Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.59 | 24.67 | 24.54 | 24.61 | 428,558 | -0.01(-0.03%) |
Mar 30, 2017 | 24.59 | 24.66 | 24.56 | 24.62 | 391,896 | -0.01(-0.04%) |
Mar 29, 2017 | 24.57 | 24.68 | 24.47 | 24.63 | 681,600 | +0.03(+0.11%) |
Mar 28, 2017 | 24.61 | 24.63 | 24.47 | 24.60 | 915,178 | -0.01(-0.03%) |
Mar 27, 2017 | 24.46 | 24.64 | 24.37 | 24.60 | 323,300 | +0.03(+0.13%) |
Mar 24, 2017 | 24.45 | 24.66 | 24.45 | 24.57 | 820,332 | +0.14(+0.56%) |
Mar 23, 2017 | 24.45 | 24.57 | 24.37 | 24.43 | 526,539 | -0.03(-0.13%) |
Mar 22, 2017 | 24.41 | 24.52 | 24.29 | 24.47 | 453,993 | +0.09(+0.38%) |
Mar 21, 2017 | 24.61 | 24.71 | 24.32 | 24.37 | 430,874 | -0.16(-0.66%) |
Mar 20, 2017 | 24.62 | 24.63 | 24.48 | 24.54 | 369,204 | -0.09(-0.36%) |
Mar 17, 2017 | 24.51 | 24.70 | 24.44 | 24.62 | 287,475 | +0.15(+0.62%) |
Mar 16, 2017 | 24.71 | 24.73 | 24.40 | 24.47 | 490,057 | -0.28(-1.13%) |
Mar 15, 2017 | 24.52 | 24.80 | 24.52 | 24.75 | 2,058,918 | +0.27(+1.12%) |
Mar 14, 2017 | 24.54 | 24.58 | 24.43 | 24.48 | 272,695 | -0.17(-0.70%) |
Mar 13, 2017 | 24.61 | 24.65 | 24.47 | 24.65 | 295,955 | +0.05(+0.20%) |
Mar 10, 2017 | 24.60 | 24.62 | 24.50 | 24.60 | 401,369 | +0.09(+0.36%) |
Mar 09, 2017 | 24.34 | 24.55 | 24.32 | 24.51 | 329,199 | +0.17(+0.71%) |
Mar 08, 2017 | 24.27 | 24.40 | 24.23 | 24.34 | 1,093,103 | +0.08(+0.33%) |
Mar 07, 2017 | 24.24 | 24.34 | 24.23 | 24.26 | 643,987 | -0.08(-0.33%) |
Mar 06, 2017 | 24.48 | 24.48 | 24.30 | 24.34 | 1,440,272 | -0.21(-0.85%) |
Mar 03, 2017 | 24.53 | 24.58 | 24.47 | 24.55 | 301,098 | -0.02(-0.08%) |
Mar 02, 2017 | 24.62 | 24.65 | 24.53 | 24.57 | 746,654 | -0.06(-0.23%) |
Mar 01, 2017 | 24.45 | 24.68 | 24.42 | 24.63 | 502,417 | +0.36(+1.47%) |
Feb 28, 2017 | 24.34 | 24.38 | 24.25 | 24.27 | 345,118 | -0.09(-0.37%) |
Feb 27, 2017 | 24.39 | 24.42 | 24.33 | 24.36 | 6,269,949 | -0.03(-0.11%) |
Feb 24, 2017 | 24.17 | 24.39 | 24.11 | 24.39 | 963,215 | +0.14(+0.58%) |
Feb 23, 2017 | 24.17 | 24.25 | 24.08 | 24.25 | 764,347 | +0.11(+0.44%) |
Feb 22, 2017 | 24.18 | 24.21 | 24.10 | 24.14 | 393,394 | -0.04(-0.18%) |
Feb 21, 2017 | 24.14 | 24.28 | 24.06 | 24.19 | 475,935 | +0.16(+0.65%) |
Feb 17, 2017 | 24.03 | 24.03 | 24.03 | 0 | +0.17(+0.73%) | |
Feb 16, 2017 | 23.89 | 23.89 | 23.71 | 23.86 | 371,452 | +0.00(+0.02%) |
