Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.89 | 21.89 | 21.87 | 21.88 | 1,296 | -0.02(-0.08%) |
Apr 27, 2017 | 21.84 | 21.90 | 21.84 | 21.90 | 7,967 | +0.03(+0.13%) |
Apr 26, 2017 | 21.86 | 21.88 | 21.83 | 21.87 | 4,762 | +0.02(+0.11%) |
Apr 25, 2017 | 21.85 | 21.87 | 21.85 | 21.85 | 6,068 | +0.01(+0.04%) |
Apr 24, 2017 | 21.82 | 21.84 | 21.80 | 21.84 | 6,181 | +0.08(+0.35%) |
Apr 21, 2017 | 21.74 | 21.77 | 21.74 | 21.76 | 3,135 | -0.01(-0.04%) |
Apr 20, 2017 | 21.78 | 21.78 | 21.72 | 21.77 | 8,986 | +0.04(+0.20%) |
Apr 19, 2017 | 21.77 | 21.77 | 21.73 | 21.73 | 1,271 | +0.03(+0.13%) |
Apr 18, 2017 | 21.74 | 21.74 | 21.67 | 21.70 | 2,002 | -0.04(-0.17%) |
Apr 17, 2017 | 21.73 | 21.73 | 21.69 | 21.73 | 27,933 | +0.03(+0.16%) |
Apr 13, 2017 | 21.71 | 21.71 | 21.68 | 21.70 | 2,429 | +0.02(+0.08%) |
Apr 12, 2017 | 21.71 | 21.71 | 21.68 | 21.68 | 4,555 | +0.04(+0.18%) |
Apr 11, 2017 | 21.56 | 21.69 | 21.56 | 21.64 | 756 | -0.06(-0.28%) |
Apr 10, 2017 | 21.68 | 21.72 | 21.68 | 21.70 | 1,626 | +0.04(+0.19%) |
Apr 07, 2017 | 21.69 | 21.69 | 21.66 | 21.66 | 1,963 | -0.02(-0.09%) |
Apr 06, 2017 | 21.66 | 21.68 | 21.66 | 21.68 | 3,243 | +0.05(+0.25%) |
Apr 05, 2017 | 21.72 | 21.73 | 21.63 | 21.63 | 6,359 | -0.05(-0.21%) |
Apr 04, 2017 | 21.62 | 21.67 | 21.62 | 21.67 | 10,813 | +0.03(+0.15%) |
Apr 03, 2017 | 21.70 | 21.70 | 21.64 | 21.64 | 708 | -0.02(-0.09%) |
Mar 31, 2017 | 21.59 | 21.66 | 21.54 | 21.66 | 7,790 | +0.08(+0.39%) |
Mar 30, 2017 | 21.59 | 21.65 | 21.51 | 21.58 | 3,232 | -0.03(-0.15%) |
Mar 29, 2017 | 21.61 | 21.61 | 21.56 | 21.61 | 7,850 | +0.09(+0.40%) |
Mar 28, 2017 | 21.57 | 21.57 | 21.52 | 21.52 | 5,707 | +0.09(+0.42%) |
Mar 27, 2017 | 21.50 | 21.50 | 21.43 | 21.43 | 1,735 | -0.08(-0.38%) |
Mar 24, 2017 | 21.51 | 21.52 | 21.46 | 21.51 | 3,960 | +0.07(+0.31%) |
Mar 23, 2017 | 21.45 | 21.45 | 21.45 | 21.45 | 4,306 | +0.02(+0.09%) |
Mar 22, 2017 | 21.41 | 21.43 | 21.30 | 21.43 | 5,301 | +0.06(+0.27%) |
Mar 21, 2017 | 21.37 | 21.44 | 21.29 | 21.37 | 23,981 | -0.10(-0.44%) |
Mar 20, 2017 | 21.38 | 21.47 | 21.37 | 21.47 | 2,046 | -0.02(-0.11%) |
Mar 17, 2017 | 21.46 | 21.51 | 21.45 | 21.49 | 1,187,143 | +0.12(+0.56%) |
Mar 16, 2017 | 21.48 | 21.48 | 21.37 | 21.37 | 1,109 | -0.11(-0.51%) |
