,335 | +0.23(+1.09%) |
Oct 28, 2016 | 21.48 | 21.57 | 21.43 | 21.53 | 942,759 | +0.20(+0.96%) |
Oct 27, 2016 | 21.42 | 21.50 | 21.25 | 21.33 | 1,403,799 | +0.14(+0.64%) |
Oct 26, 2016 | 21.65 | 21.68 | 21.08 | 21.19 | 956,356 | -1.08(-4.83%) |
Oct 25, 2016 | 22.25 | 22.30 | 22.21 | 22.27 | 257,621 | -0.08(-0.34%) |
Oct 24, 2016 | 22.34 | 22.35 | 22.25 | 22.34 | 133,343 | +0.11(+0.48%) |
Oct 21, 2016 | 22.23 | 22.29 | 22.16 | 22.24 | 223,648 | +0.12(+0.55%) |
Oct 20, 2016 | 22.12 | 22.15 | 22.05 | 22.12 | 254,419 | -0.01(-0.03%) |
Oct 19, 2016 | 22.17 | 22.28 | 22.12 | 22.12 | 190,481 | -0.04(-0.17%) |
Oct 18, 2016 | 22.11 | 22.17 | 22.04 | 22.16 | 293,436 | +0.22(+1.00%) |
Oct 17, 2016 | 21.98 | 22.01 | 21.92 | 21.94 | 346,692 | +0.11(+0.49%) |
Oct 14, 2016 | 21.88 | 21.94 | 21.83 | 21.83 | 251,794 | +0.05(+0.24%) |
Oct 13, 2016 | 21.77 | 21.87 | 21.76 | 21.78 | 229,242 | -0.09(-0.42%) |
Oct 12, 2016 | 21.90 | 21.90 | 21.83 | 21.87 | 174,752 | -0.08(-0.35%) |
Oct 11, 2016 | 22.02 | 22.02 | 21.89 | 21.95 | 308,878 | -0.08(-0.34%) |
Oct 10, 2016 | 21.99 | 22.08 | 21.98 | 22.02 | 237,592 | +0.03(+0.14%) |
Oct 07, 2016 | 22.01 | 22.01 | 21.86 | 21.99 | 158,846 | +0.13(+0.59%) |
Oct 06, 2016 | 21.89 | 21.93 | 21.83 | 21.87 | 286,496 | -0.12(-0.55%) |
Oct 05, 2016 | 21.99 | 22.02 | 21.93 | 21.99 | 158,586 | +0.15(+0.69%) |
Oct 04, 2016 | 21.94 | 21.99 | 21.77 | 21.83 | 398,112 | -0.14(-0.66%) |
Oct 03, 2016 | 22.00 | 22.01 | 21.93 | 21.98 | 238,544 | -0.02(-0.10%) |
Sep 30, 2016 | 21.96 | 22.08 | 21.89 | 22.00 | 251,900 | -0.09(-0.41%) |
Sep 29, 2016 | 22.16 | 22.20 | 22.05 | 22.09 | 264,962 | -0.02(-0.07%) |
Sep 28, 2016 | 21.99 | 22.11 | 21.99 | 22.11 | 275,468 | +0.05(+0.21%) |
Sep 27, 2016 | 22.00 | 22.09 | 21.96 | 22.06 | 299,803 | +0.10(+0.45%) |
Sep 26, 2016 | 21.86 | 22.01 | 21.86 | 21.96 | 207,872 | +0.06(+0.28%) |
Sep 23, 2016 | 21.94 | 21.96 | 21.87 | 21.90 | 177,062 | -0.30(-1.33%) |
Sep 22, 2016 | 22.22 | 22.27 | 22.17 | 22.20 | 165,431 | +0.18(+0.83%) |
Sep 21, 2016 | 21.87 | 22.02 | 21.84 | 22.02 | 236,821 | +0.39(+1.82%) |
Sep 20, 2016 | 21.65 | 21.70 | 21.59 | 21.62 | 211,769 | +0.12(+0.56%) |
