Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.05 | 23.11 | 23.04 | 23.11 | 19,244 | +0.07(+0.32%) |
May 30, 2017 | 23.02 | 23.06 | 23.02 | 23.03 | 10,218 | -0.04(-0.15%) |
May 26, 2017 | 23.09 | 23.09 | 23.02 | 23.07 | 11,473 | +0.01(+0.04%) |
May 25, 2017 | 23.05 | 23.06 | 23.00 | 23.06 | 4,905 | +0.01(+0.04%) |
May 24, 2017 | 23.07 | 23.07 | 22.97 | 23.05 | 9,079 | +0.06(+0.25%) |
May 23, 2017 | 23.00 | 23.08 | 22.99 | 22.99 | 19,764 | -0.07(-0.29%) |
May 22, 2017 | 23.05 | 23.09 | 23.05 | 23.06 | 18,595 | +0.01(+0.04%) |
May 19, 2017 | 23.01 | 23.06 | 22.94 | 23.05 | 5,974 | +0.11(+0.50%) |
May 18, 2017 | 23.05 | 23.05 | 22.94 | 22.94 | 15,551 | -0.01(-0.04%) |
May 17, 2017 | 23.04 | 23.06 | 22.95 | 22.95 | 32,936 | -0.02(-0.08%) |
May 16, 2017 | 22.93 | 23.03 | 22.90 | 22.97 | 6,616 | +0.03(+0.12%) |
May 15, 2017 | 22.98 | 22.98 | 22.89 | 22.94 | 12,898 | +0.04(+0.17%) |
May 12, 2017 | 22.94 | 22.98 | 22.90 | 22.90 | 10,946 | -0.03(-0.12%) |
May 11, 2017 | 22.97 | 22.97 | 22.88 | 22.93 | 11,298 | +0.03(+0.12%) |
May 10, 2017 | 22.97 | 22.97 | 22.88 | 22.90 | 9,240 | -0.07(-0.29%) |
May 09, 2017 | 22.89 | 22.97 | 22.87 | 22.97 | 34,710 | +0.09(+0.41%) |
May 08, 2017 | 22.85 | 22.92 | 22.85 | 22.87 | 19,413 | -0.04(-0.17%) |
May 05, 2017 | 22.85 | 22.91 | 22.85 | 22.91 | 21,164 | +0.08(+0.33%) |
May 04, 2017 | 22.85 | 22.87 | 22.83 | 22.83 | 15,374 | +0.00(+0.00%) |
May 03, 2017 | 22.82 | 22.92 | 22.82 | 22.83 | 25,100 | -0.01(-0.04%) |
May 02, 2017 | 22.83 | 22.92 | 22.82 | 22.84 | 13,835 | +0.03(+0.12%) |
May 01, 2017 | 22.88 | 22.89 | 22.80 | 22.81 | 5,991 | -0.05(-0.24%) |
Apr 28, 2017 | 22.85 | 22.87 | 22.84 | 22.87 | 9,184 | +0.00(+0.00%) |
Apr 27, 2017 | 22.87 | 22.87 | 22.76 | 22.87 | 25,531 | +0.10(+0.46%) |
Apr 26, 2017 | 22.77 | 22.86 | 22.75 | 22.76 | 11,711 | -0.05(-0.21%) |
Apr 25, 2017 | 22.83 | 22.86 | 22.80 | 22.81 | 14,410 | +0.01(+0.04%) |
Apr 24, 2017 | 22.87 | 22.88 | 22.80 | 22.80 | 11,974 | -0.09(-0.41%) |
Apr 21, 2017 | 22.89 | 22.90 | 22.76 | 22.90 | 18,257 | +0.10(+0.46%) |
Apr 20, 2017 | 22.79 | 22.87 | 22.76 | 22.79 | 10,743 | +0.03(+0.12%) |
Apr 19, 2017 | 22.89 | 22.89 | 22.73 | 22.76 | 24,648 | -0.03(-0.12%) |
Apr 18, 2017 | 22.80 | 22.90 | 22.79 | 22.79 | 21,118 | -0.04(-0.17%) |
