Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.38 | 21.46 | 21.38 | 21.43 | 35,531 | -0.02(-0.12%) |
Sep 28, 2017 | 21.47 | 21.50 | 21.41 | 21.46 | 71,762 | -0.03(-0.15%) |
Sep 27, 2017 | 21.49 | 21.51 | 21.41 | 21.49 | 115,205 | +0.15(+0.69%) |
Sep 26, 2017 | 21.35 | 21.50 | 21.32 | 21.34 | 25,593 | +0.06(+0.28%) |
Sep 25, 2017 | 21.24 | 21.32 | 21.23 | 21.28 | 27,016 | +0.11(+0.51%) |
Sep 22, 2017 | 21.18 | 21.24 | 21.12 | 21.18 | 73,052 | -0.07(-0.35%) |
Sep 21, 2017 | 21.26 | 21.27 | 21.19 | 21.25 | 22,183 | +0.01(+0.04%) |
Sep 20, 2017 | 21.11 | 21.30 | 21.05 | 21.24 | 17,929 | +0.14(+0.67%) |
Sep 19, 2017 | 21.12 | 21.18 | 21.08 | 21.10 | 82,588 | -0.06(-0.27%) |
Sep 18, 2017 | 21.09 | 21.20 | 21.08 | 21.16 | 23,300 | +0.08(+0.39%) |
Sep 15, 2017 | 21.11 | 21.11 | 21.03 | 21.08 | 38,399 | -0.06(-0.27%) |
Sep 14, 2017 | 21.20 | 21.20 | 21.11 | 21.13 | 25,063 | -0.06(-0.27%) |
Sep 13, 2017 | 21.08 | 21.22 | 21.08 | 21.19 | 53,205 | +0.09(+0.43%) |
Sep 12, 2017 | 21.12 | 21.12 | 21.07 | 21.10 | 28,037 | +0.05(+0.26%) |
Sep 11, 2017 | 21.01 | 21.05 | 20.98 | 21.05 | 28,463 | +0.12(+0.57%) |
Sep 08, 2017 | 20.93 | 20.97 | 20.92 | 20.93 | 20,304 | -0.07(-0.36%) |
Sep 07, 2017 | 21.02 | 21.05 | 20.97 | 21.00 | 25,996 | -0.13(-0.63%) |
Sep 06, 2017 | 21.09 | 21.16 | 21.08 | 21.13 | 22,212 | -0.04(-0.20%) |
Sep 05, 2017 | 21.18 | 21.21 | 21.12 | 21.18 | 24,335 | -0.07(-0.31%) |
Sep 01, 2017 | 21.25 | 21.30 | 21.22 | 21.24 | 48,007 | +0.01(+0.04%) |
Aug 31, 2017 | 21.31 | 21.35 | 21.23 | 21.23 | 24,706 | -0.04(-0.19%) |
Aug 30, 2017 | 21.28 | 21.31 | 21.26 | 21.28 | 30,446 | +0.07(+0.35%) |
Aug 29, 2017 | 21.10 | 21.23 | 21.10 | 21.20 | 18,973 | +0.03(+0.16%) |
Aug 28, 2017 | 21.19 | 21.19 | 21.15 | 21.17 | 8,475 | +0.01(+0.04%) |
Aug 25, 2017 | 21.32 | 21.32 | 21.15 | 21.16 | 10,068 | -0.20(-0.93%) |
Aug 24, 2017 | 21.31 | 21.36 | 21.29 | 21.36 | 8,045 | +0.04(+0.19%) |
Aug 23, 2017 | 21.33 | 21.33 | 21.28 | 21.32 | 10,903 | -0.02(-0.08%) |
Aug 22, 2017 | 21.37 | 21.37 | 21.33 | 21.33 | 17,935 | +0.06(+0.27%) |
Aug 21, 2017 | 21.28 | 21.30 | 21.27 | 21.28 | 21,306 | -0.05(-0.23%) |
Aug 18, 2017 | 21.36 | 21.38 | 21.32 | 21.33 | 27,216 | -0.07(-0.35%) |
Aug 17, 2017 | 21.38 | 21.43 | 21.37 | 21.40 | 188,049 | +0.02(+0.12%) |