Sep 19, 2016 | 21.46 | 21.61 | 21.46 | 21.50 | 197,165 | +0.08(+0.39%) |
Sep 16, 2016 | 21.49 | 21.49 | 21.36 | 21.42 | 265,010 | -0.13(-0.60%) |
Sep 15, 2016 | 21.43 | 21.60 | 21.33 | 21.55 | 201,105 | +0.19(+0.89%) |
Sep 14, 2016 | 21.38 | 21.49 | 21.32 | 21.36 | 210,542 | -0.14(-0.67%) |
Sep 13, 2016 | 21.62 | 21.69 | 21.41 | 21.50 | 234,422 | -0.20(-0.91%) |
Sep 12, 2016 | 21.56 | 21.71 | 21.49 | 21.70 | 768,788 | -0.31(-1.41%) |
Sep 09, 2016 | 22.24 | 22.24 | 22.01 | 22.01 | 441,950 | -0.38(-1.69%) |
Sep 08, 2016 | 22.43 | 22.52 | 22.38 | 22.39 | 293,164 | -0.08(-0.34%) |
Sep 07, 2016 | 22.47 | 22.55 | 22.40 | 22.46 | 425,288 | +0.06(+0.27%) |
Sep 06, 2016 | 22.27 | 22.40 | 22.18 | 22.40 | 380,813 | +0.51(+2.32%) |
Sep 02, 2016 | 21.87 | 21.90 | 21.90 | 21.90 | 341,474 | +0.12(+0.56%) |
Sep 01, 2016 | 21.73 | 21.83 | 21.70 | 21.77 | 239,715 | +0.08(+0.35%) |
Aug 31, 2016 | 21.69 | 21.74 | 21.58 | 21.70 | 190,118 | +0.14(+0.63%) |
Aug 30, 2016 | 21.53 | 21.60 | 21.52 | 21.56 | 245,564 | +0.05(+0.21%) |
Aug 29, 2016 | 21.55 | 21.56 | 21.52 | 21.52 | 161,510 | -0.02(-0.07%) |
Aug 26, 2016 | 21.67 | 21.78 | 21.46 | 21.53 | 214,116 | -0.15(-0.70%) |
Aug 25, 2016 | 21.67 | 21.74 | 21.64 | 21.68 | 143,301 | +0.00(+0.00%) |
Aug 24, 2016 | 21.77 | 21.82 | 21.65 | 21.68 | 238,374 | -0.01(-0.03%) |
Aug 23, 2016 | 21.75 | 21.80 | 21.68 | 21.69 | 162,343 | -0.06(-0.28%) |
Aug 22, 2016 | 21.72 | 21.76 | 21.68 | 21.75 | 198,081 | -0.14(-0.66%) |
Aug 19, 2016 | 21.91 | 21.93 | 21.84 | 21.90 | 160,232 | -0.02(-0.10%) |
Aug 18, 2016 | 21.80 | 21.92 | 21.80 | 21.92 | 246,856 | +0.06(+0.28%) |
Aug 17, 2016 | 21.89 | 21.89 | 21.79 | 21.86 | 205,666 | +0.11(+0.52%) |
Aug 16, 2016 | 21.74 | 21.78 | 21.71 | 21.74 | 127,389 | -0.06(-0.28%) |
Aug 15, 2016 | 21.82 | 21.89 | 21.80 | 21.80 | 148,782 | +0.07(+0.31%) |
Aug 12, 2016 | 21.78 | 21.80 | 21.74 | 21.74 | 135,885 | -0.20(-0.93%) |
Aug 11, 2016 | 21.91 | 21.97 | 21.87 | 21.94 | 213,302 | +0.14(+0.66%) |
Aug 10, 2016 | 21.92 | 21.93 | 21.80 | 21.80 | 206,734 | +0.11(+0.52%) |
Aug 09, 2016 | 21.66 | 21.68 | 21.55 | 21.68 | 98,204 | +0.05(+0.21%) |
Aug 08, 2016 | 21.68 | 21.68 | 21.61 | 21.64 | 164,183 | +0.03(+0.14%) |