Feb 15, 2017 | 23.66 | 23.88 | 23.62 | 23.85 | 379,340 | +0.18(+0.76%) |
Feb 14, 2017 | 23.56 | 23.69 | 23.52 | 23.67 | 522,444 | +0.08(+0.35%) |
Feb 13, 2017 | 23.54 | 23.59 | 23.50 | 23.59 | 1,492,323 | +0.13(+0.56%) |
Feb 10, 2017 | 23.46 | 23.50 | 23.40 | 23.46 | 515,497 | +0.04(+0.17%) |
Feb 09, 2017 | 23.25 | 23.47 | 23.27 | 23.42 | 699,197 | +0.17(+0.73%) |
Feb 08, 2017 | 23.25 | 23.28 | 23.18 | 23.25 | 463,686 | -0.06(-0.26%) |
Feb 07, 2017 | 23.27 | 23.34 | 23.24 | 23.31 | 721,928 | +0.06(+0.25%) |
Feb 06, 2017 | 23.30 | 23.30 | 23.14 | 23.25 | 782,262 | -0.07(-0.31%) |
Feb 03, 2017 | 23.29 | 23.33 | 23.16 | 23.32 | 188,989 | +0.13(+0.55%) |
Feb 02, 2017 | 23.11 | 23.21 | 22.99 | 23.20 | 443,240 | +0.04(+0.17%) |
Feb 01, 2017 | 23.13 | 23.18 | 23.00 | 23.16 | 900,227 | +0.07(+0.31%) |
Jan 31, 2017 | 22.69 | 23.09 | 22.69 | 23.09 | 1,150,099 | +0.43(+1.88%) |
Jan 30, 2017 | 22.73 | 22.81 | 22.55 | 22.66 | 380,227 | -0.16(-0.70%) |
Jan 27, 2017 | 22.58 | 22.83 | 22.57 | 22.82 | 340,450 | +0.28(+1.24%) |
Jan 26, 2017 | 22.67 | 22.67 | 22.49 | 22.54 | 446,326 | -0.13(-0.58%) |
Jan 25, 2017 | 22.47 | 22.70 | 22.47 | 22.67 | 276,987 | +0.22(+1.00%) |
Jan 24, 2017 | 22.46 | 22.50 | 22.27 | 22.45 | 319,407 | +0.01(+0.03%) |
Jan 23, 2017 | 22.48 | 22.54 | 22.37 | 22.44 | 813,701 | -0.06(-0.26%) |
Jan 20, 2017 | 22.64 | 22.67 | 22.46 | 22.50 | 675,752 | -0.09(-0.38%) |
Jan 19, 2017 | 22.69 | 22.69 | 22.53 | 22.59 | 8,214,961 | -0.12(-0.51%) |
Jan 18, 2017 | 22.78 | 22.82 | 22.62 | 22.70 | 1,521,354 | -0.04(-0.16%) |
Jan 17, 2017 | 22.68 | 22.82 | 22.57 | 22.74 | 211,917 | -0.04(-0.18%) |
Jan 13, 2017 | 22.78 | 22.78 | 22.78 | 0 | +0.18(+0.78%) | |
Jan 12, 2017 | 22.59 | 22.61 | 22.40 | 22.60 | 1,235,615 | -0.06(-0.29%) |
Jan 11, 2017 | 22.67 | 22.76 | 22.37 | 22.66 | 487,846 | +0.05(+0.23%) |
Jan 10, 2017 | 22.29 | 22.68 | 22.28 | 22.61 | 405,502 | +0.39(+1.78%) |
Jan 09, 2017 | 22.19 | 22.27 | 22.12 | 22.22 | 384,766 | +0.12(+0.52%) |
Jan 06, 2017 | 21.86 | 22.14 | 21.86 | 22.10 | 285,135 | +0.26(+1.18%) |
Jan 05, 2017 | 21.82 | 21.89 | 21.80 | 21.84 | 191,576 | +0.02(+0.10%) |
Jan 04, 2017 | 21.74 | 21.89 | 21.70 | 21.82 | 432,346 | +0.13(+0.59%) |
Jan 03, 2017 | 21.64 | 21.69 | 21.53 | 21.69 | 455,607 | +0.07(+0.34%) |
