Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.45 | 22.55 | 22.40 | 22.55 | 13,209 | +0.19(+0.83%) |
Aug 30, 2017 | 22.36 | 22.50 | 22.33 | 22.36 | 21,676 | -0.09(-0.40%) |
Aug 29, 2017 | 22.37 | 22.53 | 22.37 | 22.45 | 15,715 | -0.28(-1.21%) |
Aug 28, 2017 | 22.73 | 22.76 | 22.67 | 22.73 | 35,209 | -0.22(-0.96%) |
Aug 25, 2017 | 22.83 | 22.98 | 22.83 | 22.95 | 29,307 | +0.06(+0.26%) |
Aug 24, 2017 | 23.01 | 23.03 | 22.89 | 22.89 | 38,653 | +0.04(+0.18%) |
Aug 23, 2017 | 22.81 | 22.94 | 22.80 | 22.85 | 24,547 | -0.04(-0.17%) |
Aug 22, 2017 | 22.84 | 22.89 | 22.80 | 22.89 | 25,268 | +0.09(+0.39%) |
Aug 21, 2017 | 22.67 | 22.80 | 22.67 | 22.80 | 16,975 | +0.13(+0.57%) |
Aug 18, 2017 | 22.69 | 22.69 | 22.55 | 22.67 | 9,398 | +0.09(+0.40%) |
Aug 17, 2017 | 22.75 | 22.87 | 22.58 | 22.58 | 306,226 | -0.25(-1.10%) |
Aug 16, 2017 | 22.75 | 22.92 | 22.67 | 22.83 | 123,923 | +0.07(+0.31%) |
Aug 15, 2017 | 22.77 | 22.79 | 22.71 | 22.76 | 21,997 | -0.19(-0.83%) |
Aug 14, 2017 | 22.90 | 23.01 | 22.90 | 22.95 | 64,266 | -0.04(-0.17%) |
Aug 11, 2017 | 22.98 | 22.99 | 22.84 | 22.99 | 15,884 | +0.04(+0.17%) |
Aug 10, 2017 | 23.06 | 23.07 | 22.86 | 22.95 | 38,973 | -0.45(-1.92%) |
Aug 09, 2017 | 23.22 | 23.40 | 23.22 | 23.40 | 26,504 | +0.01(+0.04%) |
Aug 08, 2017 | 23.52 | 23.56 | 23.36 | 23.39 | 30,407 | -0.24(-1.02%) |
Aug 07, 2017 | 23.60 | 23.67 | 23.57 | 23.63 | 64,036 | +0.03(+0.11%) |
Aug 04, 2017 | 23.52 | 23.66 | 23.49 | 23.60 | 23,676 | -0.88(-3.58%) |
Aug 03, 2017 | 24.27 | 24.51 | 24.26 | 24.48 | 49,864 | +0.02(+0.08%) |
Aug 02, 2017 | 24.30 | 24.46 | 24.30 | 24.46 | 63,154 | +0.34(+1.41%) |
Aug 01, 2017 | 24.11 | 24.25 | 24.10 | 24.12 | 25,952 | +0.01(+0.04%) |
Jul 31, 2017 | 23.96 | 24.17 | 23.96 | 24.11 | 18,269 | +0.12(+0.50%) |
Jul 28, 2017 | 23.83 | 24.00 | 23.83 | 23.99 | 32,776 | +0.02(+0.08%) |
Jul 27, 2017 | 24.02 | 24.07 | 23.88 | 23.97 | 183,679 | -0.16(-0.66%) |
Jul 26, 2017 | 23.93 | 24.14 | 23.91 | 24.13 | 28,955 | +0.03(+0.12%) |
Jul 25, 2017 | 24.09 | 24.15 | 24.01 | 24.10 | 31,062 | +0.12(+0.50%) |
Jul 24, 2017 | 23.99 | 23.99 | 23.92 | 23.98 | 22,324 | -0.04(-0.17%) |
Jul 21, 2017 | 23.92 | 24.02 | 23.90 | 24.02 | 47,191 | +0.34(+1.44%) |
Jul 20, 2017 | 23.57 | 23.72 | 23.57 | 23.68 | 26,389 | +0.02(+0.08%) |
