Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2016 | 21.74 | 21.83 | 21.74 | 21.81 | 57,456 | +0.07(+0.34%) |
Sep 30, 2016 | 21.87 | 21.87 | 21.72 | 21.74 | 37,338 | -0.02(-0.11%) |
Sep 29, 2016 | 21.73 | 21.81 | 21.67 | 21.77 | 41,224 | +0.05(+0.25%) |
Sep 28, 2016 | 21.71 | 21.78 | 21.69 | 21.71 | 21,914 | -0.00(-0.02%) |
Sep 27, 2016 | 21.85 | 21.85 | 21.72 | 21.72 | 14,206 | -0.10(-0.46%) |
Sep 26, 2016 | 21.72 | 21.82 | 21.72 | 21.81 | 19,294 | +0.02(+0.08%) |
Sep 23, 2016 | 21.85 | 21.85 | 21.77 | 21.80 | 20,400 | +0.06(+0.27%) |
Sep 22, 2016 | 21.76 | 21.81 | 21.67 | 21.74 | 35,506 | -0.02(-0.08%) |
Sep 21, 2016 | 21.91 | 21.92 | 21.75 | 21.76 | 59,376 | -0.18(-0.81%) |
Sep 20, 2016 | 21.89 | 21.96 | 21.89 | 21.93 | 27,861 | +0.03(+0.13%) |
Sep 19, 2016 | 21.90 | 21.92 | 21.85 | 21.91 | 71,452 | -0.07(-0.30%) |
Sep 16, 2016 | 21.89 | 21.97 | 21.89 | 21.97 | 46,814 | +0.17(+0.80%) |
Sep 15, 2016 | 21.86 | 21.87 | 21.76 | 21.80 | 107,066 | +0.02(+0.08%) |
Sep 14, 2016 | 21.87 | 21.88 | 21.77 | 21.78 | 14,337 | -0.06(-0.27%) |
Sep 13, 2016 | 21.79 | 21.86 | 21.76 | 21.84 | 40,665 | +0.18(+0.84%) |
Sep 12, 2016 | 21.77 | 21.78 | 21.62 | 21.66 | 32,040 | -0.06(-0.27%) |
Sep 09, 2016 | 21.74 | 21.76 | 21.69 | 21.72 | 131,537 | +0.11(+0.50%) |
Sep 08, 2016 | 21.52 | 21.61 | 21.48 | 21.61 | 47,294 | +0.06(+0.27%) |
Sep 07, 2016 | 21.47 | 21.56 | 21.46 | 21.55 | 127,313 | +0.03(+0.15%) |
Sep 06, 2016 | 21.73 | 21.73 | 21.48 | 21.52 | 1,150,887 | -0.25(-1.14%) |
Sep 02, 2016 | 21.77 | 21.77 | 21.77 | 21.77 | 28,693 | +0.01(+0.04%) |
Sep 01, 2016 | 21.85 | 21.92 | 21.75 | 21.76 | 20,069 | -0.10(-0.46%) |
Aug 31, 2016 | 21.89 | 21.91 | 21.81 | 21.86 | 62,557 | +0.01(+0.04%) |
Aug 30, 2016 | 21.76 | 21.87 | 21.76 | 21.85 | 115,612 | +0.15(+0.69%) |
Aug 29, 2016 | 21.73 | 21.75 | 21.70 | 21.70 | 27,674 | +0.00(+0.00%) |
Aug 26, 2016 | 21.45 | 21.73 | 21.43 | 21.70 | 33,220 | +0.18(+0.85%) |
Aug 25, 2016 | 21.57 | 21.57 | 21.51 | 21.52 | 35,143 | -0.03(-0.16%) |
Aug 24, 2016 | 21.50 | 21.59 | 21.50 | 21.55 | 100,503 | +0.05(+0.24%) |
Aug 23, 2016 | 21.42 | 21.53 | 21.42 | 21.50 | 124,018 | +0.01(+0.04%) |
Aug 22, 2016 | 21.51 | 21.51 | 21.47 | 21.49 | 28,111 | +0.07(+0.35%) |
Aug 19, 2016 | 21.44 | 21.49 | 21.42 | 21.42 | 112,818 | +0.08(+0.39%) |
Aug 18, 2016 | 21.44 | 21.45 | 21.33 | 21.33 | 18,791 | -0.12(-0.54%) |
Aug 17, 2016 | 21.47 | 21.53 | 21.42 | 21.45 | 29,164 | +0.02(+0.08%) |
Aug 16, 2016 | 21.46 | 21.49 | 21.41 | 21.43 | 64,850 | -0.13(-0.62%) |
