Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.95 | 21.95 | 21.86 | 21.89 | 35,514 | +0.00(+0.00%) |
Apr 27, 2017 | 21.87 | 21.93 | 21.87 | 21.89 | 90,865 | +0.02(+0.08%) |
Apr 26, 2017 | 21.89 | 21.90 | 21.82 | 21.88 | 64,016 | +0.07(+0.32%) |
Apr 25, 2017 | 21.89 | 21.92 | 21.81 | 21.81 | 66,661 | -0.11(-0.52%) |
Apr 24, 2017 | 21.89 | 21.93 | 21.89 | 21.92 | 64,805 | -0.01(-0.04%) |
Apr 21, 2017 | 21.96 | 21.96 | 21.89 | 21.93 | 40,577 | +0.01(+0.04%) |
Apr 20, 2017 | 21.88 | 21.95 | 21.88 | 21.92 | 28,970 | +0.00(+0.00%) |
Apr 19, 2017 | 22.01 | 22.01 | 21.89 | 21.92 | 44,842 | -0.05(-0.24%) |
Apr 18, 2017 | 21.96 | 21.97 | 21.90 | 21.97 | 51,155 | +0.08(+0.36%) |
Apr 17, 2017 | 21.93 | 21.94 | 21.84 | 21.89 | 63,464 | +0.03(+0.16%) |
Apr 13, 2017 | 21.90 | 21.92 | 21.84 | 21.86 | 50,053 | -0.01(-0.04%) |
Apr 12, 2017 | 21.86 | 21.87 | 21.82 | 21.87 | 46,318 | +0.04(+0.16%) |
Apr 11, 2017 | 21.79 | 21.84 | 21.77 | 21.83 | 42,882 | +0.07(+0.32%) |
Apr 10, 2017 | 21.77 | 21.79 | 21.75 | 21.76 | 118,499 | +0.07(+0.32%) |
Apr 07, 2017 | 21.82 | 21.82 | 21.69 | 21.69 | 53,754 | -0.09(-0.40%) |
Apr 06, 2017 | 21.82 | 21.82 | 21.75 | 21.78 | 48,626 | -0.01(-0.04%) |
Apr 05, 2017 | 21.77 | 21.80 | 21.72 | 21.79 | 35,867 | +0.05(+0.24%) |
Apr 04, 2017 | 21.79 | 21.81 | 21.73 | 21.74 | 108,808 | +0.00(+0.02%) |
Apr 03, 2017 | 21.77 | 21.77 | 21.70 | 21.73 | 68,826 | +0.04(+0.17%) |
Mar 31, 2017 | 21.68 | 21.76 | 21.63 | 21.69 | 54,826 | +0.03(+0.16%) |
Mar 30, 2017 | 21.71 | 21.72 | 21.65 | 21.66 | 87,628 | -0.06(-0.28%) |
Mar 29, 2017 | 21.69 | 21.72 | 21.65 | 21.72 | 59,556 | +0.06(+0.28%) |
Mar 28, 2017 | 21.76 | 21.76 | 21.63 | 21.66 | 61,824 | -0.03(-0.16%) |
Mar 27, 2017 | 21.76 | 21.76 | 21.66 | 21.69 | 75,531 | +0.02(+0.08%) |
Mar 24, 2017 | 21.68 | 21.69 | 21.62 | 21.68 | 43,718 | +0.02(+0.08%) |
Mar 23, 2017 | 21.74 | 21.74 | 21.64 | 21.66 | 71,043 | +0.03(+0.12%) |
Mar 22, 2017 | 21.69 | 21.72 | 21.60 | 21.63 | 57,983 | +0.00(+0.00%) |
Mar 21, 2017 | 21.63 | 21.67 | 21.58 | 21.63 | 63,180 | +0.04(+0.20%) |
Mar 20, 2017 | 21.60 | 21.63 | 21.56 | 21.59 | 78,908 | +0.04(+0.17%) |
Mar 17, 2017 | 21.52 | 21.61 | 21.52 | 21.56 | 74,632 | +0.03(+0.12%) |
Mar 16, 2017 | 21.57 | 21.57 | 21.52 | 21.53 | 58,068 | -0.03(-0.16%) |
