Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 26 | +0.00(+0.00%) |
Sep 28, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.00(+0.00%) |
Sep 27, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.00(+0.00%) |
Sep 26, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.00(+0.00%) |
Sep 25, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 27 | +0.00(+0.00%) |
Sep 22, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.00(+0.00%) |
Sep 21, 2017 | 23.29 | 23.29 | 23.27 | 23.27 | 200 | +0.07(+0.32%) |
Sep 20, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 996 | +0.09(+0.38%) |
Sep 19, 2017 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) |
Sep 18, 2017 | 23.11 | 23.11 | 23.11 | 23.11 | 1 | +0.00(+0.00%) |
Sep 15, 2017 | 23.15 | 23.15 | 23.10 | 23.11 | 949 | +0.11(+0.47%) |
Sep 14, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1 | +0.00(+0.00%) |
Sep 13, 2017 | 23.00 | 23.05 | 23.00 | 23.00 | 500 | -0.01(-0.04%) |
Sep 12, 2017 | 23.01 | 23.01 | 23.01 | 23.01 | 347 | +0.04(+0.17%) |
Sep 11, 2017 | 22.97 | 22.97 | 22.97 | 22.97 | 522 | +0.04(+0.17%) |
Sep 08, 2017 | 22.89 | 22.93 | 22.89 | 22.93 | 205 | +0.00(+0.00%) |
Sep 07, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 1,532 | -0.00(-0.02%) |
Sep 06, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 528 | -0.11(-0.46%) |
Sep 05, 2017 | 23.03 | 23.06 | 23.03 | 23.04 | 3,690 | +0.08(+0.35%) |
Sep 01, 2017 | 22.96 | 22.96 | 22.96 | 22.96 | 2,403 | -0.08(-0.35%) |
Aug 31, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 643 | +0.04(+0.17%) |
Aug 30, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,000 | +0.05(+0.22%) |
Aug 29, 2017 | 22.95 | 22.95 | 22.95 | 22.95 | 220 | -0.05(-0.22%) |
Aug 28, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 23 | +0.00(+0.00%) |
Aug 25, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,100 | +0.00(+0.00%) |
Aug 24, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Aug 23, 2017 | 22.90 | 23.00 | 22.90 | 23.00 | 1,762 | +0.01(+0.04%) |
Aug 22, 2017 | 22.99 | 22.99 | 22.99 | 22.99 | 23 | +0.00(+0.00%) |
Aug 21, 2017 | 22.99 | 22.99 | 22.99 | 22.99 | 222 | -0.04(-0.15%) |
Aug 18, 2017 | 23.02 | 23.02 | 23.02 | 23.02 | 100 | +0.08(+0.37%) |
Aug 17, 2017 | 23.07 | 23.07 | 22.94 | 22.94 | 5,701 | -0.10(-0.43%) |
Aug 16, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 2 | +0.07(+0.30%) |
Aug 15, 2017 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | +0.00(+0.00%) |
Aug 14, 2017 | 22.96 | 22.97 | 22.95 | 22.97 | 2,364 | +0.01(+0.04%) |
Aug 11, 2017 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Aug 10, 2017 | 22.97 | 22.97 | 22.96 | 22.96 | 4,937 | -0.19(-0.82%) |
Aug 09, 2017 | 23.15 | 23.15 | 23.15 | 23.15 | 4,803 | -0.05(-0.24%) |
Aug 08, 2017 | 23.25 | 23.29 | 23.20 | 23.20 | 2,168 | -0.11(-0.47%) |
Aug 07, 2017 | 23.32 | 23.32 | 23.32 | 23.32 | 213 | +0.08(+0.32%) |
Aug 04, 2017 | 23.72 | 23.72 | 23.24 | 23.24 | 877 | -0.10(-0.41%) |
Aug 03, 2017 | 23.34 | 23.34 | 23.34 | 23.34 | 200 | +0.05(+0.22%) |