Aug 15, 2016 | 21.57 | 21.63 | 21.56 | 21.57 | 44,949 | -0.06(-0.27%) |
Aug 12, 2016 | 21.57 | 21.66 | 21.57 | 21.62 | 18,456 | -0.02(-0.08%) |
Aug 11, 2016 | 21.61 | 21.72 | 21.60 | 21.64 | 70,327 | +0.00(+0.00%) |
Aug 10, 2016 | 21.62 | 21.68 | 21.59 | 21.64 | 50,502 | -0.08(-0.38%) |
Aug 09, 2016 | 21.77 | 21.77 | 21.72 | 21.72 | 27,266 | -0.06(-0.27%) |
Aug 08, 2016 | 21.79 | 21.84 | 21.77 | 21.78 | 53,760 | +0.01(+0.04%) |
Aug 05, 2016 | 21.87 | 21.87 | 21.77 | 21.77 | 24,806 | +0.06(+0.26%) |
Aug 04, 2016 | 21.70 | 21.75 | 21.69 | 21.72 | 42,614 | +0.01(+0.05%) |
Aug 03, 2016 | 21.68 | 21.76 | 21.66 | 21.71 | 53,383 | +0.06(+0.27%) |
Aug 02, 2016 | 21.70 | 21.70 | 21.61 | 21.65 | 34,101 | -0.11(-0.50%) |
Aug 01, 2016 | 21.79 | 21.79 | 21.72 | 21.76 | 49,643 | +0.02(+0.11%) |
Jul 29, 2016 | 21.81 | 21.81 | 21.67 | 21.73 | 110,094 | -0.25(-1.13%) |
Jul 28, 2016 | 21.93 | 22.03 | 21.93 | 21.98 | 66,941 | -0.06(-0.26%) |
Jul 27, 2016 | 22.05 | 22.15 | 21.99 | 22.04 | 36,110 | +0.01(+0.04%) |
Jul 26, 2016 | 22.00 | 22.07 | 21.98 | 22.03 | 30,762 | -0.06(-0.26%) |
Jul 25, 2016 | 22.08 | 22.15 | 22.07 | 22.09 | 132,472 | +0.03(+0.15%) |
Jul 22, 2016 | 22.01 | 22.12 | 22.01 | 22.06 | 89,222 | +0.06(+0.26%) |
Jul 21, 2016 | 22.02 | 22.06 | 21.98 | 22.00 | 41,470 | -0.06(-0.26%) |
Jul 20, 2016 | 22.04 | 22.10 | 22.02 | 22.06 | 57,925 | +0.04(+0.19%) |
Jul 19, 2016 | 22.00 | 22.06 | 22.00 | 22.01 | 20,691 | +0.12(+0.57%) |
Jul 18, 2016 | 21.89 | 21.95 | 21.87 | 21.89 | 32,559 | -0.07(-0.30%) |
Jul 15, 2016 | 21.86 | 21.97 | 21.86 | 21.96 | 48,218 | +0.17(+0.80%) |
Jul 14, 2016 | 21.81 | 21.86 | 21.77 | 21.78 | 11,359 | -0.06(-0.28%) |
Jul 13, 2016 | 21.82 | 21.90 | 21.80 | 21.84 | 20,273 | -0.02(-0.10%) |
Jul 12, 2016 | 21.84 | 21.92 | 21.81 | 21.86 | 53,636 | -0.05(-0.23%) |
Jul 11, 2016 | 21.87 | 21.96 | 21.87 | 21.91 | 19,224 | +0.08(+0.38%) |
Jul 08, 2016 | 21.78 | 21.87 | 21.77 | 21.83 | 128,219 | -0.05(-0.25%) |
Jul 07, 2016 | 21.84 | 21.91 | 21.80 | 21.89 | 59,954 | +0.06(+0.29%) |
Jul 06, 2016 | 21.81 | 21.94 | 21.75 | 21.82 | 59,403 | -0.08(-0.38%) |
Jul 05, 2016 | 21.67 | 21.91 | 21.67 | 21.91 | 72,344 | +0.18(+0.82%) |
Jul 01, 2016 | 21.63 | 21.73 | 21.73 | 21.73 | 31,707 | -0.07(-0.33%) |
Jun 30, 2016 | 21.77 | 21.91 | 21.77 | 21.80 | 113,037 | +0.01(+0.04%) |
Jun 29, 2016 | 21.78 | 21.85 | 21.76 | 21.79 | 57,658 | -0.09(-0.42%) |
Jun 28, 2016 | 21.86 | 21.98 | 21.86 | 21.88 | 65,532 | -0.13(-0.60%) |
