Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.02 | 26.06 | 25.92 | 25.92 | 6,867 | -0.05(-0.21%) |
Jul 28, 2017 | 25.97 | 26.01 | 25.96 | 25.97 | 2,632 | +0.01(+0.05%) |
Jul 27, 2017 | 26.12 | 26.12 | 25.84 | 25.96 | 5,265 | -0.13(-0.50%) |
Jul 26, 2017 | 26.19 | 26.19 | 26.07 | 26.09 | 5,540 | -0.01(-0.04%) |
Jul 25, 2017 | 26.13 | 26.22 | 26.06 | 26.10 | 4,163 | +0.09(+0.35%) |
Jul 24, 2017 | 25.96 | 26.06 | 25.92 | 26.01 | 4,428 | +0.01(+0.03%) |
Jul 21, 2017 | 25.94 | 26.00 | 25.93 | 26.00 | 6,248 | -0.07(-0.26%) |
Jul 20, 2017 | 26.14 | 26.16 | 26.07 | 26.07 | 4,499 | -0.09(-0.35%) |
Jul 19, 2017 | 26.02 | 26.16 | 25.99 | 26.16 | 10,460 | +0.19(+0.71%) |
Jul 18, 2017 | 25.92 | 26.00 | 25.92 | 25.97 | 4,872 | +0.02(+0.07%) |
Jul 17, 2017 | 26.06 | 26.06 | 25.94 | 25.96 | 16,226 | -0.07(-0.27%) |
Jul 14, 2017 | 25.87 | 26.05 | 25.87 | 26.03 | 8,243 | +0.11(+0.41%) |
Jul 13, 2017 | 25.98 | 25.98 | 25.93 | 25.92 | 1,834 | +0.08(+0.33%) |
Jul 12, 2017 | 25.71 | 25.90 | 25.71 | 25.84 | 7,908 | +0.23(+0.89%) |
Jul 11, 2017 | 25.58 | 25.66 | 25.55 | 25.61 | 4,162 | -0.02(-0.07%) |
Jul 10, 2017 | 25.49 | 25.64 | 25.49 | 25.63 | 11,397 | +0.05(+0.19%) |
Jul 07, 2017 | 25.47 | 25.58 | 25.45 | 25.58 | 3,450 | +0.18(+0.71%) |
Jul 06, 2017 | 25.48 | 25.48 | 25.34 | 25.40 | 2,363 | -0.16(-0.64%) |
Jul 05, 2017 | 25.47 | 25.61 | 25.43 | 25.56 | 17,414 | +0.05(+0.19%) |
Jul 03, 2017 | 25.64 | 25.67 | 25.52 | 25.52 | 5,952 | +0.02(+0.07%) |
Jun 30, 2017 | 25.48 | 25.57 | 25.45 | 25.50 | 2,197 | +0.03(+0.13%) |
Jun 29, 2017 | 25.59 | 25.59 | 25.27 | 25.46 | 5,908 | -0.10(-0.38%) |
Jun 28, 2017 | 25.41 | 25.63 | 25.41 | 25.56 | 2,568 | +0.22(+0.86%) |
Jun 27, 2017 | 25.49 | 25.58 | 25.34 | 25.34 | 5,267 | -0.21(-0.82%) |
Jun 26, 2017 | 25.56 | 25.64 | 25.54 | 25.55 | 4,264 | +0.03(+0.12%) |
Jun 23, 2017 | 25.52 | 25.56 | 25.47 | 25.52 | 3,969 | -0.02(-0.09%) |
Jun 22, 2017 | 25.52 | 25.56 | 25.44 | 25.54 | 3,506 | +0.10(+0.38%) |
Jun 21, 2017 | 25.36 | 25.52 | 25.36 | 25.45 | 13,272 | +0.05(+0.19%) |
Jun 20, 2017 | 25.47 | 25.51 | 25.39 | 25.40 | 8,785 | -0.15(-0.59%) |
Jun 19, 2017 | 25.42 | 25.60 | 25.34 | 25.55 | 19,818 | +0.27(+1.07%) |
Jun 16, 2017 | 25.43 | 25.43 | 25.26 | 25.28 | 3,459 | -0.08(-0.32%) |