Aug 02, 2017 | 23.25 | 23.39 | 23.15 | 23.28 | 15,238 | -0.01(-0.03%) |
Aug 01, 2017 | 23.35 | 23.35 | 23.29 | 23.29 | 1,471 | -0.10(-0.42%) |
Jul 31, 2017 | 23.39 | 23.41 | 23.38 | 23.39 | 1,876 | +0.01(+0.04%) |
Jul 28, 2017 | 23.38 | 23.38 | 23.38 | 23.38 | 12 | +0.00(+0.00%) |
Jul 27, 2017 | 23.38 | 23.38 | 23.38 | 23.38 | 900 | +0.03(+0.13%) |
Jul 26, 2017 | 23.36 | 23.36 | 23.35 | 23.35 | 707 | +0.00(+0.00%) |
Jul 25, 2017 | 23.35 | 23.35 | 23.34 | 23.35 | 2,101 | +0.01(+0.04%) |
Jul 24, 2017 | 22.89 | 23.34 | 22.89 | 23.34 | 2,317 | -0.04(-0.17%) |
Jul 21, 2017 | 23.35 | 23.38 | 23.35 | 23.38 | 500 | +0.03(+0.13%) |
Jul 20, 2017 | 23.32 | 23.35 | 23.32 | 23.35 | 647 | +0.02(+0.09%) |
Jul 19, 2017 | 23.28 | 23.33 | 23.28 | 23.33 | 1,427 | +0.09(+0.39%) |
Jul 18, 2017 | 23.24 | 23.24 | 23.24 | 23.24 | 24,359 | -0.03(-0.12%) |
Jul 17, 2017 | 23.30 | 23.30 | 23.27 | 23.27 | 376 | +0.07(+0.29%) |
Jul 14, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Jul 13, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 2,200 | +0.00(+0.00%) |
Jul 12, 2017 | 23.20 | 23.21 | 23.16 | 23.20 | 2,903 | +0.00(+0.00%) |
Jul 11, 2017 | 23.18 | 23.20 | 23.18 | 23.20 | 2,240 | -0.01(-0.04%) |
Jul 10, 2017 | 23.26 | 23.26 | 23.21 | 23.21 | 438 | -0.04(-0.17%) |
Jul 07, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 65 | +0.00(+0.00%) |
Jul 06, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |
Jul 05, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 1 | +0.00(+0.00%) |
Jul 03, 2017 | 23.24 | 23.25 | 23.24 | 23.25 | 1,729 | -0.05(-0.21%) |
Jun 30, 2017 | 23.25 | 23.30 | 23.25 | 23.30 | 837 | +0.03(+0.13%) |
Jun 29, 2017 | 23.66 | 23.66 | 23.27 | 23.27 | 2,647 | +0.09(+0.39%) |
Jun 28, 2017 | 23.18 | 23.18 | 23.18 | 23.18 | 537 | +0.11(+0.50%) |
Jun 27, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 63 | +0.00(+0.00%) |
Jun 26, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 21 | +0.00(+0.00%) |
Jun 23, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 13 | +0.00(+0.00%) |
Jun 22, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 201 | -0.11(-0.45%) |
Jun 21, 2017 | 23.18 | 23.18 | 23.17 | 23.17 | 3,206 | -0.14(-0.60%) |
Jun 20, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 105 | +0.01(+0.04%) |
Jun 19, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 1 | +0.00(+0.00%) |
Jun 16, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 5,404 | -0.02(-0.07%) |
Jun 15, 2017 | 23.33 | 23.33 | 23.30 | 23.32 | 1,981 | -0.08(-0.35%) |
Jun 14, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 3 | +0.00(+0.00%) |
Jun 13, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 304 | +0.03(+0.13%) |
Jun 12, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 522 | +0.10(+0.43%) |
Jun 09, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 1 | -0.08(-0.34%) |
Jun 08, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 683 | +0.05(+0.24%) |
Jun 07, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 903 | -0.05(-0.23%) |
