Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.44 | 22.58 | 22.38 | 22.51 | 2,248,716 | +0.04(+0.19%) |
Apr 27, 2017 | 22.71 | 22.75 | 22.27 | 22.47 | 4,985,792 | -0.24(-1.06%) |
Apr 26, 2017 | 22.90 | 23.01 | 22.70 | 22.71 | 4,003,091 | -0.25(-1.08%) |
Apr 25, 2017 | 22.89 | 22.98 | 22.86 | 22.95 | 2,129,837 | -0.03(-0.11%) |
Apr 24, 2017 | 23.13 | 23.13 | 22.96 | 22.98 | 1,942,073 | +0.21(+0.90%) |
Apr 21, 2017 | 22.74 | 22.83 | 22.71 | 22.77 | 1,481,492 | -0.07(-0.30%) |
Apr 20, 2017 | 22.68 | 22.90 | 22.68 | 22.84 | 2,969,908 | +0.14(+0.60%) |
Apr 19, 2017 | 22.92 | 22.98 | 22.66 | 22.71 | 2,054,470 | -0.27(-1.16%) |
Apr 18, 2017 | 23.03 | 23.07 | 22.83 | 22.97 | 3,243,608 | -0.20(-0.85%) |
Apr 17, 2017 | 22.99 | 23.25 | 22.99 | 23.17 | 2,547,918 | +0.29(+1.27%) |
Apr 13, 2017 | 23.21 | 23.22 | 22.88 | 22.88 | 3,930,573 | -0.31(-1.33%) |
Apr 12, 2017 | 23.19 | 23.29 | 23.10 | 23.19 | 2,993,479 | -0.02(-0.07%) |
Apr 11, 2017 | 23.25 | 23.25 | 22.99 | 23.20 | 2,967,434 | -0.03(-0.11%) |
Apr 10, 2017 | 23.02 | 23.29 | 23.02 | 23.23 | 1,617,959 | +0.20(+0.86%) |
Apr 07, 2017 | 23.14 | 23.16 | 23.01 | 23.03 | 2,018,076 | -0.03(-0.15%) |
Apr 06, 2017 | 23.03 | 23.13 | 22.98 | 23.07 | 1,983,021 | +0.12(+0.52%) |
Apr 05, 2017 | 23.11 | 23.22 | 22.94 | 22.95 | 3,110,222 | -0.09(-0.41%) |
Apr 04, 2017 | 22.83 | 23.06 | 22.81 | 23.04 | 3,136,168 | +0.09(+0.37%) |
Apr 03, 2017 | 23.01 | 23.06 | 22.71 | 22.95 | 4,164,425 | -0.09(-0.37%) |
Mar 31, 2017 | 23.09 | 23.15 | 23.01 | 23.04 | 2,273,200 | +0.00(+0.00%) |
Mar 30, 2017 | 23.21 | 23.25 | 23.03 | 23.04 | 3,958,851 | -0.14(-0.59%) |
Mar 29, 2017 | 22.97 | 23.18 | 22.92 | 23.18 | 1,958,481 | +0.18(+0.78%) |
Mar 28, 2017 | 22.83 | 23.06 | 22.83 | 23.00 | 2,146,993 | +0.18(+0.79%) |
Mar 27, 2017 | 22.70 | 22.86 | 22.56 | 22.82 | 2,194,501 | +0.08(+0.34%) |
Mar 24, 2017 | 22.77 | 22.85 | 22.71 | 22.74 | 3,559,548 | -0.03(-0.15%) |
Mar 23, 2017 | 22.65 | 22.89 | 22.65 | 22.77 | 7,273,329 | +0.09(+0.38%) |
Mar 22, 2017 | 22.47 | 22.71 | 22.40 | 22.69 | 3,071,435 | +0.14(+0.61%) |
Mar 21, 2017 | 22.94 | 23.06 | 22.55 | 22.55 | 9,482,572 | -0.25(-1.09%) |
Mar 20, 2017 | 22.89 | 22.92 | 22.72 | 22.80 | 1,890,736 | -0.09(-0.41%) |
Mar 17, 2017 | 23.12 | 23.17 | 22.89 | 22.89 | 2,996,954 | -0.14(-0.60%) |
Mar 16, 2017 | 23.06 | 23.19 | 23.01 | 23.03 | 2,384,011 | +0.02(+0.07%) |