Jun 15, 2017 | 25.32 | 25.36 | 25.20 | 25.36 | 4,453 | -0.05(-0.19%) |
Jun 14, 2017 | 25.57 | 25.57 | 25.34 | 25.41 | 11,907 | -0.10(-0.41%) |
Jun 13, 2017 | 25.39 | 25.51 | 25.39 | 25.51 | 28,502 | +0.14(+0.56%) |
Jun 12, 2017 | 25.35 | 25.38 | 25.20 | 25.37 | 32,560 | -0.08(-0.30%) |
Jun 09, 2017 | 25.60 | 25.74 | 25.36 | 25.45 | 24,030 | -0.08(-0.30%) |
Jun 08, 2017 | 25.65 | 25.65 | 25.48 | 25.52 | 4,940 | -0.09(-0.33%) |
Jun 07, 2017 | 25.58 | 25.68 | 25.56 | 25.61 | 6,884 | -0.02(-0.07%) |
Jun 06, 2017 | 25.54 | 25.67 | 25.54 | 25.63 | 3,354 | -0.07(-0.26%) |
Jun 05, 2017 | 25.78 | 25.78 | 25.63 | 25.69 | 10,335 | -0.10(-0.40%) |
Jun 02, 2017 | 25.70 | 25.81 | 25.67 | 25.80 | 10,495 | +0.12(+0.48%) |
Jun 01, 2017 | 25.46 | 25.67 | 25.45 | 25.67 | 9,142 | +0.31(+1.23%) |
May 31, 2017 | 25.33 | 25.37 | 25.23 | 25.36 | 4,146 | +0.00(+0.00%) |
May 30, 2017 | 25.41 | 25.45 | 25.33 | 25.36 | 8,222 | -0.11(-0.42%) |
May 26, 2017 | 25.44 | 25.50 | 25.40 | 25.47 | 6,331 | +0.04(+0.16%) |
May 25, 2017 | 25.50 | 25.53 | 25.43 | 25.43 | 6,261 | +0.03(+0.11%) |
May 24, 2017 | 25.36 | 25.40 | 25.28 | 25.40 | 10,920 | +0.05(+0.21%) |
May 23, 2017 | 25.46 | 25.46 | 25.30 | 25.35 | 10,161 | -0.07(-0.29%) |
May 22, 2017 | 25.28 | 25.42 | 25.28 | 25.42 | 4,737 | +0.15(+0.58%) |
May 19, 2017 | 24.95 | 25.27 | 24.95 | 25.27 | 6,353 | +0.33(+1.32%) |
May 18, 2017 | 24.82 | 25.01 | 24.79 | 24.94 | 10,797 | +0.11(+0.46%) |
May 17, 2017 | 25.04 | 25.16 | 24.83 | 24.83 | 9,255 | -0.48(-1.90%) |
May 16, 2017 | 25.22 | 25.37 | 25.22 | 25.31 | 11,247 | +0.04(+0.14%) |
May 15, 2017 | 25.05 | 25.29 | 25.05 | 25.28 | 8,202 | +0.19(+0.74%) |
May 12, 2017 | 25.17 | 25.17 | 25.07 | 25.09 | 5,821 | -0.09(-0.36%) |
May 11, 2017 | 25.12 | 25.18 | 25.02 | 25.18 | 6,503 | -0.02(-0.08%) |
May 10, 2017 | 25.14 | 25.20 | 25.13 | 25.20 | 7,914 | +0.06(+0.24%) |
May 09, 2017 | 25.14 | 25.17 | 25.08 | 25.14 | 8,733 | +0.15(+0.59%) |
May 08, 2017 | 25.12 | 25.12 | 24.99 | 24.99 | 9,807 | -0.18(-0.72%) |
May 05, 2017 | 24.98 | 25.17 | 24.98 | 25.17 | 2,481 | +0.25(+0.98%) |
May 04, 2017 | 24.83 | 24.94 | 24.83 | 24.93 | 2,227 | +0.05(+0.21%) |
May 03, 2017 | 25.07 | 25.09 | 24.84 | 24.87 | 13,302 | -0.18(-0.70%) |