Apr 17, 2017 | 22.80 | 22.84 | 22.69 | 22.83 | 20,725 | +0.09(+0.42%) |
Apr 13, 2017 | 22.80 | 22.82 | 22.69 | 22.74 | 40,126 | -0.03(-0.15%) |
Apr 12, 2017 | 22.73 | 22.81 | 22.73 | 22.77 | 12,492 | +0.04(+0.19%) |
Apr 11, 2017 | 22.70 | 22.81 | 22.67 | 22.73 | 13,208 | +0.06(+0.25%) |
Apr 10, 2017 | 22.68 | 22.81 | 22.65 | 22.67 | 23,674 | -0.01(-0.04%) |
Apr 07, 2017 | 22.76 | 22.77 | 22.66 | 22.68 | 20,273 | -0.03(-0.13%) |
Apr 06, 2017 | 22.69 | 22.71 | 22.64 | 22.71 | 50,038 | +0.08(+0.33%) |
Apr 05, 2017 | 22.72 | 22.72 | 22.58 | 22.63 | 13,593 | +0.03(+0.13%) |
Apr 04, 2017 | 22.74 | 22.74 | 22.60 | 22.60 | 10,130 | -0.04(-0.17%) |
Apr 03, 2017 | 22.67 | 22.76 | 22.63 | 22.64 | 29,753 | -0.02(-0.11%) |
Mar 31, 2017 | 22.63 | 22.68 | 22.63 | 22.67 | 34,944 | +0.04(+0.17%) |
Mar 30, 2017 | 22.62 | 22.65 | 22.61 | 22.63 | 27,577 | -0.02(-0.08%) |
Mar 29, 2017 | 22.62 | 22.65 | 22.59 | 22.65 | 29,186 | +0.05(+0.24%) |
Mar 28, 2017 | 22.62 | 22.62 | 22.58 | 22.59 | 33,853 | -0.01(-0.03%) |
Mar 27, 2017 | 22.60 | 22.62 | 22.56 | 22.60 | 70,547 | +0.04(+0.17%) |
Mar 24, 2017 | 22.61 | 22.61 | 22.55 | 22.56 | 109,896 | -0.01(-0.04%) |
Mar 23, 2017 | 22.58 | 22.61 | 22.55 | 22.57 | 30,993 | -0.04(-0.17%) |
Mar 22, 2017 | 22.56 | 22.61 | 22.53 | 22.61 | 51,655 | +0.02(+0.08%) |
Mar 21, 2017 | 22.60 | 22.60 | 22.53 | 22.59 | 13,660 | +0.01(+0.05%) |
Mar 20, 2017 | 22.50 | 22.59 | 22.50 | 22.58 | 38,180 | +0.05(+0.24%) |
Mar 17, 2017 | 22.52 | 22.60 | 22.51 | 22.52 | 42,702 | +0.01(+0.04%) |
Mar 16, 2017 | 22.51 | 22.59 | 22.50 | 22.52 | 16,785 | -0.08(-0.33%) |
Mar 15, 2017 | 22.50 | 22.59 | 22.44 | 22.59 | 21,950 | +0.14(+0.63%) |
Mar 14, 2017 | 22.48 | 22.54 | 22.43 | 22.45 | 305,302 | -0.04(-0.19%) |
Mar 13, 2017 | 22.50 | 22.54 | 22.47 | 22.49 | 16,206 | -0.00(-0.02%) |
Mar 10, 2017 | 22.51 | 22.51 | 22.46 | 22.50 | 36,077 | +0.03(+0.13%) |
Mar 09, 2017 | 22.57 | 22.57 | 22.47 | 22.47 | 37,197 | +0.00(+0.00%) |
Mar 08, 2017 | 22.48 | 22.54 | 22.47 | 22.47 | 64,072 | -0.03(-0.13%) |
Mar 07, 2017 | 22.56 | 22.56 | 22.47 | 22.50 | 25,534 | +0.01(+0.04%) |
Mar 06, 2017 | 22.48 | 22.56 | 22.48 | 22.49 | 34,509 | +0.01(+0.04%) |
Mar 03, 2017 | 22.55 | 22.57 | 22.48 | 22.48 | 93,671 | -0.08(-0.38%) |