Mar 15, 2017 | 22.65 | 23.01 | 22.62 | 23.01 | 4,376,977 | +0.45(+2.01%) |
Mar 14, 2017 | 22.66 | 22.71 | 22.53 | 22.56 | 2,899,033 | -0.29(-1.28%) |
Mar 13, 2017 | 22.73 | 22.88 | 22.72 | 22.85 | 2,084,063 | +0.11(+0.49%) |
Mar 10, 2017 | 22.84 | 22.91 | 22.62 | 22.74 | 2,552,366 | +0.03(+0.11%) |
Mar 09, 2017 | 22.72 | 22.85 | 22.60 | 22.71 | 2,743,423 | +0.00(+0.00%) |
Mar 08, 2017 | 23.00 | 23.03 | 22.71 | 22.71 | 4,067,821 | -0.28(-1.23%) |
Mar 07, 2017 | 23.04 | 23.05 | 22.95 | 23.00 | 3,206,877 | -0.04(-0.19%) |
Mar 06, 2017 | 22.95 | 23.05 | 22.84 | 23.04 | 2,335,140 | +0.03(+0.15%) |
Mar 03, 2017 | 22.85 | 23.04 | 22.83 | 23.01 | 1,768,031 | +0.14(+0.60%) |
Mar 02, 2017 | 22.98 | 23.02 | 22.87 | 22.87 | 2,703,631 | -0.17(-0.74%) |
Mar 01, 2017 | 22.97 | 23.08 | 22.89 | 23.04 | 14,905,587 | +0.16(+0.71%) |
Feb 28, 2017 | 23.10 | 23.20 | 22.86 | 22.88 | 7,031,889 | -0.41(-1.77%) |
Feb 27, 2017 | 23.32 | 23.36 | 23.19 | 23.29 | 4,134,262 | -0.04(-0.18%) |
Feb 24, 2017 | 23.60 | 23.61 | 23.31 | 23.33 | 3,630,153 | -0.33(-1.38%) |
Feb 23, 2017 | 23.89 | 23.91 | 23.65 | 23.66 | 6,860,636 | -0.07(-0.29%) |
Feb 22, 2017 | 23.75 | 23.77 | 23.65 | 23.73 | 1,502,794 | -0.13(-0.54%) |
Feb 21, 2017 | 23.81 | 23.88 | 23.77 | 23.85 | 1,325,683 | +0.04(+0.18%) |
Feb 17, 2017 | 23.81 | 23.81 | 23.81 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 23.91 | 23.93 | 23.85 | 23.86 | 2,019,858 | +0.01(+0.04%) |
Feb 15, 2017 | 23.73 | 23.86 | 23.72 | 23.85 | 1,388,884 | +0.05(+0.22%) |
Feb 14, 2017 | 23.79 | 23.84 | 23.62 | 23.80 | 1,758,408 | +0.08(+0.33%) |
Feb 13, 2017 | 23.69 | 23.76 | 23.65 | 23.73 | 1,251,798 | +0.08(+0.33%) |
Feb 10, 2017 | 23.52 | 23.69 | 23.50 | 23.65 | 3,717,102 | +0.26(+1.10%) |
Feb 09, 2017 | 23.39 | 23.44 | 23.34 | 23.39 | 1,675,413 | +0.16(+0.70%) |
Feb 08, 2017 | 23.13 | 23.24 | 23.01 | 23.23 | 1,369,554 | +0.09(+0.37%) |
Feb 07, 2017 | 23.10 | 23.19 | 23.07 | 23.14 | 2,554,611 | -0.07(-0.30%) |
Feb 06, 2017 | 23.27 | 23.31 | 23.13 | 23.21 | 1,592,159 | -0.16(-0.70%) |
Feb 03, 2017 | 23.36 | 23.49 | 23.27 | 23.37 | 11,577,748 | +0.09(+0.37%) |
Feb 02, 2017 | 23.30 | 23.37 | 23.23 | 23.29 | 1,902,098 | +0.06(+0.26%) |
Feb 01, 2017 | 23.22 | 23.29 | 23.06 | 23.23 | 2,324,313 | -0.07(-0.29%) |
Jan 31, 2017 | 23.28 | 23.37 | 23.14 | 23.30 | 1,823,536 | +0.15(+0.63%) |