May 02, 2017 | 25.08 | 25.12 | 25.02 | 25.05 | 14,756 | -0.08(-0.30%) |
May 01, 2017 | 25.01 | 25.15 | 24.99 | 25.12 | 35,491 | +0.11(+0.45%) |
Apr 28, 2017 | 25.07 | 25.11 | 24.95 | 25.01 | 2,415 | -0.10(-0.41%) |
Apr 27, 2017 | 25.01 | 25.11 | 24.99 | 25.12 | 8,577 | +0.13(+0.53%) |
Apr 26, 2017 | 24.94 | 25.06 | 24.93 | 24.98 | 8,099 | -0.04(-0.15%) |
Apr 25, 2017 | 24.94 | 25.06 | 24.94 | 25.02 | 10,623 | +0.18(+0.73%) |
Apr 24, 2017 | 24.83 | 24.86 | 24.75 | 24.84 | 12,777 | +0.28(+1.12%) |
Apr 21, 2017 | 24.67 | 24.67 | 24.50 | 24.57 | 5,149 | -0.07(-0.27%) |
Apr 20, 2017 | 24.54 | 24.67 | 24.49 | 24.63 | 11,253 | +0.27(+1.09%) |
Apr 19, 2017 | 24.50 | 24.53 | 24.37 | 24.37 | 2,237 | -0.04(-0.15%) |
Apr 18, 2017 | 24.30 | 24.40 | 24.23 | 24.40 | 10,915 | +0.10(+0.40%) |
Apr 17, 2017 | 24.20 | 24.37 | 24.18 | 24.31 | 4,769 | +0.11(+0.46%) |
Apr 13, 2017 | 24.28 | 24.38 | 24.20 | 24.20 | 6,129 | -0.16(-0.66%) |
Apr 12, 2017 | 24.46 | 24.52 | 24.36 | 24.36 | 6,029 | -0.11(-0.46%) |
Apr 11, 2017 | 24.37 | 24.47 | 24.32 | 24.47 | 8,010 | -0.00(-0.01%) |
Apr 10, 2017 | 24.36 | 24.54 | 24.36 | 24.47 | 9,452 | +0.08(+0.31%) |
Apr 07, 2017 | 24.33 | 24.39 | 24.29 | 24.39 | 2,850 | +0.06(+0.24%) |
Apr 06, 2017 | 24.17 | 24.35 | 24.17 | 24.34 | 4,592 | +0.14(+0.59%) |
Apr 05, 2017 | 24.38 | 24.51 | 24.20 | 24.20 | 5,961 | -0.09(-0.36%) |
Apr 04, 2017 | 24.38 | 24.38 | 24.27 | 24.28 | 12,477 | -0.08(-0.34%) |
Apr 03, 2017 | 24.48 | 24.55 | 24.21 | 24.37 | 18,247 | -0.08(-0.31%) |
Mar 31, 2017 | 24.38 | 24.52 | 24.38 | 24.44 | 6,707 | -0.05(-0.20%) |
Mar 30, 2017 | 24.38 | 24.55 | 24.38 | 24.49 | 4,314 | +0.05(+0.20%) |
Mar 29, 2017 | 24.25 | 24.50 | 24.25 | 24.44 | 13,678 | +0.05(+0.23%) |
Mar 28, 2017 | 24.11 | 24.42 | 24.11 | 24.39 | 4,289 | +0.24(+0.99%) |
Mar 27, 2017 | 23.90 | 24.21 | 23.85 | 24.15 | 5,251 | -0.04(-0.16%) |
Mar 24, 2017 | 24.26 | 24.28 | 24.12 | 24.19 | 3,385 | +0.01(+0.05%) |
Mar 23, 2017 | 24.07 | 24.30 | 24.07 | 24.17 | 12,581 | +0.02(+0.06%) |
Mar 22, 2017 | 24.01 | 24.18 | 24.01 | 24.16 | 4,641 | +0.10(+0.44%) |
Mar 21, 2017 | 24.55 | 24.60 | 24.05 | 24.05 | 12,912 | -0.45(-1.82%) |
Mar 20, 2017 | 24.50 | 24.56 | 24.45 | 24.50 | 4,785 | -0.06(-0.23%) |
Mar 17, 2017 | 24.67 | 24.67 | 24.55 | 24.56 | 7,313 | -0.06(-0.25%) |
