Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.07 | 23.07 | 22.79 | 22.91 | 2,813,365 | -0.03(-0.11%) |
Jun 29, 2017 | 23.11 | 23.11 | 22.80 | 22.93 | 5,021,077 | -0.15(-0.67%) |
Jun 28, 2017 | 22.81 | 23.11 | 22.81 | 23.09 | 2,807,043 | +0.37(+1.62%) |
Jun 27, 2017 | 22.74 | 22.80 | 22.63 | 22.72 | 2,260,386 | +0.09(+0.42%) |
Jun 26, 2017 | 22.63 | 22.77 | 22.54 | 22.63 | 1,985,071 | +0.06(+0.27%) |
Jun 23, 2017 | 22.40 | 22.64 | 22.36 | 22.57 | 1,661,593 | +0.09(+0.38%) |
Jun 22, 2017 | 22.38 | 22.60 | 22.35 | 22.48 | 4,486,326 | +0.24(+1.08%) |
Jun 21, 2017 | 22.32 | 22.45 | 22.19 | 22.24 | 2,418,814 | -0.10(-0.46%) |
Jun 20, 2017 | 22.56 | 22.56 | 22.33 | 22.34 | 3,884,918 | -0.27(-1.19%) |
Jun 19, 2017 | 22.64 | 22.72 | 22.53 | 22.61 | 2,492,268 | +0.07(+0.30%) |
Jun 16, 2017 | 22.45 | 22.55 | 22.29 | 22.54 | 2,813,783 | +0.20(+0.87%) |
Jun 15, 2017 | 22.22 | 22.39 | 22.17 | 22.35 | 3,257,786 | -0.08(-0.38%) |
Jun 14, 2017 | 22.87 | 22.87 | 22.40 | 22.43 | 2,657,769 | -0.28(-1.23%) |
Jun 13, 2017 | 22.74 | 22.75 | 22.60 | 22.71 | 3,342,823 | +0.14(+0.64%) |
Jun 12, 2017 | 22.53 | 22.71 | 22.34 | 22.57 | 4,740,483 | +0.06(+0.26%) |
Jun 09, 2017 | 22.37 | 22.60 | 22.36 | 22.51 | 3,189,622 | +0.18(+0.80%) |
Jun 08, 2017 | 22.24 | 22.34 | 22.22 | 22.33 | 3,238,559 | +0.10(+0.46%) |
Jun 07, 2017 | 22.44 | 22.55 | 22.20 | 22.23 | 4,043,141 | -0.26(-1.17%) |
Jun 06, 2017 | 22.41 | 22.49 | 22.29 | 22.49 | 2,022,108 | +0.12(+0.53%) |
Jun 05, 2017 | 22.37 | 22.41 | 22.21 | 22.37 | 2,127,026 | +0.01(+0.04%) |
Jun 02, 2017 | 22.37 | 22.43 | 22.29 | 22.37 | 2,282,819 | -0.01(-0.04%) |
Jun 01, 2017 | 22.20 | 22.46 | 22.20 | 22.37 | 2,547,795 | +0.16(+0.73%) |
May 31, 2017 | 22.28 | 22.34 | 22.09 | 22.21 | 4,588,489 | -0.11(-0.49%) |
May 30, 2017 | 22.32 | 22.40 | 22.31 | 22.32 | 3,219,498 | -0.08(-0.34%) |
May 26, 2017 | 22.40 | 22.43 | 22.31 | 22.40 | 1,734,104 | +0.06(+0.27%) |
May 25, 2017 | 22.54 | 22.61 | 22.26 | 22.34 | 2,520,478 | -0.08(-0.38%) |
May 24, 2017 | 22.40 | 22.45 | 22.26 | 22.43 | 1,698,344 | +0.02(+0.08%) |
May 23, 2017 | 22.46 | 22.55 | 22.38 | 22.41 | 3,161,699 | -0.03(-0.15%) |
May 22, 2017 | 22.32 | 22.54 | 22.32 | 22.44 | 2,603,950 | +0.13(+0.57%) |
May 19, 2017 | 22.08 | 22.36 | 22.04 | 22.32 | 3,410,753 | +0.40(+1.82%) |
May 18, 2017 | 21.87 | 22.05 | 21.72 | 21.92 | 4,593,313 | +0.01(+0.04%) |