Mar 15, 2017 | 21.50 | 21.58 | 21.42 | 21.56 | 62,236 | +0.11(+0.53%) |
Mar 14, 2017 | 21.47 | 21.49 | 21.43 | 21.45 | 31,566 | +0.00(+0.00%) |
Mar 13, 2017 | 21.50 | 21.50 | 21.42 | 21.45 | 46,675 | +0.01(+0.04%) |
Mar 10, 2017 | 21.53 | 21.53 | 21.43 | 21.44 | 28,745 | +0.00(+0.00%) |
Mar 09, 2017 | 21.43 | 21.49 | 21.42 | 21.44 | 41,035 | -0.08(-0.36%) |
Mar 08, 2017 | 21.52 | 21.56 | 21.48 | 21.52 | 88,832 | -0.04(-0.20%) |
Mar 07, 2017 | 21.59 | 21.61 | 21.54 | 21.56 | 55,276 | -0.03(-0.12%) |
Mar 06, 2017 | 21.64 | 21.64 | 21.56 | 21.59 | 46,583 | +0.03(+0.16%) |
Mar 03, 2017 | 21.63 | 21.63 | 21.54 | 21.56 | 40,714 | -0.02(-0.08%) |
Mar 02, 2017 | 21.64 | 21.64 | 21.52 | 21.57 | 34,012 | -0.07(-0.32%) |
Mar 01, 2017 | 21.63 | 21.66 | 21.55 | 21.64 | 66,918 | -0.04(-0.21%) |
Feb 28, 2017 | 21.76 | 21.76 | 21.66 | 21.69 | 51,667 | +0.03(+0.12%) |
Feb 27, 2017 | 21.73 | 21.76 | 21.66 | 21.66 | 49,664 | -0.03(-0.12%) |
Feb 24, 2017 | 21.73 | 21.77 | 21.66 | 21.69 | 849,536 | +0.01(+0.04%) |
Feb 23, 2017 | 21.71 | 21.71 | 21.64 | 21.68 | 47,848 | +0.04(+0.20%) |
Feb 22, 2017 | 21.63 | 21.65 | 21.57 | 21.63 | 49,769 | +0.04(+0.20%) |
Feb 21, 2017 | 21.63 | 21.63 | 21.57 | 21.59 | 70,680 | -0.01(-0.04%) |
Feb 17, 2017 | 21.60 | 21.60 | 21.60 | 0 | +0.09(+0.40%) | |
Feb 16, 2017 | 21.48 | 21.62 | 21.47 | 21.51 | 73,016 | +0.01(+0.04%) |
Feb 15, 2017 | 21.57 | 21.57 | 21.48 | 21.50 | 53,907 | -0.04(-0.19%) |
Feb 14, 2017 | 21.53 | 21.60 | 21.47 | 21.55 | 66,725 | -0.04(-0.17%) |
Feb 13, 2017 | 21.50 | 21.60 | 21.50 | 21.58 | 42,907 | -0.02(-0.08%) |
Feb 10, 2017 | 21.64 | 21.64 | 21.51 | 21.60 | 52,014 | -0.02(-0.08%) |
Feb 09, 2017 | 21.70 | 21.70 | 21.62 | 21.62 | 56,074 | -0.07(-0.32%) |
Feb 08, 2017 | 21.66 | 21.69 | 21.63 | 21.69 | 43,904 | +0.05(+0.24%) |
Feb 07, 2017 | 21.70 | 21.70 | 21.55 | 21.63 | 42,342 | +0.01(+0.04%) |
Feb 06, 2017 | 21.62 | 21.63 | 21.56 | 21.63 | 1,028,654 | +0.07(+0.31%) |
Feb 03, 2017 | 21.64 | 21.67 | 21.54 | 21.56 | 69,466 | +0.02(+0.09%) |
Feb 02, 2017 | 21.63 | 21.63 | 21.47 | 21.54 | 93,526 | -0.01(-0.04%) |
Feb 01, 2017 | 21.52 | 21.62 | 21.46 | 21.55 | 189,289 | -0.01(-0.04%) |
Jan 31, 2017 | 21.50 | 21.62 | 21.50 | 21.56 | 40,345 | +0.03(+0.16%) |