Mar 16, 2017 | 24.70 | 24.70 | 24.57 | 24.62 | 3,432 | -0.03(-0.14%) |
Mar 15, 2017 | 24.48 | 24.69 | 24.41 | 24.65 | 2,182 | +0.28(+1.16%) |
Mar 14, 2017 | 24.47 | 24.47 | 24.28 | 24.37 | 6,919 | -0.16(-0.65%) |
Mar 13, 2017 | 24.43 | 24.54 | 24.40 | 24.53 | 4,381 | +0.14(+0.58%) |
Mar 10, 2017 | 24.43 | 24.46 | 24.30 | 24.38 | 11,482 | +0.06(+0.24%) |
Mar 09, 2017 | 24.37 | 24.40 | 24.18 | 24.33 | 8,441 | +0.02(+0.10%) |
Mar 08, 2017 | 24.49 | 24.51 | 24.30 | 24.30 | 4,310 | -0.11(-0.45%) |
Mar 07, 2017 | 24.54 | 24.54 | 24.41 | 24.41 | 4,716 | -0.19(-0.78%) |
Mar 06, 2017 | 24.61 | 24.61 | 24.48 | 24.61 | 6,623 | -0.05(-0.21%) |
Mar 03, 2017 | 24.66 | 24.70 | 24.57 | 24.66 | 13,284 | -0.00(-0.01%) |
Mar 02, 2017 | 24.80 | 24.80 | 24.63 | 24.66 | 6,368 | -0.16(-0.65%) |
Mar 01, 2017 | 24.64 | 24.86 | 24.64 | 24.82 | 28,530 | +0.40(+1.63%) |
Feb 28, 2017 | 24.56 | 24.56 | 24.38 | 24.42 | 5,523 | -0.15(-0.62%) |
Feb 27, 2017 | 24.50 | 24.57 | 24.42 | 24.57 | 16,351 | +0.09(+0.39%) |
Feb 24, 2017 | 24.39 | 24.48 | 24.28 | 24.48 | 5,172 | +0.09(+0.35%) |
Feb 23, 2017 | 24.52 | 24.53 | 24.37 | 24.39 | 9,596 | -0.09(-0.39%) |
Feb 22, 2017 | 24.57 | 24.58 | 24.44 | 24.49 | 10,130 | -0.06(-0.23%) |
Feb 21, 2017 | 24.41 | 24.62 | 24.41 | 24.55 | 6,622 | +0.17(+0.70%) |
Feb 17, 2017 | 24.38 | 24.38 | 24.38 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 24.31 | 24.36 | 24.19 | 24.29 | 21,270 | -0.09(-0.35%) |
Feb 15, 2017 | 24.28 | 24.38 | 24.18 | 24.38 | 4,730 | +0.08(+0.31%) |
Feb 14, 2017 | 24.15 | 24.30 | 24.13 | 24.30 | 10,669 | +0.11(+0.47%) |
Feb 13, 2017 | 24.17 | 24.23 | 24.04 | 24.19 | 8,735 | +0.08(+0.32%) |
Feb 10, 2017 | 24.07 | 24.13 | 24.06 | 24.11 | 2,587 | +0.07(+0.28%) |
Feb 09, 2017 | 23.91 | 24.08 | 23.91 | 24.04 | 7,260 | +0.25(+1.04%) |
Feb 08, 2017 | 23.69 | 23.86 | 23.69 | 23.80 | 6,060 | +0.01(+0.04%) |
Feb 07, 2017 | 23.80 | 23.86 | 23.68 | 23.79 | 15,065 | +0.00(+0.00%) |
Feb 06, 2017 | 23.75 | 23.81 | 23.70 | 23.79 | 33,278 | -0.09(-0.36%) |
Feb 03, 2017 | 23.81 | 23.87 | 23.76 | 23.87 | 10,247 | +0.18(+0.76%) |
Feb 02, 2017 | 23.64 | 23.70 | 23.62 | 23.69 | 8,351 | +0.04(+0.16%) |
Feb 01, 2017 | 23.71 | 23.72 | 23.52 | 23.65 | 30,083 | +0.06(+0.26%) |