Mar 15, 2017 | 21.28 | 21.48 | 21.22 | 21.48 | 6,801 | +0.18(+0.85%) |
Mar 14, 2017 | 21.29 | 21.30 | 21.29 | 21.30 | 328 | +0.09(+0.44%) |
Mar 13, 2017 | 21.21 | 21.21 | 21.21 | 21.21 | 4,315 | -0.02(-0.12%) |
Mar 10, 2017 | 21.40 | 21.40 | 21.22 | 21.23 | 707 | +0.05(+0.25%) |
Mar 09, 2017 | 21.31 | 21.31 | 21.14 | 21.18 | 1,808 | -0.18(-0.87%) |
Mar 08, 2017 | 21.38 | 21.38 | 21.33 | 21.36 | 3,728 | -0.05(-0.25%) |
Mar 06, 2017 | 21.42 | 21.42 | 21.42 | 98 | -0.11(-0.52%) | |
Mar 03, 2017 | 21.52 | 21.53 | 21.48 | 21.53 | 1,638 | +0.05(+0.22%) |
Mar 02, 2017 | 21.51 | 21.51 | 21.43 | 21.48 | 4,315 | -0.05(-0.24%) |
Mar 01, 2017 | 21.54 | 21.54 | 21.53 | 21.53 | 1,397 | +0.01(+0.04%) |
Feb 28, 2017 | 21.29 | 21.61 | 21.29 | 21.52 | 17,251 | +0.03(+0.16%) |
Feb 27, 2017 | 21.61 | 21.61 | 21.48 | 21.49 | 17,378 | +0.02(+0.08%) |
Feb 24, 2017 | 21.52 | 21.52 | 21.47 | 21.47 | 4,051 | -0.09(-0.40%) |
Feb 23, 2017 | 21.51 | 21.57 | 21.50 | 21.56 | 4,524 | +0.01(+0.04%) |
Feb 22, 2017 | 21.56 | 21.56 | 21.55 | 21.55 | 1,440 | +0.12(+0.56%) |
Feb 21, 2017 | 21.54 | 21.54 | 21.43 | 21.43 | 769 | -0.01(-0.06%) |
Feb 17, 2017 | 21.44 | 21.44 | 21.44 | 0 | -0.02(-0.07%) | |
Feb 16, 2017 | 21.37 | 21.46 | 21.37 | 21.46 | 2,318 | +0.04(+0.20%) |
Feb 15, 2017 | 21.42 | 21.42 | 21.42 | 21.42 | 874 | -0.02(-0.10%) |
Feb 14, 2017 | 21.46 | 21.46 | 21.44 | 21.44 | 360 | -0.05(-0.24%) |
Feb 13, 2017 | 21.46 | 21.49 | 21.45 | 21.49 | 774 | +0.12(+0.56%) |
Feb 10, 2017 | 21.46 | 21.49 | 21.37 | 21.37 | 2,689 | -0.12(-0.56%) |
Feb 09, 2017 | 21.46 | 21.50 | 21.43 | 21.49 | 2,518 | +0.06(+0.29%) |
Feb 08, 2017 | 21.25 | 21.49 | 21.25 | 21.43 | 5,303 | +0.11(+0.52%) |
Feb 07, 2017 | 21.44 | 21.44 | 21.32 | 21.32 | 3,653 | -0.11(-0.52%) |
Feb 06, 2017 | 21.36 | 21.43 | 21.34 | 21.43 | 3,686 | +0.00(+0.01%) |
Feb 03, 2017 | 21.36 | 21.43 | 21.36 | 21.43 | 452 | +0.18(+0.84%) |
Feb 02, 2017 | 21.32 | 21.35 | 21.25 | 21.25 | 63,402 | -0.00(-0.01%) |
Feb 01, 2017 | 21.24 | 21.26 | 21.11 | 21.25 | 12,838 | +0.10(+0.45%) |
Jan 31, 2017 | 21.15 | 21.15 | 21.15 | 21.15 | 414 | +0.04(+0.17%) |
Jan 30, 2017 | 21.02 | 21.18 | 21.02 | 21.12 | 3,862 | -0.12(-0.55%) |
Jan 27, 2017 | 21.25 | 21.25 | 21.17 | 21.23 | 742 | +0.01(+0.06%) |