Jan 30, 2017 | 21.61 | 21.61 | 21.51 | 21.52 | 35,791 | +0.01(+0.04%) |
Jan 27, 2017 | 21.52 | 21.53 | 21.41 | 21.51 | 34,491 | +0.05(+0.24%) |
Jan 26, 2017 | 21.47 | 21.53 | 21.35 | 21.46 | 28,621 | -0.02(-0.08%) |
Jan 25, 2017 | 21.55 | 21.56 | 21.46 | 21.48 | 102,680 | -0.03(-0.12%) |
Jan 24, 2017 | 21.58 | 21.58 | 21.47 | 21.51 | 31,458 | +0.03(+0.16%) |
Jan 23, 2017 | 21.63 | 21.64 | 21.47 | 21.47 | 38,388 | -0.02(-0.09%) |
Jan 20, 2017 | 21.53 | 21.56 | 21.47 | 21.49 | 28,563 | -0.01(-0.03%) |
Jan 19, 2017 | 21.53 | 21.55 | 21.50 | 21.50 | 59,805 | -0.06(-0.28%) |
Jan 18, 2017 | 21.58 | 21.66 | 21.53 | 21.56 | 43,266 | -0.02(-0.08%) |
Jan 17, 2017 | 21.69 | 21.69 | 21.53 | 21.57 | 34,356 | +0.06(+0.28%) |
Jan 13, 2017 | 21.51 | 21.51 | 21.51 | 0 | -0.06(-0.28%) | |
Jan 12, 2017 | 21.62 | 21.63 | 21.49 | 21.57 | 51,992 | +0.04(+0.20%) |
Jan 11, 2017 | 21.47 | 21.57 | 21.44 | 21.53 | 34,251 | +0.10(+0.45%) |
Jan 10, 2017 | 21.53 | 21.58 | 21.44 | 21.44 | 24,360 | -0.03(-0.16%) |
Jan 09, 2017 | 21.59 | 21.59 | 21.45 | 21.47 | 46,188 | -0.02(-0.08%) |
Jan 06, 2017 | 21.52 | 21.53 | 21.47 | 21.49 | 24,867 | -0.11(-0.49%) |
Jan 05, 2017 | 21.45 | 21.62 | 21.42 | 21.59 | 19,802 | +0.13(+0.61%) |
Jan 04, 2017 | 21.51 | 21.51 | 21.32 | 21.46 | 52,766 | +0.01(+0.04%) |
Jan 03, 2017 | 21.52 | 21.52 | 21.28 | 21.45 | 38,617 | -0.04(-0.20%) |
Dec 30, 2016 | 21.50 | 21.50 | 21.50 | 0 | +0.09(+0.40%) | |
Dec 29, 2016 | 21.40 | 21.41 | 21.35 | 21.41 | 24,994 | +0.00(+0.00%) |
Dec 28, 2016 | 21.40 | 21.42 | 21.18 | 21.41 | 39,422 | +0.14(+0.65%) |
Dec 27, 2016 | 21.32 | 21.38 | 21.24 | 21.27 | 50,762 | +0.02(+0.08%) |
Dec 23, 2016 | 21.25 | 21.25 | 21.25 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 21.46 | 21.46 | 21.25 | 21.25 | 59,393 | -0.01(-0.07%) |
Dec 21, 2016 | 21.32 | 21.37 | 21.25 | 21.26 | 42,455 | -0.03(-0.12%) |
Dec 20, 2016 | 21.30 | 21.32 | 21.22 | 21.29 | 53,227 | -0.01(-0.04%) |
Dec 19, 2016 | 21.38 | 21.38 | 21.23 | 21.29 | 72,145 | +0.05(+0.24%) |
Dec 16, 2016 | 21.22 | 21.31 | 21.18 | 21.24 | 38,083 | -0.03(-0.16%) |
Dec 15, 2016 | 21.35 | 21.35 | 21.21 | 21.28 | 32,028 | -0.04(-0.20%) |
Dec 14, 2016 | 21.51 | 21.51 | 21.29 | 21.32 | 40,862 | -0.12(-0.55%) |
Dec 13, 2016 | 21.46 | 21.47 | 21.29 | 21.44 | 73,198 | +0.03(+0.14%) |
