Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.23 | 22.27 | 22.22 | 22.27 | 2,290 | +0.06(+0.28%) |
Jun 29, 2016 | 22.19 | 22.21 | 22.10 | 22.21 | 5,009 | +0.16(+0.72%) |
Jun 28, 2016 | 22.01 | 22.05 | 22.01 | 22.05 | 1,435 | -0.18(-0.79%) |
Jun 24, 2016 | 22.23 | 22.23 | 22.23 | 22.23 | 200 | -0.37(-1.63%) |
Jun 23, 2016 | 22.56 | 22.59 | 22.56 | 22.59 | 366 | -0.00(-0.00%) |
Jun 22, 2016 | 22.59 | 22.59 | 22.57 | 22.59 | 672 | +0.02(+0.09%) |
Jun 20, 2016 | 22.36 | 22.57 | 22.57 | 22.57 | 2,310 | +0.14(+0.62%) |
Jun 17, 2016 | 22.49 | 22.49 | 22.43 | 22.43 | 315 | -0.02(-0.11%) |
Jun 15, 2016 | 22.46 | 22.46 | 22.46 | 22.46 | 301 | -0.03(-0.16%) |
Jun 13, 2016 | 22.50 | 22.50 | 22.49 | 22.49 | 135 | -0.21(-0.92%) |
Jun 09, 2016 | 22.72 | 22.72 | 22.70 | 22.70 | 65 | +0.06(+0.26%) |
Jun 08, 2016 | 22.60 | 22.64 | 22.60 | 22.64 | 200 | +0.00(+0.02%) |
Jun 07, 2016 | 22.42 | 22.64 | 22.42 | 22.64 | 553 | +0.10(+0.43%) |
Jun 06, 2016 | 22.54 | 22.54 | 22.54 | 22.54 | 248 | +0.10(+0.44%) |
Jun 03, 2016 | 22.45 | 22.45 | 22.44 | 22.44 | 797 | +0.04(+0.16%) |
May 31, 2016 | 22.41 | 22.41 | 22.41 | 22.41 | 200 | -0.03(-0.11%) |
May 24, 2016 | 22.43 | 22.43 | 22.43 | 22.43 | 200 | +0.13(+0.58%) |
May 23, 2016 | 22.16 | 22.31 | 22.16 | 22.30 | 718 | +0.04(+0.18%) |
May 20, 2016 | 22.24 | 22.26 | 22.24 | 22.26 | 1,173 | +0.17(+0.76%) |
May 17, 2016 | 22.28 | 22.10 | 22.10 | 22.10 | 1,105 | -0.24(-1.06%) |
May 16, 2016 | 22.79 | 22.79 | 22.32 | 22.33 | 3,360 | -0.06(-0.27%) |
May 13, 2016 | 22.38 | 22.40 | 22.38 | 22.39 | 1,204 | +0.03(+0.15%) |
May 12, 2016 | 22.42 | 22.42 | 22.36 | 22.36 | 893 | -0.11(-0.49%) |
May 11, 2016 | 22.61 | 22.61 | 22.47 | 22.47 | 600 | -0.17(-0.74%) |
May 10, 2016 | 22.64 | 22.64 | 22.60 | 22.64 | 769 | +0.07(+0.29%) |
May 06, 2016 | 22.47 | 22.57 | 22.47 | 22.57 | 20 | -0.14(-0.62%) |
May 05, 2016 | 22.71 | 22.71 | 22.71 | 22.71 | 1,624 | +0.09(+0.40%) |
May 04, 2016 | 22.56 | 22.62 | 22.55 | 22.62 | 1,937 | -0.05(-0.22%) |
May 03, 2016 | 22.67 | 22.67 | 22.67 | 22.67 | 175 | -0.04(-0.20%) |
May 02, 2016 | 22.67 | 22.72 | 22.61 | 22.72 | 2,774 | +0.05(+0.24%) |
Apr 29, 2016 | 22.81 | 22.81 | 22.59 | 22.66 | 2,692 | -0.13(-0.57%) |
Apr 28, 2016 | 22.80 | 22.81 | 22.79 | 22.79 | 4,621 | -0.04(-0.17%) |
Apr 27, 2016 | 22.77 | 22.84 | 22.77 | 22.83 | 1,911 | +0.00(+0.00%) |