May 17, 2017 | 22.19 | 22.21 | 21.87 | 21.91 | 6,386,785 | -0.46(-2.05%) |
May 16, 2017 | 22.51 | 22.59 | 22.36 | 22.37 | 2,283,311 | -0.03(-0.11%) |
May 15, 2017 | 22.37 | 22.49 | 22.37 | 22.39 | 1,867,192 | +0.22(+1.00%) |
May 12, 2017 | 22.20 | 22.26 | 22.07 | 22.17 | 2,766,074 | -0.03(-0.15%) |
May 11, 2017 | 22.25 | 22.29 | 22.14 | 22.21 | 2,983,462 | -0.19(-0.83%) |
May 10, 2017 | 22.25 | 22.41 | 22.21 | 22.39 | 2,178,628 | +0.20(+0.92%) |
May 09, 2017 | 22.31 | 22.36 | 22.10 | 22.19 | 3,946,485 | -0.16(-0.72%) |
May 08, 2017 | 22.36 | 22.38 | 22.24 | 22.35 | 3,327,840 | +0.03(+0.11%) |
May 05, 2017 | 21.95 | 22.35 | 21.94 | 22.32 | 3,615,333 | +0.41(+1.86%) |
May 04, 2017 | 22.09 | 22.16 | 21.87 | 21.92 | 10,429,075 | -0.27(-1.22%) |
May 03, 2017 | 22.20 | 22.31 | 22.15 | 22.19 | 5,878,220 | -0.08(-0.34%) |
May 02, 2017 | 22.25 | 22.32 | 22.19 | 22.26 | 2,680,570 | +0.00(+0.00%) |
May 01, 2017 | 22.32 | 22.41 | 22.26 | 22.26 | 1,697,799 | -0.03(-0.15%) |
Apr 28, 2017 | 22.23 | 22.37 | 22.17 | 22.30 | 2,269,841 | +0.04(+0.19%) |
Apr 27, 2017 | 22.49 | 22.54 | 22.06 | 22.26 | 5,032,630 | -0.24(-1.06%) |
Apr 26, 2017 | 22.69 | 22.79 | 22.49 | 22.49 | 4,040,697 | -0.25(-1.08%) |
Apr 25, 2017 | 22.68 | 22.77 | 22.65 | 22.74 | 2,149,846 | -0.03(-0.11%) |
Apr 24, 2017 | 22.92 | 22.92 | 22.75 | 22.77 | 1,960,318 | +0.20(+0.90%) |
Apr 21, 2017 | 22.53 | 22.61 | 22.49 | 22.56 | 1,495,410 | -0.07(-0.30%) |
Apr 20, 2017 | 22.47 | 22.69 | 22.47 | 22.63 | 2,997,808 | +0.14(+0.60%) |
Apr 19, 2017 | 22.71 | 22.77 | 22.45 | 22.49 | 2,073,770 | -0.26(-1.16%) |
Apr 18, 2017 | 22.82 | 22.86 | 22.62 | 22.76 | 3,274,080 | -0.20(-0.85%) |
Apr 17, 2017 | 22.77 | 23.03 | 22.77 | 22.95 | 2,571,854 | +0.29(+1.27%) |
Apr 13, 2017 | 22.99 | 23.01 | 22.66 | 22.66 | 3,967,498 | -0.31(-1.33%) |
Apr 12, 2017 | 22.98 | 23.07 | 22.89 | 22.97 | 3,021,600 | -0.02(-0.07%) |
Apr 11, 2017 | 23.03 | 23.04 | 22.78 | 22.99 | 2,995,311 | -0.03(-0.11%) |
Apr 10, 2017 | 22.81 | 23.07 | 22.81 | 23.01 | 1,633,158 | +0.20(+0.86%) |
Apr 07, 2017 | 22.93 | 22.95 | 22.79 | 22.82 | 2,037,034 | -0.03(-0.15%) |
Apr 06, 2017 | 22.82 | 22.91 | 22.76 | 22.85 | 2,001,650 | +0.12(+0.52%) |
Apr 05, 2017 | 22.89 | 23.00 | 22.72 | 22.73 | 3,139,440 | -0.09(-0.41%) |
Apr 04, 2017 | 22.61 | 22.84 | 22.60 | 22.82 | 3,165,630 | +0.08(+0.37%) |