Dec 30, 2016 | 21.62 | 21.62 | 21.62 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 21.62 | 21.72 | 21.61 | 21.65 | 304,786 | +0.05(+0.23%) |
Dec 28, 2016 | 21.79 | 21.79 | 21.58 | 21.60 | 298,548 | -0.14(-0.63%) |
Dec 27, 2016 | 21.74 | 21.86 | 21.72 | 21.73 | 429,058 | +0.04(+0.19%) |
Dec 23, 2016 | 21.69 | 21.69 | 21.69 | 0 | +0.11(+0.51%) | |
Dec 22, 2016 | 21.52 | 21.58 | 21.48 | 21.58 | 271,014 | +0.05(+0.21%) |
Dec 21, 2016 | 21.57 | 21.60 | 21.52 | 21.54 | 589,214 | -0.05(-0.25%) |
Dec 20, 2016 | 21.68 | 21.70 | 21.53 | 21.59 | 532,267 | -0.07(-0.31%) |
Dec 19, 2016 | 21.71 | 21.79 | 21.63 | 21.66 | 614,239 | -0.03(-0.15%) |
Dec 16, 2016 | 21.84 | 21.91 | 21.66 | 21.69 | 601,294 | -0.10(-0.45%) |
Dec 15, 2016 | 21.75 | 21.81 | 21.59 | 21.79 | 366,299 | +0.08(+0.37%) |
Dec 14, 2016 | 21.87 | 21.95 | 21.63 | 21.71 | 339,669 | -0.16(-0.74%) |
Dec 13, 2016 | 21.83 | 21.98 | 21.78 | 21.87 | 484,343 | +0.09(+0.39%) |
Dec 12, 2016 | 21.64 | 21.87 | 21.64 | 21.79 | 578,944 | +0.09(+0.40%) |
Dec 09, 2016 | 21.52 | 21.70 | 21.52 | 21.70 | 1,093,234 | +0.22(+1.03%) |
Dec 08, 2016 | 21.28 | 21.54 | 21.25 | 21.48 | 896,300 | +0.18(+0.85%) |
Dec 07, 2016 | 21.25 | 21.31 | 21.01 | 21.29 | 1,563,959 | -0.03(-0.15%) |
Dec 06, 2016 | 21.25 | 21.33 | 21.09 | 21.33 | 1,168,338 | +0.14(+0.64%) |
Dec 05, 2016 | 21.26 | 21.29 | 21.14 | 21.19 | 507,354 | +0.07(+0.35%) |
Dec 02, 2016 | 20.96 | 21.24 | 20.95 | 21.12 | 865,723 | +0.16(+0.76%) |
Dec 01, 2016 | 21.29 | 21.32 | 20.87 | 20.96 | 1,082,445 | -0.33(-1.57%) |
Nov 30, 2016 | 21.62 | 21.63 | 21.25 | 21.29 | 1,060,162 | -0.27(-1.26%) |
Nov 29, 2016 | 21.57 | 21.70 | 21.55 | 21.56 | 2,137,673 | +0.03(+0.13%) |
Nov 28, 2016 | 21.73 | 21.74 | 21.52 | 21.54 | 4,241,558 | -0.23(-1.08%) |
Nov 25, 2016 | 21.75 | 21.78 | 21.69 | 21.77 | 228,479 | +0.12(+0.54%) |
Nov 23, 2016 | 21.65 | 21.65 | 21.65 | 0 | +0.25(+1.18%) | |
Nov 22, 2016 | 21.75 | 21.75 | 21.16 | 21.40 | 1,257,566 | -0.61(-2.79%) |
Nov 21, 2016 | 22.02 | 22.08 | 21.95 | 22.02 | 974,621 | +0.06(+0.27%) |
Nov 18, 2016 | 22.16 | 22.16 | 21.90 | 21.95 | 632,111 | -0.14(-0.65%) |
Nov 17, 2016 | 21.96 | 22.11 | 21.89 | 22.10 | 553,957 | +0.23(+1.04%) |
Nov 16, 2016 | 21.80 | 21.91 | 21.75 | 21.87 | 629,382 | +0.06(+0.28%) |
Nov 15, 2016 | 21.42 | 21.85 | 21.42 | 21.81 | 1,165,775 | +0.45(+2.09%) |
Nov 14, 2016 | 21.90 | 21.90 | 21.34 | 21.36 | 1,625,662 | -0.48(-2.22%) |