Jun 06, 2017 | 23.30 | 23.40 | 23.30 | 23.35 | 1,795 | -0.02(-0.08%) |
Jun 05, 2017 | 23.39 | 23.39 | 23.34 | 23.37 | 1,852 | -0.07(-0.28%) |
Jun 02, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 36 | +0.00(+0.00%) |
Jun 01, 2017 | 23.45 | 23.45 | 23.43 | 23.43 | 940 | +0.03(+0.14%) |
May 31, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
May 30, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 34 | -0.11(-0.47%) |
May 26, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 103 | +0.01(+0.04%) |
May 25, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 337 | +0.02(+0.11%) |
May 24, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 425 | -0.27(-1.16%) |
May 23, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
May 22, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 197 | +0.44(+1.89%) |
May 19, 2017 | 23.29 | 23.33 | 23.29 | 23.31 | 8,600 | +0.08(+0.34%) |
May 18, 2017 | 23.23 | 23.23 | 23.23 | 23.23 | 2,400 | -0.16(-0.68%) |
May 17, 2017 | 23.39 | 23.39 | 23.39 | 23.39 | 1,600 | +0.03(+0.11%) |
May 16, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 1 | +0.00(+0.00%) |
May 15, 2017 | 23.43 | 23.43 | 23.36 | 23.36 | 833 | -0.05(-0.23%) |
May 12, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 61 | +0.00(+0.00%) |
May 11, 2017 | 23.48 | 23.49 | 23.39 | 23.42 | 5,802 | +0.10(+0.42%) |
May 10, 2017 | 23.35 | 23.35 | 23.32 | 23.32 | 454 | +0.00(+0.00%) |
May 09, 2017 | 23.30 | 23.32 | 23.30 | 23.32 | 1,948 | -0.05(-0.21%) |
May 08, 2017 | 23.69 | 23.69 | 23.37 | 23.37 | 1,765 | +0.00(+0.00%) |
May 05, 2017 | 23.39 | 23.39 | 23.37 | 23.37 | 403 | +0.11(+0.47%) |
May 04, 2017 | 23.27 | 23.27 | 23.26 | 23.26 | 943 | -0.13(-0.55%) |
May 03, 2017 | 23.39 | 23.40 | 23.39 | 23.39 | 1,504 | -0.09(-0.38%) |
May 02, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 80 | +0.00(+0.00%) |
May 01, 2017 | 23.42 | 23.48 | 23.38 | 23.48 | 4,955 | -0.05(-0.23%) |
Apr 28, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | +0.00(+0.00%) |
Apr 27, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | +0.00(+0.00%) |
Apr 26, 2017 | 23.49 | 23.54 | 23.49 | 23.54 | 1,605 | +0.18(+0.78%) |
Apr 25, 2017 | 23.44 | 23.45 | 23.33 | 23.35 | 1,858 | -0.08(-0.35%) |
Apr 24, 2017 | 23.30 | 23.43 | 23.29 | 23.43 | 7,933 | +0.14(+0.60%) |
Apr 21, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 243 | +0.05(+0.19%) |
Apr 20, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | +0.16(+0.69%) |
Apr 19, 2017 | 23.21 | 23.21 | 23.09 | 23.09 | 919 | -0.18(-0.77%) |
Apr 18, 2017 | 23.17 | 23.27 | 23.15 | 23.27 | 11,856 | +0.00(+0.00%) |
Apr 17, 2017 | 23.19 | 23.27 | 23.19 | 23.27 | 4,614 | +0.14(+0.60%) |
Apr 13, 2017 | 23.13 | 23.13 | 23.13 | 23.13 | 142 | -0.17(-0.73%) |
Apr 12, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) |
Apr 11, 2017 | 23.27 | 23.30 | 23.27 | 23.30 | 873 | -0.04(-0.16%) |
Apr 10, 2017 | 23.40 | 23.40 | 23.32 | 23.34 | 2,341 | +0.01(+0.05%) |
Apr 07, 2017 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | +0.00(+0.00%) |