Jul 19, 2017 | 23.58 | 23.66 | 23.57 | 23.66 | 43,489 | +0.14(+0.60%) |
Jul 18, 2017 | 23.50 | 23.55 | 23.44 | 23.52 | 55,795 | -0.01(-0.04%) |
Jul 17, 2017 | 23.47 | 23.57 | 23.47 | 23.53 | 36,211 | +0.14(+0.60%) |
Jul 14, 2017 | 23.24 | 23.39 | 23.23 | 23.39 | 48,128 | -0.03(-0.13%) |
Jul 13, 2017 | 23.40 | 23.46 | 23.28 | 23.42 | 89,607 | +0.01(+0.04%) |
Jul 12, 2017 | 23.36 | 23.42 | 23.31 | 23.41 | 49,645 | -0.09(-0.38%) |
Jul 11, 2017 | 23.39 | 23.53 | 23.29 | 23.50 | 42,320 | -0.07(-0.30%) |
Jul 10, 2017 | 23.48 | 23.59 | 23.48 | 23.57 | 22,608 | +0.12(+0.51%) |
Jul 07, 2017 | 23.41 | 23.48 | 23.39 | 23.45 | 60,927 | +0.07(+0.30%) |
Jul 06, 2017 | 23.38 | 23.53 | 23.33 | 23.38 | 35,645 | +0.22(+0.95%) |
Jul 05, 2017 | 23.15 | 23.19 | 23.11 | 23.16 | 25,283 | +0.15(+0.65%) |
Jul 03, 2017 | 23.07 | 23.12 | 23.01 | 23.01 | 40,582 | +0.18(+0.79%) |
Jun 30, 2017 | 23.00 | 23.05 | 22.77 | 22.83 | 31,828 | -0.03(-0.13%) |
Jun 29, 2017 | 22.95 | 22.95 | 22.73 | 22.86 | 165,355 | -0.23(-1.00%) |
Jun 28, 2017 | 23.04 | 23.10 | 22.97 | 23.09 | 53,180 | +0.06(+0.26%) |
Jun 27, 2017 | 22.98 | 23.03 | 22.92 | 23.03 | 36,169 | +0.02(+0.09%) |
Jun 26, 2017 | 23.10 | 23.12 | 22.93 | 23.01 | 21,899 | -0.02(-0.09%) |
Jun 23, 2017 | 22.90 | 23.04 | 22.89 | 23.03 | 26,954 | +0.08(+0.35%) |
Jun 22, 2017 | 22.90 | 22.95 | 22.84 | 22.95 | 14,733 | -0.00(-0.02%) |
Jun 21, 2017 | 22.94 | 22.97 | 22.83 | 22.95 | 34,311 | -0.12(-0.50%) |
Jun 20, 2017 | 23.20 | 23.26 | 23.02 | 23.07 | 45,065 | -0.05(-0.22%) |
Jun 19, 2017 | 22.89 | 23.12 | 22.82 | 23.12 | 76,489 | +0.52(+2.30%) |
Jun 16, 2017 | 22.42 | 22.69 | 22.40 | 22.60 | 24,086 | +0.18(+0.80%) |
Jun 15, 2017 | 22.33 | 22.43 | 22.28 | 22.42 | 61,925 | -0.27(-1.21%) |
Jun 14, 2017 | 22.85 | 22.89 | 22.65 | 22.70 | 23,688 | -0.09(-0.42%) |
Jun 13, 2017 | 22.67 | 22.80 | 22.67 | 22.79 | 22,058 | +0.12(+0.53%) |
Jun 12, 2017 | 22.68 | 22.74 | 22.57 | 22.67 | 11,582 | +0.23(+1.02%) |
Jun 09, 2017 | 22.32 | 22.46 | 22.30 | 22.44 | 22,173 | -0.06(-0.27%) |
Jun 08, 2017 | 22.43 | 22.50 | 22.40 | 22.50 | 29,082 | -0.11(-0.46%) |
Jun 07, 2017 | 22.73 | 22.75 | 22.55 | 22.61 | 30,661 | -0.13(-0.59%) |
Jun 06, 2017 | 22.75 | 22.75 | 22.59 | 22.74 | 25,607 | -0.14(-0.59%) |