Aug 16, 2017 | 21.48 | 21.52 | 21.35 | 21.38 | 34,449 | -0.07(-0.35%) |
Aug 15, 2017 | 21.49 | 21.51 | 21.44 | 21.45 | 15,148 | +0.08(+0.39%) |
Aug 14, 2017 | 21.38 | 21.39 | 21.36 | 21.37 | 9,983 | +0.02(+0.12%) |
Aug 11, 2017 | 21.34 | 21.39 | 21.26 | 21.34 | 24,481 | -0.06(-0.27%) |
Aug 10, 2017 | 21.41 | 21.41 | 21.36 | 21.40 | 41,996 | +0.01(+0.07%) |
Aug 09, 2017 | 21.43 | 21.44 | 21.37 | 21.39 | 24,344 | -0.01(-0.07%) |
Aug 08, 2017 | 21.37 | 21.44 | 21.35 | 21.40 | 15,131 | +0.00(+0.00%) |
Aug 07, 2017 | 21.40 | 21.43 | 21.36 | 21.40 | 49,649 | +0.04(+0.19%) |
Aug 04, 2017 | 21.34 | 21.43 | 21.31 | 21.36 | 33,860 | +0.10(+0.45%) |
Aug 03, 2017 | 21.28 | 21.33 | 21.22 | 21.26 | 47,106 | +0.00(+0.02%) |
Aug 02, 2017 | 21.29 | 21.30 | 21.21 | 21.26 | 82,006 | -0.05(-0.23%) |
Aug 01, 2017 | 21.25 | 21.32 | 21.21 | 21.31 | 62,897 | +0.08(+0.39%) |
Jul 31, 2017 | 21.29 | 21.29 | 21.21 | 21.23 | 21,400 | -0.07(-0.31%) |
Jul 28, 2017 | 21.34 | 21.38 | 21.29 | 21.29 | 20,748 | -0.11(-0.50%) |
Jul 27, 2017 | 21.34 | 21.43 | 21.32 | 21.40 | 27,044 | +0.11(+0.51%) |
Jul 26, 2017 | 21.44 | 21.49 | 21.27 | 21.29 | 58,207 | -0.14(-0.66%) |
Jul 25, 2017 | 21.41 | 21.47 | 21.37 | 21.43 | 57,144 | +0.02(+0.12%) |
Jul 24, 2017 | 21.38 | 21.42 | 21.38 | 21.41 | 33,542 | +0.02(+0.12%) |
Jul 21, 2017 | 21.40 | 21.43 | 21.38 | 21.38 | 22,836 | -0.06(-0.29%) |
Jul 20, 2017 | 21.52 | 21.52 | 21.41 | 21.45 | 115,835 | -0.06(-0.29%) |
Jul 19, 2017 | 21.48 | 21.52 | 21.47 | 21.51 | 47,963 | +0.02(+0.12%) |
Jul 18, 2017 | 21.47 | 21.50 | 21.47 | 21.48 | 26,635 | -0.12(-0.54%) |
Jul 17, 2017 | 21.60 | 21.62 | 21.58 | 21.60 | 15,188 | +0.01(+0.04%) |
Jul 14, 2017 | 21.64 | 21.73 | 21.59 | 21.59 | 253,902 | -0.16(-0.72%) |
Jul 13, 2017 | 21.77 | 21.81 | 21.74 | 21.75 | 26,246 | +0.00(+0.00%) |
Jul 12, 2017 | 21.78 | 21.83 | 21.75 | 21.75 | 34,420 | -0.07(-0.30%) |
Jul 11, 2017 | 21.88 | 21.89 | 21.81 | 21.81 | 32,012 | -0.07(-0.32%) |
Jul 10, 2017 | 21.86 | 21.93 | 21.86 | 21.89 | 11,882 | -0.03(-0.13%) |
Jul 07, 2017 | 21.90 | 21.91 | 21.80 | 21.91 | 15,406 | +0.04(+0.19%) |
Jul 06, 2017 | 21.88 | 21.92 | 21.86 | 21.87 | 26,492 | -0.04(-0.19%) |
Jul 05, 2017 | 21.97 | 21.97 | 21.91 | 21.91 | 15,529 | +0.02(+0.08%) |