Apr 06, 2017 | 23.27 | 23.33 | 23.27 | 23.33 | 1,429 | -0.02(-0.10%) |
Apr 05, 2017 | 23.30 | 23.35 | 23.30 | 23.35 | 5,496 | +0.11(+0.48%) |
Apr 04, 2017 | 23.23 | 23.30 | 23.23 | 23.24 | 2,819 | -0.21(-0.90%) |
Apr 03, 2017 | 23.42 | 23.48 | 23.38 | 23.45 | 7,794 | -0.09(-0.38%) |
Mar 31, 2017 | 23.55 | 23.55 | 23.54 | 23.54 | 2,433 | +0.19(+0.81%) |
Mar 30, 2017 | 23.41 | 23.46 | 23.33 | 23.35 | 1,500 | -0.04(-0.17%) |
Mar 29, 2017 | 23.34 | 23.39 | 23.34 | 23.39 | 1,797 | +0.18(+0.79%) |
Mar 28, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 228 | +0.01(+0.02%) |
Mar 27, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 214 | +0.01(+0.06%) |
Mar 24, 2017 | 23.25 | 23.25 | 23.19 | 23.19 | 845 | -0.02(-0.10%) |
Mar 23, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 1,290 | +0.04(+0.17%) |
Mar 22, 2017 | 23.22 | 23.24 | 23.14 | 23.17 | 22,164 | -0.17(-0.73%) |
Mar 21, 2017 | 23.30 | 23.34 | 23.20 | 23.34 | 16,899 | -0.02(-0.09%) |
Mar 20, 2017 | 23.39 | 23.39 | 23.36 | 23.36 | 2,573 | -0.05(-0.21%) |
Mar 17, 2017 | 23.41 | 23.41 | 23.41 | 23.41 | 2,396 | +0.04(+0.17%) |
Mar 16, 2017 | 23.34 | 23.41 | 23.31 | 23.37 | 17,689 | +0.04(+0.17%) |
Mar 15, 2017 | 23.31 | 23.33 | 23.31 | 23.33 | 9,009 | +0.00(+0.00%) |
Mar 14, 2017 | 23.22 | 23.34 | 23.22 | 23.33 | 3,469 | -0.04(-0.19%) |
Mar 13, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 672 | +0.01(+0.06%) |
Mar 10, 2017 | 23.39 | 23.39 | 23.36 | 23.36 | 8,900 | -0.13(-0.55%) |
Mar 09, 2017 | 23.38 | 23.49 | 23.38 | 23.49 | 8,863 | +0.03(+0.13%) |
Mar 08, 2017 | 23.50 | 23.56 | 23.46 | 23.46 | 9,429 | -0.09(-0.38%) |
Mar 07, 2017 | 23.57 | 23.57 | 23.55 | 23.55 | 5,601 | -0.18(-0.74%) |
Mar 06, 2017 | 23.73 | 23.73 | 23.73 | 23.73 | 2 | +0.00(+0.00%) |
Mar 03, 2017 | 23.72 | 23.73 | 23.69 | 23.73 | 2,017 | +0.11(+0.45%) |
Mar 02, 2017 | 23.62 | 23.62 | 23.62 | 23.62 | 52 | +0.00(+0.00%) |
Mar 01, 2017 | 23.55 | 23.62 | 23.55 | 23.62 | 545 | +0.07(+0.30%) |
Feb 28, 2017 | 23.55 | 23.55 | 23.55 | 23.55 | 16 | +0.00(+0.00%) |
Feb 27, 2017 | 23.55 | 23.55 | 23.55 | 23.55 | 243 | -0.05(-0.21%) |
Feb 24, 2017 | 23.89 | 23.89 | 23.60 | 23.60 | 1,259 | +0.06(+0.26%) |
Feb 23, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 100 | -0.04(-0.18%) |
Feb 22, 2017 | 23.58 | 23.58 | 23.58 | 23.58 | 1,000 | +0.00(+0.01%) |
Feb 21, 2017 | 23.94 | 23.94 | 23.58 | 23.58 | 331 | -0.06(-0.25%) |
Feb 17, 2017 | 23.64 | 23.64 | 23.64 | 0 | +0.21(+0.90%) | |
Feb 16, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 171 | +0.00(+0.00%) |
Feb 15, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 2 | +0.00(+0.00%) |
Feb 14, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.00(+0.00%) |
Feb 13, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 23.46 | 23.46 | 23.41 | 23.43 | 840 | +0.03(+0.13%) |
Feb 09, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 319 | -0.05(-0.21%) |
Feb 08, 2017 | 23.54 | 23.55 | 23.43 | 23.45 | 2,492 | -0.14(-0.59%) |
Feb 07, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 205 | -0.04(-0.17%) |