Apr 26, 2016 | 22.85 | 22.85 | 22.83 | 22.83 | 921 | +0.26(+1.16%) |
Apr 25, 2016 | 22.62 | 22.62 | 22.57 | 22.57 | 1,132 | -0.16(-0.72%) |
Apr 22, 2016 | 22.39 | 22.78 | 22.39 | 22.73 | 2,063 | +0.09(+0.40%) |
Apr 21, 2016 | 23.09 | 23.09 | 22.64 | 22.64 | 1,862 | -0.11(-0.48%) |
Apr 20, 2016 | 22.76 | 22.79 | 22.75 | 22.75 | 1,100 | +0.00(+0.01%) |
Apr 19, 2016 | 22.78 | 22.78 | 22.75 | 22.75 | 697 | +0.03(+0.14%) |
Apr 18, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 177 | -0.00(-0.02%) |
Apr 14, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 3,014 | +0.24(+1.08%) |
Apr 12, 2016 | 22.48 | 22.48 | 22.48 | 22.48 | 15 | -0.00(-0.02%) |
Apr 11, 2016 | 22.58 | 22.62 | 22.48 | 22.48 | 886 | +0.09(+0.40%) |
Apr 08, 2016 | 22.51 | 22.51 | 22.39 | 22.39 | 1,308 | -0.07(-0.31%) |
Apr 07, 2016 | 22.46 | 22.46 | 22.46 | 22.46 | 1,256 | -0.19(-0.83%) |
Apr 06, 2016 | 22.56 | 22.65 | 22.56 | 22.65 | 838 | -0.27(-1.17%) |
Apr 04, 2016 | 22.98 | 22.98 | 22.91 | 22.92 | 1 | -0.03(-0.13%) |
Apr 01, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 1,006 | +0.06(+0.26%) |
Mar 30, 2016 | 22.89 | 22.89 | 22.89 | 22.89 | 602 | +0.22(+0.97%) |
Mar 29, 2016 | 22.55 | 22.68 | 22.55 | 22.67 | 848 | +0.02(+0.11%) |
Mar 28, 2016 | 22.65 | 22.65 | 22.65 | 22.65 | 306 | +0.04(+0.18%) |
Mar 24, 2016 | 22.60 | 22.61 | 22.61 | 22.61 | 603 | -0.08(-0.37%) |
Mar 23, 2016 | 22.88 | 22.88 | 22.69 | 22.69 | 629 | -0.18(-0.80%) |
Mar 22, 2016 | 22.84 | 22.88 | 22.84 | 22.88 | 7,694 | +0.03(+0.13%) |
Mar 18, 2016 | 22.59 | 22.85 | 22.85 | 22.85 | 502 | +0.06(+0.26%) |
Mar 17, 2016 | 22.77 | 22.83 | 22.77 | 22.79 | 923 | +0.10(+0.44%) |
Mar 16, 2016 | 22.69 | 22.69 | 22.69 | 22.69 | 291 | -0.08(-0.35%) |
Mar 15, 2016 | 22.77 | 22.77 | 22.77 | 22.77 | 242 | -0.10(-0.44%) |
Mar 14, 2016 | 22.87 | 22.87 | 22.87 | 22.87 | 217 | -0.12(-0.52%) |
Mar 11, 2016 | 22.94 | 22.99 | 22.94 | 22.99 | 1,777 | +0.19(+0.83%) |
Mar 10, 2016 | 22.87 | 22.87 | 22.80 | 22.80 | 621 | -0.13(-0.56%) |
Mar 09, 2016 | 23.06 | 23.74 | 22.80 | 22.93 | 2,402 | +0.06(+0.26%) |
Mar 08, 2016 | 22.95 | 22.95 | 22.87 | 22.87 | 2,373 | -0.08(-0.35%) |
Mar 04, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 100 | -0.08(-0.33%) |
Mar 03, 2016 | 23.02 | 23.02 | 23.02 | 23.02 | 216 | +0.15(+0.63%) |
Mar 02, 2016 | 22.84 | 22.88 | 22.84 | 22.88 | 2,264 | -0.04(-0.17%) |