Jan 26, 2017 | 21.26 | 21.26 | 21.11 | 21.22 | 8,808 | +0.09(+0.42%) |
Jan 25, 2017 | 21.22 | 21.24 | 21.12 | 21.13 | 7,845 | +0.01(+0.04%) |
Jan 24, 2017 | 21.20 | 21.20 | 21.12 | 21.12 | 7,379 | -0.03(-0.16%) |
Jan 23, 2017 | 21.09 | 21.18 | 21.09 | 21.16 | 1,024 | +0.13(+0.61%) |
Jan 20, 2017 | 21.12 | 21.12 | 21.03 | 21.03 | 911 | -0.01(-0.06%) |
Jan 19, 2017 | 20.64 | 21.08 | 20.64 | 21.04 | 1,291 | -0.13(-0.60%) |
Jan 18, 2017 | 21.18 | 21.18 | 21.06 | 21.17 | 3,254 | +0.06(+0.30%) |
Jan 17, 2017 | 20.93 | 21.19 | 20.93 | 21.10 | 4,964 | -0.03(-0.16%) |
Jan 13, 2017 | 21.14 | 21.14 | 21.14 | 0 | -0.02(-0.11%) | |
Jan 12, 2017 | 21.14 | 21.18 | 21.06 | 21.16 | 2,723 | -0.01(-0.03%) |
Jan 11, 2017 | 21.14 | 21.18 | 21.14 | 21.17 | 2,288 | +0.02(+0.10%) |
Jan 09, 2017 | 21.15 | 21.15 | 21.15 | 105 | +0.06(+0.27%) | |
Jan 06, 2017 | 21.08 | 21.09 | 21.03 | 21.09 | 2,879 | -0.01(-0.04%) |
Jan 05, 2017 | 21.00 | 21.10 | 21.00 | 21.10 | 1,558 | +0.13(+0.61%) |
Jan 04, 2017 | 20.96 | 21.02 | 20.89 | 20.97 | 27,837 | +0.11(+0.55%) |
Jan 03, 2017 | 20.80 | 20.89 | 20.77 | 20.86 | 11,581 | +0.12(+0.57%) |
Dec 30, 2016 | 20.74 | 20.74 | 20.74 | 0 | -0.04(-0.21%) | |
Dec 29, 2016 | 20.99 | 20.99 | 20.77 | 20.78 | 5,343 | -0.03(-0.16%) |
Dec 28, 2016 | 20.77 | 20.83 | 20.65 | 20.82 | 2,368 | +0.01(+0.04%) |
Dec 27, 2016 | 20.90 | 20.90 | 20.40 | 20.81 | 146,901 | -0.11(-0.53%) |
Dec 23, 2016 | 20.92 | 20.92 | 20.92 | 0 | +0.14(+0.70%) | |
Dec 22, 2016 | 20.76 | 20.84 | 20.76 | 20.77 | 2,003 | +0.03(+0.12%) |
Dec 21, 2016 | 20.83 | 20.86 | 20.73 | 20.75 | 7,410 | -0.00(-0.02%) |
Dec 20, 2016 | 20.80 | 20.80 | 20.57 | 20.75 | 2,555 | +0.23(+1.14%) |
Dec 19, 2016 | 20.71 | 20.75 | 20.52 | 20.52 | 212,293 | -0.02(-0.08%) |
Dec 16, 2016 | 20.55 | 20.55 | 20.50 | 20.53 | 9,877 | +0.00(+0.00%) |
Dec 15, 2016 | 20.55 | 20.55 | 20.53 | 20.53 | 3,526 | +0.04(+0.21%) |
Dec 14, 2016 | 20.58 | 20.58 | 20.49 | 20.49 | 2,106 | -0.10(-0.49%) |
Dec 13, 2016 | 20.65 | 20.65 | 20.59 | 20.59 | 1,598 | +0.04(+0.21%) |
Dec 12, 2016 | 20.56 | 20.64 | 20.49 | 20.55 | 4,636 | -0.08(-0.37%) |
Dec 09, 2016 | 20.65 | 20.65 | 20.55 | 20.63 | 2,417 | +0.05(+0.24%) |
Dec 08, 2016 | 20.67 | 20.67 | 20.58 | 20.58 | 1,386 | -0.08(-0.37%) |