Mar 02, 2017 | 22.49 | 22.60 | 22.47 | 22.56 | 19,136 | +0.09(+0.42%) |
Mar 01, 2017 | 22.52 | 22.59 | 22.47 | 22.47 | 41,470 | -0.01(-0.03%) |
Feb 28, 2017 | 22.56 | 22.59 | 22.48 | 22.48 | 25,435 | +0.00(+0.00%) |
Feb 27, 2017 | 22.51 | 22.53 | 22.47 | 22.48 | 287,047 | -0.02(-0.08%) |
Feb 24, 2017 | 22.52 | 22.56 | 22.49 | 22.49 | 41,380 | -0.05(-0.21%) |
Feb 23, 2017 | 22.50 | 22.57 | 22.47 | 22.54 | 42,217 | +0.02(+0.08%) |
Feb 22, 2017 | 22.53 | 22.53 | 22.44 | 22.52 | 11,577 | +0.04(+0.17%) |
Feb 21, 2017 | 22.45 | 22.55 | 22.43 | 22.49 | 13,117 | +0.02(+0.08%) |
Feb 17, 2017 | 22.47 | 22.47 | 22.47 | 0 | -0.02(-0.08%) | |
Feb 16, 2017 | 22.52 | 22.54 | 22.47 | 22.49 | 37,430 | +0.04(+0.17%) |
Feb 15, 2017 | 22.49 | 22.52 | 22.43 | 22.45 | 39,598 | -0.09(-0.42%) |
Feb 14, 2017 | 22.55 | 22.58 | 22.46 | 22.54 | 87,585 | +0.03(+0.13%) |
Feb 13, 2017 | 22.50 | 22.54 | 22.50 | 22.51 | 25,707 | -0.05(-0.21%) |
Feb 10, 2017 | 22.52 | 22.56 | 22.50 | 22.56 | 14,266 | +0.02(+0.08%) |
Feb 09, 2017 | 22.57 | 22.57 | 22.49 | 22.54 | 413,232 | -0.07(-0.29%) |
Feb 08, 2017 | 22.52 | 22.61 | 22.49 | 22.61 | 12,939 | +0.03(+0.12%) |
Feb 07, 2017 | 22.49 | 22.58 | 22.47 | 22.58 | 41,544 | +0.05(+0.22%) |
Feb 06, 2017 | 22.53 | 22.53 | 22.49 | 22.53 | 25,311 | +0.06(+0.29%) |
Feb 03, 2017 | 22.48 | 22.53 | 22.47 | 22.47 | 37,953 | -0.08(-0.33%) |
Feb 02, 2017 | 22.46 | 22.57 | 22.46 | 22.54 | 43,358 | +0.12(+0.55%) |
Feb 01, 2017 | 22.52 | 22.53 | 22.41 | 22.42 | 93,652 | -0.04(-0.16%) |
Jan 31, 2017 | 22.51 | 22.54 | 22.41 | 22.46 | 81,679 | -0.06(-0.25%) |
Jan 30, 2017 | 22.53 | 22.53 | 22.42 | 22.51 | 56,923 | +0.02(+0.08%) |
Jan 27, 2017 | 22.52 | 22.54 | 22.47 | 22.49 | 22,862 | +0.04(+0.17%) |
Jan 26, 2017 | 22.54 | 22.54 | 22.43 | 22.46 | 106,636 | -0.01(-0.04%) |
Jan 25, 2017 | 22.54 | 22.59 | 22.47 | 22.47 | 29,261 | -0.03(-0.13%) |
Jan 24, 2017 | 22.57 | 22.57 | 22.49 | 22.49 | 42,916 | -0.02(-0.08%) |
Jan 23, 2017 | 22.53 | 22.57 | 22.51 | 22.51 | 38,187 | -0.07(-0.29%) |
Jan 20, 2017 | 22.50 | 22.58 | 22.47 | 22.58 | 81,517 | +0.05(+0.21%) |
Jan 19, 2017 | 22.54 | 22.61 | 22.47 | 22.53 | 64,251 | -0.08(-0.37%) |
Jan 18, 2017 | 22.59 | 22.64 | 22.57 | 22.62 | 47,564 | -0.01(-0.04%) |
Jan 17, 2017 | 22.63 | 22.64 | 22.49 | 22.62 | 60,940 | +0.01(+0.04%) |