Jun 05, 2017 | 22.87 | 22.92 | 22.83 | 22.88 | 31,192 | -0.17(-0.73%) |
Jun 02, 2017 | 23.01 | 23.05 | 22.91 | 23.04 | 23,792 | +0.13(+0.58%) |
Jun 01, 2017 | 22.84 | 22.91 | 22.80 | 22.91 | 16,614 | +0.10(+0.44%) |
May 31, 2017 | 22.75 | 22.82 | 22.68 | 22.81 | 45,280 | +0.26(+1.15%) |
May 30, 2017 | 22.47 | 22.57 | 22.47 | 22.55 | 34,731 | +0.06(+0.27%) |
May 26, 2017 | 22.42 | 22.51 | 22.38 | 22.49 | 50,167 | +0.10(+0.45%) |
May 25, 2017 | 22.48 | 22.50 | 22.39 | 22.39 | 20,268 | +0.04(+0.18%) |
May 24, 2017 | 22.29 | 22.39 | 22.29 | 22.35 | 83,311 | -0.05(-0.22%) |
May 23, 2017 | 22.49 | 22.49 | 22.37 | 22.40 | 160,251 | -0.17(-0.75%) |
May 22, 2017 | 22.58 | 22.69 | 22.52 | 22.57 | 34,064 | +0.04(+0.18%) |
May 19, 2017 | 22.43 | 22.63 | 22.43 | 22.53 | 29,867 | +0.30(+1.35%) |
May 18, 2017 | 22.20 | 22.29 | 22.19 | 22.23 | 25,921 | -0.14(-0.63%) |
May 17, 2017 | 22.41 | 22.51 | 22.32 | 22.37 | 38,914 | -0.34(-1.50%) |
May 16, 2017 | 22.48 | 22.75 | 22.48 | 22.71 | 47,860 | +0.25(+1.11%) |
May 15, 2017 | 22.36 | 22.50 | 22.36 | 22.46 | 34,578 | +0.16(+0.72%) |
May 12, 2017 | 22.06 | 22.34 | 22.06 | 22.30 | 31,926 | +0.24(+1.09%) |
May 11, 2017 | 22.04 | 22.12 | 22.00 | 22.06 | 23,703 | -0.23(-1.01%) |
May 10, 2017 | 22.26 | 22.32 | 22.20 | 22.29 | 41,806 | -0.14(-0.62%) |
May 09, 2017 | 22.50 | 22.50 | 22.37 | 22.43 | 19,835 | -0.07(-0.31%) |
May 08, 2017 | 22.57 | 22.57 | 22.42 | 22.50 | 163,072 | -0.18(-0.77%) |
May 05, 2017 | 22.58 | 22.67 | 22.48 | 22.67 | 42,202 | +0.07(+0.31%) |
May 04, 2017 | 22.30 | 22.66 | 22.30 | 22.60 | 51,811 | +0.58(+2.63%) |
May 03, 2017 | 22.01 | 22.11 | 22.00 | 22.02 | 42,331 | +0.20(+0.92%) |
May 02, 2017 | 21.87 | 21.88 | 21.75 | 21.82 | 41,205 | +0.05(+0.23%) |
May 01, 2017 | 21.61 | 21.81 | 21.61 | 21.77 | 27,843 | +0.10(+0.46%) |
Apr 28, 2017 | 21.82 | 21.82 | 21.67 | 21.67 | 79,456 | -0.21(-0.96%) |
Apr 27, 2017 | 21.69 | 21.88 | 21.69 | 21.88 | 125,250 | -0.02(-0.09%) |
Apr 26, 2017 | 21.77 | 21.91 | 21.76 | 21.90 | 81,286 | -0.04(-0.18%) |
Apr 25, 2017 | 21.88 | 21.94 | 21.82 | 21.94 | 172,004 | -0.06(-0.27%) |
Apr 24, 2017 | 21.81 | 22.00 | 21.81 | 22.00 | 61,616 | -0.37(-1.65%) |
Apr 21, 2017 | 22.28 | 22.37 | 22.16 | 22.37 | 26,983 | +0.17(+0.77%) |