Apr 03, 2017 | 22.79 | 22.85 | 22.50 | 22.74 | 4,203,547 | -0.08(-0.37%) |
Mar 31, 2017 | 22.88 | 22.94 | 22.80 | 22.82 | 2,294,555 | +0.00(+0.00%) |
Mar 30, 2017 | 22.99 | 23.03 | 22.82 | 22.82 | 3,996,042 | -0.14(-0.59%) |
Mar 29, 2017 | 22.76 | 22.96 | 22.70 | 22.96 | 1,976,879 | +0.18(+0.78%) |
Mar 28, 2017 | 22.61 | 22.85 | 22.61 | 22.78 | 2,167,162 | +0.18(+0.79%) |
Mar 27, 2017 | 22.49 | 22.64 | 22.35 | 22.60 | 2,215,116 | +0.08(+0.34%) |
Mar 24, 2017 | 22.55 | 22.64 | 22.50 | 22.53 | 3,592,988 | -0.03(-0.15%) |
Mar 23, 2017 | 22.44 | 22.68 | 22.43 | 22.56 | 7,341,656 | +0.08(+0.38%) |
Mar 22, 2017 | 22.26 | 22.49 | 22.19 | 22.48 | 3,100,289 | +0.14(+0.61%) |
Mar 21, 2017 | 22.72 | 22.84 | 22.34 | 22.34 | 9,571,654 | -0.25(-1.09%) |
Mar 20, 2017 | 22.67 | 22.71 | 22.51 | 22.59 | 1,908,498 | -0.09(-0.41%) |
Mar 17, 2017 | 22.90 | 22.95 | 22.68 | 22.68 | 3,025,108 | -0.14(-0.60%) |
Mar 16, 2017 | 22.84 | 22.97 | 22.80 | 22.82 | 2,406,407 | +0.02(+0.07%) |
Mar 15, 2017 | 22.43 | 22.80 | 22.41 | 22.80 | 4,418,095 | +0.45(+2.01%) |
Mar 14, 2017 | 22.45 | 22.49 | 22.32 | 22.35 | 2,926,267 | -0.29(-1.28%) |
Mar 13, 2017 | 22.52 | 22.66 | 22.51 | 22.64 | 2,103,641 | +0.11(+0.49%) |
Mar 10, 2017 | 22.63 | 22.70 | 22.41 | 22.53 | 2,576,343 | +0.03(+0.11%) |
Mar 09, 2017 | 22.51 | 22.64 | 22.39 | 22.50 | 2,769,196 | +0.00(+0.00%) |
Mar 08, 2017 | 22.78 | 22.82 | 22.50 | 22.50 | 4,106,035 | -0.28(-1.23%) |
Mar 07, 2017 | 22.82 | 22.84 | 22.73 | 22.78 | 3,237,003 | -0.04(-0.19%) |
Mar 06, 2017 | 22.73 | 22.83 | 22.63 | 22.82 | 2,357,077 | +0.03(+0.15%) |
Mar 03, 2017 | 22.64 | 22.82 | 22.62 | 22.79 | 1,784,640 | +0.14(+0.60%) |
Mar 02, 2017 | 22.77 | 22.80 | 22.66 | 22.66 | 2,729,029 | -0.17(-0.74%) |
Mar 01, 2017 | 22.76 | 22.87 | 22.67 | 22.82 | 15,045,615 | +0.16(+0.71%) |
Feb 28, 2017 | 22.88 | 22.99 | 22.65 | 22.66 | 7,097,948 | -0.41(-1.77%) |
Feb 27, 2017 | 23.11 | 23.15 | 22.98 | 23.07 | 4,173,100 | -0.04(-0.18%) |
Feb 24, 2017 | 23.38 | 23.39 | 23.09 | 23.11 | 3,664,256 | -0.32(-1.38%) |
Feb 23, 2017 | 23.67 | 23.69 | 23.43 | 23.44 | 6,925,086 | -0.07(-0.29%) |
Feb 22, 2017 | 23.53 | 23.55 | 23.43 | 23.50 | 1,516,911 | -0.13(-0.54%) |
Feb 21, 2017 | 23.59 | 23.66 | 23.55 | 23.63 | 1,338,137 | +0.04(+0.18%) |
Feb 17, 2017 | 23.59 | 23.59 | 23.59 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 23.69 | 23.71 | 23.63 | 23.64 | 2,038,834 | +0.01(+0.04%) |