Jan 13, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.07(+0.29%) | |
Jan 12, 2017 | 22.57 | 22.63 | 22.54 | 22.55 | 25,402 | -0.01(-0.04%) |
Jan 11, 2017 | 22.44 | 22.61 | 22.43 | 22.56 | 75,358 | +0.01(+0.04%) |
Jan 10, 2017 | 22.56 | 22.58 | 22.41 | 22.55 | 34,668 | +0.05(+0.21%) |
Jan 09, 2017 | 22.40 | 22.53 | 22.40 | 22.50 | 36,935 | +0.10(+0.46%) |
Jan 06, 2017 | 22.47 | 22.52 | 22.38 | 22.40 | 18,848 | -0.12(-0.54%) |
Jan 05, 2017 | 22.42 | 22.52 | 22.40 | 22.52 | 29,314 | +0.02(+0.08%) |
Jan 04, 2017 | 22.48 | 22.51 | 22.32 | 22.50 | 37,387 | +0.20(+0.88%) |
Jan 03, 2017 | 22.27 | 22.41 | 22.26 | 22.31 | 23,510 | -0.04(-0.17%) |
Dec 30, 2016 | 22.34 | 22.34 | 22.34 | 0 | -0.05(-0.21%) | |
Dec 29, 2016 | 22.19 | 22.40 | 22.13 | 22.39 | 162,287 | +0.04(+0.17%) |
Dec 28, 2016 | 22.31 | 22.36 | 22.22 | 22.35 | 96,745 | +0.06(+0.27%) |
Dec 27, 2016 | 22.34 | 22.34 | 22.20 | 22.29 | 316,215 | +0.02(+0.11%) |
Dec 23, 2016 | 22.27 | 22.27 | 22.27 | 0 | -0.08(-0.38%) | |
Dec 22, 2016 | 22.22 | 22.44 | 22.22 | 22.35 | 47,252 | +0.01(+0.04%) |
Dec 21, 2016 | 22.12 | 22.42 | 22.12 | 22.34 | 90,213 | +0.04(+0.17%) |
Dec 20, 2016 | 22.18 | 22.38 | 22.18 | 22.31 | 98,826 | -0.02(-0.08%) |
Dec 19, 2016 | 22.08 | 22.38 | 22.07 | 22.33 | 106,762 | +0.11(+0.51%) |
Dec 16, 2016 | 22.03 | 22.33 | 22.03 | 22.21 | 30,429 | +0.15(+0.68%) |
Dec 15, 2016 | 22.11 | 22.25 | 22.04 | 22.06 | 264,848 | -0.21(-0.93%) |
Dec 14, 2016 | 22.21 | 22.39 | 22.12 | 22.27 | 107,771 | -0.03(-0.13%) |
Dec 13, 2016 | 22.31 | 22.31 | 22.21 | 22.30 | 44,533 | +0.15(+0.66%) |
Dec 12, 2016 | 22.16 | 22.26 | 22.08 | 22.15 | 63,700 | -0.02(-0.11%) |
Dec 09, 2016 | 22.18 | 22.33 | 22.16 | 22.18 | 78,522 | -0.05(-0.21%) |
Dec 08, 2016 | 22.27 | 22.34 | 22.20 | 22.22 | 79,993 | -0.04(-0.17%) |
Dec 07, 2016 | 22.35 | 22.35 | 22.12 | 22.26 | 66,342 | -0.04(-0.17%) |
Dec 06, 2016 | 21.90 | 22.33 | 21.86 | 22.30 | 138,369 | +0.46(+2.10%) |
Dec 05, 2016 | 22.19 | 22.19 | 21.78 | 21.84 | 37,781 | -0.29(-1.31%) |
Dec 02, 2016 | 21.59 | 22.14 | 21.59 | 22.13 | 75,873 | +0.39(+1.81%) |
Dec 01, 2016 | 21.79 | 21.86 | 21.58 | 21.73 | 104,403 | -0.10(-0.45%) |
Nov 30, 2016 | 22.16 | 22.24 | 21.78 | 21.83 | 51,694 | -0.24(-1.10%) |