Jul 03, 2017 | 21.84 | 21.95 | 21.84 | 21.90 | 40,240 | +0.12(+0.53%) |
Jun 30, 2017 | 21.77 | 21.82 | 21.75 | 21.78 | 37,336 | -0.02(-0.08%) |
Jun 29, 2017 | 21.82 | 21.83 | 21.77 | 21.80 | 22,792 | -0.02(-0.08%) |
Jun 28, 2017 | 21.85 | 21.86 | 21.78 | 21.82 | 25,230 | -0.07(-0.30%) |
Jun 27, 2017 | 21.96 | 21.97 | 21.88 | 21.88 | 23,716 | -0.16(-0.72%) |
Jun 26, 2017 | 21.97 | 22.06 | 21.97 | 22.04 | 19,837 | +0.04(+0.19%) |
Jun 23, 2017 | 22.03 | 22.04 | 22.00 | 22.00 | 33,298 | -0.06(-0.26%) |
Jun 22, 2017 | 22.10 | 22.10 | 22.05 | 22.06 | 24,097 | -0.06(-0.26%) |
Jun 21, 2017 | 22.10 | 22.13 | 22.09 | 22.11 | 16,315 | +0.02(+0.08%) |
Jun 20, 2017 | 22.06 | 22.12 | 22.06 | 22.10 | 24,020 | +0.07(+0.30%) |
Jun 19, 2017 | 21.98 | 22.06 | 21.98 | 22.03 | 52,653 | +0.10(+0.45%) |
Jun 16, 2017 | 21.96 | 22.01 | 21.93 | 21.93 | 46,712 | -0.08(-0.38%) |
Jun 15, 2017 | 22.01 | 22.05 | 22.01 | 22.01 | 16,193 | +0.13(+0.61%) |
Jun 14, 2017 | 21.82 | 21.96 | 21.78 | 21.88 | 108,982 | -0.06(-0.26%) |
Jun 13, 2017 | 21.97 | 21.98 | 21.92 | 21.94 | 14,274 | -0.04(-0.19%) |
Jun 12, 2017 | 22.00 | 22.06 | 21.97 | 21.98 | 48,688 | -0.06(-0.26%) |
Jun 09, 2017 | 22.05 | 22.08 | 22.01 | 22.04 | 13,851 | +0.08(+0.37%) |
Jun 08, 2017 | 21.97 | 21.99 | 21.95 | 21.96 | 20,424 | +0.02(+0.08%) |
Jun 07, 2017 | 21.95 | 21.97 | 21.88 | 21.94 | 13,243 | +0.04(+0.19%) |
Jun 06, 2017 | 21.90 | 21.95 | 21.82 | 21.90 | 294,135 | -0.07(-0.30%) |
Jun 05, 2017 | 21.99 | 22.00 | 21.96 | 21.96 | 44,068 | -0.05(-0.23%) |
Jun 02, 2017 | 22.02 | 22.05 | 21.99 | 22.01 | 12,224 | -0.11(-0.49%) |
Jun 01, 2017 | 22.04 | 22.12 | 22.04 | 22.12 | 74,865 | +0.07(+0.34%) |
May 31, 2017 | 22.08 | 22.10 | 22.03 | 22.05 | 32,201 | -0.05(-0.22%) |
May 30, 2017 | 22.01 | 22.13 | 21.57 | 22.10 | 57,972 | +0.01(+0.03%) |
May 26, 2017 | 22.11 | 22.17 | 21.99 | 22.09 | 95,989 | +0.01(+0.04%) |
May 25, 2017 | 22.06 | 22.12 | 22.03 | 22.08 | 22,435 | +0.02(+0.09%) |
May 24, 2017 | 22.13 | 22.14 | 22.04 | 22.06 | 33,265 | -0.06(-0.28%) |
May 23, 2017 | 22.04 | 22.15 | 22.02 | 22.12 | 167,327 | +0.07(+0.30%) |
May 22, 2017 | 21.98 | 22.07 | 21.94 | 22.06 | 49,800 | -0.01(-0.04%) |
May 19, 2017 | 22.11 | 22.14 | 22.06 | 22.06 | 81,130 | -0.12(-0.52%) |