Feb 15, 2017 | 23.51 | 23.64 | 23.50 | 23.63 | 1,401,932 | +0.05(+0.22%) |
Feb 14, 2017 | 23.56 | 23.61 | 23.40 | 23.58 | 1,774,927 | +0.08(+0.33%) |
Feb 13, 2017 | 23.47 | 23.54 | 23.43 | 23.50 | 1,263,558 | +0.08(+0.33%) |
Feb 10, 2017 | 23.30 | 23.47 | 23.28 | 23.43 | 3,752,021 | +0.25(+1.10%) |
Feb 09, 2017 | 23.17 | 23.22 | 23.12 | 23.17 | 1,691,152 | +0.16(+0.70%) |
Feb 08, 2017 | 22.91 | 23.02 | 22.79 | 23.01 | 1,382,420 | +0.08(+0.37%) |
Feb 07, 2017 | 22.88 | 22.97 | 22.86 | 22.93 | 2,578,609 | -0.07(-0.30%) |
Feb 06, 2017 | 23.05 | 23.09 | 22.91 | 22.99 | 1,607,116 | -0.16(-0.70%) |
Feb 03, 2017 | 23.14 | 23.27 | 23.05 | 23.16 | 11,686,512 | +0.08(+0.37%) |
Feb 02, 2017 | 23.08 | 23.15 | 23.01 | 23.07 | 1,919,966 | +0.06(+0.26%) |
Feb 01, 2017 | 23.00 | 23.08 | 22.85 | 23.01 | 2,346,149 | -0.07(-0.29%) |
Jan 31, 2017 | 23.06 | 23.16 | 22.93 | 23.08 | 1,840,666 | +0.14(+0.63%) |
Jan 30, 2017 | 23.12 | 23.12 | 22.88 | 22.94 | 1,905,058 | -0.21(-0.92%) |
Jan 27, 2017 | 23.32 | 23.34 | 23.11 | 23.15 | 1,522,324 | -0.18(-0.76%) |
Jan 26, 2017 | 23.37 | 23.37 | 23.23 | 23.33 | 2,455,811 | -0.06(-0.25%) |
Jan 25, 2017 | 23.27 | 23.43 | 23.27 | 23.39 | 1,719,382 | +0.20(+0.88%) |
Jan 24, 2017 | 22.83 | 23.22 | 22.83 | 23.18 | 2,704,569 | +0.41(+1.79%) |
Jan 23, 2017 | 22.77 | 22.82 | 22.61 | 22.77 | 8,707,070 | -0.01(-0.04%) |
Jan 20, 2017 | 22.60 | 22.82 | 22.60 | 22.78 | 2,315,368 | +0.18(+0.79%) |
Jan 19, 2017 | 22.70 | 22.70 | 22.53 | 22.60 | 3,853,660 | -0.08(-0.34%) |
Jan 18, 2017 | 23.04 | 23.04 | 22.62 | 22.68 | 2,298,638 | -0.38(-1.66%) |
Jan 17, 2017 | 23.17 | 23.20 | 23.05 | 23.06 | 1,850,535 | +0.03(+0.11%) |
Jan 13, 2017 | 23.04 | 23.04 | 23.04 | 0 | +0.11(+0.48%) | |
Jan 12, 2017 | 23.02 | 23.11 | 22.80 | 22.93 | 2,712,566 | +0.01(+0.04%) |
Jan 11, 2017 | 22.66 | 22.94 | 22.65 | 22.92 | 4,228,339 | +0.21(+0.93%) |
Jan 10, 2017 | 22.69 | 22.82 | 22.69 | 22.71 | 1,339,671 | +0.03(+0.15%) |
Jan 09, 2017 | 22.77 | 22.77 | 22.60 | 22.67 | 1,073,704 | -0.16(-0.71%) |
Jan 06, 2017 | 22.93 | 22.94 | 22.77 | 22.83 | 1,023,098 | -0.04(-0.19%) |
Jan 05, 2017 | 22.79 | 23.00 | 22.75 | 22.88 | 3,772,398 | +0.17(+0.75%) |
Jan 04, 2017 | 22.55 | 22.75 | 22.52 | 22.71 | 2,076,440 | +0.37(+1.67%) |
Jan 03, 2017 | 22.23 | 22.44 | 22.23 | 22.33 | 4,500,558 | +0.13(+0.57%) |
