Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.34 | 22.34 | 22.34 | 0 | -0.05(-0.21%) | |
Dec 29, 2016 | 22.19 | 22.40 | 22.13 | 22.39 | 162,287 | +0.04(+0.17%) |
Dec 28, 2016 | 22.31 | 22.36 | 22.22 | 22.35 | 96,745 | +0.06(+0.27%) |
Dec 27, 2016 | 22.34 | 22.34 | 22.20 | 22.29 | 316,215 | +0.02(+0.11%) |
Dec 23, 2016 | 22.27 | 22.27 | 22.27 | 0 | -0.08(-0.38%) | |
Dec 22, 2016 | 22.22 | 22.44 | 22.22 | 22.35 | 47,252 | +0.01(+0.04%) |
Dec 21, 2016 | 22.12 | 22.42 | 22.12 | 22.34 | 90,213 | +0.04(+0.17%) |
Dec 20, 2016 | 22.18 | 22.38 | 22.18 | 22.31 | 98,826 | -0.02(-0.08%) |
Dec 19, 2016 | 22.08 | 22.38 | 22.07 | 22.33 | 106,762 | +0.11(+0.51%) |
Dec 16, 2016 | 22.03 | 22.33 | 22.03 | 22.21 | 30,429 | +0.15(+0.68%) |
Dec 15, 2016 | 22.11 | 22.25 | 22.04 | 22.06 | 264,848 | -0.21(-0.93%) |
Dec 14, 2016 | 22.21 | 22.39 | 22.12 | 22.27 | 107,771 | -0.03(-0.13%) |
Dec 13, 2016 | 22.31 | 22.31 | 22.21 | 22.30 | 44,533 | +0.15(+0.66%) |
Dec 12, 2016 | 22.16 | 22.26 | 22.08 | 22.15 | 63,700 | -0.02(-0.11%) |
Dec 09, 2016 | 22.18 | 22.33 | 22.16 | 22.18 | 78,522 | -0.05(-0.21%) |
Dec 08, 2016 | 22.27 | 22.34 | 22.20 | 22.22 | 79,993 | -0.04(-0.17%) |
Dec 07, 2016 | 22.35 | 22.35 | 22.12 | 22.26 | 66,342 | -0.04(-0.17%) |
Dec 06, 2016 | 21.90 | 22.33 | 21.86 | 22.30 | 138,369 | +0.46(+2.10%) |
Dec 05, 2016 | 22.19 | 22.19 | 21.78 | 21.84 | 37,781 | -0.29(-1.31%) |
Dec 02, 2016 | 21.59 | 22.14 | 21.59 | 22.13 | 75,873 | +0.39(+1.81%) |
Dec 01, 2016 | 21.79 | 21.86 | 21.58 | 21.73 | 104,403 | -0.10(-0.45%) |
Nov 30, 2016 | 22.16 | 22.24 | 21.78 | 21.83 | 51,694 | -0.24(-1.10%) |
Nov 29, 2016 | 22.29 | 22.29 | 22.01 | 22.08 | 53,447 | -0.21(-0.96%) |
Nov 28, 2016 | 22.28 | 22.31 | 22.06 | 22.29 | 74,418 | +0.23(+1.06%) |
Nov 25, 2016 | 22.21 | 22.27 | 22.06 | 22.06 | 3,908 | -0.06(-0.25%) |
Nov 23, 2016 | 22.11 | 22.11 | 22.11 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 22.27 | 22.43 | 22.10 | 22.12 | 57,092 | -0.25(-1.13%) |
Nov 21, 2016 | 22.25 | 22.43 | 22.08 | 22.37 | 141,528 | +0.28(+1.27%) |
Nov 18, 2016 | 22.42 | 22.43 | 22.06 | 22.09 | 74,387 | -0.17(-0.76%) |
Nov 17, 2016 | 22.42 | 22.42 | 22.22 | 22.26 | 68,545 | +0.01(+0.04%) |
Nov 16, 2016 | 22.39 | 22.63 | 22.21 | 22.25 | 37,141 | -0.48(-2.10%) |