Dec 12, 2016 | 21.57 | 21.57 | 21.40 | 21.41 | 33,998 | +0.02(+0.08%) |
Dec 09, 2016 | 21.50 | 21.50 | 21.35 | 21.39 | 62,252 | -0.05(-0.22%) |
Dec 08, 2016 | 21.48 | 21.55 | 21.42 | 21.44 | 51,966 | -0.04(-0.20%) |
Dec 07, 2016 | 21.53 | 21.64 | 21.42 | 21.48 | 93,251 | +0.05(+0.24%) |
Dec 06, 2016 | 21.51 | 21.51 | 21.37 | 21.43 | 91,458 | -0.04(-0.18%) |
Dec 05, 2016 | 21.42 | 21.48 | 21.36 | 21.47 | 64,779 | +0.05(+0.24%) |
Dec 02, 2016 | 21.39 | 21.46 | 21.39 | 21.42 | 230,004 | +0.07(+0.32%) |
Dec 01, 2016 | 21.38 | 21.40 | 21.28 | 21.35 | 24,094 | -0.06(-0.29%) |
Nov 30, 2016 | 21.42 | 21.47 | 21.36 | 21.41 | 34,911 | -0.05(-0.22%) |
Nov 29, 2016 | 21.52 | 21.52 | 21.40 | 21.45 | 25,186 | -0.00(-0.02%) |
Nov 28, 2016 | 21.43 | 21.50 | 21.37 | 21.46 | 14,410 | +0.13(+0.61%) |
Nov 25, 2016 | 21.41 | 21.48 | 21.33 | 21.33 | 4,212 | -0.08(-0.36%) |
Nov 23, 2016 | 21.41 | 21.41 | 21.41 | 0 | -0.05(-0.23%) | |
Nov 22, 2016 | 21.50 | 21.54 | 21.44 | 21.46 | 42,104 | +0.01(+0.05%) |
Nov 21, 2016 | 21.57 | 21.60 | 21.44 | 21.44 | 37,692 | -0.01(-0.07%) |
Nov 18, 2016 | 21.58 | 21.63 | 21.44 | 21.46 | 22,791 | -0.06(-0.28%) |
Nov 17, 2016 | 21.50 | 21.62 | 21.50 | 21.52 | 88,168 | -0.04(-0.20%) |
Nov 16, 2016 | 21.63 | 21.64 | 21.48 | 21.56 | 27,572 | -0.04(-0.20%) |
Nov 15, 2016 | 21.63 | 21.67 | 21.51 | 21.61 | 27,575 | -0.01(-0.04%) |
Nov 14, 2016 | 21.63 | 21.67 | 21.55 | 21.61 | 157,837 | -0.06(-0.28%) |
Nov 11, 2016 | 21.68 | 21.99 | 21.68 | 21.68 | 138,928 | -0.02(-0.10%) |
Nov 10, 2016 | 21.77 | 21.80 | 21.68 | 21.70 | 21,871 | -0.06(-0.30%) |
Nov 09, 2016 | 21.91 | 21.91 | 21.68 | 21.76 | 51,358 | -0.06(-0.29%) |
Nov 08, 2016 | 22.01 | 22.01 | 21.83 | 21.83 | 49,421 | -0.12(-0.54%) |
Nov 07, 2016 | 21.87 | 21.94 | 21.87 | 21.94 | 24,918 | +0.02(+0.09%) |
Nov 04, 2016 | 21.93 | 21.95 | 21.89 | 21.92 | 9,272 | -0.02(-0.09%) |
Nov 03, 2016 | 21.94 | 22.00 | 21.86 | 21.94 | 29,985 | -0.03(-0.14%) |
Nov 02, 2016 | 22.03 | 22.03 | 21.88 | 21.97 | 24,454 | -0.01(-0.05%) |
Nov 01, 2016 | 21.92 | 21.99 | 21.85 | 21.99 | 39,596 | +0.09(+0.43%) |
Oct 31, 2016 | 22.02 | 22.02 | 21.84 | 21.89 | 21,641 | +0.02(+0.08%) |
Oct 28, 2016 | 21.87 | 21.90 | 21.86 | 21.87 | 20,709 | -0.01(-0.04%) |