Aug 05, 2016 | 21.44 | 21.61 | 21.44 | 21.61 | 241,505 | +0.19(+0.88%) |
Aug 04, 2016 | 21.44 | 21.46 | 21.37 | 21.42 | 168,827 | +0.29(+1.36%) |
Aug 03, 2016 | 21.09 | 21.14 | 21.00 | 21.13 | 229,298 | -0.01(-0.04%) |
Aug 02, 2016 | 21.30 | 21.30 | 21.09 | 21.14 | 256,620 | -0.22(-1.03%) |
Aug 01, 2016 | 21.32 | 21.40 | 21.31 | 21.36 | 213,818 | -0.07(-0.32%) |
Jul 29, 2016 | 21.39 | 21.44 | 21.30 | 21.43 | 371,667 | +0.44(+2.09%) |
Jul 28, 2016 | 20.99 | 21.01 | 20.90 | 20.99 | 267,513 | -0.06(-0.29%) |
Jul 27, 2016 | 20.99 | 21.11 | 20.98 | 21.05 | 386,294 | +0.36(+1.72%) |
Jul 26, 2016 | 20.92 | 21.03 | 20.60 | 20.69 | 638,730 | -0.70(-3.29%) |
Jul 25, 2016 | 21.40 | 21.45 | 21.36 | 21.40 | 248,335 | +0.13(+0.61%) |
Jul 22, 2016 | 21.18 | 21.27 | 21.15 | 21.27 | 187,771 | +0.11(+0.50%) |
Jul 21, 2016 | 21.20 | 21.25 | 21.11 | 21.16 | 302,769 | -0.05(-0.21%) |
Jul 20, 2016 | 21.15 | 21.27 | 21.08 | 21.21 | 404,212 | -0.13(-0.60%) |
Jul 19, 2016 | 21.36 | 21.37 | 21.30 | 21.33 | 231,756 | -0.01(-0.04%) |
Jul 18, 2016 | 21.36 | 21.42 | 21.33 | 21.34 | 398,346 | -0.02(-0.07%) |
Jul 15, 2016 | 21.28 | 21.38 | 21.23 | 21.36 | 1,041,556 | -0.46(-2.12%) |
Jul 14, 2016 | 21.87 | 21.89 | 21.79 | 21.82 | 199,726 | +0.18(+0.84%) |
Jul 13, 2016 | 21.75 | 21.75 | 21.60 | 21.64 | 489,676 | -0.23(-1.04%) |
Jul 12, 2016 | 21.74 | 21.92 | 21.72 | 21.87 | 1,697,712 | +0.16(+0.73%) |
Jul 11, 2016 | 21.56 | 21.77 | 21.55 | 21.71 | 459,014 | +0.34(+1.60%) |
Jul 08, 2016 | 21.28 | 21.39 | 21.26 | 21.36 | 718,012 | +0.11(+0.50%) |
Jul 07, 2016 | 21.27 | 21.36 | 21.15 | 21.26 | 685,658 | -0.13(-0.60%) |
Jul 06, 2016 | 21.31 | 21.39 | 21.21 | 21.39 | 1,236,756 | -0.08(-0.35%) |
Jul 05, 2016 | 21.63 | 21.63 | 21.40 | 21.46 | 565,225 | -0.03(-0.14%) |
Jul 01, 2016 | 21.56 | 21.49 | 21.49 | 21.49 | 533,850 | -0.19(-0.87%) |
Jun 30, 2016 | 21.64 | 21.71 | 21.50 | 21.68 | 476,211 | -0.03(-0.14%) |
Jun 29, 2016 | 21.63 | 21.79 | 21.61 | 21.71 | 456,374 | +0.14(+0.67%) |
Jun 28, 2016 | 21.41 | 21.60 | 21.38 | 21.57 | 782,499 | +0.36(+1.68%) |
Jun 27, 2016 | 21.78 | 21.78 | 21.11 | 21.21 | 521,094 | -0.34(-1.57%) |