Mar 01, 2016 | 23.05 | 23.05 | 22.86 | 22.92 | 13,111 | -0.08(-0.35%) |
Feb 29, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 201 | +0.24(+1.05%) |
Feb 26, 2016 | 22.76 | 22.76 | 22.76 | 22.76 | 661 | +0.26(+1.15%) |
Feb 24, 2016 | 22.50 | 22.50 | 22.50 | 22.50 | 402 | +0.00(+0.00%) |
Feb 23, 2016 | 22.49 | 22.50 | 22.49 | 22.50 | 4,498 | +0.29(+1.29%) |
Feb 18, 2016 | 22.21 | 22.21 | 22.21 | 22.21 | 54 | -0.08(-0.37%) |
Feb 17, 2016 | 21.96 | 22.30 | 21.96 | 22.30 | 2,172 | +0.17(+0.79%) |
Feb 16, 2016 | 22.06 | 22.12 | 22.06 | 22.12 | 6,336 | +0.12(+0.54%) |
Feb 12, 2016 | 21.97 | 22.00 | 22.00 | 22.00 | 603 | +0.23(+1.05%) |
Feb 11, 2016 | 21.80 | 21.90 | 21.77 | 21.77 | 206,602 | -0.25(-1.13%) |
Feb 10, 2016 | 22.04 | 22.05 | 21.92 | 22.02 | 9,761 | +0.04(+0.18%) |
Feb 09, 2016 | 21.98 | 21.98 | 21.98 | 21.98 | 133 | -0.01(-0.05%) |
Feb 08, 2016 | 21.85 | 22.04 | 21.78 | 21.99 | 152,288 | +0.01(+0.05%) |
Feb 03, 2016 | 22.30 | 21.98 | 21.98 | 21.98 | 1,609 | -0.04(-0.19%) |
Jan 29, 2016 | 22.02 | 22.05 | 21.96 | 22.02 | 20 | +0.03(+0.12%) |
Jan 28, 2016 | 22.06 | 22.06 | 22.00 | 22.00 | 528 | -0.14(-0.65%) |
Jan 26, 2016 | 22.14 | 22.14 | 22.14 | 22.14 | 1,709 | +0.02(+0.09%) |
Jan 22, 2016 | 22.34 | 22.12 | 22.12 | 22.12 | 3,620 | +0.04(+0.18%) |
Jan 21, 2016 | 22.47 | 22.47 | 22.08 | 22.08 | 1,484 | +0.04(+0.18%) |
Jan 20, 2016 | 21.83 | 22.04 | 21.83 | 22.04 | 730 | +0.13(+0.59%) |
Jan 15, 2016 | 21.91 | 21.91 | 21.91 | 21.91 | 201 | -0.09(-0.41%) |
Jan 14, 2016 | 22.00 | 22.00 | 22.00 | 22.00 | 102 | +0.07(+0.32%) |
Jan 13, 2016 | 21.97 | 21.97 | 21.91 | 21.93 | 1,107 | -0.37(-1.65%) |
Jan 08, 2016 | 22.49 | 22.30 | 22.30 | 22.30 | 1,408 | -0.23(-1.01%) |
Jan 07, 2016 | 22.45 | 22.53 | 22.30 | 22.53 | 1,840 | -0.04(-0.18%) |
Jan 06, 2016 | 22.76 | 22.76 | 22.57 | 22.57 | 955 | -0.25(-1.08%) |
Jan 05, 2016 | 22.82 | 22.82 | 22.82 | 22.82 | 270 | -0.01(-0.03%) |
Jan 04, 2016 | 22.89 | 22.89 | 22.82 | 22.82 | 1,216 | -0.12(-0.53%) |
Dec 31, 2015 | 23.10 | 22.95 | 22.95 | 22.95 | 12,874 | -0.35(-1.49%) |
Dec 30, 2015 | 23.34 | 23.34 | 23.21 | 23.29 | 1,188 | -0.14(-0.59%) |
Dec 29, 2015 | 23.43 | 23.43 | 23.43 | 23.43 | 215 | +0.02(+0.08%) |
Dec 28, 2015 | 23.41 | 23.41 | 23.41 | 23.41 | 203 | +0.03(+0.11%) |
Dec 23, 2015 | 23.44 | 23.39 | 23.39 | 23.39 | 705 | -0.13(-0.55%) |
Dec 22, 2015 | 23.44 | 23.52 | 23.44 | 23.52 | 7,457 | -0.09(-0.38%) |