Oct 27, 2016 | 21.92 | 21.98 | 21.87 | 21.88 | 30,311 | -0.07(-0.32%) |
Oct 26, 2016 | 22.00 | 22.02 | 21.91 | 21.95 | 33,561 | -0.08(-0.34%) |
Oct 25, 2016 | 22.02 | 22.04 | 21.97 | 22.03 | 30,745 | +0.05(+0.24%) |
Oct 24, 2016 | 22.00 | 22.41 | 21.90 | 21.98 | 163,932 | -0.05(-0.24%) |
Oct 21, 2016 | 21.98 | 22.05 | 21.95 | 22.03 | 28,533 | +0.05(+0.24%) |
Oct 20, 2016 | 22.04 | 22.04 | 21.95 | 21.98 | 30,598 | -0.02(-0.08%) |
Oct 19, 2016 | 22.00 | 22.05 | 21.97 | 22.00 | 25,337 | -0.02(-0.08%) |
Oct 18, 2016 | 21.93 | 22.01 | 21.91 | 22.01 | 37,336 | +0.05(+0.24%) |
Oct 17, 2016 | 21.93 | 21.97 | 21.88 | 21.96 | 43,848 | +0.05(+0.24%) |
Oct 14, 2016 | 21.95 | 21.95 | 21.87 | 21.91 | 22,673 | -0.02(-0.08%) |
Oct 13, 2016 | 21.98 | 21.98 | 21.85 | 21.93 | 171,735 | +0.01(+0.04%) |
Oct 12, 2016 | 21.89 | 21.95 | 21.84 | 21.92 | 30,374 | +0.05(+0.22%) |
Oct 11, 2016 | 21.90 | 21.92 | 21.84 | 21.87 | 103,442 | -0.06(-0.26%) |
Oct 10, 2016 | 22.15 | 22.15 | 21.88 | 21.93 | 77,334 | -0.01(-0.04%) |
Oct 07, 2016 | 21.85 | 21.97 | 21.84 | 21.93 | 32,026 | +0.04(+0.20%) |
Oct 06, 2016 | 21.92 | 21.94 | 21.86 | 21.89 | 44,780 | +0.00(+0.00%) |
Oct 05, 2016 | 21.95 | 21.95 | 21.85 | 21.89 | 13,334 | -0.07(-0.31%) |
Oct 04, 2016 | 22.01 | 22.01 | 21.93 | 21.96 | 29,196 | -0.03(-0.16%) |
Oct 03, 2016 | 22.00 | 22.02 | 21.92 | 22.00 | 43,464 | -0.02(-0.08%) |
Sep 30, 2016 | 22.03 | 22.04 | 21.98 | 22.01 | 32,047 | +0.02(+0.08%) |
Sep 29, 2016 | 22.00 | 22.04 | 21.98 | 22.00 | 46,911 | -0.01(-0.03%) |
Sep 28, 2016 | 22.18 | 22.24 | 21.97 | 22.00 | 43,760 | -0.01(-0.05%) |
Sep 27, 2016 | 22.05 | 22.05 | 21.97 | 22.01 | 45,160 | +0.02(+0.08%) |
Sep 26, 2016 | 21.97 | 22.00 | 21.94 | 22.00 | 51,199 | +0.04(+0.20%) |
Sep 23, 2016 | 22.01 | 22.01 | 21.92 | 21.95 | 40,550 | -0.02(-0.08%) |
Sep 22, 2016 | 21.88 | 22.00 | 21.88 | 21.97 | 21,181 | +0.03(+0.16%) |
Sep 21, 2016 | 21.93 | 21.94 | 21.85 | 21.93 | 52,516 | +0.09(+0.42%) |
Sep 20, 2016 | 21.83 | 21.92 | 21.83 | 21.84 | 38,895 | -0.09(-0.41%) |
Sep 19, 2016 | 21.93 | 21.95 | 21.86 | 21.93 | 29,202 | +0.00(+0.02%) |
Sep 16, 2016 | 21.95 | 21.95 | 21.84 | 21.93 | 32,000 | +0.07(+0.33%) |
Sep 15, 2016 | 21.91 | 21.91 | 21.85 | 21.86 | 17,021 | -0.02(-0.08%) |