Nov 15, 2016 | 22.45 | 22.79 | 22.29 | 22.73 | 86,061 | +0.43(+1.93%) |
Nov 14, 2016 | 22.55 | 22.63 | 22.22 | 22.30 | 118,115 | -0.33(-1.45%) |
Nov 11, 2016 | 22.71 | 22.76 | 22.59 | 22.63 | 65,642 | -0.09(-0.39%) |
Nov 10, 2016 | 22.81 | 22.96 | 22.64 | 22.71 | 76,445 | -0.35(-1.52%) |
Nov 09, 2016 | 23.20 | 23.20 | 22.90 | 23.07 | 43,696 | -0.11(-0.48%) |
Nov 08, 2016 | 23.20 | 23.21 | 23.18 | 23.18 | 8,706 | -0.04(-0.16%) |
Nov 07, 2016 | 23.25 | 23.27 | 23.19 | 23.22 | 27,319 | -0.14(-0.60%) |
Nov 04, 2016 | 23.35 | 23.36 | 23.29 | 23.36 | 26,284 | +0.08(+0.36%) |
Nov 03, 2016 | 23.40 | 23.40 | 23.26 | 23.27 | 11,869 | -0.07(-0.32%) |
Nov 02, 2016 | 23.30 | 23.37 | 23.26 | 23.35 | 27,879 | +0.06(+0.24%) |
Nov 01, 2016 | 23.43 | 23.43 | 23.29 | 23.29 | 14,038 | -0.08(-0.33%) |
Oct 31, 2016 | 23.37 | 23.39 | 23.34 | 23.37 | 27,488 | -0.03(-0.14%) |
Oct 28, 2016 | 23.32 | 23.40 | 23.32 | 23.40 | 5,337 | +0.08(+0.34%) |
Oct 27, 2016 | 23.38 | 23.41 | 23.31 | 23.32 | 10,099 | -0.03(-0.12%) |
Oct 26, 2016 | 23.39 | 23.39 | 23.34 | 23.35 | 10,926 | -0.04(-0.16%) |
Oct 25, 2016 | 23.40 | 23.41 | 23.33 | 23.38 | 17,024 | +0.06(+0.24%) |
Oct 24, 2016 | 23.38 | 23.40 | 23.32 | 23.33 | 24,816 | -0.07(-0.32%) |
Oct 21, 2016 | 23.37 | 23.40 | 23.36 | 23.40 | 6,762 | +0.11(+0.48%) |
Oct 20, 2016 | 23.34 | 23.41 | 23.27 | 23.29 | 8,693 | +0.00(+0.00%) |
Oct 19, 2016 | 23.27 | 23.41 | 23.27 | 23.29 | 19,888 | -0.07(-0.28%) |
Oct 18, 2016 | 23.32 | 23.41 | 23.31 | 23.36 | 29,391 | -0.05(-0.20%) |
Oct 17, 2016 | 23.32 | 23.44 | 23.29 | 23.40 | 127,709 | +0.07(+0.31%) |
Oct 14, 2016 | 23.38 | 23.44 | 23.33 | 23.33 | 56,556 | -0.06(-0.27%) |
Oct 13, 2016 | 23.38 | 23.48 | 23.38 | 23.39 | 26,227 | -0.06(-0.24%) |
Oct 12, 2016 | 23.45 | 23.47 | 23.41 | 23.45 | 16,301 | +0.05(+0.20%) |
Oct 11, 2016 | 23.51 | 23.51 | 23.40 | 23.40 | 24,974 | -0.07(-0.32%) |
Oct 10, 2016 | 23.43 | 23.50 | 23.43 | 23.48 | 10,463 | +0.02(+0.08%) |
Oct 07, 2016 | 23.50 | 23.52 | 23.40 | 23.46 | 10,399 | +0.04(+0.16%) |
Oct 06, 2016 | 23.49 | 23.52 | 23.41 | 23.42 | 8,761 | -0.06(-0.26%) |
Oct 05, 2016 | 23.48 | 23.55 | 23.45 | 23.48 | 26,772 | +0.05(+0.22%) |
Oct 04, 2016 | 23.50 | 23.53 | 23.38 | 23.43 | 50,353 | -0.08(-0.34%) |
Oct 03, 2016 | 23.54 | 23.57 | 23.49 | 23.51 | 11,227 | +0.02(+0.08%) |