Nov 11, 2016 | 22.07 | 22.07 | 21.79 | 21.85 | 2,077,718 | -0.23(-1.06%) |
Nov 10, 2016 | 22.17 | 22.29 | 21.95 | 22.08 | 4,113,157 | +0.10(+0.46%) |
Nov 09, 2016 | 22.19 | 22.21 | 21.60 | 21.98 | 5,447,000 | -0.25(-1.14%) |
Nov 08, 2016 | 22.11 | 22.36 | 21.98 | 22.23 | 580,852 | +0.08(+0.35%) |
Nov 07, 2016 | 21.92 | 22.18 | 21.92 | 22.16 | 571,761 | +0.45(+2.07%) |
Nov 04, 2016 | 21.55 | 21.89 | 21.55 | 21.71 | 3,280,937 | +0.21(+0.97%) |
Nov 03, 2016 | 21.47 | 21.70 | 21.47 | 21.50 | 2,738,708 | +0.09(+0.42%) |
Nov 02, 2016 | 21.52 | 21.64 | 21.41 | 21.41 | 2,238,517 | -0.17(-0.81%) |
Nov 01, 2016 | 21.88 | 21.91 | 21.46 | 21.58 | 2,452,330 | -0.26(-1.18%) |
Oct 31, 2016 | 21.78 | 21.87 | 21.65 | 21.84 | 1,332,706 | -0.10(-0.44%) |
Oct 28, 2016 | 21.80 | 22.12 | 21.75 | 21.94 | 1,452,622 | +0.13(+0.59%) |
Oct 27, 2016 | 22.05 | 22.11 | 21.79 | 21.81 | 1,525,552 | -0.16(-0.74%) |
Oct 26, 2016 | 22.36 | 22.36 | 21.91 | 21.97 | 4,103,455 | -0.61(-2.70%) |
Oct 25, 2016 | 22.95 | 22.95 | 22.56 | 22.58 | 599,954 | -0.41(-1.80%) |
Oct 24, 2016 | 23.02 | 23.08 | 22.99 | 22.99 | 407,924 | +0.09(+0.40%) |
Oct 21, 2016 | 22.91 | 22.92 | 22.79 | 22.90 | 326,811 | -0.13(-0.58%) |
Oct 20, 2016 | 22.91 | 23.09 | 22.86 | 23.04 | 365,990 | +0.15(+0.66%) |
Oct 19, 2016 | 23.03 | 23.04 | 22.87 | 22.89 | 246,266 | -0.15(-0.64%) |
Oct 18, 2016 | 22.95 | 23.09 | 22.86 | 23.04 | 460,702 | +0.26(+1.14%) |
Oct 17, 2016 | 22.83 | 22.85 | 22.76 | 22.77 | 641,221 | -0.07(-0.30%) |
Oct 14, 2016 | 23.02 | 23.05 | 22.83 | 22.84 | 287,588 | -0.07(-0.30%) |
Oct 13, 2016 | 22.83 | 22.98 | 22.77 | 22.91 | 692,937 | -0.06(-0.27%) |
Oct 12, 2016 | 23.00 | 23.07 | 22.95 | 22.97 | 332,418 | +0.00(+0.02%) |
Oct 11, 2016 | 23.61 | 23.68 | 22.84 | 22.97 | 999,460 | -0.74(-3.13%) |
Oct 10, 2016 | 23.57 | 23.79 | 23.57 | 23.71 | 535,398 | +0.21(+0.88%) |
Oct 07, 2016 | 23.51 | 23.56 | 23.36 | 23.50 | 398,987 | +0.01(+0.05%) |
Oct 06, 2016 | 23.45 | 23.53 | 23.34 | 23.49 | 380,824 | +0.02(+0.10%) |
Oct 05, 2016 | 23.40 | 23.50 | 23.39 | 23.47 | 2,663,252 | +0.13(+0.56%) |
Oct 04, 2016 | 23.51 | 23.54 | 23.22 | 23.34 | 496,676 | -0.15(-0.63%) |
Oct 03, 2016 | 23.47 | 23.49 | 23.34 | 23.48 | 388,464 | -0.06(-0.25%) |
Sep 30, 2016 | 23.29 | 23.62 | 23.29 | 23.54 | 469,323 | +0.31(+1.35%) |