Apr 20, 2017 | 22.22 | 22.29 | 22.19 | 22.20 | 24,341 | +0.12(+0.54%) |
Apr 19, 2017 | 22.08 | 22.16 | 22.01 | 22.08 | 51,871 | -0.08(-0.35%) |
Apr 18, 2017 | 22.14 | 22.16 | 22.01 | 22.16 | 66,886 | -0.03(-0.15%) |
Apr 17, 2017 | 22.01 | 22.38 | 22.01 | 22.19 | 34,179 | +0.13(+0.59%) |
Apr 13, 2017 | 22.16 | 22.24 | 22.05 | 22.06 | 31,971 | -0.23(-1.03%) |
Apr 12, 2017 | 22.15 | 22.31 | 22.15 | 22.29 | 28,121 | +0.04(+0.18%) |
Apr 11, 2017 | 22.21 | 22.32 | 22.14 | 22.25 | 45,112 | +0.13(+0.59%) |
Apr 10, 2017 | 22.17 | 22.26 | 22.12 | 22.12 | 23,928 | -0.08(-0.36%) |
Apr 07, 2017 | 22.10 | 22.29 | 22.10 | 22.20 | 35,312 | -0.17(-0.76%) |
Apr 06, 2017 | 22.34 | 22.44 | 22.30 | 22.37 | 40,060 | +0.13(+0.58%) |
Apr 05, 2017 | 22.28 | 22.35 | 22.13 | 22.24 | 62,188 | -0.11(-0.49%) |
Apr 04, 2017 | 22.30 | 22.37 | 22.23 | 22.35 | 35,164 | -0.02(-0.09%) |
Apr 03, 2017 | 22.44 | 22.44 | 22.15 | 22.37 | 40,902 | +0.01(+0.04%) |
Mar 31, 2017 | 22.31 | 22.52 | 22.31 | 22.36 | 40,420 | -0.10(-0.45%) |
Mar 30, 2017 | 22.48 | 22.58 | 22.41 | 22.46 | 17,599 | +0.11(+0.49%) |
Mar 29, 2017 | 22.35 | 22.35 | 22.21 | 22.35 | 26,445 | -0.06(-0.27%) |
Mar 28, 2017 | 22.41 | 22.59 | 22.38 | 22.41 | 35,075 | -0.21(-0.93%) |
Mar 27, 2017 | 22.47 | 22.66 | 22.47 | 22.62 | 36,918 | +0.25(+1.12%) |
Mar 24, 2017 | 22.36 | 22.44 | 22.33 | 22.37 | 67,316 | -0.18(-0.81%) |
Mar 23, 2017 | 22.39 | 22.58 | 22.35 | 22.55 | 157,923 | -0.04(-0.16%) |
Mar 22, 2017 | 22.35 | 22.59 | 22.35 | 22.59 | 16,835 | -0.02(-0.09%) |
Mar 21, 2017 | 22.88 | 22.93 | 22.55 | 22.61 | 36,194 | -0.02(-0.09%) |
Mar 20, 2017 | 22.77 | 22.84 | 22.63 | 22.63 | 18,265 | -0.04(-0.18%) |
Mar 17, 2017 | 22.73 | 22.79 | 22.66 | 22.67 | 13,595 | -0.15(-0.66%) |
Mar 16, 2017 | 22.73 | 22.84 | 22.69 | 22.82 | 33,630 | +0.27(+1.20%) |
Mar 15, 2017 | 22.25 | 22.57 | 22.25 | 22.55 | 32,995 | +0.46(+2.08%) |
Mar 14, 2017 | 22.18 | 22.22 | 22.04 | 22.09 | 67,660 | -0.34(-1.54%) |
Mar 13, 2017 | 22.35 | 22.45 | 22.34 | 22.43 | 51,700 | +0.12(+0.54%) |
Mar 10, 2017 | 22.25 | 22.38 | 22.22 | 22.32 | 42,256 | +0.11(+0.47%) |
Mar 09, 2017 | 22.18 | 22.28 | 22.15 | 22.21 | 53,715 | +0.14(+0.61%) |
Mar 08, 2017 | 22.18 | 22.19 | 22.06 | 22.07 | 38,552 | -0.12(-0.52%) |
Mar 07, 2017 | 22.19 | 22.26 | 22.10 | 22.19 | 59,748 | -0.06(-0.27%) |