May 18, 2017 | 22.20 | 22.25 | 22.15 | 22.18 | 1,196,182 | +0.04(+0.19%) |
May 17, 2017 | 22.20 | 22.23 | 22.14 | 22.14 | 66,189 | -0.14(-0.63%) |
May 16, 2017 | 22.33 | 22.33 | 22.25 | 22.28 | 124,960 | -0.12(-0.56%) |
May 15, 2017 | 22.39 | 22.41 | 22.37 | 22.40 | 24,233 | -0.04(-0.18%) |
May 12, 2017 | 22.47 | 22.48 | 22.44 | 22.45 | 260,623 | -0.07(-0.33%) |
May 11, 2017 | 22.54 | 22.56 | 22.52 | 22.52 | 11,595 | -0.02(-0.11%) |
May 10, 2017 | 22.56 | 22.58 | 22.53 | 22.54 | 24,998 | -0.03(-0.15%) |
May 09, 2017 | 22.59 | 22.63 | 22.55 | 22.58 | 33,384 | +0.09(+0.41%) |
May 08, 2017 | 22.45 | 22.51 | 22.44 | 22.49 | 22,432 | +0.12(+0.56%) |
May 05, 2017 | 22.42 | 22.43 | 22.36 | 22.36 | 25,651 | -0.07(-0.33%) |
May 04, 2017 | 22.48 | 22.49 | 22.42 | 22.44 | 10,864 | -0.04(-0.18%) |
May 03, 2017 | 22.42 | 22.48 | 22.40 | 22.48 | 72,208 | +0.12(+0.52%) |
May 02, 2017 | 22.40 | 22.43 | 22.36 | 22.36 | 33,724 | -0.02(-0.11%) |
May 01, 2017 | 22.38 | 22.41 | 22.36 | 22.39 | 26,881 | +0.00(+0.00%) |
Apr 28, 2017 | 22.42 | 22.43 | 22.37 | 22.39 | 42,905 | -0.05(-0.22%) |
Apr 27, 2017 | 22.41 | 22.46 | 22.40 | 22.44 | 42,488 | +0.03(+0.15%) |
Apr 26, 2017 | 22.41 | 22.49 | 22.40 | 22.40 | 240,515 | +0.07(+0.30%) |
Apr 25, 2017 | 22.37 | 22.40 | 22.33 | 22.34 | 26,146 | +0.02(+0.07%) |
Apr 24, 2017 | 22.34 | 22.38 | 22.32 | 22.32 | 20,484 | -0.13(-0.59%) |
Apr 21, 2017 | 22.43 | 22.46 | 22.42 | 22.45 | 25,365 | +0.04(+0.19%) |
Apr 20, 2017 | 22.37 | 22.45 | 22.36 | 22.41 | 40,121 | +0.00(+0.00%) |
Apr 19, 2017 | 22.38 | 22.45 | 22.38 | 22.41 | 49,088 | +0.10(+0.45%) |
Apr 18, 2017 | 22.35 | 22.37 | 22.30 | 22.31 | 41,439 | -0.13(-0.59%) |
Apr 17, 2017 | 22.39 | 22.46 | 22.35 | 22.45 | 36,953 | -0.05(-0.21%) |
Apr 13, 2017 | 22.45 | 22.50 | 22.41 | 22.49 | 101,642 | +0.03(+0.13%) |
Apr 12, 2017 | 22.54 | 22.57 | 22.46 | 22.46 | 19,507 | -0.08(-0.37%) |
Apr 11, 2017 | 22.56 | 22.57 | 22.54 | 22.54 | 16,994 | -0.06(-0.26%) |
Apr 10, 2017 | 22.65 | 22.65 | 22.59 | 22.60 | 19,616 | -0.02(-0.11%) |
Apr 07, 2017 | 22.58 | 22.66 | 22.58 | 22.63 | 32,139 | +0.08(+0.37%) |
Apr 06, 2017 | 22.58 | 22.59 | 22.54 | 22.54 | 14,414 | -0.02(-0.07%) |
Apr 05, 2017 | 22.54 | 22.64 | 22.51 | 22.56 | 54,720 | +0.02(+0.07%) |
Apr 04, 2017 | 22.53 | 22.57 | 22.52 | 22.54 | 49,157 | +0.05(+0.22%) |