Sep 29, 2016 | 23.56 | 23.56 | 23.11 | 23.23 | 446,874 | -0.33(-1.42%) |
Sep 28, 2016 | 23.62 | 23.62 | 23.43 | 23.56 | 493,415 | -0.01(-0.03%) |
Sep 27, 2016 | 23.31 | 23.58 | 23.29 | 23.57 | 305,004 | +0.26(+1.13%) |
Sep 26, 2016 | 23.44 | 23.45 | 23.27 | 23.31 | 660,872 | -0.24(-1.01%) |
Sep 23, 2016 | 23.61 | 23.65 | 23.47 | 23.54 | 745,000 | -0.11(-0.47%) |
Sep 22, 2016 | 23.57 | 23.69 | 23.53 | 23.66 | 1,377,320 | +0.22(+0.94%) |
Sep 21, 2016 | 23.21 | 23.47 | 23.03 | 23.44 | 856,282 | +0.28(+1.21%) |
Sep 20, 2016 | 23.25 | 23.28 | 23.14 | 23.16 | 466,725 | +0.04(+0.17%) |
Sep 19, 2016 | 23.12 | 23.27 | 23.08 | 23.12 | 843,559 | +0.03(+0.15%) |
Sep 16, 2016 | 22.95 | 23.11 | 22.94 | 23.08 | 415,374 | +0.07(+0.29%) |
Sep 15, 2016 | 22.65 | 23.10 | 22.64 | 23.02 | 3,212,711 | +0.35(+1.56%) |
Sep 14, 2016 | 22.61 | 22.76 | 22.57 | 22.66 | 1,321,945 | +0.07(+0.31%) |
Sep 13, 2016 | 22.78 | 22.82 | 22.52 | 22.59 | 1,186,767 | -0.35(-1.52%) |
Sep 12, 2016 | 22.53 | 22.98 | 22.52 | 22.94 | 935,225 | +0.32(+1.39%) |
Sep 09, 2016 | 23.19 | 23.19 | 22.63 | 22.63 | 1,110,501 | -0.69(-2.98%) |
Sep 08, 2016 | 23.30 | 23.37 | 23.29 | 23.32 | 364,864 | -0.02(-0.08%) |
Sep 07, 2016 | 23.34 | 23.40 | 23.28 | 23.34 | 901,494 | -0.01(-0.06%) |
Sep 06, 2016 | 23.34 | 23.36 | 23.20 | 23.35 | 708,963 | +0.07(+0.31%) |
Sep 02, 2016 | 23.26 | 23.28 | 23.28 | 23.28 | 734,465 | +0.08(+0.35%) |
Sep 01, 2016 | 23.20 | 23.22 | 23.03 | 23.20 | 648,091 | +0.01(+0.06%) |
Aug 31, 2016 | 23.31 | 23.31 | 23.13 | 23.19 | 782,589 | -0.11(-0.46%) |
Aug 30, 2016 | 23.38 | 23.42 | 23.24 | 23.29 | 422,478 | -0.08(-0.33%) |
Aug 29, 2016 | 23.13 | 23.41 | 23.13 | 23.37 | 647,739 | +0.19(+0.83%) |
Aug 26, 2016 | 23.04 | 23.21 | 22.96 | 23.18 | 567,312 | +0.18(+0.80%) |
Aug 25, 2016 | 22.99 | 23.13 | 22.93 | 22.99 | 1,239,688 | -0.06(-0.27%) |
Aug 24, 2016 | 23.39 | 23.41 | 23.03 | 23.05 | 280,203 | -0.34(-1.44%) |
Aug 23, 2016 | 23.45 | 23.56 | 23.39 | 23.39 | 1,322,044 | +0.02(+0.09%) |
Aug 22, 2016 | 23.34 | 23.42 | 23.30 | 23.37 | 320,222 | +0.02(+0.09%) |
Aug 19, 2016 | 23.25 | 23.35 | 23.19 | 23.35 | 739,763 | +0.06(+0.24%) |
Aug 18, 2016 | 23.24 | 23.32 | 23.17 | 23.29 | 666,323 | +0.04(+0.16%) |
Aug 17, 2016 | 23.33 | 23.44 | 23.14 | 23.26 | 919,114 | -0.07(-0.30%) |