Dec 07, 2016 | 20.60 | 20.65 | 20.60 | 20.65 | 7,359 | +0.10(+0.50%) |
Dec 06, 2016 | 20.55 | 20.55 | 20.51 | 20.55 | 1,638 | +0.02(+0.08%) |
Dec 05, 2016 | 20.49 | 20.53 | 20.42 | 20.53 | 10,307 | +0.06(+0.29%) |
Dec 02, 2016 | 20.35 | 20.48 | 20.35 | 20.48 | 2,143 | +0.09(+0.45%) |
Dec 01, 2016 | 20.38 | 20.38 | 20.38 | 20.38 | 216 | -0.20(-0.97%) |
Nov 30, 2016 | 20.50 | 20.58 | 20.50 | 20.58 | 65,563 | +0.05(+0.25%) |
Nov 29, 2016 | 20.57 | 20.60 | 20.53 | 20.53 | 3,818 | -0.06(-0.29%) |
Nov 28, 2016 | 20.57 | 20.59 | 20.52 | 20.59 | 4,348 | +0.02(+0.08%) |
Nov 23, 2016 | 20.58 | 20.58 | 20.58 | 1 | +0.06(+0.31%) | |
Nov 22, 2016 | 20.44 | 20.54 | 20.44 | 20.51 | 2,860 | +0.10(+0.48%) |
Nov 21, 2016 | 20.46 | 20.55 | 20.40 | 20.41 | 2,284 | +0.14(+0.67%) |
Nov 18, 2016 | 20.61 | 20.61 | 20.28 | 20.28 | 98,422 | -0.16(-0.79%) |
Nov 17, 2016 | 20.48 | 20.60 | 20.36 | 20.44 | 54,327 | -0.06(-0.29%) |
Nov 16, 2016 | 20.40 | 20.50 | 20.38 | 20.50 | 7,391 | -0.02(-0.12%) |
Nov 15, 2016 | 20.29 | 20.52 | 20.28 | 20.52 | 22,995 | +0.44(+2.18%) |
Nov 14, 2016 | 20.11 | 20.21 | 20.00 | 20.08 | 32,930 | -0.08(-0.42%) |
Nov 11, 2016 | 20.18 | 20.30 | 20.02 | 20.17 | 7,500 | -0.03(-0.13%) |
Nov 10, 2016 | 20.74 | 20.74 | 20.19 | 20.19 | 3,900 | -0.59(-2.85%) |
Nov 09, 2016 | 20.94 | 20.94 | 20.79 | 20.79 | 833 | -0.29(-1.37%) |
Nov 08, 2016 | 21.09 | 21.15 | 21.07 | 21.07 | 4,796 | +0.00(+0.00%) |
Nov 07, 2016 | 21.09 | 21.12 | 21.07 | 21.07 | 181,500 | +0.08(+0.40%) |
Nov 04, 2016 | 21.00 | 21.01 | 20.98 | 20.99 | 45,756 | +0.04(+0.20%) |
Nov 03, 2016 | 21.06 | 21.09 | 20.95 | 20.95 | 5,690 | -0.17(-0.80%) |
Nov 02, 2016 | 21.08 | 21.13 | 21.05 | 21.12 | 14,523 | -0.00(-0.01%) |
Nov 01, 2016 | 21.22 | 21.22 | 21.09 | 21.12 | 18,070 | -0.09(-0.41%) |
Oct 31, 2016 | 21.20 | 21.20 | 21.20 | 21.20 | 4,836 | -0.06(-0.29%) |
Oct 28, 2016 | 21.27 | 21.27 | 21.26 | 21.26 | 490 | -0.03(-0.15%) |
Oct 27, 2016 | 21.30 | 21.30 | 21.30 | 21.30 | 482 | -0.10(-0.47%) |
Oct 26, 2016 | 21.39 | 21.40 | 21.37 | 21.40 | 1,142 | -0.06(-0.27%) |
Oct 25, 2016 | 21.42 | 21.49 | 21.42 | 21.45 | 10,207 | +0.02(+0.09%) |
Oct 24, 2016 | 21.44 | 21.48 | 21.41 | 21.43 | 1,823 | +0.02(+0.10%) |
Oct 21, 2016 | 21.23 | 21.41 | 21.23 | 21.41 | 2,606 | +0.00(+0.00%) |