Jan 30, 2017 | 23.34 | 23.34 | 23.09 | 23.15 | 1,887,328 | -0.21(-0.92%) |
Jan 27, 2017 | 23.54 | 23.56 | 23.33 | 23.37 | 1,508,156 | -0.18(-0.76%) |
Jan 26, 2017 | 23.59 | 23.59 | 23.45 | 23.55 | 2,432,955 | -0.06(-0.25%) |
Jan 25, 2017 | 23.49 | 23.65 | 23.49 | 23.61 | 1,703,380 | +0.21(+0.88%) |
Jan 24, 2017 | 23.05 | 23.44 | 23.05 | 23.40 | 2,679,398 | +0.41(+1.79%) |
Jan 23, 2017 | 22.99 | 23.04 | 22.83 | 22.99 | 8,626,034 | -0.01(-0.04%) |
Jan 20, 2017 | 22.82 | 23.03 | 22.82 | 23.00 | 2,293,819 | +0.18(+0.79%) |
Jan 19, 2017 | 22.91 | 22.91 | 22.74 | 22.82 | 3,817,795 | -0.08(-0.34%) |
Jan 18, 2017 | 23.25 | 23.25 | 22.83 | 22.89 | 2,277,245 | -0.39(-1.66%) |
Jan 17, 2017 | 23.39 | 23.42 | 23.26 | 23.28 | 1,833,313 | +0.03(+0.11%) |
Jan 13, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.11(+0.48%) | |
Jan 12, 2017 | 23.24 | 23.33 | 23.01 | 23.14 | 2,687,320 | +0.01(+0.04%) |
Jan 11, 2017 | 22.87 | 23.16 | 22.86 | 23.13 | 4,188,986 | +0.21(+0.93%) |
Jan 10, 2017 | 22.90 | 23.03 | 22.90 | 22.92 | 1,327,203 | +0.03(+0.15%) |
Jan 09, 2017 | 22.99 | 22.99 | 22.81 | 22.89 | 1,063,711 | -0.16(-0.71%) |
Jan 06, 2017 | 23.14 | 23.15 | 22.98 | 23.05 | 1,013,577 | -0.04(-0.19%) |
Jan 05, 2017 | 23.01 | 23.22 | 22.96 | 23.09 | 3,737,289 | +0.17(+0.75%) |
Jan 04, 2017 | 22.77 | 22.96 | 22.74 | 22.92 | 2,057,115 | +0.38(+1.67%) |
Jan 03, 2017 | 22.44 | 22.65 | 22.44 | 22.54 | 4,458,672 | +0.13(+0.57%) |
Dec 30, 2016 | 22.41 | 22.41 | 22.41 | 0 | -0.02(-0.08%) | |
Dec 29, 2016 | 22.24 | 22.51 | 22.24 | 22.43 | 4,946,587 | +0.13(+0.58%) |
Dec 28, 2016 | 22.36 | 22.41 | 22.27 | 22.30 | 4,737,881 | -0.04(-0.19%) |
Dec 27, 2016 | 22.41 | 22.43 | 22.31 | 22.35 | 3,858,531 | +0.00(+0.00%) |
Dec 23, 2016 | 22.35 | 22.35 | 22.35 | 0 | -0.12(-0.53%) | |
Dec 22, 2016 | 22.42 | 22.48 | 22.37 | 22.47 | 1,448,268 | -0.08(-0.34%) |
Dec 21, 2016 | 22.62 | 22.62 | 22.49 | 22.54 | 2,405,576 | -0.01(-0.07%) |
Dec 20, 2016 | 22.50 | 22.62 | 22.50 | 22.56 | 2,897,067 | +0.12(+0.53%) |
Dec 19, 2016 | 22.53 | 22.55 | 22.44 | 22.44 | 1,488,202 | -0.13(-0.56%) |
Dec 16, 2016 | 22.51 | 22.62 | 22.51 | 22.57 | 2,906,072 | +0.05(+0.23%) |
Dec 15, 2016 | 22.34 | 22.56 | 22.30 | 22.51 | 4,737,969 | -0.04(-0.19%) |
Dec 14, 2016 | 23.03 | 23.06 | 22.52 | 22.56 | 4,120,912 | -0.50(-2.17%) |
Dec 13, 2016 | 22.96 | 23.14 | 22.96 | 23.06 | 3,654,333 | +0.14(+0.63%) |