Aug 16, 2016 | 23.47 | 23.47 | 23.32 | 23.33 | 964,288 | -0.19(-0.82%) |
Aug 15, 2016 | 23.46 | 23.56 | 23.43 | 23.52 | 723,974 | +0.08(+0.35%) |
Aug 12, 2016 | 23.49 | 23.49 | 23.38 | 23.44 | 461,081 | -0.08(-0.35%) |
Aug 11, 2016 | 23.49 | 23.55 | 23.41 | 23.52 | 577,396 | +0.09(+0.40%) |
Aug 10, 2016 | 23.52 | 23.52 | 23.34 | 23.43 | 489,792 | -0.10(-0.42%) |
Aug 09, 2016 | 23.36 | 23.58 | 23.36 | 23.53 | 1,604,726 | +0.20(+0.85%) |
Aug 08, 2016 | 23.42 | 23.53 | 23.29 | 23.33 | 969,636 | -0.07(-0.29%) |
Aug 05, 2016 | 23.33 | 23.41 | 23.23 | 23.40 | 474,002 | +0.11(+0.46%) |
Aug 04, 2016 | 23.18 | 23.33 | 23.15 | 23.29 | 416,679 | +0.09(+0.40%) |
Aug 03, 2016 | 23.25 | 23.29 | 23.15 | 23.20 | 296,339 | -0.10(-0.42%) |
Aug 02, 2016 | 23.43 | 23.45 | 23.18 | 23.29 | 408,549 | -0.10(-0.44%) |
Aug 01, 2016 | 23.27 | 23.49 | 23.26 | 23.40 | 891,089 | +0.12(+0.52%) |
Jul 29, 2016 | 23.08 | 23.36 | 23.08 | 23.28 | 2,929,225 | +0.18(+0.76%) |
Jul 28, 2016 | 22.95 | 23.16 | 22.95 | 23.10 | 545,995 | +0.20(+0.85%) |
Jul 27, 2016 | 23.02 | 23.02 | 22.75 | 22.90 | 507,659 | -0.06(-0.26%) |
Jul 26, 2016 | 22.68 | 22.96 | 22.58 | 22.96 | 721,643 | +0.28(+1.25%) |
Jul 25, 2016 | 22.76 | 22.86 | 22.62 | 22.68 | 379,714 | -0.08(-0.33%) |
Jul 22, 2016 | 22.83 | 22.83 | 22.62 | 22.76 | 947,373 | -0.08(-0.33%) |
Jul 21, 2016 | 22.97 | 23.01 | 22.75 | 22.83 | 378,503 | -0.14(-0.60%) |
Jul 20, 2016 | 22.80 | 23.03 | 22.80 | 22.97 | 927,621 | +0.27(+1.17%) |
Jul 19, 2016 | 22.70 | 22.74 | 22.61 | 22.70 | 879,114 | +0.02(+0.10%) |
Jul 18, 2016 | 22.70 | 22.75 | 22.62 | 22.68 | 620,005 | -0.02(-0.08%) |
Jul 15, 2016 | 22.86 | 22.91 | 22.67 | 22.70 | 2,857,373 | -0.12(-0.52%) |
Jul 14, 2016 | 22.86 | 22.93 | 22.78 | 22.82 | 513,371 | +0.08(+0.35%) |
Jul 13, 2016 | 22.81 | 22.86 | 22.70 | 22.74 | 359,170 | -0.02(-0.07%) |
Jul 12, 2016 | 22.73 | 22.82 | 22.70 | 22.76 | 361,507 | +0.10(+0.46%) |
Jul 11, 2016 | 22.72 | 22.74 | 22.64 | 22.65 | 366,379 | +0.01(+0.06%) |
Jul 08, 2016 | 22.45 | 22.67 | 22.34 | 22.64 | 351,214 | +0.30(+1.34%) |
Jul 07, 2016 | 22.26 | 22.41 | 22.26 | 22.34 | 1,040,777 | +0.09(+0.42%) |
Jul 06, 2016 | 21.93 | 22.26 | 21.93 | 22.24 | 773,117 | +0.27(+1.25%) |
Jul 05, 2016 | 22.00 | 22.05 | 21.93 | 21.97 | 328,889 | -0.07(-0.31%) |
Jul 01, 2016 | 21.95 | 22.04 | 22.04 | 22.04 | 578,669 | +0.11(+0.51%) |