Jan 31, 2017 | 23.48 | 23.62 | 23.46 | 23.59 | 5,076 | +0.09(+0.39%) |
Jan 30, 2017 | 23.59 | 23.59 | 23.35 | 23.50 | 11,215 | -0.19(-0.80%) |
Jan 27, 2017 | 23.73 | 23.73 | 23.68 | 23.69 | 3,920 | -0.10(-0.44%) |
Jan 26, 2017 | 23.76 | 23.85 | 23.76 | 23.80 | 2,834 | +0.06(+0.24%) |
Jan 25, 2017 | 23.58 | 23.82 | 23.58 | 23.74 | 10,990 | +0.23(+0.97%) |
Jan 24, 2017 | 23.33 | 23.55 | 23.28 | 23.51 | 8,014 | +0.22(+0.94%) |
Jan 23, 2017 | 23.23 | 23.34 | 23.17 | 23.29 | 4,483 | -0.03(-0.12%) |
Jan 20, 2017 | 23.24 | 23.39 | 23.24 | 23.32 | 5,032 | +0.08(+0.33%) |
Jan 19, 2017 | 23.31 | 23.40 | 23.22 | 23.25 | 10,691 | -0.08(-0.33%) |
Jan 18, 2017 | 23.21 | 23.32 | 23.19 | 23.32 | 9,039 | +0.05(+0.21%) |
Jan 17, 2017 | 23.22 | 23.33 | 23.21 | 23.27 | 18,438 | -0.09(-0.37%) |
Jan 13, 2017 | 23.36 | 23.36 | 23.36 | 0 | +0.10(+0.45%) | |
Jan 12, 2017 | 23.24 | 23.27 | 23.07 | 23.26 | 13,626 | -0.10(-0.45%) |
Jan 11, 2017 | 23.28 | 23.37 | 23.27 | 23.36 | 5,163 | +0.04(+0.16%) |
Jan 10, 2017 | 23.32 | 23.40 | 23.26 | 23.32 | 32,889 | +0.00(+0.00%) |
Jan 09, 2017 | 23.28 | 23.37 | 23.28 | 23.32 | 8,610 | -0.05(-0.20%) |
Jan 06, 2017 | 23.30 | 23.44 | 23.25 | 23.37 | 5,147 | +0.09(+0.37%) |
Jan 05, 2017 | 23.17 | 23.31 | 23.16 | 23.28 | 10,917 | +0.03(+0.12%) |
Jan 04, 2017 | 22.96 | 23.28 | 22.96 | 23.26 | 15,845 | +0.29(+1.28%) |
Jan 03, 2017 | 22.89 | 23.11 | 22.86 | 22.96 | 7,234 | +0.17(+0.75%) |
Dec 30, 2016 | 22.79 | 22.79 | 22.79 | 0 | -0.10(-0.46%) | |
Dec 29, 2016 | 22.92 | 23.04 | 22.88 | 22.90 | 10,291 | -0.08(-0.33%) |
Dec 28, 2016 | 23.18 | 23.18 | 22.96 | 22.97 | 11,735 | -0.20(-0.85%) |
Dec 27, 2016 | 23.06 | 23.26 | 23.06 | 23.17 | 11,285 | +0.09(+0.41%) |
Dec 23, 2016 | 23.07 | 23.07 | 23.07 | 0 | +0.09(+0.41%) | |
Dec 22, 2016 | 22.97 | 23.01 | 22.89 | 22.98 | 7,903 | -0.13(-0.57%) |
Dec 21, 2016 | 23.00 | 23.14 | 23.00 | 23.11 | 4,536 | +0.03(+0.12%) |
Dec 20, 2016 | 23.06 | 23.15 | 23.00 | 23.08 | 16,832 | +0.05(+0.21%) |
Dec 19, 2016 | 22.94 | 23.08 | 22.94 | 23.04 | 6,548 | +0.01(+0.04%) |
Dec 16, 2016 | 22.98 | 23.08 | 22.97 | 23.03 | 2,739 | +0.05(+0.21%) |
Dec 15, 2016 | 22.86 | 23.09 | 22.86 | 22.98 | 7,463 | +0.08(+0.35%) |
Dec 14, 2016 | 23.01 | 23.09 | 22.90 | 22.90 | 8,779 | -0.18(-0.79%) |