Dec 30, 2016 | 22.21 | 22.21 | 22.21 | 0 | -0.02(-0.08%) | |
Dec 29, 2016 | 22.04 | 22.30 | 22.04 | 22.22 | 4,993,057 | +0.13(+0.58%) |
Dec 28, 2016 | 22.15 | 22.20 | 22.06 | 22.09 | 4,782,390 | -0.04(-0.19%) |
Dec 27, 2016 | 22.21 | 22.22 | 22.10 | 22.14 | 3,894,779 | +0.00(+0.00%) |
Dec 23, 2016 | 22.14 | 22.14 | 22.14 | 0 | -0.12(-0.53%) | |
Dec 22, 2016 | 22.21 | 22.27 | 22.16 | 22.26 | 1,461,873 | -0.08(-0.34%) |
Dec 21, 2016 | 22.41 | 22.41 | 22.28 | 22.33 | 2,428,175 | -0.01(-0.07%) |
Dec 20, 2016 | 22.29 | 22.41 | 22.29 | 22.35 | 2,924,282 | +0.12(+0.53%) |
Dec 19, 2016 | 22.32 | 22.34 | 22.23 | 22.23 | 1,502,182 | -0.13(-0.56%) |
Dec 16, 2016 | 22.30 | 22.41 | 22.30 | 22.36 | 2,933,372 | +0.05(+0.23%) |
Dec 15, 2016 | 22.14 | 22.35 | 22.09 | 22.30 | 4,782,479 | -0.04(-0.19%) |
Dec 14, 2016 | 22.82 | 22.84 | 22.31 | 22.35 | 4,159,625 | -0.50(-2.17%) |
Dec 13, 2016 | 22.74 | 22.93 | 22.74 | 22.84 | 3,688,663 | +0.14(+0.63%) |
Dec 12, 2016 | 22.75 | 22.82 | 22.67 | 22.70 | 2,459,349 | +0.05(+0.22%) |
Dec 09, 2016 | 22.65 | 22.70 | 22.62 | 22.65 | 2,695,975 | +0.07(+0.30%) |
Dec 08, 2016 | 22.45 | 22.60 | 22.43 | 22.58 | 1,502,679 | +0.18(+0.79%) |
Dec 07, 2016 | 22.21 | 22.44 | 22.17 | 22.41 | 2,084,155 | +0.24(+1.10%) |
Dec 06, 2016 | 22.11 | 22.18 | 22.07 | 22.16 | 8,423,860 | +0.03(+0.15%) |
Dec 05, 2016 | 22.17 | 22.24 | 22.10 | 22.13 | 1,552,628 | +0.08(+0.34%) |
Dec 02, 2016 | 22.05 | 22.12 | 21.96 | 22.05 | 3,037,288 | +0.10(+0.46%) |
Dec 01, 2016 | 22.08 | 22.14 | 21.94 | 21.95 | 4,541,952 | +0.08(+0.38%) |
Nov 30, 2016 | 21.90 | 22.04 | 21.84 | 21.87 | 14,569,532 | +0.13(+0.62%) |
Nov 29, 2016 | 21.67 | 21.80 | 21.62 | 21.73 | 2,537,759 | -0.04(-0.19%) |
Nov 28, 2016 | 21.91 | 21.92 | 21.76 | 21.78 | 2,136,579 | +0.02(+0.08%) |
Nov 25, 2016 | 21.73 | 21.81 | 21.73 | 21.76 | 1,211,903 | -0.04(-0.19%) |
Nov 23, 2016 | 21.80 | 21.80 | 21.80 | 0 | -0.04(-0.19%) | |
Nov 22, 2016 | 21.94 | 21.95 | 21.76 | 21.84 | 2,240,979 | +0.00(+0.00%) |
Nov 21, 2016 | 21.64 | 21.85 | 21.64 | 21.84 | 1,974,985 | +0.44(+2.04%) |
Nov 18, 2016 | 21.38 | 21.43 | 21.30 | 21.41 | 3,168,343 | +0.03(+0.16%) |
Nov 17, 2016 | 21.38 | 21.51 | 21.35 | 21.37 | 2,337,726 | +0.08(+0.40%) |
Nov 16, 2016 | 21.25 | 21.34 | 21.19 | 21.29 | 2,387,859 | -0.04(-0.20%) |
Nov 15, 2016 | 21.05 | 21.33 | 21.01 | 21.33 | 2,002,591 | +0.40(+1.93%) |