Nov 29, 2016 | 22.29 | 22.29 | 22.01 | 22.08 | 53,447 | -0.21(-0.96%) |
Nov 28, 2016 | 22.28 | 22.31 | 22.06 | 22.29 | 74,418 | +0.23(+1.06%) |
Nov 25, 2016 | 22.21 | 22.27 | 22.06 | 22.06 | 3,908 | -0.06(-0.25%) |
Nov 23, 2016 | 22.11 | 22.11 | 22.11 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 22.27 | 22.43 | 22.10 | 22.12 | 57,092 | -0.25(-1.13%) |
Nov 21, 2016 | 22.25 | 22.43 | 22.08 | 22.37 | 141,528 | +0.28(+1.27%) |
Nov 18, 2016 | 22.42 | 22.43 | 22.06 | 22.09 | 74,387 | -0.17(-0.76%) |
Nov 17, 2016 | 22.42 | 22.42 | 22.22 | 22.26 | 68,545 | +0.01(+0.04%) |
Nov 16, 2016 | 22.39 | 22.63 | 22.21 | 22.25 | 37,141 | -0.48(-2.10%) |
Nov 15, 2016 | 22.45 | 22.79 | 22.29 | 22.73 | 86,061 | +0.43(+1.93%) |
Nov 14, 2016 | 22.55 | 22.63 | 22.22 | 22.30 | 118,115 | -0.33(-1.45%) |
Nov 11, 2016 | 22.71 | 22.76 | 22.59 | 22.63 | 65,642 | -0.09(-0.39%) |
Nov 10, 2016 | 22.81 | 22.96 | 22.64 | 22.71 | 76,445 | -0.35(-1.52%) |
Nov 09, 2016 | 23.20 | 23.20 | 22.90 | 23.07 | 43,696 | -0.11(-0.48%) |
Nov 08, 2016 | 23.20 | 23.21 | 23.18 | 23.18 | 8,706 | -0.04(-0.16%) |
Nov 07, 2016 | 23.25 | 23.27 | 23.19 | 23.22 | 27,319 | -0.14(-0.60%) |
Nov 04, 2016 | 23.35 | 23.36 | 23.29 | 23.36 | 26,284 | +0.08(+0.36%) |
Nov 03, 2016 | 23.40 | 23.40 | 23.26 | 23.27 | 11,869 | -0.07(-0.32%) |
Nov 02, 2016 | 23.30 | 23.37 | 23.26 | 23.35 | 27,879 | +0.06(+0.24%) |
Nov 01, 2016 | 23.43 | 23.43 | 23.29 | 23.29 | 14,038 | -0.08(-0.33%) |
Oct 31, 2016 | 23.37 | 23.39 | 23.34 | 23.37 | 27,488 | -0.03(-0.14%) |
Oct 28, 2016 | 23.32 | 23.40 | 23.32 | 23.40 | 5,337 | +0.08(+0.34%) |
Oct 27, 2016 | 23.38 | 23.41 | 23.31 | 23.32 | 10,099 | -0.03(-0.12%) |
Oct 26, 2016 | 23.39 | 23.39 | 23.34 | 23.35 | 10,926 | -0.04(-0.16%) |
Oct 25, 2016 | 23.40 | 23.41 | 23.33 | 23.38 | 17,024 | +0.06(+0.24%) |
Oct 24, 2016 | 23.38 | 23.40 | 23.32 | 23.33 | 24,816 | -0.07(-0.32%) |
Oct 21, 2016 | 23.37 | 23.40 | 23.36 | 23.40 | 6,762 | +0.11(+0.48%) |
Oct 20, 2016 | 23.34 | 23.41 | 23.27 | 23.29 | 8,693 | +0.00(+0.00%) |
Oct 19, 2016 | 23.27 | 23.41 | 23.27 | 23.29 | 19,888 | -0.07(-0.28%) |
Oct 18, 2016 | 23.32 | 23.41 | 23.31 | 23.36 | 29,391 | -0.05(-0.20%) |
Oct 17, 2016 | 23.32 | 23.44 | 23.29 | 23.40 | 127,709 | +0.07(+0.31%) |
Oct 14, 2016 | 23.38 | 23.44 | 23.33 | 23.33 | 56,556 | -0.06(-0.27%) |