Feb 06, 2017 | 23.57 | 23.63 | 23.57 | 23.63 | 2,752 | +0.11(+0.47%) |
Feb 03, 2017 | 23.91 | 23.91 | 23.52 | 23.52 | 999 | +0.07(+0.29%) |
Feb 02, 2017 | 23.42 | 23.45 | 23.42 | 23.45 | 1,050 | -0.07(-0.29%) |
Feb 01, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | -0.11(-0.46%) |
Jan 31, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 355 | +0.02(+0.08%) |
Jan 30, 2017 | 23.65 | 23.65 | 23.56 | 23.61 | 2,357 | +0.07(+0.29%) |
Jan 27, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 313 | -0.04(-0.15%) |
Jan 26, 2017 | 23.56 | 23.58 | 23.54 | 23.58 | 667 | +0.29(+1.23%) |
Jan 25, 2017 | 23.29 | 23.29 | 23.29 | 23.29 | 1 | +0.00(+0.00%) |
Jan 24, 2017 | 23.30 | 23.31 | 23.29 | 23.29 | 7,866 | -0.22(-0.94%) |
Jan 23, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 1,024 | +0.15(+0.63%) |
Jan 20, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | +0.00(+0.00%) |
Jan 19, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 263 | -0.16(-0.67%) |
Jan 18, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | +0.00(+0.00%) |
Jan 17, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 100 | +0.10(+0.44%) |
Jan 13, 2017 | 23.42 | 23.42 | 23.42 | 0 | -0.08(-0.36%) | |
Jan 12, 2017 | 23.50 | 23.52 | 23.50 | 23.50 | 1,365 | +0.00(+0.00%) |
Jan 11, 2017 | 23.50 | 23.52 | 23.49 | 23.50 | 1,069 | +0.02(+0.09%) |
Jan 10, 2017 | 23.52 | 23.52 | 23.48 | 23.48 | 4,985 | -0.17(-0.72%) |
Jan 09, 2017 | 23.98 | 23.98 | 23.65 | 23.65 | 716 | +0.15(+0.64%) |
Jan 06, 2017 | 23.51 | 23.51 | 23.49 | 23.50 | 903 | -0.12(-0.52%) |
Jan 05, 2017 | 23.60 | 23.62 | 23.60 | 23.62 | 2,101 | +0.04(+0.18%) |
Jan 04, 2017 | 23.41 | 23.58 | 23.41 | 23.58 | 7,922 | +0.18(+0.77%) |
Jan 03, 2017 | 23.38 | 23.40 | 23.38 | 23.40 | 740 | -0.05(-0.22%) |
Dec 30, 2016 | 23.45 | 23.45 | 23.45 | 0 | -0.05(-0.20%) | |
Dec 29, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 65 | +0.00(+0.00%) |
Dec 28, 2016 | 23.47 | 23.51 | 23.41 | 23.50 | 1,511 | -0.01(-0.03%) |
Dec 27, 2016 | 23.51 | 23.51 | 23.51 | 23.51 | 46 | -0.11(-0.48%) |
Dec 23, 2016 | 23.62 | 23.62 | 23.62 | 0 | +0.07(+0.28%) | |
Dec 22, 2016 | 23.55 | 23.55 | 23.55 | 23.55 | 25 | +0.00(+0.00%) |
Dec 21, 2016 | 23.56 | 23.56 | 23.55 | 23.55 | 640 | +0.07(+0.31%) |
Dec 20, 2016 | 23.48 | 23.48 | 23.48 | 23.48 | 426 | -0.32(-1.34%) |
Dec 19, 2016 | 23.80 | 23.80 | 23.80 | 23.80 | 48 | +0.00(+0.00%) |
Dec 16, 2016 | 23.80 | 23.80 | 23.80 | 23.80 | 5 | +0.42(+1.80%) |
Dec 15, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) |
Dec 14, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) |
Dec 13, 2016 | 23.39 | 23.39 | 23.38 | 23.38 | 4,240 | -0.11(-0.47%) |
Dec 12, 2016 | 23.51 | 23.68 | 23.44 | 23.49 | 3,224 | +0.13(+0.56%) |
Dec 09, 2016 | 23.34 | 23.37 | 23.34 | 23.36 | 2,177 | +0.03(+0.13%) |
Dec 08, 2016 | 23.33 | 23.33 | 23.33 | 23.33 | 142 | +0.07(+0.30%) |
Dec 07, 2016 | 23.26 | 23.26 | 23.26 | 23.26 | 1 | +0.00(+0.00%) |
Dec 06, 2016 | 23.24 | 23.26 | 23.24 | 23.26 | 1,756 | +0.07(+0.30%) |