Jun 27, 2016 | 21.96 | 22.05 | 21.90 | 22.01 | 1,165,563 | +0.21(+0.95%) |
Jun 24, 2016 | 21.77 | 21.90 | 21.69 | 21.81 | 120,412 | +0.36(+1.69%) |
Jun 23, 2016 | 21.44 | 21.48 | 21.42 | 21.44 | 68,826 | -0.05(-0.22%) |
Jun 22, 2016 | 21.49 | 21.55 | 21.47 | 21.49 | 47,066 | -0.11(-0.50%) |
Jun 21, 2016 | 21.49 | 21.61 | 21.49 | 21.60 | 43,804 | +0.09(+0.41%) |
Jun 20, 2016 | 21.48 | 21.57 | 21.48 | 21.51 | 41,441 | -0.10(-0.48%) |
Jun 17, 2016 | 21.64 | 21.77 | 21.60 | 21.62 | 29,375 | -0.15(-0.69%) |
Jun 16, 2016 | 21.77 | 21.90 | 21.71 | 21.77 | 69,111 | -0.02(-0.08%) |
Jun 15, 2016 | 21.77 | 21.85 | 21.66 | 21.78 | 79,043 | -0.04(-0.19%) |
Jun 14, 2016 | 21.77 | 21.86 | 21.77 | 21.82 | 61,524 | +0.10(+0.46%) |
Jun 13, 2016 | 21.73 | 21.77 | 21.67 | 21.72 | 82,257 | -0.02(-0.11%) |
Jun 10, 2016 | 21.62 | 21.77 | 21.62 | 21.75 | 32,839 | +0.12(+0.57%) |
Jun 09, 2016 | 21.55 | 21.65 | 21.55 | 21.62 | 220,433 | +0.12(+0.54%) |
Jun 08, 2016 | 21.52 | 21.54 | 21.46 | 21.51 | 268,926 | -0.10(-0.46%) |
Jun 07, 2016 | 21.69 | 21.69 | 21.60 | 21.61 | 133,541 | -0.12(-0.53%) |
Jun 06, 2016 | 21.72 | 21.76 | 21.67 | 21.72 | 46,848 | +0.01(+0.04%) |
Jun 03, 2016 | 21.84 | 21.94 | 21.61 | 21.72 | 96,502 | -0.33(-1.51%) |
Jun 02, 2016 | 22.10 | 22.10 | 22.00 | 22.05 | 41,999 | +0.07(+0.30%) |
Jun 01, 2016 | 22.06 | 22.07 | 21.98 | 21.98 | 60,355 | -0.14(-0.64%) |
May 31, 2016 | 22.07 | 22.14 | 22.01 | 22.12 | 117,332 | +0.03(+0.15%) |
May 27, 2016 | 22.01 | 22.09 | 22.09 | 22.09 | 82,101 | +0.12(+0.53%) |
May 26, 2016 | 21.95 | 22.01 | 21.91 | 21.97 | 86,972 | -0.02(-0.11%) |
May 25, 2016 | 22.06 | 22.06 | 21.98 | 22.00 | 71,761 | -0.07(-0.34%) |
May 24, 2016 | 22.01 | 22.08 | 22.01 | 22.07 | 170,861 | +0.06(+0.28%) |
May 23, 2016 | 22.00 | 22.04 | 21.98 | 22.01 | 221,888 | +0.01(+0.06%) |
May 20, 2016 | 22.01 | 22.05 | 21.98 | 22.00 | 113,413 | +0.02(+0.08%) |
May 19, 2016 | 21.99 | 22.05 | 21.97 | 21.98 | 71,554 | +0.00(+0.00%) |
May 18, 2016 | 21.91 | 21.98 | 21.85 | 21.98 | 48,587 | +0.15(+0.68%) |
May 17, 2016 | 21.80 | 21.86 | 21.77 | 21.83 | 76,475 | -0.00(-0.02%) |
May 16, 2016 | 21.77 | 21.86 | 21.77 | 21.84 | 97,599 | -0.01(-0.06%) |
May 13, 2016 | 21.77 | 21.88 | 21.77 | 21.85 | 179,516 | +0.12(+0.57%) |
May 12, 2016 | 21.65 | 21.74 | 21.64 | 21.72 | 428,614 | +0.08(+0.38%) |
May 11, 2016 | 21.69 | 21.71 | 21.61 | 21.64 | 1,425,326 | -0.09(-0.42%) |
May 10, 2016 | 21.72 | 21.75 | 21.69 | 21.73 | 9,160 | -0.02(-0.11%) |