Dec 12, 2016 | 22.96 | 23.03 | 22.88 | 22.91 | 2,436,461 | +0.05(+0.22%) |
Dec 09, 2016 | 22.86 | 22.91 | 22.84 | 22.86 | 2,670,884 | +0.07(+0.30%) |
Dec 08, 2016 | 22.66 | 22.81 | 22.64 | 22.79 | 1,488,694 | +0.18(+0.79%) |
Dec 07, 2016 | 22.42 | 22.65 | 22.38 | 22.62 | 2,064,758 | +0.25(+1.10%) |
Dec 06, 2016 | 22.32 | 22.39 | 22.28 | 22.37 | 8,345,460 | +0.03(+0.15%) |
Dec 05, 2016 | 22.38 | 22.45 | 22.31 | 22.34 | 1,538,178 | +0.08(+0.34%) |
Dec 02, 2016 | 22.26 | 22.33 | 22.17 | 22.26 | 3,009,020 | +0.10(+0.46%) |
Dec 01, 2016 | 22.29 | 22.35 | 22.14 | 22.16 | 4,499,681 | +0.08(+0.38%) |
Nov 30, 2016 | 22.11 | 22.24 | 22.05 | 22.07 | 14,433,935 | +0.14(+0.62%) |
Nov 29, 2016 | 21.88 | 22.01 | 21.82 | 21.94 | 2,514,141 | -0.04(-0.19%) |
Nov 28, 2016 | 22.12 | 22.12 | 21.96 | 21.98 | 2,116,694 | +0.02(+0.08%) |
Nov 25, 2016 | 21.94 | 22.01 | 21.94 | 21.96 | 1,200,624 | -0.04(-0.19%) |
Nov 23, 2016 | 22.01 | 22.01 | 22.01 | 0 | -0.04(-0.19%) | |
Nov 22, 2016 | 22.15 | 22.16 | 21.96 | 22.05 | 2,220,123 | +0.00(+0.00%) |
Nov 21, 2016 | 21.84 | 22.05 | 21.84 | 22.05 | 1,956,604 | +0.44(+2.04%) |
Nov 18, 2016 | 21.58 | 21.63 | 21.50 | 21.61 | 3,138,856 | +0.03(+0.16%) |
Nov 17, 2016 | 21.58 | 21.71 | 21.55 | 21.57 | 2,315,970 | +0.08(+0.40%) |
Nov 16, 2016 | 21.45 | 21.54 | 21.39 | 21.49 | 2,365,636 | -0.04(-0.20%) |
Nov 15, 2016 | 21.25 | 21.53 | 21.21 | 21.53 | 1,983,953 | +0.41(+1.93%) |
Nov 14, 2016 | 21.13 | 21.15 | 21.00 | 21.12 | 4,014,282 | +0.03(+0.16%) |
Nov 11, 2016 | 21.39 | 21.39 | 21.00 | 21.09 | 3,234,807 | -0.38(-1.78%) |
Nov 10, 2016 | 21.49 | 21.63 | 21.39 | 21.47 | 4,046,874 | -0.13(-0.59%) |
Nov 09, 2016 | 21.28 | 21.63 | 21.27 | 21.60 | 11,728,084 | +0.03(+0.16%) |
Nov 08, 2016 | 21.38 | 21.61 | 21.36 | 21.56 | 1,659,740 | +0.14(+0.63%) |
Nov 07, 2016 | 21.34 | 21.45 | 21.32 | 21.43 | 1,517,231 | +0.27(+1.28%) |
Nov 04, 2016 | 21.17 | 21.24 | 21.05 | 21.16 | 1,563,171 | -0.12(-0.56%) |
Nov 03, 2016 | 21.34 | 21.40 | 21.23 | 21.28 | 2,175,906 | -0.03(-0.12%) |
Nov 02, 2016 | 21.50 | 21.52 | 21.27 | 21.30 | 4,243,054 | -0.24(-1.10%) |
Nov 01, 2016 | 21.64 | 21.69 | 21.42 | 21.54 | 2,650,741 | +0.03(+0.12%) |
Oct 31, 2016 | 21.52 | 21.63 | 21.49 | 21.51 | 1,742,478 | -0.08(-0.39%) |
Oct 28, 2016 | 21.63 | 21.75 | 21.53 | 21.60 | 2,304,464 | -0.05(-0.24%) |