Mar 06, 2017 | 22.35 | 22.35 | 22.24 | 22.25 | 32,814 | -0.12(-0.54%) |
Mar 03, 2017 | 22.37 | 22.40 | 22.20 | 22.37 | 195,175 | +0.18(+0.81%) |
Mar 02, 2017 | 22.34 | 22.38 | 22.19 | 22.19 | 40,517 | -0.09(-0.40%) |
Mar 01, 2017 | 22.34 | 22.40 | 22.25 | 22.28 | 29,273 | -0.07(-0.34%) |
Feb 28, 2017 | 22.27 | 22.47 | 22.27 | 22.36 | 119,748 | -0.06(-0.27%) |
Feb 27, 2017 | 22.52 | 22.56 | 22.35 | 22.41 | 23,960 | -0.19(-0.82%) |
Feb 24, 2017 | 22.52 | 22.63 | 22.47 | 22.60 | 35,243 | -0.17(-0.77%) |
Feb 23, 2017 | 22.88 | 22.89 | 22.70 | 22.77 | 34,720 | -0.15(-0.63%) |
Feb 22, 2017 | 23.03 | 23.09 | 22.92 | 22.92 | 144,695 | -0.24(-1.04%) |
Feb 21, 2017 | 23.15 | 23.22 | 23.11 | 23.16 | 18,717 | -0.09(-0.39%) |
Feb 17, 2017 | 23.25 | 23.25 | 23.25 | 0 | -0.13(-0.56%) | |
Feb 16, 2017 | 23.38 | 23.40 | 23.27 | 23.38 | 20,698 | +0.36(+1.56%) |
Feb 15, 2017 | 22.85 | 23.05 | 22.81 | 23.02 | 18,858 | -0.32(-1.37%) |
Feb 14, 2017 | 23.33 | 23.34 | 23.24 | 23.34 | 25,325 | -0.16(-0.68%) |
Feb 13, 2017 | 23.41 | 23.52 | 23.36 | 23.50 | 27,627 | -0.01(-0.04%) |
Feb 10, 2017 | 23.46 | 23.58 | 23.41 | 23.51 | 22,055 | -0.34(-1.43%) |
Feb 09, 2017 | 23.82 | 23.85 | 23.71 | 23.85 | 18,655 | +0.13(+0.55%) |
Feb 08, 2017 | 23.51 | 23.72 | 23.51 | 23.72 | 14,111 | +0.20(+0.87%) |
Feb 07, 2017 | 23.49 | 23.62 | 23.45 | 23.52 | 27,494 | -0.21(-0.91%) |
Feb 06, 2017 | 23.64 | 23.73 | 23.60 | 23.73 | 18,897 | -0.11(-0.46%) |
Feb 03, 2017 | 23.83 | 23.90 | 23.74 | 23.84 | 15,795 | +0.16(+0.70%) |
Feb 02, 2017 | 23.72 | 23.72 | 23.57 | 23.68 | 33,675 | +0.18(+0.74%) |
Feb 01, 2017 | 23.68 | 23.68 | 23.45 | 23.50 | 59,498 | +0.12(+0.51%) |
Jan 31, 2017 | 23.54 | 23.61 | 23.19 | 23.38 | 212,594 | +0.06(+0.26%) |
Jan 30, 2017 | 23.25 | 23.32 | 23.14 | 23.32 | 65,909 | -0.17(-0.72%) |
Jan 27, 2017 | 23.60 | 23.69 | 23.40 | 23.49 | 27,277 | +0.08(+0.34%) |
Jan 26, 2017 | 23.50 | 23.50 | 23.30 | 23.41 | 83,650 | -0.19(-0.81%) |
Jan 25, 2017 | 23.56 | 23.60 | 23.46 | 23.60 | 22,333 | +0.34(+1.46%) |
Jan 24, 2017 | 23.13 | 23.27 | 23.12 | 23.26 | 44,338 | +0.11(+0.48%) |
Jan 23, 2017 | 23.10 | 23.16 | 22.98 | 23.15 | 50,390 | +0.04(+0.17%) |
Jan 20, 2017 | 22.93 | 23.11 | 22.93 | 23.11 | 11,006 | +0.21(+0.92%) |