Apr 03, 2017 | 22.58 | 22.58 | 22.49 | 22.49 | 111,413 | +0.00(+0.00%) |
Mar 31, 2017 | 22.50 | 22.56 | 22.47 | 22.49 | 43,879 | -0.02(-0.11%) |
Mar 30, 2017 | 22.47 | 22.52 | 22.43 | 22.52 | 44,037 | +0.08(+0.37%) |
Mar 29, 2017 | 22.44 | 22.48 | 22.42 | 22.44 | 23,159 | -0.00(-0.02%) |
Mar 28, 2017 | 22.41 | 22.46 | 22.30 | 22.44 | 58,164 | +0.10(+0.46%) |
Mar 27, 2017 | 22.35 | 22.36 | 22.29 | 22.34 | 54,295 | -0.07(-0.30%) |
Mar 24, 2017 | 22.43 | 22.47 | 22.40 | 22.40 | 15,586 | -0.03(-0.15%) |
Mar 23, 2017 | 22.47 | 22.48 | 22.41 | 22.44 | 18,164 | +0.02(+0.07%) |
Mar 22, 2017 | 22.42 | 22.47 | 22.40 | 22.42 | 26,875 | -0.04(-0.18%) |
Mar 21, 2017 | 22.40 | 22.52 | 22.40 | 22.46 | 99,221 | -0.09(-0.41%) |
Mar 20, 2017 | 22.59 | 22.60 | 22.53 | 22.55 | 173,144 | -0.05(-0.22%) |
Mar 17, 2017 | 22.60 | 22.64 | 22.58 | 22.60 | 31,028 | -0.02(-0.07%) |
Mar 16, 2017 | 22.64 | 22.66 | 22.58 | 22.62 | 40,996 | -0.06(-0.26%) |
Mar 15, 2017 | 22.94 | 22.94 | 22.67 | 22.68 | 63,329 | -0.26(-1.12%) |
Mar 14, 2017 | 22.91 | 23.06 | 22.87 | 22.93 | 46,385 | +0.02(+0.11%) |
Mar 13, 2017 | 22.88 | 22.91 | 22.76 | 22.91 | 59,163 | +0.03(+0.15%) |
Mar 10, 2017 | 22.97 | 23.02 | 22.87 | 22.88 | 85,676 | -0.16(-0.68%) |
Mar 09, 2017 | 23.01 | 23.06 | 22.98 | 23.03 | 30,973 | +0.06(+0.25%) |
Mar 08, 2017 | 22.99 | 23.01 | 22.94 | 22.98 | 18,887 | +0.05(+0.22%) |
Mar 07, 2017 | 22.92 | 22.94 | 22.88 | 22.93 | 42,201 | +0.04(+0.17%) |
Mar 06, 2017 | 22.81 | 22.91 | 22.80 | 22.89 | 116,843 | +0.03(+0.15%) |
Mar 03, 2017 | 22.93 | 22.96 | 22.85 | 22.85 | 59,584 | -0.16(-0.68%) |
Mar 02, 2017 | 22.94 | 23.02 | 22.93 | 23.01 | 76,003 | +0.15(+0.65%) |
Mar 01, 2017 | 22.90 | 22.96 | 22.84 | 22.86 | 199,671 | +0.07(+0.33%) |
Feb 28, 2017 | 22.66 | 22.81 | 22.66 | 22.79 | 17,828 | +0.02(+0.07%) |
Feb 27, 2017 | 22.70 | 22.81 | 22.68 | 22.77 | 36,944 | +0.02(+0.07%) |
Feb 24, 2017 | 22.73 | 22.76 | 22.69 | 22.75 | 27,073 | +0.05(+0.21%) |
Feb 23, 2017 | 22.69 | 22.74 | 22.67 | 22.71 | 30,419 | -0.10(-0.42%) |
Feb 22, 2017 | 22.82 | 22.86 | 22.79 | 22.80 | 56,099 | -0.05(-0.22%) |
Feb 21, 2017 | 22.93 | 22.93 | 22.66 | 22.85 | 38,856 | +0.02(+0.07%) |
Feb 17, 2017 | 22.84 | 22.84 | 22.84 | 0 | +0.07(+0.29%) | |