Oct 27, 2016 | 21.76 | 21.76 | 21.60 | 21.65 | 1,371,288 | +0.03(+0.16%) |
Oct 26, 2016 | 21.56 | 21.72 | 21.55 | 21.61 | 2,242,313 | -0.08(-0.35%) |
Oct 25, 2016 | 21.76 | 21.81 | 21.67 | 21.69 | 1,981,365 | -0.02(-0.08%) |
Oct 24, 2016 | 21.78 | 21.82 | 21.63 | 21.71 | 1,358,464 | -0.10(-0.47%) |
Oct 21, 2016 | 21.67 | 21.82 | 21.59 | 21.81 | 1,334,091 | -0.03(-0.16%) |
Oct 20, 2016 | 21.87 | 21.93 | 21.77 | 21.84 | 1,932,582 | -0.15(-0.69%) |
Oct 19, 2016 | 21.98 | 22.15 | 21.89 | 22.00 | 3,483,586 | +0.15(+0.70%) |
Oct 18, 2016 | 21.86 | 21.90 | 21.73 | 21.84 | 1,553,618 | +0.21(+0.98%) |
Oct 17, 2016 | 21.57 | 21.67 | 21.56 | 21.63 | 2,017,615 | +0.06(+0.28%) |
Oct 14, 2016 | 21.69 | 21.80 | 21.56 | 21.57 | 1,735,984 | +0.03(+0.16%) |
Oct 13, 2016 | 21.37 | 21.63 | 21.22 | 21.54 | 3,264,701 | +0.09(+0.44%) |
Oct 12, 2016 | 21.39 | 21.53 | 21.31 | 21.45 | 1,614,167 | +0.04(+0.20%) |
Oct 11, 2016 | 21.52 | 21.52 | 21.34 | 21.40 | 2,804,537 | -0.16(-0.75%) |
Oct 10, 2016 | 21.52 | 21.71 | 21.47 | 21.56 | 2,151,325 | +0.23(+1.07%) |
Oct 07, 2016 | 21.56 | 21.57 | 21.21 | 21.33 | 1,526,998 | -0.18(-0.83%) |
Oct 06, 2016 | 21.53 | 21.60 | 21.43 | 21.51 | 1,348,616 | -0.08(-0.39%) |
Oct 05, 2016 | 21.52 | 21.66 | 21.50 | 21.60 | 2,239,458 | +0.19(+0.87%) |
Oct 04, 2016 | 21.62 | 21.69 | 21.30 | 21.41 | 3,262,513 | -0.35(-1.60%) |
Oct 03, 2016 | 21.79 | 21.80 | 21.62 | 21.76 | 3,786,671 | -0.04(-0.19%) |
Sep 30, 2016 | 21.92 | 21.95 | 21.75 | 21.80 | 1,799,655 | +0.07(+0.31%) |
Sep 29, 2016 | 21.85 | 21.95 | 21.63 | 21.73 | 2,306,658 | -0.06(-0.27%) |
Sep 28, 2016 | 21.39 | 21.81 | 21.30 | 21.79 | 2,301,465 | +0.42(+1.99%) |
Sep 27, 2016 | 21.25 | 21.39 | 21.17 | 21.37 | 1,063,019 | -0.02(-0.08%) |
Sep 26, 2016 | 21.54 | 21.56 | 21.35 | 21.39 | 1,382,154 | -0.20(-0.90%) |
Sep 23, 2016 | 21.71 | 21.76 | 21.53 | 21.58 | 1,230,301 | -0.29(-1.32%) |
Sep 22, 2016 | 21.97 | 22.05 | 21.85 | 21.87 | 1,750,821 | +0.20(+0.90%) |
Sep 21, 2016 | 21.37 | 21.69 | 21.37 | 21.67 | 2,658,540 | +0.44(+2.08%) |
Sep 20, 2016 | 21.24 | 21.33 | 21.21 | 21.23 | 1,464,884 | +0.02(+0.08%) |
Sep 19, 2016 | 21.35 | 21.39 | 21.19 | 21.22 | 1,567,053 | +0.08(+0.36%) |
Sep 16, 2016 | 21.14 | 21.19 | 21.05 | 21.14 | 1,368,812 | -0.15(-0.72%) |
Sep 15, 2016 | 21.02 | 21.39 | 21.02 | 21.29 | 2,746,534 | +0.29(+1.37%) |