Sep 14, 2016 | 21.80 | 21.90 | 21.80 | 21.88 | 22,874 | +0.05(+0.24%) |
Sep 13, 2016 | 21.96 | 21.96 | 21.77 | 21.82 | 52,311 | -0.08(-0.35%) |
Sep 12, 2016 | 21.89 | 21.91 | 21.82 | 21.90 | 22,293 | +0.01(+0.03%) |
Sep 09, 2016 | 21.82 | 21.91 | 21.82 | 21.89 | 31,659 | -0.01(-0.06%) |
Sep 08, 2016 | 22.02 | 22.02 | 21.87 | 21.90 | 20,205 | -0.11(-0.48%) |
Sep 07, 2016 | 22.06 | 22.06 | 22.00 | 22.01 | 20,642 | +0.03(+0.14%) |
Sep 06, 2016 | 21.99 | 22.00 | 21.90 | 21.98 | 19,097 | +0.07(+0.32%) |
Sep 02, 2016 | 22.00 | 21.91 | 21.91 | 21.91 | 30,470 | +0.03(+0.16%) |
Sep 01, 2016 | 21.93 | 21.98 | 21.83 | 21.87 | 30,208 | -0.05(-0.24%) |
Aug 31, 2016 | 21.97 | 21.97 | 21.91 | 21.93 | 16,579 | +0.03(+0.12%) |
Aug 30, 2016 | 21.98 | 22.01 | 21.88 | 21.90 | 70,731 | -0.09(-0.39%) |
Aug 29, 2016 | 21.94 | 22.00 | 21.93 | 21.99 | 32,359 | +0.09(+0.43%) |
Aug 26, 2016 | 22.03 | 22.06 | 21.87 | 21.89 | 51,372 | -0.12(-0.55%) |
Aug 25, 2016 | 21.99 | 22.04 | 21.97 | 22.01 | 41,239 | +0.01(+0.03%) |
Aug 24, 2016 | 22.00 | 22.04 | 21.99 | 22.01 | 16,053 | -0.01(-0.03%) |
Aug 23, 2016 | 22.01 | 22.06 | 21.98 | 22.01 | 33,179 | +0.02(+0.08%) |
Aug 22, 2016 | 22.01 | 22.02 | 21.94 | 22.00 | 37,722 | +0.03(+0.12%) |
Aug 19, 2016 | 21.98 | 22.00 | 21.92 | 21.97 | 27,862 | -0.05(-0.23%) |
Aug 18, 2016 | 22.01 | 22.05 | 21.96 | 22.02 | 15,621 | +0.03(+0.16%) |
Aug 17, 2016 | 21.93 | 21.99 | 21.90 | 21.99 | 31,066 | +0.05(+0.23%) |
Aug 16, 2016 | 21.93 | 21.96 | 21.90 | 21.93 | 21,348 | -0.03(-0.12%) |
Aug 15, 2016 | 21.94 | 22.00 | 21.88 | 21.96 | 198,110 | +0.01(+0.05%) |
Aug 12, 2016 | 22.01 | 22.03 | 21.92 | 21.95 | 25,701 | +0.03(+0.15%) |
Aug 11, 2016 | 22.00 | 22.01 | 21.90 | 21.92 | 28,683 | -0.04(-0.20%) |
Aug 10, 2016 | 21.93 | 22.00 | 21.92 | 21.96 | 44,644 | +0.01(+0.04%) |
Aug 09, 2016 | 21.87 | 21.97 | 21.87 | 21.95 | 26,859 | +0.08(+0.35%) |
Aug 08, 2016 | 21.91 | 21.91 | 21.84 | 21.87 | 43,759 | +0.03(+0.12%) |
Aug 05, 2016 | 21.92 | 21.92 | 21.83 | 21.85 | 28,485 | -0.12(-0.55%) |
Aug 04, 2016 | 21.97 | 21.99 | 21.91 | 21.97 | 68,045 | +0.03(+0.16%) |
Aug 03, 2016 | 21.87 | 21.95 | 21.86 | 21.93 | 56,040 | +0.07(+0.31%) |
Aug 02, 2016 | 21.87 | 21.92 | 21.80 | 21.87 | 48,833 | -0.09(-0.39%) |