Nov 14, 2016 | 20.93 | 20.95 | 20.81 | 20.93 | 4,051,993 | +0.03(+0.16%) |
Nov 11, 2016 | 21.19 | 21.20 | 20.80 | 20.89 | 3,265,196 | -0.38(-1.78%) |
Nov 10, 2016 | 21.29 | 21.43 | 21.19 | 21.27 | 4,084,891 | -0.13(-0.59%) |
Nov 09, 2016 | 21.09 | 21.43 | 21.07 | 21.40 | 11,838,261 | +0.03(+0.16%) |
Nov 08, 2016 | 21.18 | 21.41 | 21.16 | 21.36 | 1,675,332 | +0.13(+0.63%) |
Nov 07, 2016 | 21.14 | 21.25 | 21.12 | 21.23 | 1,531,485 | +0.27(+1.28%) |
Nov 04, 2016 | 20.97 | 21.04 | 20.86 | 20.96 | 1,577,855 | -0.12(-0.56%) |
Nov 03, 2016 | 21.14 | 21.20 | 21.04 | 21.08 | 2,196,347 | -0.03(-0.12%) |
Nov 02, 2016 | 21.30 | 21.32 | 21.07 | 21.10 | 4,282,914 | -0.24(-1.10%) |
Nov 01, 2016 | 21.44 | 21.49 | 21.22 | 21.34 | 2,675,643 | +0.03(+0.12%) |
Oct 31, 2016 | 21.32 | 21.43 | 21.29 | 21.31 | 1,758,847 | -0.08(-0.39%) |
Oct 28, 2016 | 21.43 | 21.55 | 21.33 | 21.40 | 2,326,113 | -0.05(-0.23%) |
Oct 27, 2016 | 21.56 | 21.56 | 21.40 | 21.45 | 1,384,170 | +0.03(+0.16%) |
Oct 26, 2016 | 21.36 | 21.51 | 21.35 | 21.41 | 2,263,378 | -0.08(-0.35%) |
Oct 25, 2016 | 21.56 | 21.61 | 21.46 | 21.49 | 1,999,979 | -0.02(-0.08%) |
Oct 24, 2016 | 21.58 | 21.62 | 21.43 | 21.51 | 1,371,226 | -0.10(-0.47%) |
Oct 21, 2016 | 21.46 | 21.62 | 21.39 | 21.61 | 1,346,624 | -0.03(-0.16%) |
Oct 20, 2016 | 21.67 | 21.72 | 21.57 | 21.64 | 1,950,737 | -0.15(-0.69%) |
Oct 19, 2016 | 21.78 | 21.94 | 21.69 | 21.79 | 3,516,312 | +0.15(+0.70%) |
Oct 18, 2016 | 21.66 | 21.70 | 21.53 | 21.64 | 1,568,213 | +0.21(+0.98%) |
Oct 17, 2016 | 21.37 | 21.46 | 21.36 | 21.43 | 2,036,569 | +0.06(+0.28%) |
Oct 14, 2016 | 21.49 | 21.60 | 21.36 | 21.37 | 1,752,292 | +0.03(+0.16%) |
Oct 13, 2016 | 21.17 | 21.43 | 21.02 | 21.34 | 3,295,371 | +0.09(+0.43%) |
Oct 12, 2016 | 21.20 | 21.33 | 21.11 | 21.25 | 1,629,331 | +0.04(+0.20%) |
Oct 11, 2016 | 21.32 | 21.32 | 21.14 | 21.20 | 2,830,883 | -0.16(-0.75%) |
Oct 10, 2016 | 21.32 | 21.51 | 21.27 | 21.36 | 2,171,535 | +0.23(+1.07%) |
Oct 07, 2016 | 21.36 | 21.37 | 21.01 | 21.14 | 1,541,343 | -0.18(-0.83%) |
Oct 06, 2016 | 21.33 | 21.40 | 21.23 | 21.31 | 1,361,285 | -0.08(-0.39%) |
Oct 05, 2016 | 21.32 | 21.46 | 21.30 | 21.40 | 2,260,496 | +0.18(+0.87%) |
Oct 04, 2016 | 21.42 | 21.49 | 21.10 | 21.21 | 3,293,162 | -0.34(-1.60%) |
Oct 03, 2016 | 21.59 | 21.60 | 21.42 | 21.56 | 3,822,244 | -0.04(-0.19%) |