Jun 30, 2016 | 21.69 | 21.93 | 21.64 | 21.93 | 592,913 | +0.31(+1.45%) |
Jun 29, 2016 | 21.32 | 21.64 | 21.32 | 21.61 | 377,198 | +0.45(+2.11%) |
Jun 28, 2016 | 21.00 | 21.16 | 20.98 | 21.16 | 481,606 | +0.32(+1.55%) |
Jun 27, 2016 | 21.10 | 21.10 | 20.73 | 20.84 | 526,527 | -0.34(-1.61%) |
Jun 24, 2016 | 21.27 | 21.49 | 21.15 | 21.18 | 771,281 | -0.72(-3.27%) |
Jun 23, 2016 | 21.69 | 21.90 | 21.66 | 21.90 | 333,347 | +0.38(+1.77%) |
Jun 22, 2016 | 21.51 | 21.66 | 21.49 | 21.52 | 185,730 | +0.06(+0.29%) |
Jun 21, 2016 | 21.53 | 21.57 | 21.38 | 21.46 | 263,232 | +0.02(+0.07%) |
Jun 20, 2016 | 21.41 | 21.56 | 21.41 | 21.44 | 251,351 | +0.26(+1.21%) |
Jun 17, 2016 | 21.35 | 21.35 | 21.08 | 21.18 | 445,802 | -0.13(-0.62%) |
Jun 16, 2016 | 21.21 | 21.34 | 21.05 | 21.32 | 461,888 | +0.25(+1.17%) |
Jun 15, 2016 | 21.49 | 21.52 | 21.07 | 21.07 | 442,007 | -0.39(-1.81%) |
Jun 14, 2016 | 21.42 | 21.46 | 21.34 | 21.46 | 1,075,786 | -0.05(-0.25%) |
Jun 13, 2016 | 21.57 | 21.72 | 21.51 | 21.51 | 411,146 | -0.13(-0.60%) |
Jun 10, 2016 | 21.71 | 21.73 | 21.56 | 21.64 | 429,412 | -0.21(-0.97%) |
Jun 09, 2016 | 21.72 | 21.87 | 21.67 | 21.85 | 1,101,634 | +0.10(+0.47%) |
Jun 08, 2016 | 21.50 | 21.77 | 21.50 | 21.75 | 544,024 | +0.23(+1.06%) |
Jun 07, 2016 | 21.56 | 21.58 | 21.45 | 21.52 | 399,881 | +0.01(+0.05%) |
Jun 06, 2016 | 21.45 | 21.56 | 21.44 | 21.51 | 361,463 | +0.06(+0.30%) |
Jun 03, 2016 | 21.56 | 21.56 | 21.33 | 21.45 | 716,867 | -0.07(-0.33%) |
Jun 02, 2016 | 21.28 | 21.52 | 21.26 | 21.52 | 1,336,261 | +0.22(+1.05%) |
Jun 01, 2016 | 21.12 | 21.32 | 21.11 | 21.30 | 757,452 | +0.11(+0.52%) |
May 31, 2016 | 21.26 | 21.26 | 21.09 | 21.19 | 705,540 | -0.06(-0.30%) |
May 27, 2016 | 21.16 | 21.25 | 21.25 | 21.25 | 458,645 | +0.13(+0.60%) |
May 26, 2016 | 21.21 | 21.21 | 21.10 | 21.12 | 351,102 | -0.03(-0.13%) |
May 25, 2016 | 21.14 | 21.20 | 21.12 | 21.15 | 1,877,741 | +0.04(+0.18%) |
May 24, 2016 | 20.93 | 21.16 | 20.90 | 21.11 | 888,200 | +0.29(+1.39%) |
May 23, 2016 | 20.88 | 20.91 | 20.82 | 20.82 | 339,379 | -0.05(-0.23%) |
May 20, 2016 | 20.81 | 20.94 | 20.80 | 20.87 | 2,310,137 | +0.17(+0.81%) |
May 19, 2016 | 20.78 | 20.80 | 20.58 | 20.70 | 327,328 | -0.16(-0.76%) |
May 18, 2016 | 20.79 | 20.98 | 20.72 | 20.86 | 535,030 | +0.02(+0.12%) |
May 17, 2016 | 21.12 | 21.12 | 20.76 | 20.84 | 521,735 | -0.32(-1.53%) |