May 09, 2016 | 21.69 | 21.76 | 21.69 | 21.76 | 26,879 | +0.11(+0.50%) |
May 06, 2016 | 21.64 | 21.65 | 21.58 | 21.65 | 21,307 | +0.06(+0.27%) |
May 05, 2016 | 21.50 | 21.62 | 21.50 | 21.59 | 35,267 | +0.06(+0.27%) |
May 04, 2016 | 21.52 | 21.54 | 21.48 | 21.53 | 144,329 | +0.09(+0.43%) |
May 03, 2016 | 21.28 | 21.44 | 21.28 | 21.44 | 35,626 | +0.18(+0.86%) |
May 02, 2016 | 21.28 | 21.32 | 21.24 | 21.26 | 43,800 | -0.05(-0.23%) |
Apr 29, 2016 | 21.32 | 21.38 | 21.31 | 21.31 | 43,411 | -0.14(-0.66%) |
Apr 28, 2016 | 21.57 | 21.57 | 21.44 | 21.45 | 26,166 | -0.23(-1.07%) |
Apr 27, 2016 | 21.67 | 21.70 | 21.63 | 21.68 | 37,530 | +0.02(+0.08%) |
Apr 26, 2016 | 21.64 | 21.68 | 21.60 | 21.67 | 39,328 | -0.07(-0.31%) |
Apr 25, 2016 | 21.71 | 21.76 | 21.69 | 21.73 | 275,270 | -0.05(-0.23%) |
Apr 22, 2016 | 21.70 | 21.79 | 21.70 | 21.78 | 24,136 | +0.12(+0.57%) |
Apr 21, 2016 | 21.53 | 21.68 | 21.53 | 21.66 | 107,352 | +0.06(+0.27%) |
Apr 20, 2016 | 21.53 | 21.64 | 21.53 | 21.60 | 43,013 | +0.08(+0.39%) |
Apr 19, 2016 | 21.51 | 21.56 | 21.49 | 21.52 | 58,803 | -0.12(-0.54%) |
Apr 18, 2016 | 21.66 | 21.70 | 21.61 | 21.63 | 159,190 | -0.08(-0.38%) |
Apr 15, 2016 | 21.67 | 21.72 | 21.63 | 21.72 | 61,734 | -0.01(-0.04%) |
Apr 14, 2016 | 21.71 | 21.72 | 21.67 | 21.72 | 31,340 | +0.05(+0.23%) |
Apr 13, 2016 | 21.65 | 21.73 | 21.65 | 21.67 | 47,241 | +0.10(+0.46%) |
Apr 12, 2016 | 21.58 | 21.66 | 21.55 | 21.57 | 27,555 | -0.05(-0.23%) |
Apr 11, 2016 | 21.60 | 21.64 | 21.57 | 21.62 | 554,557 | -0.06(-0.27%) |
Apr 08, 2016 | 21.75 | 21.75 | 21.67 | 21.68 | 48,303 | -0.11(-0.49%) |
Apr 07, 2016 | 21.76 | 21.81 | 21.74 | 21.79 | 75,311 | +0.07(+0.34%) |
Apr 06, 2016 | 21.89 | 21.89 | 21.70 | 21.72 | 8,907,690 | -0.10(-0.46%) |
Apr 05, 2016 | 21.81 | 21.90 | 21.78 | 21.81 | 229,905 | +0.05(+0.23%) |
Apr 04, 2016 | 21.72 | 21.79 | 21.70 | 21.77 | 335,138 | +0.02(+0.08%) |
Apr 01, 2016 | 21.79 | 21.90 | 21.73 | 21.75 | 43,595 | -0.02(-0.08%) |
Mar 31, 2016 | 21.68 | 21.77 | 21.66 | 21.77 | 62,238 | +0.02(+0.08%) |
Mar 30, 2016 | 21.78 | 21.84 | 21.71 | 21.75 | 202,338 | -0.10(-0.46%) |
Mar 29, 2016 | 22.08 | 22.08 | 21.82 | 21.85 | 119,234 | -0.18(-0.83%) |
Mar 28, 2016 | 22.05 | 22.06 | 22.01 | 22.03 | 38,543 | -0.08(-0.37%) |
Mar 24, 2016 | 22.08 | 22.11 | 22.11 | 22.11 | 85,236 | +0.02(+0.11%) |
Mar 23, 2016 | 21.98 | 22.10 | 21.98 | 22.09 | 42,314 | +0.15(+0.68%) |
Mar 22, 2016 | 21.89 | 21.95 | 21.87 | 21.94 | 69,279 | +0.04(+0.19%) |