Jan 19, 2017 | 23.00 | 23.00 | 22.66 | 22.90 | 97,036 | -0.27(-1.17%) |
Jan 18, 2017 | 23.19 | 23.20 | 23.08 | 23.17 | 21,821 | -0.16(-0.69%) |
Jan 17, 2017 | 23.37 | 23.37 | 23.25 | 23.33 | 15,549 | -0.48(-2.02%) |
Jan 13, 2017 | 23.81 | 23.81 | 23.81 | 0 | +0.11(+0.45%) | |
Jan 12, 2017 | 23.70 | 23.79 | 23.59 | 23.70 | 26,102 | -0.07(-0.28%) |
Jan 11, 2017 | 23.54 | 23.79 | 23.50 | 23.77 | 25,218 | +0.17(+0.72%) |
Jan 10, 2017 | 23.58 | 23.66 | 23.55 | 23.60 | 16,128 | -0.08(-0.34%) |
Jan 09, 2017 | 23.65 | 23.70 | 23.52 | 23.68 | 20,034 | -0.14(-0.61%) |
Jan 06, 2017 | 23.76 | 23.88 | 23.69 | 23.82 | 31,675 | -0.22(-0.91%) |
Jan 05, 2017 | 23.92 | 24.08 | 23.90 | 24.05 | 21,953 | +0.03(+0.10%) |
Jan 04, 2017 | 23.96 | 24.08 | 23.83 | 24.02 | 30,199 | +0.26(+1.08%) |
Jan 03, 2017 | 23.75 | 23.82 | 23.66 | 23.76 | 14,974 | +0.00(+0.02%) |
Dec 30, 2016 | 23.76 | 23.76 | 23.76 | 0 | +0.15(+0.64%) | |
Dec 29, 2016 | 23.64 | 23.64 | 23.51 | 23.61 | 19,010 | +0.08(+0.34%) |
Dec 28, 2016 | 23.58 | 23.59 | 23.40 | 23.53 | 50,001 | -0.17(-0.72%) |
Dec 27, 2016 | 23.70 | 23.81 | 23.65 | 23.70 | 20,676 | +0.07(+0.32%) |
Dec 23, 2016 | 23.62 | 23.62 | 23.62 | 0 | +0.15(+0.64%) | |
Dec 22, 2016 | 23.68 | 23.68 | 23.42 | 23.48 | 31,463 | +0.05(+0.23%) |
Dec 21, 2016 | 23.44 | 23.50 | 23.31 | 23.42 | 30,467 | -0.18(-0.78%) |
Dec 20, 2016 | 23.61 | 23.66 | 23.54 | 23.61 | 23,153 | +0.16(+0.70%) |
Dec 19, 2016 | 23.49 | 23.55 | 23.40 | 23.44 | 85,617 | -0.12(-0.51%) |
Dec 16, 2016 | 23.59 | 23.70 | 23.48 | 23.56 | 17,262 | +0.12(+0.51%) |
Dec 15, 2016 | 23.50 | 23.52 | 23.37 | 23.44 | 24,848 | +0.00(+0.00%) |
Dec 14, 2016 | 23.93 | 23.95 | 23.44 | 23.44 | 39,290 | -0.33(-1.39%) |
Dec 13, 2016 | 23.82 | 23.87 | 23.67 | 23.77 | 21,188 | +0.27(+1.15%) |
Dec 12, 2016 | 23.45 | 23.53 | 23.39 | 23.50 | 35,983 | -0.25(-1.03%) |
Dec 09, 2016 | 23.59 | 23.78 | 23.55 | 23.75 | 31,250 | +0.14(+0.57%) |
Dec 08, 2016 | 23.38 | 23.78 | 23.32 | 23.61 | 163,613 | -0.48(-2.01%) |
Dec 07, 2016 | 23.93 | 24.13 | 23.87 | 24.09 | 90,011 | +0.42(+1.77%) |
Dec 06, 2016 | 23.57 | 23.70 | 23.36 | 23.68 | 313,207 | +0.20(+0.83%) |
Dec 05, 2016 | 23.39 | 23.50 | 23.35 | 23.48 | 63,877 | +0.51(+2.22%) |
Dec 02, 2016 | 22.88 | 23.08 | 22.88 | 22.97 | 64,728 | +0.24(+1.08%) |