Oct 13, 2016 | 23.38 | 23.48 | 23.38 | 23.39 | 26,227 | -0.06(-0.24%) |
Oct 12, 2016 | 23.45 | 23.47 | 23.41 | 23.45 | 16,301 | +0.05(+0.20%) |
Oct 11, 2016 | 23.51 | 23.51 | 23.40 | 23.40 | 24,974 | -0.07(-0.32%) |
Oct 10, 2016 | 23.43 | 23.50 | 23.43 | 23.48 | 10,463 | +0.02(+0.08%) |
Oct 07, 2016 | 23.50 | 23.52 | 23.40 | 23.46 | 10,399 | +0.04(+0.16%) |
Oct 06, 2016 | 23.49 | 23.52 | 23.41 | 23.42 | 8,761 | -0.06(-0.26%) |
Oct 05, 2016 | 23.48 | 23.55 | 23.45 | 23.48 | 26,772 | +0.05(+0.22%) |
Oct 04, 2016 | 23.50 | 23.53 | 23.38 | 23.43 | 50,353 | -0.08(-0.34%) |
Oct 03, 2016 | 23.54 | 23.57 | 23.49 | 23.51 | 11,227 | +0.02(+0.08%) |
Sep 30, 2016 | 23.52 | 23.56 | 23.45 | 23.49 | 19,423 | -0.03(-0.11%) |
Sep 29, 2016 | 23.44 | 23.55 | 23.44 | 23.52 | 24,685 | -0.02(-0.09%) |
Sep 28, 2016 | 23.55 | 23.55 | 23.50 | 23.54 | 12,581 | +0.03(+0.14%) |
Sep 27, 2016 | 23.51 | 23.53 | 23.49 | 23.50 | 15,550 | -0.00(-0.01%) |
Sep 26, 2016 | 23.45 | 23.53 | 23.44 | 23.51 | 8,553 | +0.00(+0.02%) |
Sep 23, 2016 | 23.56 | 23.57 | 23.49 | 23.50 | 6,541 | +0.04(+0.17%) |
Sep 22, 2016 | 23.52 | 23.56 | 23.46 | 23.46 | 10,607 | -0.06(-0.24%) |
Sep 21, 2016 | 23.53 | 23.54 | 23.45 | 23.52 | 6,137 | +0.03(+0.12%) |
Sep 20, 2016 | 23.46 | 23.57 | 23.46 | 23.49 | 7,143 | -0.08(-0.36%) |
Sep 19, 2016 | 23.52 | 23.58 | 23.44 | 23.58 | 23,396 | +0.07(+0.28%) |
Sep 16, 2016 | 23.49 | 23.51 | 23.44 | 23.51 | 11,450 | +0.05(+0.22%) |
Sep 15, 2016 | 23.54 | 23.55 | 23.46 | 23.46 | 16,064 | -0.08(-0.34%) |
Sep 14, 2016 | 23.48 | 23.54 | 23.48 | 23.54 | 19,758 | +0.06(+0.24%) |
Sep 13, 2016 | 23.55 | 23.59 | 23.48 | 23.48 | 32,843 | -0.08(-0.36%) |
Sep 12, 2016 | 23.57 | 23.63 | 23.55 | 23.57 | 30,391 | +0.02(+0.08%) |
Sep 09, 2016 | 23.56 | 23.58 | 23.55 | 23.55 | 35,691 | -0.01(-0.06%) |
Sep 08, 2016 | 23.59 | 23.60 | 23.55 | 23.56 | 15,547 | -0.02(-0.09%) |
Sep 07, 2016 | 23.61 | 23.64 | 23.54 | 23.58 | 20,749 | -0.01(-0.04%) |
Sep 06, 2016 | 23.60 | 23.60 | 23.56 | 23.59 | 6,654 | +0.02(+0.08%) |
Sep 02, 2016 | 23.59 | 23.58 | 23.58 | 23.58 | 19,670 | -0.02(-0.08%) |
Sep 01, 2016 | 23.55 | 23.59 | 23.50 | 23.59 | 47,271 | +0.06(+0.26%) |
Aug 31, 2016 | 23.59 | 23.62 | 23.51 | 23.53 | 43,887 | -0.06(-0.24%) |