Mar 21, 2016 | 21.81 | 21.90 | 21.81 | 21.90 | 40,362 | +0.08(+0.38%) |
Mar 18, 2016 | 21.77 | 21.81 | 21.74 | 21.81 | 71,494 | +0.02(+0.11%) |
Mar 17, 2016 | 21.86 | 21.88 | 21.75 | 21.79 | 295,524 | -0.25(-1.13%) |
Mar 16, 2016 | 22.31 | 22.37 | 21.99 | 22.04 | 369,757 | -0.25(-1.12%) |
Mar 15, 2016 | 22.28 | 22.30 | 22.22 | 22.29 | 83,704 | +0.12(+0.56%) |
Mar 14, 2016 | 22.13 | 22.35 | 22.13 | 22.16 | 269,980 | +0.02(+0.07%) |
Mar 11, 2016 | 22.14 | 22.15 | 22.06 | 22.15 | 1,477,855 | -0.02(-0.07%) |
Mar 10, 2016 | 22.25 | 22.37 | 22.15 | 22.16 | 39,701 | -0.12(-0.56%) |
Mar 09, 2016 | 22.40 | 22.40 | 22.24 | 22.29 | 104,019 | -0.08(-0.37%) |
Mar 08, 2016 | 22.28 | 22.37 | 22.28 | 22.37 | 223,585 | +0.06(+0.26%) |
Mar 07, 2016 | 22.35 | 22.42 | 22.27 | 22.31 | 107,173 | -0.08(-0.37%) |
Mar 04, 2016 | 22.40 | 22.40 | 22.31 | 22.40 | 263,440 | -0.03(-0.15%) |
Mar 03, 2016 | 22.51 | 22.54 | 22.42 | 22.43 | 55,136 | -0.14(-0.62%) |
Mar 02, 2016 | 22.59 | 22.64 | 22.50 | 22.57 | 44,144 | -0.04(-0.18%) |
Mar 01, 2016 | 22.63 | 22.67 | 22.59 | 22.61 | 4,718,283 | -0.02(-0.11%) |
Feb 29, 2016 | 22.64 | 22.68 | 22.60 | 22.64 | 66,523 | -0.03(-0.15%) |
Feb 26, 2016 | 22.57 | 22.71 | 22.57 | 22.67 | 35,625 | +0.18(+0.81%) |
Feb 25, 2016 | 22.53 | 22.55 | 22.45 | 22.49 | 792,365 | -0.05(-0.22%) |
Feb 24, 2016 | 22.58 | 22.60 | 22.49 | 22.54 | 41,676 | +0.01(+0.04%) |
Feb 23, 2016 | 22.50 | 22.56 | 22.50 | 22.53 | 16,423 | +0.01(+0.04%) |
Feb 22, 2016 | 22.52 | 22.56 | 22.48 | 22.52 | 65,398 | +0.08(+0.36%) |
Feb 19, 2016 | 22.59 | 22.59 | 22.44 | 22.44 | 12,930 | -0.08(-0.35%) |
Feb 18, 2016 | 22.48 | 22.54 | 22.48 | 22.52 | 40,367 | +0.02(+0.07%) |
Feb 17, 2016 | 22.66 | 22.66 | 22.47 | 22.50 | 39,939 | -0.10(-0.44%) |
Feb 16, 2016 | 22.49 | 22.63 | 22.49 | 22.60 | 240,704 | +0.17(+0.74%) |
Feb 12, 2016 | 22.46 | 22.44 | 22.44 | 22.44 | 46,536 | +0.02(+0.11%) |
Feb 11, 2016 | 22.41 | 22.44 | 22.35 | 22.41 | 284,199 | +0.00(+0.00%) |
Feb 10, 2016 | 22.52 | 22.54 | 22.42 | 22.41 | 54,790 | -0.08(-0.37%) |
Feb 09, 2016 | 22.54 | 22.63 | 22.44 | 22.49 | 80,192 | -0.12(-0.51%) |
Feb 08, 2016 | 22.71 | 22.71 | 22.57 | 22.61 | 93,813 | -0.05(-0.21%) |
Feb 05, 2016 | 22.58 | 22.66 | 22.57 | 22.66 | 127,775 | +0.14(+0.61%) |
Feb 04, 2016 | 22.45 | 22.55 | 22.45 | 22.52 | 137,350 | -0.09(-0.40%) |
Feb 03, 2016 | 22.87 | 22.87 | 22.57 | 22.61 | 137,374 | -0.41(-1.77%) |
Feb 02, 2016 | 23.01 | 23.09 | 22.98 | 23.02 | 190,289 | +0.04(+0.18%) |