Sep 14, 2016 | 20.98 | 21.23 | 20.97 | 21.00 | 3,316,961 | -0.02(-0.08%) |
Sep 13, 2016 | 21.29 | 21.31 | 20.96 | 21.02 | 3,390,961 | -0.57(-2.63%) |
Sep 12, 2016 | 21.29 | 21.64 | 21.26 | 21.59 | 4,743,591 | +0.08(+0.36%) |
Sep 09, 2016 | 21.78 | 21.83 | 21.45 | 21.51 | 2,317,431 | -0.57(-2.57%) |
Sep 08, 2016 | 22.06 | 22.18 | 21.97 | 22.08 | 2,179,974 | -0.04(-0.19%) |
Sep 07, 2016 | 22.23 | 22.24 | 22.02 | 22.12 | 2,235,940 | -0.08(-0.38%) |
Sep 06, 2016 | 22.13 | 22.23 | 22.05 | 22.21 | 3,375,829 | +0.26(+1.20%) |
Sep 02, 2016 | 21.84 | 21.95 | 21.95 | 21.95 | 2,208,933 | +0.31(+1.45%) |
Sep 01, 2016 | 21.43 | 21.67 | 21.43 | 21.63 | 3,291,543 | +0.15(+0.71%) |
Aug 31, 2016 | 21.56 | 21.61 | 21.38 | 21.48 | 2,733,179 | -0.19(-0.86%) |
Aug 30, 2016 | 21.73 | 21.87 | 21.64 | 21.67 | 2,402,312 | -0.10(-0.47%) |
Aug 29, 2016 | 21.67 | 21.82 | 21.63 | 21.77 | 1,129,949 | +0.04(+0.20%) |
Aug 26, 2016 | 21.94 | 22.13 | 21.67 | 21.73 | 2,681,316 | -0.08(-0.35%) |
Aug 25, 2016 | 21.81 | 21.86 | 21.74 | 21.80 | 970,811 | -0.03(-0.16%) |
Aug 24, 2016 | 21.95 | 22.02 | 21.79 | 21.84 | 1,256,377 | -0.18(-0.81%) |
Aug 23, 2016 | 21.99 | 22.12 | 21.99 | 22.01 | 1,058,006 | +0.13(+0.58%) |
Aug 22, 2016 | 21.82 | 21.91 | 21.73 | 21.89 | 1,099,073 | -0.07(-0.31%) |
Aug 19, 2016 | 21.93 | 21.97 | 21.82 | 21.95 | 1,140,453 | -0.14(-0.65%) |
Aug 18, 2016 | 22.02 | 22.12 | 22.01 | 22.10 | 1,152,278 | +0.15(+0.70%) |
Aug 17, 2016 | 21.90 | 22.01 | 21.79 | 21.95 | 2,062,871 | -0.03(-0.12%) |
Aug 16, 2016 | 22.02 | 22.03 | 21.89 | 21.97 | 1,426,526 | +0.03(+0.12%) |
Aug 15, 2016 | 21.94 | 22.01 | 21.91 | 21.95 | 1,491,545 | +0.11(+0.51%) |
Aug 12, 2016 | 21.96 | 21.96 | 21.77 | 21.84 | 1,786,604 | -0.08(-0.35%) |
Aug 11, 2016 | 21.80 | 21.95 | 21.77 | 21.91 | 4,320,830 | +0.25(+1.14%) |
Aug 10, 2016 | 21.80 | 21.83 | 21.65 | 21.67 | 1,355,865 | +0.04(+0.20%) |
Aug 09, 2016 | 21.54 | 21.70 | 21.54 | 21.62 | 7,940,199 | +0.13(+0.59%) |
Aug 08, 2016 | 21.38 | 21.55 | 21.34 | 21.50 | 6,468,952 | +0.19(+0.88%) |
Aug 05, 2016 | 21.19 | 21.31 | 21.17 | 21.31 | 1,318,315 | -0.02(-0.08%) |
Aug 04, 2016 | 21.24 | 21.38 | 21.21 | 21.33 | 2,116,051 | +0.03(+0.12%) |
Aug 03, 2016 | 21.10 | 21.30 | 21.07 | 21.30 | 1,603,396 | +0.17(+0.80%) |
Aug 02, 2016 | 21.30 | 21.36 | 21.04 | 21.13 | 2,179,225 | -0.03(-0.12%) |