May 16, 2016 | 20.90 | 21.20 | 20.88 | 21.16 | 433,503 | +0.30(+1.42%) |
May 13, 2016 | 20.96 | 21.03 | 20.83 | 20.87 | 3,295,240 | -0.11(-0.53%) |
May 12, 2016 | 21.06 | 21.06 | 20.81 | 20.98 | 2,449,247 | -0.02(-0.08%) |
May 11, 2016 | 21.08 | 21.16 | 20.99 | 21.00 | 359,272 | -0.07(-0.34%) |
May 10, 2016 | 21.01 | 21.07 | 20.91 | 21.07 | 415,213 | +0.14(+0.65%) |
May 09, 2016 | 20.84 | 21.04 | 20.83 | 20.93 | 1,185,347 | +0.13(+0.64%) |
May 06, 2016 | 20.71 | 20.83 | 20.61 | 20.80 | 599,575 | +0.03(+0.16%) |
May 05, 2016 | 20.67 | 20.80 | 20.65 | 20.76 | 907,579 | +0.15(+0.71%) |
May 04, 2016 | 20.63 | 20.69 | 20.54 | 20.62 | 437,780 | -0.11(-0.51%) |
May 03, 2016 | 20.87 | 20.87 | 20.63 | 20.73 | 1,117,968 | -0.18(-0.87%) |
May 02, 2016 | 20.92 | 20.95 | 20.78 | 20.91 | 398,501 | +0.14(+0.66%) |
Apr 29, 2016 | 20.92 | 20.92 | 20.63 | 20.77 | 498,778 | -0.16(-0.77%) |
Apr 28, 2016 | 21.14 | 21.24 | 20.92 | 20.93 | 539,988 | -0.16(-0.78%) |
Apr 27, 2016 | 21.00 | 21.15 | 20.95 | 21.10 | 939,653 | +0.22(+1.06%) |
Apr 26, 2016 | 20.99 | 20.99 | 20.82 | 20.88 | 428,483 | -0.05(-0.22%) |
Apr 25, 2016 | 20.91 | 20.94 | 20.85 | 20.92 | 593,831 | +0.01(+0.05%) |
Apr 22, 2016 | 20.84 | 20.95 | 20.76 | 20.91 | 229,557 | +0.08(+0.37%) |
Apr 21, 2016 | 20.85 | 20.99 | 20.75 | 20.84 | 1,036,811 | -0.04(-0.18%) |
Apr 20, 2016 | 20.81 | 20.94 | 20.74 | 20.87 | 888,930 | +0.17(+0.84%) |
Apr 19, 2016 | 20.83 | 20.83 | 20.62 | 20.70 | 638,055 | -0.06(-0.27%) |
Apr 18, 2016 | 20.55 | 20.77 | 20.55 | 20.75 | 1,143,314 | +0.15(+0.71%) |
Apr 15, 2016 | 20.58 | 20.61 | 20.46 | 20.61 | 221,140 | +0.01(+0.04%) |
Apr 14, 2016 | 20.64 | 20.67 | 20.55 | 20.60 | 309,960 | -0.00(-0.01%) |
Apr 13, 2016 | 20.43 | 20.60 | 20.40 | 20.60 | 495,745 | +0.28(+1.40%) |
Apr 12, 2016 | 20.19 | 20.38 | 20.15 | 20.32 | 556,019 | +0.19(+0.92%) |
Apr 11, 2016 | 20.21 | 20.30 | 20.10 | 20.13 | 241,639 | -0.02(-0.10%) |
Apr 08, 2016 | 20.28 | 20.30 | 20.09 | 20.15 | 379,375 | -0.02(-0.08%) |
Apr 07, 2016 | 20.30 | 20.35 | 20.06 | 20.17 | 394,069 | -0.24(-1.16%) |
Apr 06, 2016 | 19.97 | 20.41 | 19.97 | 20.41 | 489,543 | +0.44(+2.22%) |
Apr 05, 2016 | 20.15 | 20.18 | 19.94 | 19.96 | 1,395,148 | -0.31(-1.55%) |
Apr 04, 2016 | 20.08 | 20.41 | 20.08 | 20.28 | 489,005 | +0.28(+1.41%) |