Feb 16, 2017 | 22.79 | 22.79 | 22.73 | 22.77 | 22,825 | -0.07(-0.29%) |
Feb 15, 2017 | 22.95 | 22.95 | 22.80 | 22.84 | 38,556 | -0.03(-0.14%) |
Feb 14, 2017 | 22.80 | 22.91 | 22.79 | 22.87 | 37,805 | +0.07(+0.29%) |
Feb 13, 2017 | 22.80 | 22.86 | 22.80 | 22.80 | 215,604 | +0.01(+0.04%) |
Feb 10, 2017 | 22.85 | 22.85 | 22.77 | 22.79 | 44,226 | -0.01(-0.04%) |
Feb 09, 2017 | 22.64 | 22.81 | 22.64 | 22.80 | 47,410 | +0.09(+0.40%) |
Feb 08, 2017 | 22.73 | 22.75 | 22.68 | 22.71 | 302,673 | -0.02(-0.11%) |
Feb 07, 2017 | 22.78 | 22.83 | 22.72 | 22.74 | 96,895 | +0.08(+0.37%) |
Feb 06, 2017 | 22.69 | 22.73 | 22.64 | 22.65 | 150,931 | +0.01(+0.04%) |
Feb 03, 2017 | 22.66 | 22.70 | 22.60 | 22.64 | 56,047 | -0.02(-0.11%) |
Feb 02, 2017 | 22.59 | 22.69 | 22.57 | 22.67 | 68,640 | -0.07(-0.33%) |
Feb 01, 2017 | 22.72 | 22.80 | 22.66 | 22.74 | 254,642 | +0.05(+0.21%) |
Jan 31, 2017 | 22.68 | 22.75 | 22.64 | 22.70 | 363,787 | -0.18(-0.79%) |
Jan 30, 2017 | 22.89 | 22.91 | 22.84 | 22.88 | 23,533 | -0.09(-0.39%) |
Jan 27, 2017 | 22.90 | 23.01 | 22.87 | 22.97 | 117,543 | +0.06(+0.25%) |
Jan 26, 2017 | 22.88 | 22.98 | 22.88 | 22.91 | 247,176 | +0.13(+0.58%) |
Jan 25, 2017 | 22.87 | 22.91 | 22.78 | 22.78 | 92,109 | -0.14(-0.62%) |
Jan 24, 2017 | 22.91 | 22.95 | 22.81 | 22.92 | 255,930 | +0.04(+0.18%) |
Jan 23, 2017 | 22.98 | 22.98 | 22.85 | 22.88 | 47,907 | -0.18(-0.79%) |
Jan 20, 2017 | 23.17 | 23.19 | 23.04 | 23.06 | 70,905 | -0.05(-0.22%) |
Jan 19, 2017 | 23.18 | 23.25 | 23.09 | 23.11 | 177,362 | -0.06(-0.25%) |
Jan 18, 2017 | 22.98 | 23.17 | 22.97 | 23.17 | 29,058 | +0.25(+1.09%) |
Jan 17, 2017 | 22.88 | 22.96 | 22.88 | 22.92 | 107,484 | -0.22(-0.97%) |
Jan 13, 2017 | 23.14 | 23.14 | 23.14 | 0 | -0.03(-0.14%) | |
Jan 12, 2017 | 23.10 | 23.19 | 23.07 | 23.18 | 46,156 | -0.07(-0.29%) |
Jan 11, 2017 | 23.37 | 23.49 | 23.15 | 23.24 | 100,282 | -0.07(-0.28%) |
Jan 10, 2017 | 23.27 | 23.35 | 23.22 | 23.31 | 83,247 | +0.03(+0.14%) |
Jan 09, 2017 | 23.34 | 23.34 | 23.25 | 23.27 | 38,451 | -0.06(-0.25%) |
Jan 06, 2017 | 23.25 | 23.35 | 23.21 | 23.33 | 39,693 | +0.16(+0.68%) |
Jan 05, 2017 | 23.22 | 23.31 | 23.12 | 23.18 | 216,299 | -0.19(-0.82%) |
Jan 04, 2017 | 23.45 | 23.46 | 23.36 | 23.37 | 79,836 | -0.14(-0.60%) |