Jun 24, 2016 | 21.54 | 21.75 | 21.54 | 21.55 | 424,439 | -0.60(-2.70%) |
Jun 23, 2016 | 21.99 | 22.15 | 21.97 | 22.15 | 441,309 | +0.36(+1.66%) |
Jun 22, 2016 | 21.88 | 21.95 | 21.79 | 21.79 | 195,676 | -0.10(-0.47%) |
Jun 21, 2016 | 21.87 | 21.99 | 21.81 | 21.89 | 753,917 | +0.44(+2.07%) |
Jun 20, 2016 | 21.62 | 21.65 | 21.44 | 21.45 | 285,907 | +0.11(+0.52%) |
Jun 17, 2016 | 21.27 | 21.42 | 21.20 | 21.34 | 252,022 | +0.14(+0.66%) |
Jun 16, 2016 | 21.04 | 21.23 | 20.93 | 21.20 | 373,419 | +0.21(+1.02%) |
Jun 15, 2016 | 20.95 | 21.08 | 20.95 | 20.98 | 272,389 | +0.22(+1.07%) |
Jun 14, 2016 | 20.80 | 20.85 | 20.65 | 20.76 | 245,449 | -0.16(-0.74%) |
Jun 13, 2016 | 20.99 | 21.14 | 20.89 | 20.92 | 274,360 | -0.17(-0.81%) |
Jun 10, 2016 | 21.23 | 21.23 | 21.03 | 21.09 | 176,409 | -0.27(-1.28%) |
Jun 09, 2016 | 21.45 | 21.45 | 21.33 | 21.36 | 218,823 | -0.17(-0.79%) |
Jun 08, 2016 | 21.55 | 21.58 | 21.49 | 21.53 | 178,123 | +0.00(+0.00%) |
Jun 07, 2016 | 21.59 | 21.64 | 21.52 | 21.53 | 242,529 | -0.01(-0.07%) |
Jun 06, 2016 | 21.41 | 21.60 | 21.41 | 21.54 | 219,971 | +0.27(+1.25%) |
Jun 03, 2016 | 21.21 | 21.31 | 21.16 | 21.28 | 297,029 | -0.03(-0.14%) |
Jun 02, 2016 | 21.18 | 21.31 | 21.13 | 21.31 | 337,978 | -0.06(-0.28%) |
Jun 01, 2016 | 21.34 | 21.38 | 21.31 | 21.37 | 152,049 | +0.06(+0.28%) |
May 31, 2016 | 21.33 | 21.38 | 21.22 | 21.31 | 254,533 | +0.21(+0.98%) |
May 27, 2016 | 21.05 | 21.10 | 21.10 | 21.10 | 194,028 | +0.01(+0.04%) |
May 26, 2016 | 21.04 | 21.11 | 21.00 | 21.09 | 425,801 | -0.04(-0.17%) |
May 25, 2016 | 21.02 | 21.16 | 21.02 | 21.13 | 270,314 | +0.11(+0.53%) |
May 24, 2016 | 20.89 | 21.07 | 20.86 | 21.02 | 428,386 | +0.21(+1.03%) |
May 23, 2016 | 20.83 | 20.90 | 20.80 | 20.80 | 378,496 | +0.05(+0.25%) |
May 20, 2016 | 20.72 | 20.83 | 20.69 | 20.75 | 245,131 | +0.20(+0.97%) |
May 19, 2016 | 20.58 | 20.59 | 20.45 | 20.55 | 269,571 | -0.23(-1.10%) |
May 18, 2016 | 20.80 | 20.93 | 20.72 | 20.78 | 441,977 | +0.07(+0.36%) |
May 17, 2016 | 20.85 | 20.87 | 20.65 | 20.71 | 467,718 | -0.24(-1.13%) |
May 16, 2016 | 20.82 | 21.00 | 20.82 | 20.95 | 418,859 | +0.38(+1.87%) |
May 13, 2016 | 20.65 | 20.68 | 20.52 | 20.56 | 375,184 | -0.18(-0.89%) |