Dec 21, 2015 | 23.61 | 23.62 | 23.56 | 23.61 | 4,852 | +0.03(+0.13%) |
Dec 18, 2015 | 23.62 | 23.62 | 23.57 | 23.58 | 811 | +0.15(+0.64%) |
Dec 17, 2015 | 23.60 | 23.70 | 23.40 | 23.43 | 2,926 | -0.05(-0.21%) |
Dec 16, 2015 | 23.47 | 23.48 | 23.44 | 23.48 | 1,894 | +0.08(+0.34%) |
Dec 15, 2015 | 23.42 | 23.42 | 23.37 | 23.40 | 2,627 | +0.08(+0.34%) |
Dec 14, 2015 | 23.32 | 23.32 | 23.32 | 23.32 | 201 | -0.24(-1.02%) |
Dec 11, 2015 | 23.56 | 23.56 | 23.56 | 23.56 | 306 | -0.33(-1.36%) |
Dec 10, 2015 | 23.90 | 23.90 | 23.88 | 23.88 | 246 | -0.04(-0.15%) |
Dec 09, 2015 | 23.91 | 23.92 | 23.91 | 23.92 | 1,414 | -0.09(-0.39%) |
Dec 08, 2015 | 23.95 | 24.01 | 23.95 | 24.01 | 544 | -0.03(-0.13%) |
Dec 07, 2015 | 24.13 | 24.13 | 24.04 | 24.04 | 1,030 | -0.13(-0.53%) |
Dec 04, 2015 | 24.16 | 24.29 | 24.16 | 24.17 | 872 | +0.10(+0.41%) |
Dec 03, 2015 | 24.08 | 24.08 | 24.07 | 24.07 | 2,626 | -0.22(-0.90%) |
Dec 02, 2015 | 24.42 | 24.42 | 24.29 | 24.29 | 2,553 | +0.03(+0.12%) |
Dec 01, 2015 | 24.38 | 24.38 | 24.23 | 24.26 | 2,479 | -0.11(-0.45%) |
Nov 30, 2015 | 24.39 | 24.39 | 24.37 | 24.37 | 2,980 | +0.07(+0.29%) |
Nov 25, 2015 | 24.28 | 24.30 | 24.30 | 24.30 | 2,317 | +0.20(+0.83%) |
Nov 23, 2015 | 23.99 | 24.10 | 24.10 | 24.10 | 4,131 | +0.11(+0.45%) |
Nov 20, 2015 | 23.87 | 24.05 | 23.77 | 23.99 | 19,654 | +0.23(+0.96%) |
Nov 19, 2015 | 23.77 | 23.77 | 23.77 | 23.77 | 1,058 | -0.15(-0.62%) |
Nov 18, 2015 | 24.08 | 24.15 | 23.85 | 23.91 | 4,432 | +0.02(+0.08%) |
Nov 17, 2015 | 24.10 | 24.10 | 23.85 | 23.89 | 2,256 | -0.04(-0.17%) |
Nov 16, 2015 | 23.78 | 23.96 | 23.78 | 23.93 | 5,503 | -0.01(-0.06%) |
Nov 13, 2015 | 23.95 | 23.95 | 23.95 | 23.95 | 382 | -0.23(-0.97%) |
Nov 12, 2015 | 24.32 | 24.32 | 24.18 | 24.18 | 481 | -0.36(-1.46%) |
Nov 11, 2015 | 24.54 | 24.54 | 24.54 | 24.54 | 100 | -0.06(-0.24%) |
Nov 10, 2015 | 24.60 | 24.60 | 24.60 | 24.60 | 225 | +0.06(+0.24%) |
Nov 09, 2015 | 24.59 | 24.65 | 24.46 | 24.54 | 30,819 | +0.02(+0.08%) |
Nov 06, 2015 | 24.56 | 24.56 | 24.51 | 24.52 | 755 | +0.01(+0.04%) |
Nov 05, 2015 | 24.52 | 24.52 | 24.51 | 24.51 | 755 | +0.17(+0.69%) |
Nov 04, 2015 | 24.38 | 24.47 | 24.34 | 24.34 | 1,009 | -0.01(-0.05%) |
Nov 03, 2015 | 24.12 | 24.35 | 24.12 | 24.35 | 2,804 | +0.34(+1.43%) |
Nov 02, 2015 | 24.27 | 24.27 | 24.01 | 24.01 | 3,915 | -0.05(-0.22%) |