Dec 13, 2016 | 23.09 | 23.17 | 23.00 | 23.08 | 8,027 | +0.17(+0.74%) |
Dec 12, 2016 | 23.03 | 23.14 | 22.89 | 22.91 | 11,446 | -0.13(-0.57%) |
Dec 09, 2016 | 23.03 | 23.09 | 22.99 | 23.04 | 28,332 | +0.05(+0.21%) |
Dec 08, 2016 | 22.96 | 23.04 | 22.83 | 23.00 | 7,017 | +0.00(+0.00%) |
Dec 07, 2016 | 22.63 | 23.00 | 22.63 | 23.00 | 25,181 | +0.32(+1.42%) |
Dec 06, 2016 | 22.55 | 22.68 | 22.50 | 22.68 | 5,079 | +0.16(+0.71%) |
Dec 05, 2016 | 22.52 | 22.52 | 22.45 | 22.51 | 11,738 | +0.23(+1.02%) |
Dec 02, 2016 | 22.16 | 22.33 | 22.16 | 22.29 | 19,534 | +0.09(+0.43%) |
Dec 01, 2016 | 22.44 | 22.51 | 22.19 | 22.19 | 4,381 | -0.26(-1.14%) |
Nov 30, 2016 | 22.61 | 22.61 | 22.43 | 22.45 | 8,280 | -0.11(-0.50%) |
Nov 29, 2016 | 22.43 | 22.56 | 22.43 | 22.56 | 26,559 | +0.03(+0.15%) |
Nov 28, 2016 | 22.65 | 22.70 | 22.53 | 22.53 | 6,096 | -0.18(-0.78%) |
Nov 25, 2016 | 22.71 | 22.71 | 22.65 | 22.70 | 1,237 | +0.04(+0.17%) |
Nov 23, 2016 | 22.67 | 22.67 | 22.67 | 0 | +0.04(+0.17%) | |
Nov 22, 2016 | 22.63 | 22.65 | 22.53 | 22.63 | 13,293 | -0.03(-0.13%) |
Nov 21, 2016 | 22.55 | 22.67 | 22.54 | 22.66 | 7,709 | +0.18(+0.80%) |
Nov 18, 2016 | 22.62 | 22.62 | 22.46 | 22.48 | 5,404 | -0.04(-0.17%) |
Nov 17, 2016 | 22.36 | 22.53 | 22.36 | 22.51 | 14,236 | +0.20(+0.89%) |
Nov 16, 2016 | 22.30 | 22.34 | 22.23 | 22.32 | 8,807 | -0.00(-0.02%) |
Nov 15, 2016 | 22.16 | 22.32 | 22.16 | 22.32 | 5,956 | +0.18(+0.79%) |
Nov 14, 2016 | 22.05 | 22.15 | 22.01 | 22.15 | 17,332 | +0.09(+0.39%) |
Nov 11, 2016 | 21.94 | 22.08 | 21.94 | 22.06 | 6,449 | -0.03(-0.13%) |
Nov 10, 2016 | 22.20 | 22.35 | 21.89 | 22.09 | 8,565 | -0.06(-0.26%) |
Nov 09, 2016 | 21.64 | 22.15 | 21.64 | 22.15 | 7,864 | +0.26(+1.17%) |
Nov 08, 2016 | 21.79 | 21.96 | 21.75 | 21.89 | 7,332 | +0.09(+0.43%) |
Nov 07, 2016 | 21.59 | 21.80 | 21.59 | 21.80 | 28,660 | +0.51(+2.40%) |
Nov 04, 2016 | 21.19 | 21.41 | 21.19 | 21.28 | 5,297 | +0.08(+0.36%) |
Nov 03, 2016 | 21.45 | 21.45 | 21.18 | 21.21 | 8,536 | -0.27(-1.23%) |
Nov 02, 2016 | 21.69 | 21.69 | 21.47 | 21.47 | 9,153 | -0.26(-1.20%) |
Nov 01, 2016 | 21.97 | 21.97 | 21.63 | 21.73 | 10,646 | -0.15(-0.67%) |
Oct 31, 2016 | 21.93 | 21.98 | 21.88 | 21.88 | 7,156 | -0.06(-0.26%) |