Oct 20, 2016 | 21.44 | 21.44 | 21.41 | 21.41 | 1,330 | +0.02(+0.11%) |
Oct 19, 2016 | 21.38 | 21.39 | 21.38 | 21.39 | 1,331 | +0.04(+0.18%) |
Oct 18, 2016 | 21.35 | 21.35 | 21.30 | 21.35 | 5,819 | +0.09(+0.41%) |
Oct 17, 2016 | 21.29 | 21.29 | 21.24 | 21.26 | 2,243 | -0.01(-0.07%) |
Oct 14, 2016 | 21.35 | 21.35 | 21.28 | 21.28 | 1,421 | +0.00(+0.00%) |
Oct 13, 2016 | 21.27 | 21.34 | 21.27 | 21.28 | 1,203 | -0.04(-0.19%) |
Oct 12, 2016 | 21.24 | 21.32 | 21.22 | 21.32 | 2,325 | +0.01(+0.03%) |
Oct 11, 2016 | 21.37 | 21.37 | 21.31 | 21.31 | 791 | -0.17(-0.79%) |
Oct 10, 2016 | 21.48 | 21.48 | 21.48 | 21.48 | 382 | +0.00(+0.00%) |
Oct 07, 2016 | 21.46 | 21.48 | 21.46 | 21.48 | 2,068 | -0.03(-0.12%) |
Oct 06, 2016 | 21.49 | 21.51 | 21.48 | 21.51 | 1,440 | -0.03(-0.15%) |
Oct 05, 2016 | 21.54 | 21.54 | 21.46 | 21.54 | 2,014 | -0.01(-0.05%) |
Oct 04, 2016 | 21.66 | 21.67 | 21.55 | 21.55 | 2,232 | -0.09(-0.43%) |
Oct 03, 2016 | 21.69 | 21.71 | 21.64 | 21.64 | 4,366 | -0.03(-0.14%) |
Sep 30, 2016 | 21.71 | 21.71 | 21.67 | 21.67 | 950 | +0.01(+0.04%) |
Sep 29, 2016 | 21.75 | 21.75 | 21.67 | 21.67 | 1,144 | -0.07(-0.31%) |
Sep 28, 2016 | 21.76 | 21.76 | 21.71 | 21.73 | 3,232 | +0.00(+0.01%) |
Sep 27, 2016 | 21.66 | 21.73 | 21.66 | 21.73 | 3,224 | +0.11(+0.52%) |
Sep 26, 2016 | 21.65 | 21.65 | 21.62 | 21.62 | 960 | -0.05(-0.21%) |
Sep 23, 2016 | 21.67 | 21.67 | 21.65 | 21.66 | 2,452 | -0.03(-0.16%) |
Sep 22, 2016 | 21.70 | 21.71 | 21.69 | 21.70 | 25,446 | +0.20(+0.94%) |
Sep 21, 2016 | 21.47 | 21.55 | 21.44 | 21.50 | 34,224 | +0.07(+0.31%) |
Sep 20, 2016 | 21.49 | 21.49 | 21.42 | 21.43 | 8,598 | +0.03(+0.12%) |
Sep 19, 2016 | 21.39 | 21.43 | 21.34 | 21.40 | 6,163 | +0.04(+0.20%) |
Sep 16, 2016 | 21.43 | 21.43 | 21.24 | 21.36 | 43,720 | +0.05(+0.24%) |
Sep 15, 2016 | 21.30 | 21.35 | 21.30 | 21.31 | 1,704 | +0.12(+0.56%) |
Sep 13, 2016 | 21.22 | 21.19 | 21.19 | 21.19 | 24 | -0.28(-1.29%) |
Sep 12, 2016 | 21.36 | 21.47 | 21.33 | 21.47 | 11,664 | +0.07(+0.32%) |
Sep 09, 2016 | 21.49 | 21.49 | 21.40 | 21.40 | 1,229 | -0.30(-1.40%) |
Sep 08, 2016 | 21.75 | 21.78 | 21.69 | 21.71 | 12,541 | -0.07(-0.30%) |
Sep 07, 2016 | 21.81 | 21.81 | 21.73 | 21.77 | 8,559 | -0.01(-0.05%) |
Sep 06, 2016 | 21.77 | 21.81 | 21.72 | 21.78 | 7,532 | +0.12(+0.54%) |