Aug 01, 2016 | 21.32 | 21.35 | 21.13 | 21.16 | 1,844,420 | -0.26(-1.23%) |
Jul 29, 2016 | 21.25 | 21.48 | 21.20 | 21.42 | 953,808 | +0.22(+1.04%) |
Jul 28, 2016 | 21.19 | 21.26 | 21.10 | 21.20 | 1,243,977 | +0.03(+0.12%) |
Jul 27, 2016 | 21.22 | 21.31 | 20.97 | 21.17 | 1,406,412 | -0.01(-0.04%) |
Jul 26, 2016 | 21.05 | 21.19 | 21.05 | 21.18 | 1,480,144 | +0.14(+0.69%) |
Jul 25, 2016 | 21.15 | 21.19 | 21.00 | 21.04 | 1,018,537 | -0.27(-1.27%) |
Jul 22, 2016 | 21.39 | 21.39 | 21.19 | 21.31 | 1,854,735 | -0.03(-0.12%) |
Jul 21, 2016 | 21.39 | 21.50 | 21.33 | 21.33 | 1,391,344 | -0.05(-0.24%) |
Jul 20, 2016 | 21.27 | 21.45 | 21.24 | 21.39 | 919,392 | +0.00(+0.00%) |
Jul 19, 2016 | 21.39 | 21.41 | 21.32 | 21.39 | 835,692 | -0.15(-0.71%) |
Jul 18, 2016 | 21.41 | 21.54 | 21.33 | 21.54 | 1,084,943 | +0.08(+0.40%) |
Jul 15, 2016 | 21.58 | 21.59 | 21.40 | 21.45 | 2,452,016 | -0.11(-0.51%) |
Jul 14, 2016 | 21.56 | 21.64 | 21.45 | 21.56 | 1,005,207 | +0.22(+1.03%) |
Jul 13, 2016 | 21.31 | 21.45 | 21.22 | 21.34 | 1,806,339 | +0.07(+0.32%) |
Jul 12, 2016 | 21.17 | 21.33 | 21.17 | 21.28 | 2,985,429 | +0.35(+1.66%) |
Jul 11, 2016 | 20.90 | 21.04 | 20.90 | 20.93 | 1,963,644 | +0.02(+0.08%) |
Jul 08, 2016 | 20.86 | 21.01 | 20.78 | 20.91 | 1,535,821 | +0.13(+0.61%) |
Jul 07, 2016 | 21.10 | 21.17 | 20.70 | 20.78 | 3,405,104 | -0.20(-0.97%) |
Jul 06, 2016 | 20.83 | 21.00 | 20.63 | 20.99 | 3,132,792 | +0.13(+0.61%) |
Jul 05, 2016 | 21.02 | 21.07 | 20.85 | 20.86 | 3,758,129 | -0.21(-1.01%) |
Jul 01, 2016 | 20.90 | 21.07 | 21.07 | 21.07 | 2,428,813 | +0.27(+1.31%) |
Jun 30, 2016 | 20.78 | 20.84 | 20.58 | 20.80 | 7,898,916 | +0.12(+0.57%) |
Jun 29, 2016 | 20.53 | 20.72 | 20.50 | 20.68 | 3,625,581 | +0.33(+1.63%) |
Jun 28, 2016 | 20.30 | 20.36 | 20.18 | 20.35 | 2,476,866 | +0.31(+1.52%) |
Jun 27, 2016 | 20.29 | 20.31 | 19.89 | 20.05 | 2,837,580 | -0.44(-2.15%) |
Jun 24, 2016 | 20.38 | 20.77 | 20.23 | 20.49 | 4,425,806 | -0.77(-3.63%) |
Jun 23, 2016 | 21.21 | 21.33 | 21.17 | 21.26 | 3,134,204 | +0.34(+1.62%) |
Jun 22, 2016 | 21.05 | 21.11 | 20.90 | 20.92 | 2,931,782 | -0.08(-0.38%) |
Jun 21, 2016 | 20.98 | 21.07 | 20.86 | 21.00 | 1,494,210 | +0.02(+0.08%) |
Jun 20, 2016 | 21.04 | 21.10 | 20.94 | 20.98 | 3,681,289 | +0.29(+1.38%) |
Jun 17, 2016 | 20.70 | 20.83 | 20.65 | 20.70 | 2,119,600 | +0.17(+0.82%) |
Jun 16, 2016 | 20.42 | 20.56 | 20.19 | 20.53 | 2,506,824 | -0.10(-0.49%) |