Sep 30, 2016 | 21.72 | 21.74 | 21.55 | 21.60 | 1,816,561 | +0.07(+0.31%) |
Sep 29, 2016 | 21.65 | 21.74 | 21.43 | 21.53 | 2,328,328 | -0.06(-0.27%) |
Sep 28, 2016 | 21.19 | 21.60 | 21.10 | 21.59 | 2,323,086 | +0.42(+1.99%) |
Sep 27, 2016 | 21.05 | 21.20 | 20.97 | 21.17 | 1,073,005 | -0.02(-0.08%) |
Sep 26, 2016 | 21.34 | 21.36 | 21.15 | 21.19 | 1,395,138 | -0.19(-0.90%) |
Sep 23, 2016 | 21.51 | 21.56 | 21.33 | 21.38 | 1,241,859 | -0.29(-1.32%) |
Sep 22, 2016 | 21.77 | 21.84 | 21.65 | 21.67 | 1,767,269 | +0.19(+0.90%) |
Sep 21, 2016 | 21.17 | 21.49 | 21.17 | 21.47 | 2,683,516 | +0.44(+2.08%) |
Sep 20, 2016 | 21.04 | 21.13 | 21.01 | 21.04 | 1,478,646 | +0.02(+0.08%) |
Sep 19, 2016 | 21.15 | 21.19 | 21.00 | 21.02 | 1,581,775 | +0.08(+0.36%) |
Sep 16, 2016 | 20.94 | 20.99 | 20.85 | 20.94 | 1,381,671 | -0.15(-0.72%) |
Sep 15, 2016 | 20.83 | 21.19 | 20.83 | 21.09 | 2,772,335 | +0.29(+1.37%) |
Sep 14, 2016 | 20.78 | 21.04 | 20.77 | 20.81 | 3,348,121 | -0.02(-0.08%) |
Sep 13, 2016 | 21.09 | 21.11 | 20.77 | 20.83 | 3,422,817 | -0.56(-2.63%) |
Sep 12, 2016 | 21.09 | 21.44 | 21.06 | 21.39 | 4,788,153 | +0.08(+0.36%) |
Sep 09, 2016 | 21.58 | 21.62 | 21.25 | 21.31 | 2,339,201 | -0.56(-2.57%) |
Sep 08, 2016 | 21.86 | 21.98 | 21.77 | 21.88 | 2,200,453 | -0.04(-0.19%) |
Sep 07, 2016 | 22.03 | 22.04 | 21.81 | 21.92 | 2,256,945 | -0.08(-0.38%) |
Sep 06, 2016 | 21.93 | 22.03 | 21.84 | 22.00 | 3,407,542 | +0.26(+1.20%) |
Sep 02, 2016 | 21.64 | 21.74 | 21.74 | 21.74 | 2,229,684 | +0.31(+1.45%) |
Sep 01, 2016 | 21.23 | 21.46 | 21.23 | 21.43 | 3,322,464 | +0.15(+0.71%) |
Aug 31, 2016 | 21.36 | 21.41 | 21.18 | 21.28 | 2,758,856 | -0.19(-0.86%) |
Aug 30, 2016 | 21.53 | 21.67 | 21.44 | 21.46 | 2,424,880 | -0.10(-0.47%) |
Aug 29, 2016 | 21.46 | 21.62 | 21.43 | 21.57 | 1,140,564 | +0.04(+0.20%) |
Aug 26, 2016 | 21.73 | 21.93 | 21.46 | 21.52 | 2,706,505 | -0.08(-0.35%) |
Aug 25, 2016 | 21.61 | 21.66 | 21.54 | 21.60 | 979,931 | -0.03(-0.16%) |
Aug 24, 2016 | 21.74 | 21.82 | 21.59 | 21.63 | 1,268,179 | -0.18(-0.81%) |
Aug 23, 2016 | 21.78 | 21.92 | 21.78 | 21.81 | 1,067,946 | +0.13(+0.58%) |
Aug 22, 2016 | 21.62 | 21.71 | 21.52 | 21.68 | 1,109,398 | -0.07(-0.31%) |
Aug 19, 2016 | 21.72 | 21.77 | 21.62 | 21.75 | 1,151,167 | -0.14(-0.65%) |
Aug 18, 2016 | 21.82 | 21.92 | 21.81 | 21.89 | 1,163,103 | +0.15(+0.70%) |
Aug 17, 2016 | 21.70 | 21.80 | 21.59 | 21.74 | 2,082,250 | -0.03(-0.12%) |