May 12, 2016 | 20.86 | 20.93 | 20.66 | 20.75 | 382,565 | +0.04(+0.18%) |
May 11, 2016 | 20.81 | 20.91 | 20.64 | 20.71 | 319,368 | -0.24(-1.16%) |
May 10, 2016 | 20.80 | 20.97 | 20.78 | 20.95 | 302,627 | +0.48(+2.35%) |
May 09, 2016 | 20.59 | 20.64 | 20.44 | 20.47 | 339,959 | -0.21(-1.04%) |
May 06, 2016 | 20.63 | 20.72 | 20.55 | 20.69 | 479,150 | +0.06(+0.29%) |
May 05, 2016 | 20.55 | 20.63 | 20.53 | 20.63 | 426,723 | +0.10(+0.47%) |
May 04, 2016 | 20.57 | 20.67 | 20.50 | 20.53 | 486,780 | -0.15(-0.71%) |
May 03, 2016 | 20.76 | 20.83 | 20.59 | 20.68 | 285,640 | -0.26(-1.23%) |
May 02, 2016 | 20.85 | 20.95 | 20.79 | 20.94 | 385,841 | +0.31(+1.50%) |
Apr 29, 2016 | 20.78 | 20.79 | 20.58 | 20.63 | 454,650 | -0.10(-0.46%) |
Apr 28, 2016 | 21.02 | 21.11 | 20.72 | 20.72 | 413,936 | -0.66(-3.11%) |
Apr 27, 2016 | 21.32 | 21.42 | 21.29 | 21.39 | 298,159 | -0.07(-0.34%) |
Apr 26, 2016 | 22.07 | 22.08 | 21.39 | 21.46 | 734,515 | -1.06(-4.72%) |
Apr 25, 2016 | 22.51 | 22.58 | 22.40 | 22.53 | 323,038 | -0.10(-0.46%) |
Apr 22, 2016 | 22.56 | 22.66 | 22.47 | 22.63 | 273,343 | +0.16(+0.72%) |
Apr 21, 2016 | 22.63 | 22.64 | 22.44 | 22.47 | 184,816 | -0.27(-1.20%) |
Apr 20, 2016 | 22.72 | 22.84 | 22.65 | 22.74 | 248,157 | +0.00(+0.00%) |
Apr 19, 2016 | 22.64 | 22.78 | 22.60 | 22.74 | 462,812 | +0.42(+1.89%) |
Apr 18, 2016 | 22.12 | 22.35 | 22.12 | 22.32 | 291,806 | +0.24(+1.10%) |
Apr 15, 2016 | 22.14 | 22.17 | 22.03 | 22.08 | 205,457 | -0.13(-0.60%) |
Apr 14, 2016 | 22.27 | 22.30 | 22.20 | 22.21 | 281,876 | +0.09(+0.40%) |
Apr 13, 2016 | 21.96 | 22.13 | 21.95 | 22.12 | 245,162 | +0.44(+2.04%) |
Apr 12, 2016 | 21.59 | 21.74 | 21.51 | 21.68 | 231,680 | +0.26(+1.21%) |
Apr 11, 2016 | 21.52 | 21.59 | 21.39 | 21.42 | 250,256 | +0.01(+0.07%) |
Apr 08, 2016 | 21.43 | 21.51 | 21.31 | 21.40 | 472,657 | +0.42(+2.01%) |
Apr 07, 2016 | 21.19 | 21.19 | 20.90 | 20.98 | 215,986 | -0.30(-1.42%) |
Apr 06, 2016 | 21.14 | 21.31 | 21.03 | 21.29 | 237,267 | +0.21(+0.98%) |
Apr 05, 2016 | 21.13 | 21.17 | 21.03 | 21.08 | 1,222,865 | -0.27(-1.28%) |
Apr 04, 2016 | 21.51 | 21.53 | 21.31 | 21.35 | 225,346 | -0.21(-0.96%) |