Aug 01, 2016 | 22.03 | 22.28 | 21.81 | 21.95 | 43,960 | +0.04(+0.16%) |
Jul 29, 2016 | 21.93 | 22.04 | 21.92 | 21.92 | 34,910 | -0.00(-0.02%) |
Jul 28, 2016 | 21.91 | 21.96 | 21.89 | 21.92 | 35,749 | -0.00(-0.02%) |
Jul 27, 2016 | 21.87 | 21.97 | 21.87 | 21.93 | 53,473 | +0.03(+0.16%) |
Jul 26, 2016 | 21.95 | 21.95 | 21.87 | 21.89 | 25,393 | +0.01(+0.04%) |
Jul 25, 2016 | 21.94 | 21.94 | 21.86 | 21.88 | 72,588 | -0.04(-0.18%) |
Jul 22, 2016 | 21.88 | 21.99 | 21.86 | 21.92 | 77,802 | +0.03(+0.14%) |
Jul 21, 2016 | 21.81 | 21.92 | 21.81 | 21.89 | 25,950 | +0.03(+0.12%) |
Jul 20, 2016 | 21.88 | 21.93 | 21.79 | 21.87 | 68,286 | +0.03(+0.12%) |
Jul 19, 2016 | 21.75 | 21.93 | 21.70 | 21.84 | 36,200 | +0.03(+0.15%) |
Jul 18, 2016 | 21.77 | 21.85 | 21.76 | 21.81 | 16,145 | +0.09(+0.43%) |
Jul 15, 2016 | 21.85 | 21.86 | 21.71 | 21.71 | 28,668 | -0.14(-0.63%) |
Jul 14, 2016 | 21.89 | 21.89 | 21.72 | 21.85 | 48,330 | -0.02(-0.08%) |
Jul 13, 2016 | 21.74 | 21.93 | 21.70 | 21.87 | 36,893 | +0.03(+0.16%) |
Jul 12, 2016 | 21.91 | 21.93 | 21.76 | 21.83 | 37,900 | -0.03(-0.16%) |
Jul 11, 2016 | 21.93 | 21.95 | 21.86 | 21.87 | 19,098 | -0.05(-0.23%) |
Jul 08, 2016 | 21.88 | 21.99 | 21.82 | 21.92 | 34,008 | +0.06(+0.27%) |
Jul 07, 2016 | 22.17 | 22.17 | 21.81 | 21.86 | 18,463 | -0.02(-0.08%) |
Jul 06, 2016 | 21.93 | 21.95 | 21.87 | 21.87 | 13,581 | +0.00(+0.00%) |
Jul 05, 2016 | 21.87 | 21.92 | 21.87 | 21.87 | 12,282 | +0.03(+0.12%) |
Jul 01, 2016 | 21.77 | 21.85 | 21.85 | 21.85 | 43,468 | +0.02(+0.11%) |
Jun 30, 2016 | 21.70 | 21.85 | 21.68 | 21.83 | 67,135 | +0.18(+0.84%) |
Jun 29, 2016 | 21.82 | 21.83 | 21.63 | 21.64 | 58,423 | -0.09(-0.43%) |
Jun 28, 2016 | 21.74 | 21.88 | 21.68 | 21.74 | 58,109 | +0.01(+0.04%) |
Jun 27, 2016 | 21.63 | 21.75 | 21.61 | 21.73 | 14,734 | +0.07(+0.32%) |
Jun 24, 2016 | 21.75 | 21.75 | 21.62 | 21.66 | 55,598 | +0.10(+0.47%) |
Jun 23, 2016 | 21.58 | 21.63 | 21.47 | 21.56 | 23,853 | +0.00(+0.02%) |
Jun 22, 2016 | 21.48 | 21.57 | 21.37 | 21.55 | 28,896 | +0.01(+0.06%) |
Jun 21, 2016 | 21.57 | 21.61 | 21.46 | 21.54 | 24,794 | -0.03(-0.16%) |
Jun 20, 2016 | 21.63 | 21.63 | 21.56 | 21.57 | 24,797 | -0.02(-0.08%) |
Jun 17, 2016 | 21.62 | 21.62 | 21.50 | 21.59 | 21,384 | -0.02(-0.08%) |
Jun 16, 2016 | 21.57 | 21.61 | 21.53 | 21.61 | 20,691 | +0.07(+0.34%) |