Aug 16, 2016 | 21.82 | 21.83 | 21.68 | 21.77 | 1,439,927 | +0.03(+0.12%) |
Aug 15, 2016 | 21.73 | 21.80 | 21.71 | 21.74 | 1,505,557 | +0.11(+0.51%) |
Aug 12, 2016 | 21.76 | 21.76 | 21.57 | 21.63 | 1,803,388 | -0.08(-0.35%) |
Aug 11, 2016 | 21.60 | 21.75 | 21.57 | 21.71 | 4,361,421 | +0.24(+1.14%) |
Aug 10, 2016 | 21.60 | 21.63 | 21.45 | 21.46 | 1,368,602 | +0.04(+0.20%) |
Aug 09, 2016 | 21.34 | 21.50 | 21.34 | 21.42 | 8,014,791 | +0.13(+0.59%) |
Aug 08, 2016 | 21.18 | 21.35 | 21.14 | 21.30 | 6,529,723 | +0.18(+0.88%) |
Aug 05, 2016 | 20.99 | 21.11 | 20.97 | 21.11 | 1,330,700 | -0.02(-0.08%) |
Aug 04, 2016 | 21.04 | 21.18 | 21.01 | 21.13 | 2,135,930 | +0.03(+0.12%) |
Aug 03, 2016 | 20.90 | 21.10 | 20.88 | 21.10 | 1,618,459 | +0.17(+0.80%) |
Aug 02, 2016 | 21.10 | 21.16 | 20.84 | 20.93 | 2,199,697 | -0.03(-0.12%) |
Aug 01, 2016 | 21.12 | 21.15 | 20.93 | 20.96 | 1,861,747 | -0.26(-1.23%) |
Jul 29, 2016 | 21.05 | 21.28 | 21.00 | 21.22 | 962,769 | +0.22(+1.04%) |
Jul 28, 2016 | 20.99 | 21.06 | 20.91 | 21.00 | 1,255,663 | +0.03(+0.12%) |
Jul 27, 2016 | 21.02 | 21.11 | 20.77 | 20.98 | 1,419,625 | -0.01(-0.04%) |
Jul 26, 2016 | 20.86 | 20.99 | 20.86 | 20.98 | 1,494,049 | +0.14(+0.69%) |
Jul 25, 2016 | 20.95 | 20.99 | 20.81 | 20.84 | 1,028,106 | -0.27(-1.27%) |
Jul 22, 2016 | 21.19 | 21.19 | 21.00 | 21.11 | 1,872,159 | -0.03(-0.12%) |
Jul 21, 2016 | 21.19 | 21.30 | 21.13 | 21.14 | 1,404,414 | -0.05(-0.24%) |
Jul 20, 2016 | 21.07 | 21.25 | 21.04 | 21.19 | 928,029 | +0.00(+0.00%) |
Jul 19, 2016 | 21.19 | 21.21 | 21.12 | 21.19 | 843,543 | -0.15(-0.71%) |
Jul 18, 2016 | 21.21 | 21.34 | 21.13 | 21.34 | 1,095,136 | +0.08(+0.40%) |
Jul 15, 2016 | 21.38 | 21.39 | 21.20 | 21.25 | 2,475,051 | -0.11(-0.51%) |
Jul 14, 2016 | 21.36 | 21.44 | 21.25 | 21.36 | 1,014,650 | +0.22(+1.03%) |
Jul 13, 2016 | 21.11 | 21.25 | 21.03 | 21.14 | 1,823,309 | +0.07(+0.32%) |
Jul 12, 2016 | 20.98 | 21.14 | 20.97 | 21.08 | 3,013,475 | +0.34(+1.66%) |
Jul 11, 2016 | 20.71 | 20.84 | 20.71 | 20.73 | 1,982,091 | +0.02(+0.08%) |
Jul 08, 2016 | 20.67 | 20.81 | 20.59 | 20.72 | 1,550,249 | +0.13(+0.61%) |
Jul 07, 2016 | 20.90 | 20.98 | 20.51 | 20.59 | 3,437,092 | -0.20(-0.97%) |
Jul 06, 2016 | 20.63 | 20.80 | 20.44 | 20.79 | 3,162,222 | +0.13(+0.61%) |
Jul 05, 2016 | 20.83 | 20.88 | 20.66 | 20.67 | 3,793,434 | -0.21(-1.01%) |