Aug 30, 2016 | 23.60 | 23.61 | 23.50 | 23.59 | 9,387 | +0.03(+0.12%) |
Aug 29, 2016 | 23.59 | 23.62 | 23.52 | 23.56 | 28,386 | -0.03(-0.11%) |
Aug 26, 2016 | 23.59 | 23.61 | 23.50 | 23.59 | 16,498 | +0.05(+0.20%) |
Aug 25, 2016 | 23.60 | 23.64 | 23.54 | 23.54 | 27,409 | -0.08(-0.32%) |
Aug 24, 2016 | 23.60 | 23.63 | 23.57 | 23.62 | 25,123 | +0.08(+0.35%) |
Aug 23, 2016 | 23.58 | 23.64 | 23.52 | 23.53 | 26,550 | -0.07(-0.31%) |
Aug 22, 2016 | 23.58 | 23.64 | 23.57 | 23.61 | 19,558 | +0.03(+0.14%) |
Aug 19, 2016 | 23.62 | 23.63 | 23.50 | 23.57 | 21,104 | +0.00(+0.00%) |
Aug 18, 2016 | 23.57 | 23.63 | 23.55 | 23.57 | 23,603 | +0.03(+0.12%) |
Aug 17, 2016 | 23.58 | 23.63 | 23.52 | 23.55 | 20,757 | +0.01(+0.06%) |
Aug 16, 2016 | 23.48 | 23.56 | 23.48 | 23.53 | 35,631 | -0.04(-0.16%) |
Aug 15, 2016 | 23.54 | 23.59 | 23.51 | 23.57 | 20,267 | +0.04(+0.16%) |
Aug 12, 2016 | 23.52 | 23.59 | 23.48 | 23.53 | 17,729 | -0.02(-0.08%) |
Aug 11, 2016 | 23.57 | 23.59 | 23.54 | 23.55 | 56,495 | -0.03(-0.12%) |
Aug 10, 2016 | 23.57 | 23.60 | 23.53 | 23.58 | 8,494 | +0.05(+0.20%) |
Aug 09, 2016 | 23.54 | 23.56 | 23.50 | 23.53 | 27,546 | +0.05(+0.20%) |
Aug 08, 2016 | 23.54 | 23.54 | 23.48 | 23.49 | 69,683 | -0.01(-0.04%) |
Aug 05, 2016 | 23.59 | 23.59 | 23.49 | 23.50 | 12,262 | -0.06(-0.24%) |
Aug 04, 2016 | 23.56 | 23.62 | 23.53 | 23.55 | 25,970 | +0.02(+0.08%) |
Aug 03, 2016 | 23.49 | 23.62 | 23.48 | 23.53 | 39,054 | +0.00(+0.00%) |
Aug 02, 2016 | 23.48 | 23.59 | 23.48 | 23.53 | 23,599 | -0.03(-0.12%) |
Aug 01, 2016 | 23.52 | 23.58 | 23.52 | 23.56 | 21,816 | -0.01(-0.03%) |
Jul 29, 2016 | 23.57 | 23.59 | 23.53 | 23.57 | 207,381 | +0.05(+0.20%) |
Jul 28, 2016 | 23.57 | 23.58 | 23.52 | 23.52 | 15,943 | -0.06(-0.24%) |
Jul 27, 2016 | 23.55 | 23.59 | 23.54 | 23.58 | 16,281 | +0.02(+0.08%) |
Jul 26, 2016 | 23.55 | 23.58 | 23.54 | 23.56 | 16,180 | +0.01(+0.04%) |
Jul 25, 2016 | 23.53 | 23.56 | 23.53 | 23.55 | 8,250 | +0.01(+0.04%) |
Jul 22, 2016 | 23.53 | 23.54 | 23.53 | 23.54 | 10,574 | -0.01(-0.04%) |
Jul 21, 2016 | 23.54 | 23.58 | 23.53 | 23.55 | 8,210 | +0.01(+0.04%) |
Jul 20, 2016 | 23.48 | 23.56 | 23.48 | 23.54 | 44,235 | +0.00(+0.00%) |
Jul 19, 2016 | 23.58 | 23.58 | 23.50 | 23.54 | 18,130 | -0.02(-0.08%) |
Jul 18, 2016 | 23.52 | 23.57 | 23.52 | 23.56 | 22,841 | +0.01(+0.04%) |