Sep 02, 2016 | 21.69 | 21.67 | 21.67 | 21.67 | 33,240 | +0.01(+0.04%) |
Sep 01, 2016 | 21.69 | 21.75 | 21.53 | 21.66 | 92,108 | -0.04(-0.17%) |
Aug 31, 2016 | 21.72 | 21.72 | 21.65 | 21.69 | 23,047 | +0.08(+0.35%) |
Aug 30, 2016 | 21.79 | 21.79 | 21.62 | 21.62 | 11,151 | -0.17(-0.77%) |
Aug 29, 2016 | 21.72 | 21.79 | 21.67 | 21.79 | 4,807 | +0.10(+0.47%) |
Aug 26, 2016 | 21.85 | 21.91 | 21.64 | 21.69 | 15,158 | -0.12(-0.54%) |
Aug 25, 2016 | 21.75 | 21.83 | 21.75 | 21.80 | 36,671 | -0.04(-0.19%) |
Aug 24, 2016 | 21.85 | 21.85 | 21.79 | 21.84 | 12,007 | +0.02(+0.07%) |
Aug 23, 2016 | 21.89 | 21.89 | 21.73 | 21.83 | 15,419 | +0.04(+0.17%) |
Aug 22, 2016 | 21.74 | 21.89 | 21.74 | 21.79 | 11,695 | -0.07(-0.33%) |
Aug 19, 2016 | 22.01 | 22.01 | 21.69 | 21.86 | 58,246 | -0.07(-0.31%) |
Aug 18, 2016 | 21.95 | 21.95 | 21.80 | 21.93 | 492,047 | +0.10(+0.46%) |
Aug 17, 2016 | 21.84 | 21.85 | 21.79 | 21.83 | 4,485 | -0.01(-0.04%) |
Aug 16, 2016 | 21.96 | 21.96 | 21.58 | 21.84 | 264,976 | +0.03(+0.16%) |
Aug 15, 2016 | 21.83 | 21.85 | 21.80 | 21.80 | 58,005 | -0.04(-0.20%) |
Aug 12, 2016 | 21.93 | 21.93 | 21.78 | 21.85 | 1,642 | +0.02(+0.09%) |
Aug 11, 2016 | 21.85 | 21.85 | 21.74 | 21.83 | 5,822 | -0.10(-0.44%) |
Aug 10, 2016 | 21.92 | 21.92 | 21.83 | 21.92 | 5,441 | +0.15(+0.70%) |
Aug 09, 2016 | 21.81 | 21.84 | 21.75 | 21.77 | 53,506 | +0.07(+0.31%) |
Aug 05, 2016 | 21.62 | 21.70 | 21.70 | 21.70 | 356 | -0.03(-0.12%) |
Aug 04, 2016 | 21.75 | 21.78 | 21.61 | 21.73 | 6,042 | +0.08(+0.39%) |
Aug 03, 2016 | 21.63 | 21.64 | 21.63 | 21.64 | 730 | -0.05(-0.24%) |
Aug 02, 2016 | 22.57 | 22.57 | 21.62 | 21.69 | 10,423 | -0.04(-0.19%) |
Aug 01, 2016 | 21.91 | 21.91 | 21.67 | 21.74 | 11,871 | -0.10(-0.46%) |
Jul 29, 2016 | 21.76 | 21.84 | 21.76 | 21.84 | 1,521 | +0.22(+1.01%) |
Jul 28, 2016 | 21.79 | 21.79 | 21.61 | 21.62 | 4,862 | +0.02(+0.11%) |
Jul 27, 2016 | 21.59 | 21.61 | 21.55 | 21.59 | 5,270 | +0.06(+0.29%) |
Jul 26, 2016 | 21.57 | 21.57 | 21.48 | 21.53 | 13,671 | +0.05(+0.22%) |
Jul 25, 2016 | 21.40 | 21.52 | 21.40 | 21.48 | 5,141 | +0.03(+0.12%) |
Jul 22, 2016 | 22.56 | 22.56 | 21.44 | 21.46 | 9,324 | -0.06(-0.26%) |
Jul 21, 2016 | 21.50 | 21.52 | 21.48 | 21.52 | 22,587 | +0.01(+0.03%) |