Jun 15, 2016 | 20.63 | 20.80 | 20.60 | 20.63 | 3,348,137 | -0.07(-0.33%) |
Jun 14, 2016 | 20.86 | 20.95 | 20.65 | 20.70 | 2,925,950 | -0.27(-1.28%) |
Jun 13, 2016 | 20.92 | 21.13 | 20.92 | 20.97 | 2,503,178 | -0.13(-0.60%) |
Jun 10, 2016 | 21.34 | 21.39 | 21.02 | 21.09 | 2,117,978 | -0.36(-1.69%) |
Jun 09, 2016 | 21.43 | 21.50 | 21.35 | 21.45 | 2,564,902 | -0.16(-0.74%) |
Jun 08, 2016 | 21.85 | 21.90 | 21.57 | 21.61 | 1,907,735 | +0.02(+0.08%) |
Jun 07, 2016 | 21.45 | 21.63 | 21.41 | 21.60 | 3,500,249 | +0.22(+1.02%) |
Jun 06, 2016 | 21.18 | 21.42 | 21.18 | 21.38 | 2,208,904 | +0.29(+1.36%) |
Jun 03, 2016 | 20.97 | 21.15 | 20.92 | 21.09 | 3,419,526 | +0.37(+1.79%) |
Jun 02, 2016 | 20.53 | 20.76 | 20.51 | 20.72 | 1,333,623 | +0.06(+0.29%) |
Jun 01, 2016 | 20.53 | 20.70 | 20.43 | 20.66 | 3,349,578 | +0.05(+0.25%) |
May 31, 2016 | 20.77 | 20.89 | 20.58 | 20.61 | 10,108,621 | -0.21(-1.01%) |
May 27, 2016 | 20.73 | 20.82 | 20.82 | 20.82 | 2,453,371 | +0.00(+0.01%) |
May 26, 2016 | 20.99 | 21.02 | 20.76 | 20.82 | 2,986,448 | +0.10(+0.48%) |
May 25, 2016 | 20.46 | 20.77 | 20.45 | 20.72 | 3,296,455 | +0.38(+1.86%) |
May 24, 2016 | 20.32 | 20.56 | 20.31 | 20.34 | 3,079,282 | +0.03(+0.17%) |
May 23, 2016 | 20.30 | 20.42 | 20.17 | 20.31 | 1,888,839 | -0.03(-0.17%) |
May 20, 2016 | 20.30 | 20.42 | 20.25 | 20.34 | 3,713,489 | +0.12(+0.58%) |
May 19, 2016 | 20.10 | 20.22 | 19.95 | 20.22 | 4,726,689 | -0.15(-0.74%) |
May 18, 2016 | 20.49 | 20.70 | 20.30 | 20.38 | 8,295,779 | -0.29(-1.43%) |
May 17, 2016 | 20.55 | 20.80 | 20.51 | 20.67 | 5,606,416 | +0.04(+0.20%) |
May 16, 2016 | 20.50 | 20.69 | 20.49 | 20.63 | 2,520,978 | +0.30(+1.49%) |
May 13, 2016 | 20.40 | 20.52 | 20.29 | 20.33 | 3,483,947 | -0.23(-1.11%) |
May 12, 2016 | 20.70 | 20.78 | 20.35 | 20.55 | 3,801,109 | +0.06(+0.29%) |
May 11, 2016 | 20.49 | 20.61 | 20.36 | 20.49 | 3,314,082 | +0.08(+0.41%) |
May 10, 2016 | 20.11 | 20.45 | 20.11 | 20.41 | 5,500,616 | +0.37(+1.85%) |
May 09, 2016 | 20.17 | 20.19 | 19.95 | 20.04 | 3,017,302 | -0.32(-1.57%) |
May 06, 2016 | 20.20 | 20.45 | 20.17 | 20.36 | 3,752,461 | +0.03(+0.12%) |
May 05, 2016 | 20.56 | 20.59 | 20.24 | 20.33 | 3,933,207 | -0.01(-0.04%) |
May 04, 2016 | 20.52 | 20.59 | 20.22 | 20.34 | 3,327,481 | -0.40(-1.91%) |
May 03, 2016 | 20.94 | 20.99 | 20.63 | 20.74 | 4,691,293 | -0.52(-2.46%) |