Oct 30, 2015 | 24.12 | 24.12 | 24.06 | 24.06 | 428 | -0.12(-0.49%) |
Oct 29, 2015 | 24.14 | 24.18 | 24.14 | 24.18 | 201 | +0.11(+0.45%) |
Oct 27, 2015 | 24.18 | 24.18 | 24.07 | 24.07 | 2 | +0.03(+0.12%) |
Oct 26, 2015 | 23.77 | 24.22 | 23.77 | 24.04 | 7,147 | +0.09(+0.39%) |
Oct 23, 2015 | 23.91 | 23.96 | 23.90 | 23.95 | 4,010 | -0.11(-0.47%) |
Oct 22, 2015 | 24.32 | 24.32 | 24.06 | 24.06 | 2,559 | -0.36(-1.46%) |
Oct 21, 2015 | 24.57 | 24.57 | 24.41 | 24.42 | 524 | -0.01(-0.04%) |
Oct 20, 2015 | 24.56 | 24.56 | 24.43 | 24.43 | 2,819 | -0.13(-0.52%) |
Oct 19, 2015 | 24.79 | 24.79 | 24.51 | 24.56 | 4,225 | +0.10(+0.41%) |
Oct 16, 2015 | 24.46 | 24.46 | 24.46 | 24.46 | 593 | +0.09(+0.37%) |
Oct 15, 2015 | 24.37 | 24.37 | 24.37 | 24.37 | 280 | -0.07(-0.28%) |
Oct 14, 2015 | 24.58 | 24.58 | 24.44 | 24.44 | 4,797 | -0.05(-0.20%) |
Oct 13, 2015 | 24.81 | 24.81 | 24.49 | 24.49 | 5,845 | -0.09(-0.36%) |
Oct 12, 2015 | 24.53 | 24.58 | 24.50 | 24.58 | 2,494 | -0.01(-0.04%) |
Oct 08, 2015 | 24.67 | 24.69 | 24.59 | 24.59 | 22 | +0.08(+0.34%) |
Oct 07, 2015 | 24.77 | 24.77 | 24.50 | 24.51 | 809 | -0.07(-0.30%) |
Oct 06, 2015 | 24.71 | 24.71 | 24.58 | 24.58 | 6,771 | -0.13(-0.52%) |
Oct 05, 2015 | 24.94 | 24.94 | 24.61 | 24.71 | 4,587 | +0.16(+0.64%) |
Oct 02, 2015 | 24.62 | 24.62 | 24.55 | 24.55 | 2,219 | -0.18(-0.71%) |
Oct 01, 2015 | 24.64 | 24.73 | 24.64 | 24.73 | 403 | +0.11(+0.44%) |
Sep 30, 2015 | 24.63 | 24.63 | 24.62 | 24.62 | 604 | -0.09(-0.36%) |
Sep 29, 2015 | 24.81 | 24.81 | 24.71 | 24.71 | 2,015 | -0.13(-0.53%) |
Sep 28, 2015 | 24.93 | 24.93 | 24.79 | 24.84 | 1,893 | -0.16(-0.62%) |
Sep 25, 2015 | 25.05 | 25.10 | 24.98 | 25.00 | 1,763 | -0.05(-0.22%) |
Sep 24, 2015 | 25.00 | 25.25 | 24.89 | 25.05 | 3,603 | +0.29(+1.18%) |
Sep 22, 2015 | 24.83 | 24.76 | 24.76 | 24.76 | 8,566 | -0.16(-0.64%) |
Sep 21, 2015 | 24.87 | 24.98 | 24.87 | 24.92 | 10,380 | -0.05(-0.20%) |
Sep 18, 2015 | 24.99 | 25.00 | 24.97 | 24.97 | 4,686 | +0.09(+0.36%) |
Sep 17, 2015 | 25.27 | 25.27 | 24.70 | 24.88 | 1,634 | +0.16(+0.63%) |
Sep 16, 2015 | 24.78 | 24.78 | 24.72 | 24.72 | 1,299 | -0.14(-0.54%) |
Sep 15, 2015 | 24.96 | 24.96 | 24.85 | 24.86 | 20,758 | -0.04(-0.16%) |
Sep 14, 2015 | 25.79 | 25.79 | 24.81 | 24.90 | 9,968 | -0.15(-0.59%) |
Sep 11, 2015 | 24.92 | 25.05 | 24.92 | 25.05 | 1,612 | +0.08(+0.33%) |
Sep 10, 2015 | 24.98 | 25.07 | 24.96 | 24.96 | 3,918 | +0.21(+0.87%) |