Jul 20, 2016 | 21.53 | 21.53 | 21.47 | 21.51 | 118,957 | -0.04(-0.19%) |
Jul 19, 2016 | 21.53 | 21.56 | 21.51 | 21.55 | 81,916 | -0.08(-0.35%) |
Jul 18, 2016 | 21.63 | 21.65 | 21.60 | 21.63 | 15,970 | +0.04(+0.19%) |
Jul 15, 2016 | 21.62 | 21.63 | 21.58 | 21.58 | 10,348 | -0.07(-0.32%) |
Jul 14, 2016 | 21.66 | 21.66 | 21.66 | 21.66 | 4,578 | +0.01(+0.05%) |
Jul 13, 2016 | 21.65 | 21.65 | 21.60 | 21.64 | 3,655 | +0.02(+0.08%) |
Jul 12, 2016 | 21.64 | 21.64 | 21.57 | 21.63 | 4,551 | +0.01(+0.02%) |
Jul 11, 2016 | 21.66 | 21.66 | 21.62 | 21.62 | 29,634 | -0.04(-0.17%) |
Jul 08, 2016 | 21.66 | 21.67 | 21.66 | 21.66 | 10,418 | +0.09(+0.40%) |
Jul 07, 2016 | 21.59 | 21.60 | 21.57 | 21.57 | 3,492 | +0.03(+0.14%) |
Jul 05, 2016 | 21.66 | 21.67 | 21.53 | 21.54 | 11,367 | -0.10(-0.46%) |
Jul 01, 2016 | 21.66 | 21.64 | 21.64 | 21.64 | 14,196 | +0.06(+0.27%) |
Jun 30, 2016 | 21.57 | 21.58 | 21.54 | 21.58 | 2,337 | +0.04(+0.19%) |
Jun 29, 2016 | 21.49 | 21.54 | 21.49 | 21.54 | 7,607 | +0.12(+0.55%) |
Jun 28, 2016 | 21.39 | 21.44 | 21.39 | 21.43 | 4,726 | +0.13(+0.63%) |
Jun 27, 2016 | 21.38 | 21.38 | 21.26 | 21.29 | 9,286 | +0.03(+0.14%) |
Jun 24, 2016 | 20.45 | 21.38 | 20.45 | 21.26 | 7,728 | -0.20(-0.92%) |
Jun 23, 2016 | 21.48 | 21.48 | 21.46 | 21.46 | 6,784 | +0.03(+0.16%) |
Jun 22, 2016 | 21.46 | 21.46 | 21.41 | 21.43 | 24,105 | +0.03(+0.16%) |
Jun 21, 2016 | 21.34 | 21.39 | 21.34 | 21.39 | 18,650 | +0.00(+0.01%) |
Jun 20, 2016 | 21.39 | 21.40 | 21.38 | 21.39 | 10,855 | +0.06(+0.26%) |
Jun 17, 2016 | 21.29 | 21.33 | 21.26 | 21.33 | 516,062 | +0.09(+0.43%) |
Jun 16, 2016 | 21.24 | 21.24 | 21.23 | 21.24 | 1,192 | -0.03(-0.12%) |
Jun 15, 2016 | 21.22 | 21.27 | 21.22 | 21.27 | 11,460 | +0.08(+0.40%) |
Jun 14, 2016 | 21.69 | 21.69 | 21.16 | 21.18 | 2,294 | -0.06(-0.28%) |
Jun 13, 2016 | 22.05 | 22.05 | 21.24 | 21.24 | 3,936 | -0.03(-0.12%) |
Jun 10, 2016 | 21.28 | 21.28 | 21.24 | 21.27 | 11,306 | -0.04(-0.20%) |
Jun 09, 2016 | 21.36 | 21.36 | 21.31 | 6,434 | -0.05(-0.24%) | |
Jun 08, 2016 | 21.33 | 21.43 | 21.33 | 21.36 | 154,744 | +0.14(+0.65%) |
Jun 07, 2016 | 21.24 | 21.27 | 21.22 | 21.22 | 1,192 | +0.00(+0.02%) |
Jun 06, 2016 | 21.22 | 21.22 | 21.22 | 21.22 | 1,550 | +0.06(+0.28%) |
Jun 03, 2016 | 21.10 | 21.16 | 21.10 | 21.16 | 16,343 | +0.18(+0.84%) |