Jul 15, 2016 | 23.50 | 23.55 | 23.50 | 23.55 | 3,528 | -0.02(-0.08%) |
Jul 14, 2016 | 23.51 | 23.58 | 23.51 | 23.57 | 36,629 | +0.04(+0.16%) |
Jul 13, 2016 | 23.56 | 23.56 | 23.52 | 23.53 | 24,762 | +0.02(+0.07%) |
Jul 12, 2016 | 23.53 | 23.58 | 23.51 | 23.51 | 15,718 | +0.00(+0.00%) |
Jul 11, 2016 | 23.57 | 23.57 | 23.48 | 23.51 | 11,305 | -0.05(-0.22%) |
Jul 08, 2016 | 23.56 | 23.59 | 23.52 | 23.56 | 25,509 | +0.03(+0.14%) |
Jul 07, 2016 | 23.57 | 23.57 | 23.47 | 23.53 | 17,418 | -0.03(-0.12%) |
Jul 06, 2016 | 23.61 | 23.62 | 23.53 | 23.56 | 16,055 | +0.00(+0.00%) |
Jul 05, 2016 | 23.55 | 23.59 | 23.46 | 23.56 | 37,636 | +0.00(+0.00%) |
Jul 01, 2016 | 23.57 | 23.56 | 23.56 | 23.56 | 37,132 | +0.02(+0.11%) |
Jun 30, 2016 | 23.41 | 23.58 | 23.41 | 23.53 | 91,853 | -0.01(-0.04%) |
Jun 29, 2016 | 23.53 | 23.55 | 23.48 | 23.54 | 14,219 | +0.07(+0.32%) |
Jun 28, 2016 | 23.53 | 23.54 | 23.45 | 23.47 | 27,391 | -0.05(-0.20%) |
Jun 27, 2016 | 23.56 | 23.56 | 23.46 | 23.52 | 42,822 | +0.00(+0.00%) |
Jun 24, 2016 | 23.56 | 23.56 | 23.38 | 23.52 | 54,892 | +0.17(+0.71%) |
Jun 23, 2016 | 23.44 | 23.46 | 23.35 | 23.35 | 15,472 | -0.06(-0.26%) |
Jun 22, 2016 | 23.47 | 23.49 | 23.35 | 23.41 | 18,717 | +0.01(+0.06%) |
Jun 21, 2016 | 23.40 | 23.47 | 23.39 | 23.40 | 64,903 | +0.00(+0.00%) |
Jun 20, 2016 | 23.40 | 23.45 | 23.39 | 23.39 | 7,500 | -0.02(-0.08%) |
Jun 17, 2016 | 23.43 | 23.48 | 23.38 | 23.41 | 24,850 | +0.03(+0.12%) |
Jun 16, 2016 | 23.47 | 23.48 | 23.35 | 23.39 | 23,073 | -0.04(-0.16%) |
Jun 15, 2016 | 23.33 | 23.42 | 23.33 | 23.42 | 41,794 | +0.01(+0.04%) |
Jun 14, 2016 | 23.31 | 23.43 | 23.30 | 23.41 | 5,957 | +0.08(+0.36%) |
Jun 13, 2016 | 23.38 | 23.40 | 23.33 | 23.33 | 2,399 | -0.01(-0.04%) |
Jun 10, 2016 | 23.34 | 23.38 | 23.24 | 23.34 | 10,570 | +0.07(+0.31%) |
Jun 09, 2016 | 23.30 | 23.34 | 23.27 | 23.27 | 15,715 | -0.02(-0.07%) |
Jun 08, 2016 | 23.33 | 23.34 | 23.27 | 23.28 | 18,627 | -0.03(-0.12%) |
Jun 07, 2016 | 23.36 | 23.36 | 23.29 | 23.31 | 110,151 | +0.00(+0.02%) |
Jun 06, 2016 | 23.39 | 23.39 | 23.27 | 23.31 | 27,999 | -0.07(-0.30%) |
Jun 03, 2016 | 23.54 | 23.54 | 23.27 | 23.38 | 37,694 | +0.01(+0.04%) |
Jun 02, 2016 | 23.32 | 23.38 | 23.27 | 23.37 | 26,825 | +0.11(+0.47%) |