Dec 01, 2016 | 22.74 | 22.77 | 22.64 | 22.73 | 40,266 | -0.20(-0.85%) |
Nov 30, 2016 | 22.92 | 23.01 | 22.90 | 22.92 | 27,182 | +0.04(+0.17%) |
Nov 29, 2016 | 22.77 | 23.03 | 22.77 | 22.88 | 60,256 | +0.17(+0.75%) |
Nov 28, 2016 | 22.90 | 22.96 | 22.71 | 22.71 | 28,533 | -0.38(-1.65%) |
Nov 25, 2016 | 22.97 | 23.09 | 22.93 | 23.09 | 19,136 | +0.16(+0.70%) |
Nov 23, 2016 | 22.93 | 22.93 | 22.93 | 0 | -0.23(-0.99%) | |
Nov 22, 2016 | 23.14 | 23.16 | 22.95 | 23.16 | 137,233 | +0.17(+0.74%) |
Nov 21, 2016 | 22.91 | 23.00 | 22.87 | 22.99 | 57,665 | +0.02(+0.09%) |
Nov 18, 2016 | 22.93 | 22.97 | 22.89 | 22.97 | 25,663 | -0.11(-0.48%) |
Nov 17, 2016 | 23.15 | 23.22 | 23.07 | 23.08 | 190,472 | +0.07(+0.30%) |
Nov 16, 2016 | 23.03 | 23.03 | 22.87 | 23.01 | 40,525 | -0.22(-0.97%) |
Nov 15, 2016 | 23.06 | 23.25 | 22.93 | 23.23 | 133,884 | +0.18(+0.80%) |
Nov 14, 2016 | 22.99 | 23.12 | 22.93 | 23.05 | 30,899 | -0.18(-0.77%) |
Nov 11, 2016 | 23.22 | 23.32 | 23.16 | 23.23 | 144,503 | -0.29(-1.23%) |
Nov 10, 2016 | 23.57 | 23.68 | 23.28 | 23.52 | 49,433 | +0.20(+0.88%) |
Nov 09, 2016 | 23.21 | 23.39 | 23.21 | 23.32 | 52,709 | +0.07(+0.28%) |
Nov 08, 2016 | 23.06 | 23.33 | 23.06 | 23.25 | 29,282 | +0.11(+0.48%) |
Nov 07, 2016 | 23.10 | 23.18 | 23.02 | 23.14 | 18,698 | +0.21(+0.92%) |
Nov 04, 2016 | 23.09 | 23.09 | 22.84 | 22.93 | 23,366 | -0.36(-1.55%) |
Nov 03, 2016 | 23.22 | 23.44 | 23.15 | 23.29 | 30,576 | +0.20(+0.87%) |
Nov 02, 2016 | 23.30 | 23.34 | 23.03 | 23.09 | 26,132 | -0.41(-1.74%) |
Nov 01, 2016 | 23.44 | 23.50 | 23.32 | 23.50 | 20,876 | +0.30(+1.27%) |
Oct 31, 2016 | 23.31 | 23.31 | 23.09 | 23.20 | 187,242 | -0.09(-0.36%) |
Oct 28, 2016 | 23.24 | 23.38 | 23.21 | 23.29 | 31,460 | -0.04(-0.17%) |
Oct 27, 2016 | 23.33 | 23.43 | 23.23 | 23.33 | 71,156 | +0.11(+0.47%) |
Oct 26, 2016 | 23.22 | 23.35 | 23.13 | 23.22 | 41,709 | -0.14(-0.60%) |
Oct 25, 2016 | 23.21 | 23.38 | 23.20 | 23.36 | 29,263 | +0.45(+1.96%) |
Oct 24, 2016 | 23.00 | 23.05 | 22.91 | 22.91 | 36,168 | +0.11(+0.50%) |
Oct 21, 2016 | 22.62 | 22.83 | 22.61 | 22.80 | 79,344 | +0.16(+0.68%) |
Oct 20, 2016 | 22.70 | 22.79 | 22.60 | 22.64 | 22,998 | -0.16(-0.70%) |
Oct 19, 2016 | 22.56 | 22.81 | 22.54 | 22.80 | 147,268 | +0.18(+0.80%) |
Oct 18, 2016 | 22.53 | 22.66 | 22.44 | 22.62 | 50,055 | +0.30(+1.34%) |