Oct 28, 2016 | 22.06 | 22.08 | 21.89 | 21.94 | 5,854 | +0.01(+0.04%) |
Oct 27, 2016 | 22.08 | 22.08 | 21.92 | 21.93 | 3,948 | -0.07(-0.30%) |
Oct 26, 2016 | 22.05 | 22.07 | 21.95 | 21.99 | 33,827 | -0.22(-0.98%) |
Oct 25, 2016 | 22.34 | 22.34 | 22.20 | 22.21 | 10,048 | -0.17(-0.76%) |
Oct 24, 2016 | 22.31 | 22.43 | 22.31 | 22.38 | 3,434 | +0.16(+0.73%) |
Oct 21, 2016 | 21.88 | 22.26 | 21.88 | 22.22 | 6,457 | +0.07(+0.30%) |
Oct 20, 2016 | 22.11 | 22.17 | 22.05 | 22.16 | 11,107 | -0.02(-0.09%) |
Oct 19, 2016 | 22.01 | 22.18 | 21.99 | 22.17 | 32,785 | +0.16(+0.73%) |
Oct 18, 2016 | 21.92 | 22.04 | 21.92 | 22.01 | 13,824 | +0.34(+1.57%) |
Oct 17, 2016 | 21.69 | 21.70 | 21.65 | 21.67 | 5,398 | -0.07(-0.34%) |
Oct 14, 2016 | 21.81 | 21.96 | 21.75 | 21.75 | 8,300 | -0.00(-0.01%) |
Oct 13, 2016 | 21.64 | 21.80 | 21.58 | 21.75 | 25,494 | -0.13(-0.61%) |
Oct 12, 2016 | 21.91 | 21.91 | 21.86 | 21.88 | 4,961 | +0.05(+0.22%) |
Oct 11, 2016 | 22.14 | 22.16 | 21.83 | 21.83 | 41,322 | -0.42(-1.88%) |
Oct 10, 2016 | 22.16 | 22.31 | 22.16 | 22.25 | 26,128 | +0.13(+0.60%) |
Oct 07, 2016 | 22.18 | 22.18 | 22.11 | 22.12 | 3,109 | -0.09(-0.38%) |
Oct 06, 2016 | 22.14 | 22.20 | 22.07 | 22.20 | 19,813 | -0.02(-0.09%) |
Oct 05, 2016 | 22.14 | 22.25 | 22.14 | 22.22 | 19,467 | +0.17(+0.77%) |
Oct 04, 2016 | 22.05 | 22.21 | 21.98 | 22.05 | 46,015 | -0.08(-0.34%) |
Oct 03, 2016 | 22.06 | 22.15 | 22.05 | 22.13 | 19,069 | -0.09(-0.41%) |
Sep 30, 2016 | 22.06 | 22.26 | 22.04 | 22.22 | 9,590 | +0.18(+0.80%) |
Sep 29, 2016 | 22.26 | 22.26 | 22.02 | 22.04 | 6,184 | -0.19(-0.85%) |
Sep 28, 2016 | 21.98 | 22.23 | 21.96 | 22.23 | 9,394 | +0.20(+0.90%) |
Sep 27, 2016 | 21.82 | 22.03 | 21.80 | 22.03 | 18,131 | +0.11(+0.52%) |
Sep 26, 2016 | 21.99 | 21.99 | 21.87 | 21.92 | 11,308 | -0.19(-0.86%) |
Sep 23, 2016 | 22.16 | 22.21 | 22.08 | 22.11 | 26,243 | -0.15(-0.67%) |
Sep 22, 2016 | 22.08 | 22.27 | 22.08 | 22.26 | 16,153 | +0.22(+0.98%) |
Sep 21, 2016 | 21.82 | 22.04 | 21.80 | 22.04 | 12,207 | +0.27(+1.22%) |
Sep 20, 2016 | 21.85 | 21.90 | 21.75 | 21.78 | 19,605 | -0.06(-0.26%) |
Sep 19, 2016 | 21.80 | 21.95 | 21.80 | 21.83 | 61,222 | +0.03(+0.13%) |
Sep 16, 2016 | 21.82 | 21.82 | 21.73 | 21.80 | 126,401 | -0.14(-0.65%) |
Sep 15, 2016 | 21.67 | 21.95 | 21.63 | 21.95 | 12,058 | +0.26(+1.18%) |