Jan 03, 2017 | 23.43 | 23.54 | 23.22 | 23.51 | 166,383 | +0.31(+1.32%) |
Dec 30, 2016 | 23.20 | 23.20 | 23.20 | 0 | -0.14(-0.60%) | |
Dec 29, 2016 | 23.35 | 23.44 | 23.09 | 23.34 | 218,673 | -0.13(-0.57%) |
Dec 28, 2016 | 23.44 | 23.59 | 23.44 | 23.47 | 135,820 | +0.03(+0.14%) |
Dec 27, 2016 | 23.66 | 23.66 | 23.38 | 23.44 | 160,438 | -0.01(-0.04%) |
Dec 23, 2016 | 23.45 | 23.45 | 23.45 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 23.42 | 23.46 | 23.36 | 23.46 | 63,367 | +0.05(+0.21%) |
Dec 21, 2016 | 23.30 | 23.41 | 23.28 | 23.41 | 177,560 | +0.03(+0.14%) |
Dec 20, 2016 | 23.37 | 23.46 | 22.98 | 23.37 | 99,938 | +0.00(+0.00%) |
Dec 19, 2016 | 23.38 | 23.40 | 23.27 | 23.37 | 75,718 | +0.02(+0.11%) |
Dec 16, 2016 | 23.32 | 23.40 | 23.25 | 23.35 | 153,575 | +0.01(+0.04%) |
Dec 15, 2016 | 23.25 | 23.45 | 23.25 | 23.34 | 375,012 | +0.18(+0.79%) |
Dec 14, 2016 | 22.84 | 23.16 | 22.82 | 23.16 | 57,911 | +0.24(+1.05%) |
Dec 13, 2016 | 22.93 | 22.95 | 22.88 | 22.92 | 64,970 | +0.01(+0.04%) |
Dec 12, 2016 | 22.95 | 22.98 | 22.87 | 22.91 | 59,747 | -0.11(-0.47%) |
Dec 09, 2016 | 22.97 | 23.05 | 22.97 | 23.02 | 31,254 | +0.12(+0.51%) |
Dec 08, 2016 | 22.88 | 22.99 | 22.88 | 22.90 | 40,650 | +0.13(+0.58%) |
Dec 07, 2016 | 22.86 | 22.86 | 22.77 | 22.77 | 79,648 | -0.09(-0.40%) |
Dec 06, 2016 | 22.83 | 22.89 | 22.83 | 22.86 | 1,566,424 | +0.02(+0.11%) |
Dec 05, 2016 | 22.93 | 22.93 | 22.79 | 22.84 | 46,566 | -0.11(-0.47%) |
Dec 02, 2016 | 23.03 | 23.03 | 22.93 | 22.94 | 56,749 | +0.00(+0.00%) |
Dec 01, 2016 | 23.08 | 23.11 | 22.94 | 22.94 | 127,552 | -0.12(-0.54%) |
Nov 30, 2016 | 23.02 | 23.11 | 23.02 | 23.07 | 28,993 | +0.12(+0.54%) |
Nov 29, 2016 | 23.00 | 23.05 | 22.91 | 22.94 | 45,011 | -0.05(-0.20%) |
Nov 28, 2016 | 23.10 | 23.10 | 22.89 | 22.99 | 129,986 | -0.06(-0.24%) |
Nov 25, 2016 | 23.02 | 23.08 | 22.98 | 23.05 | 65,879 | -0.05(-0.24%) |
Nov 23, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.12(+0.54%) | |
Nov 22, 2016 | 22.97 | 22.99 | 22.89 | 22.98 | 37,655 | +0.07(+0.29%) |
Nov 21, 2016 | 22.97 | 22.98 | 22.90 | 22.91 | 61,464 | -0.13(-0.58%) |
Nov 18, 2016 | 22.97 | 23.05 | 22.93 | 23.04 | 65,236 | +0.11(+0.47%) |
Nov 17, 2016 | 22.79 | 22.96 | 22.76 | 22.93 | 224,543 | +0.12(+0.51%) |
Nov 16, 2016 | 22.74 | 22.84 | 22.74 | 22.82 | 71,409 | +0.11(+0.48%) |