Oct 17, 2016 | 22.31 | 22.35 | 22.19 | 22.32 | 29,676 | -0.15(-0.67%) |
Oct 14, 2016 | 22.42 | 22.58 | 22.34 | 22.47 | 15,757 | +0.40(+1.81%) |
Oct 13, 2016 | 21.87 | 22.10 | 21.83 | 22.07 | 179,827 | -0.06(-0.27%) |
Oct 12, 2016 | 22.17 | 22.23 | 22.08 | 22.13 | 185,305 | +0.06(+0.27%) |
Oct 11, 2016 | 22.27 | 22.27 | 22.05 | 22.07 | 436,708 | -0.32(-1.45%) |
Oct 10, 2016 | 22.33 | 22.53 | 22.33 | 22.39 | 36,408 | +0.43(+1.98%) |
Oct 07, 2016 | 21.56 | 21.96 | 21.56 | 21.96 | 25,141 | +0.36(+1.67%) |
Oct 06, 2016 | 21.80 | 21.85 | 21.53 | 21.60 | 31,005 | -0.52(-2.35%) |
Oct 05, 2016 | 22.04 | 22.13 | 22.01 | 22.12 | 58,445 | +0.28(+1.28%) |
Oct 04, 2016 | 21.95 | 22.07 | 21.77 | 21.84 | 78,032 | -0.45(-2.02%) |
Oct 03, 2016 | 22.26 | 22.34 | 22.17 | 22.29 | 23,163 | -0.35(-1.55%) |
Sep 30, 2016 | 22.31 | 22.66 | 22.31 | 22.64 | 31,697 | +0.28(+1.25%) |
Sep 29, 2016 | 22.53 | 22.54 | 22.20 | 22.36 | 13,634 | -0.33(-1.45%) |
Sep 28, 2016 | 22.53 | 22.69 | 22.47 | 22.69 | 38,762 | +0.23(+1.02%) |
Sep 27, 2016 | 22.33 | 22.55 | 22.28 | 22.46 | 32,494 | -0.15(-0.66%) |
Sep 26, 2016 | 22.75 | 22.80 | 22.61 | 22.61 | 10,689 | -0.06(-0.26%) |
Sep 23, 2016 | 22.66 | 22.81 | 22.65 | 22.67 | 17,971 | -0.01(-0.04%) |
Sep 22, 2016 | 22.67 | 22.74 | 22.62 | 22.68 | 16,443 | +0.47(+2.12%) |
Sep 21, 2016 | 22.02 | 22.21 | 21.88 | 22.21 | 25,033 | +0.44(+2.02%) |
Sep 20, 2016 | 21.76 | 21.84 | 21.66 | 21.77 | 26,486 | +0.14(+0.65%) |
Sep 19, 2016 | 21.63 | 21.66 | 21.55 | 21.63 | 65,029 | +0.14(+0.65%) |
Sep 16, 2016 | 21.46 | 21.50 | 21.35 | 21.49 | 149,398 | -0.37(-1.69%) |
Sep 15, 2016 | 21.73 | 21.92 | 21.58 | 21.86 | 20,496 | +0.23(+1.09%) |
Sep 14, 2016 | 21.54 | 21.72 | 21.52 | 21.62 | 14,037 | -0.16(-0.71%) |
Sep 13, 2016 | 22.01 | 22.01 | 21.63 | 21.78 | 17,516 | -0.38(-1.71%) |
Sep 12, 2016 | 21.84 | 22.16 | 21.84 | 22.16 | 39,841 | +0.19(+0.86%) |
Sep 09, 2016 | 22.16 | 22.16 | 21.92 | 21.97 | 180,279 | -0.47(-2.11%) |
Sep 08, 2016 | 22.43 | 22.56 | 22.39 | 22.45 | 25,368 | +0.45(+2.02%) |
Sep 07, 2016 | 22.11 | 22.11 | 21.93 | 22.00 | 29,960 | +0.11(+0.53%) |
Sep 06, 2016 | 21.84 | 21.96 | 21.84 | 21.89 | 41,379 | +0.44(+2.05%) |
Sep 02, 2016 | 21.45 | 21.45 | 21.45 | 0 | +0.39(+1.88%) |