Sep 14, 2016 | 21.66 | 21.86 | 21.65 | 21.69 | 15,780 | -0.03(-0.13%) |
Sep 13, 2016 | 21.85 | 21.85 | 21.62 | 21.72 | 5,415 | -0.33(-1.50%) |
Sep 12, 2016 | 21.61 | 22.10 | 21.61 | 22.05 | 25,783 | +0.21(+0.95%) |
Sep 09, 2016 | 22.07 | 22.08 | 21.81 | 21.84 | 4,545 | -0.55(-2.45%) |
Sep 08, 2016 | 22.46 | 22.48 | 22.36 | 22.39 | 5,889 | -0.09(-0.42%) |
Sep 07, 2016 | 22.47 | 22.52 | 22.44 | 22.49 | 10,421 | +0.03(+0.13%) |
Sep 06, 2016 | 22.39 | 22.46 | 22.34 | 22.46 | 10,461 | +0.12(+0.55%) |
Sep 02, 2016 | 22.33 | 22.34 | 22.34 | 22.34 | 5,177 | +0.11(+0.51%) |
Sep 01, 2016 | 22.17 | 22.22 | 22.06 | 22.22 | 5,884 | +0.07(+0.30%) |
Aug 31, 2016 | 22.16 | 22.19 | 22.05 | 22.16 | 32,095 | -0.03(-0.13%) |
Aug 30, 2016 | 22.16 | 22.20 | 22.16 | 22.18 | 6,483 | +0.00(+0.00%) |
Aug 29, 2016 | 22.01 | 22.22 | 22.01 | 22.18 | 12,247 | +0.12(+0.56%) |
Aug 26, 2016 | 22.21 | 22.21 | 22.01 | 22.06 | 14,055 | -0.02(-0.09%) |
Aug 25, 2016 | 22.00 | 22.18 | 21.98 | 22.08 | 233,364 | -0.01(-0.04%) |
Aug 24, 2016 | 22.34 | 22.41 | 22.09 | 22.09 | 237,712 | -0.32(-1.44%) |
Aug 23, 2016 | 22.25 | 22.42 | 22.25 | 22.41 | 27,260 | +0.13(+0.59%) |
Aug 22, 2016 | 22.23 | 22.35 | 22.23 | 22.28 | 14,940 | -0.01(-0.04%) |
Aug 19, 2016 | 22.21 | 22.33 | 22.21 | 22.29 | 19,883 | -0.01(-0.04%) |
Aug 18, 2016 | 22.16 | 22.32 | 22.16 | 22.30 | 10,106 | +0.09(+0.42%) |
Aug 17, 2016 | 22.15 | 22.20 | 22.10 | 22.20 | 12,597 | -0.02(-0.08%) |
Aug 16, 2016 | 22.20 | 22.27 | 22.20 | 22.22 | 21,419 | -0.15(-0.68%) |
Aug 15, 2016 | 22.30 | 22.39 | 22.30 | 22.37 | 9,296 | +0.09(+0.41%) |
Aug 12, 2016 | 22.21 | 22.28 | 22.20 | 22.28 | 7,624 | +0.09(+0.40%) |
Aug 11, 2016 | 22.09 | 22.23 | 22.09 | 22.19 | 7,519 | +0.12(+0.56%) |
Aug 10, 2016 | 22.12 | 22.16 | 22.05 | 22.07 | 12,002 | -0.19(-0.85%) |
Aug 09, 2016 | 22.13 | 22.28 | 22.13 | 22.26 | 9,553 | +0.09(+0.43%) |
Aug 08, 2016 | 22.16 | 22.28 | 22.14 | 22.16 | 38,236 | -0.01(-0.04%) |
Aug 05, 2016 | 22.00 | 22.17 | 22.00 | 22.17 | 12,457 | +0.30(+1.38%) |
Aug 04, 2016 | 21.80 | 21.90 | 21.79 | 21.87 | 7,402 | +0.03(+0.13%) |
Aug 03, 2016 | 21.67 | 21.84 | 21.67 | 21.84 | 15,814 | +0.26(+1.18%) |
Aug 02, 2016 | 21.69 | 21.69 | 21.51 | 21.59 | 4,971 | -0.16(-0.74%) |