Jun 15, 2016 | 21.62 | 21.62 | 21.52 | 21.54 | 14,637 | -0.02(-0.10%) |
Jun 14, 2016 | 21.41 | 21.62 | 21.41 | 21.56 | 41,155 | -0.02(-0.08%) |
Jun 13, 2016 | 21.57 | 21.60 | 21.53 | 21.57 | 194,155 | -0.03(-0.12%) |
Jun 10, 2016 | 21.61 | 21.62 | 21.50 | 21.60 | 11,142 | +0.03(+0.16%) |
Jun 09, 2016 | 21.58 | 21.59 | 21.46 | 21.57 | 18,951 | -0.01(-0.04%) |
Jun 08, 2016 | 21.52 | 21.59 | 21.43 | 21.57 | 25,384 | +0.04(+0.20%) |
Jun 07, 2016 | 21.50 | 21.55 | 21.42 | 21.53 | 18,960 | +0.03(+0.16%) |
Jun 06, 2016 | 21.48 | 21.51 | 21.47 | 21.50 | 13,778 | +0.00(+0.00%) |
Jun 03, 2016 | 21.44 | 21.51 | 21.36 | 21.50 | 38,138 | +0.17(+0.80%) |
Jun 02, 2016 | 21.43 | 21.43 | 21.33 | 21.33 | 30,446 | -0.01(-0.04%) |
Jun 01, 2016 | 21.38 | 21.39 | 21.31 | 21.33 | 23,051 | -0.01(-0.03%) |
May 31, 2016 | 21.29 | 21.35 | 21.21 | 21.34 | 20,151 | -0.01(-0.04%) |
May 27, 2016 | 21.32 | 21.35 | 21.35 | 21.35 | 17,966 | +0.04(+0.20%) |
May 26, 2016 | 21.32 | 21.35 | 21.24 | 21.31 | 39,044 | +0.06(+0.28%) |
May 25, 2016 | 21.29 | 21.33 | 21.25 | 21.25 | 23,014 | +0.04(+0.20%) |
May 24, 2016 | 21.27 | 21.32 | 21.21 | 21.21 | 23,986 | -0.05(-0.24%) |
May 23, 2016 | 21.28 | 21.30 | 21.26 | 21.26 | 23,018 | -0.04(-0.20%) |
May 20, 2016 | 21.25 | 21.32 | 21.25 | 21.30 | 32,788 | +0.06(+0.28%) |
May 19, 2016 | 21.32 | 21.32 | 21.20 | 21.24 | 23,654 | +0.01(+0.03%) |
May 18, 2016 | 21.32 | 21.33 | 21.20 | 21.23 | 19,015 | -0.11(-0.51%) |
May 17, 2016 | 21.38 | 21.41 | 21.34 | 21.34 | 9,752 | -0.04(-0.20%) |
May 16, 2016 | 21.40 | 21.42 | 21.38 | 21.38 | 38,814 | -0.04(-0.20%) |
May 13, 2016 | 21.40 | 21.45 | 21.38 | 21.43 | 16,330 | -0.01(-0.04%) |
May 12, 2016 | 21.38 | 21.45 | 21.34 | 21.43 | 24,008 | +0.01(+0.04%) |
May 11, 2016 | 21.37 | 21.49 | 21.37 | 21.43 | 32,038 | -0.03(-0.12%) |
May 10, 2016 | 21.45 | 21.48 | 21.41 | 21.45 | 32,410 | -0.04(-0.19%) |
May 09, 2016 | 21.36 | 21.49 | 21.32 | 21.49 | 27,507 | +0.04(+0.19%) |
May 06, 2016 | 21.46 | 21.52 | 21.42 | 21.45 | 20,851 | -0.02(-0.10%) |
May 05, 2016 | 21.43 | 21.49 | 21.43 | 21.47 | 23,888 | +0.04(+0.20%) |
May 04, 2016 | 21.46 | 21.46 | 21.40 | 21.43 | 28,854 | -0.04(-0.18%) |
May 03, 2016 | 21.40 | 21.49 | 21.37 | 21.47 | 43,794 | +0.05(+0.21%) |