Nov 15, 2016 | 22.82 | 22.82 | 22.70 | 22.71 | 61,315 | -0.04(-0.18%) |
Nov 14, 2016 | 22.79 | 22.87 | 22.74 | 22.75 | 89,269 | +0.16(+0.70%) |
Nov 11, 2016 | 22.55 | 22.64 | 22.52 | 22.59 | 47,860 | +0.04(+0.18%) |
Nov 10, 2016 | 22.49 | 22.55 | 22.49 | 22.55 | 56,750 | +0.20(+0.89%) |
Nov 09, 2016 | 22.30 | 22.41 | 22.27 | 22.35 | 124,833 | +0.29(+1.32%) |
Nov 08, 2016 | 22.11 | 22.11 | 21.96 | 22.06 | 54,906 | +0.02(+0.08%) |
Nov 07, 2016 | 22.03 | 22.11 | 22.03 | 22.05 | 41,423 | +0.07(+0.34%) |
Nov 04, 2016 | 22.00 | 22.05 | 21.96 | 21.97 | 75,862 | -0.05(-0.23%) |
Nov 03, 2016 | 22.06 | 22.08 | 22.00 | 22.02 | 31,957 | -0.08(-0.38%) |
Nov 02, 2016 | 22.06 | 22.11 | 21.98 | 22.11 | 41,462 | -0.05(-0.22%) |
Nov 01, 2016 | 22.12 | 22.21 | 22.12 | 22.15 | 149,846 | -0.08(-0.34%) |
Oct 31, 2016 | 22.23 | 22.29 | 22.20 | 22.23 | 31,275 | +0.03(+0.16%) |
Oct 28, 2016 | 22.32 | 22.32 | 22.19 | 22.20 | 58,731 | -0.09(-0.41%) |
Oct 27, 2016 | 22.19 | 22.34 | 22.19 | 22.29 | 82,940 | +0.09(+0.41%) |
Oct 26, 2016 | 22.13 | 22.26 | 22.13 | 22.20 | 53,526 | +0.02(+0.07%) |
Oct 25, 2016 | 22.25 | 22.28 | 22.14 | 22.18 | 35,288 | -0.01(-0.04%) |
Oct 24, 2016 | 22.15 | 22.25 | 22.14 | 22.19 | 107,018 | -0.00(-0.00%) |
Oct 21, 2016 | 22.25 | 22.25 | 22.19 | 22.19 | 26,105 | +0.05(+0.23%) |
Oct 20, 2016 | 22.14 | 22.17 | 22.08 | 22.14 | 21,340 | +0.09(+0.41%) |
Oct 19, 2016 | 22.01 | 22.08 | 22.00 | 22.05 | 53,455 | -0.02(-0.11%) |
Oct 18, 2016 | 22.04 | 22.15 | 22.03 | 22.07 | 90,701 | -0.02(-0.11%) |
Oct 17, 2016 | 22.10 | 22.17 | 22.09 | 22.10 | 61,543 | -0.10(-0.45%) |
Oct 14, 2016 | 22.16 | 22.20 | 22.06 | 22.20 | 35,506 | +0.13(+0.58%) |
Oct 13, 2016 | 22.17 | 22.17 | 22.05 | 22.07 | 45,459 | -0.10(-0.46%) |
Oct 12, 2016 | 22.11 | 22.21 | 22.11 | 22.17 | 43,054 | +0.06(+0.29%) |
Oct 11, 2016 | 22.01 | 22.16 | 22.01 | 22.11 | 67,000 | +0.15(+0.69%) |
Oct 10, 2016 | 21.96 | 22.01 | 21.94 | 21.96 | 56,334 | +0.00(+0.00%) |
Oct 07, 2016 | 22.04 | 22.06 | 21.94 | 21.96 | 146,106 | -0.07(-0.34%) |
Oct 06, 2016 | 21.98 | 22.04 | 21.97 | 22.03 | 27,585 | +0.11(+0.49%) |
Oct 05, 2016 | 21.93 | 21.96 | 21.87 | 21.92 | 17,912 | +0.02(+0.08%) |
Oct 04, 2016 | 21.87 | 21.95 | 21.80 | 21.91 | 35,056 | +0.09(+0.42%) |