Dec 05, 2016 | 23.19 | 23.19 | 23.19 | 23.19 | 348 | -0.13(-0.56%) |
Dec 02, 2016 | 23.09 | 23.32 | 23.09 | 23.32 | 6,822 | +0.14(+0.60%) |
Dec 01, 2016 | 23.19 | 23.19 | 23.15 | 23.18 | 2,483 | +0.08(+0.34%) |
Nov 30, 2016 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) |
Nov 29, 2016 | 23.07 | 23.10 | 23.07 | 23.10 | 1,205 | +0.04(+0.17%) |
Nov 28, 2016 | 23.00 | 23.06 | 22.99 | 23.06 | 2,962 | +0.02(+0.09%) |
Nov 25, 2016 | 23.04 | 23.04 | 23.04 | 23.04 | 509 | +0.08(+0.35%) |
Nov 23, 2016 | 22.96 | 22.96 | 22.96 | 0 | -0.02(-0.11%) | |
Nov 22, 2016 | 22.98 | 22.99 | 22.98 | 22.99 | 1,224 | +0.15(+0.68%) |
Nov 21, 2016 | 22.83 | 22.83 | 22.83 | 22.83 | 318 | +0.00(+0.00%) |
Nov 18, 2016 | 22.75 | 22.83 | 22.71 | 22.83 | 5,571 | +0.06(+0.28%) |
Nov 17, 2016 | 22.77 | 22.77 | 22.77 | 22.77 | 211 | +0.20(+0.88%) |
Nov 16, 2016 | 22.57 | 22.57 | 22.57 | 22.57 | 1 | +0.00(+0.00%) |
Nov 15, 2016 | 22.57 | 22.57 | 22.57 | 22.57 | 686 | +0.10(+0.43%) |
Nov 14, 2016 | 22.55 | 22.55 | 22.39 | 22.48 | 710 | +0.21(+0.94%) |
Nov 11, 2016 | 22.62 | 22.62 | 22.27 | 22.27 | 11,654 | -0.22(-0.96%) |
Nov 10, 2016 | 22.62 | 22.62 | 22.44 | 22.48 | 8,368 | -0.04(-0.19%) |
Nov 09, 2016 | 22.57 | 22.57 | 22.48 | 22.53 | 4,739 | +0.03(+0.13%) |
Nov 08, 2016 | 23.47 | 23.47 | 22.49 | 22.50 | 4,631 | +0.03(+0.13%) |
Nov 07, 2016 | 22.47 | 22.47 | 22.47 | 22.47 | 100 | +0.02(+0.09%) |
Nov 04, 2016 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
Nov 03, 2016 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
Nov 02, 2016 | 22.54 | 22.54 | 22.45 | 22.45 | 641 | +0.08(+0.36%) |
Nov 01, 2016 | 22.55 | 22.59 | 22.37 | 22.37 | 8,348 | -0.04(-0.19%) |
Oct 31, 2016 | 21.75 | 22.68 | 21.75 | 22.41 | 5,892 | -0.37(-1.61%) |
Oct 28, 2016 | 22.78 | 22.78 | 22.78 | 22.78 | 403 | -0.04(-0.17%) |
Oct 27, 2016 | 22.87 | 22.87 | 22.82 | 22.82 | 1,583 | -0.12(-0.51%) |
Oct 26, 2016 | 22.93 | 22.93 | 22.93 | 22.93 | 0 | +0.00(+0.00%) |
Oct 25, 2016 | 22.93 | 22.93 | 22.93 | 22.93 | 1,068 | -0.47(-2.00%) |
Oct 24, 2016 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Oct 20, 2016 | 23.30 | 23.41 | 23.30 | 23.40 | 4,037 | +0.62(+2.74%) |
Oct 19, 2016 | 22.78 | 22.78 | 22.78 | 22.78 | 0 | +0.00(+0.00%) |
Oct 18, 2016 | 22.78 | 22.78 | 22.78 | 22.78 | 111 | +0.17(+0.74%) |
Oct 17, 2016 | 22.61 | 22.61 | 22.61 | 22.61 | 50 | +0.00(+0.00%) |
Oct 14, 2016 | 22.61 | 22.61 | 22.61 | 22.61 | 0 | +0.00(+0.00%) |
Oct 13, 2016 | 22.61 | 22.61 | 22.61 | 22.61 | 504 | -0.17(-0.75%) |
Oct 12, 2016 | 22.70 | 22.78 | 22.70 | 22.78 | 4,754 | +0.01(+0.05%) |
Oct 11, 2016 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.00(+0.00%) |
Oct 10, 2016 | 22.77 | 22.77 | 22.75 | 22.77 | 807 | +0.34(+1.53%) |
Oct 07, 2016 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.00(+0.00%) |
Oct 06, 2016 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.00(+0.00%) |
Oct 05, 2016 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.00(+0.00%) |
Oct 04, 2016 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.00(+0.00%) |