Sep 30, 2016 | 23.52 | 23.56 | 23.45 | 23.49 | 19,423 | -0.03(-0.11%) |
Sep 29, 2016 | 23.44 | 23.55 | 23.44 | 23.52 | 24,685 | -0.02(-0.09%) |
Sep 28, 2016 | 23.55 | 23.55 | 23.50 | 23.54 | 12,581 | +0.03(+0.14%) |
Sep 27, 2016 | 23.51 | 23.53 | 23.49 | 23.50 | 15,550 | -0.00(-0.01%) |
Sep 26, 2016 | 23.45 | 23.53 | 23.44 | 23.51 | 8,553 | +0.00(+0.02%) |
Sep 23, 2016 | 23.56 | 23.57 | 23.49 | 23.50 | 6,541 | +0.04(+0.17%) |
Sep 22, 2016 | 23.52 | 23.56 | 23.46 | 23.46 | 10,607 | -0.06(-0.24%) |
Sep 21, 2016 | 23.53 | 23.54 | 23.45 | 23.52 | 6,137 | +0.03(+0.12%) |
Sep 20, 2016 | 23.46 | 23.57 | 23.46 | 23.49 | 7,143 | -0.08(-0.36%) |
Sep 19, 2016 | 23.52 | 23.58 | 23.44 | 23.58 | 23,396 | +0.07(+0.28%) |
Sep 16, 2016 | 23.49 | 23.51 | 23.44 | 23.51 | 11,450 | +0.05(+0.22%) |
Sep 15, 2016 | 23.54 | 23.55 | 23.46 | 23.46 | 16,064 | -0.08(-0.34%) |
Sep 14, 2016 | 23.48 | 23.54 | 23.48 | 23.54 | 19,758 | +0.06(+0.24%) |
Sep 13, 2016 | 23.55 | 23.59 | 23.48 | 23.48 | 32,843 | -0.08(-0.36%) |
Sep 12, 2016 | 23.57 | 23.63 | 23.55 | 23.57 | 30,391 | +0.02(+0.08%) |
Sep 09, 2016 | 23.56 | 23.58 | 23.55 | 23.55 | 35,691 | -0.01(-0.06%) |
Sep 08, 2016 | 23.59 | 23.60 | 23.55 | 23.56 | 15,547 | -0.02(-0.09%) |
Sep 07, 2016 | 23.61 | 23.64 | 23.54 | 23.58 | 20,749 | -0.01(-0.04%) |
Sep 06, 2016 | 23.60 | 23.60 | 23.56 | 23.59 | 6,654 | +0.02(+0.08%) |
Sep 02, 2016 | 23.59 | 23.58 | 23.58 | 23.58 | 19,670 | -0.02(-0.08%) |
Sep 01, 2016 | 23.55 | 23.59 | 23.50 | 23.59 | 47,271 | +0.06(+0.26%) |
Aug 31, 2016 | 23.59 | 23.62 | 23.51 | 23.53 | 43,887 | -0.06(-0.24%) |
Aug 30, 2016 | 23.60 | 23.61 | 23.50 | 23.59 | 9,387 | +0.03(+0.12%) |
Aug 29, 2016 | 23.59 | 23.62 | 23.52 | 23.56 | 28,386 | -0.03(-0.11%) |
Aug 26, 2016 | 23.59 | 23.61 | 23.50 | 23.59 | 16,498 | +0.05(+0.20%) |
Aug 25, 2016 | 23.60 | 23.64 | 23.54 | 23.54 | 27,409 | -0.08(-0.32%) |
Aug 24, 2016 | 23.60 | 23.63 | 23.57 | 23.62 | 25,123 | +0.08(+0.35%) |
Aug 23, 2016 | 23.58 | 23.64 | 23.52 | 23.53 | 26,550 | -0.07(-0.31%) |
Aug 22, 2016 | 23.58 | 23.64 | 23.57 | 23.61 | 19,558 | +0.03(+0.14%) |
Aug 19, 2016 | 23.62 | 23.63 | 23.50 | 23.57 | 21,104 | +0.00(+0.00%) |
Aug 18, 2016 | 23.57 | 23.63 | 23.55 | 23.57 | 23,603 | +0.03(+0.12%) |
Aug 17, 2016 | 23.58 | 23.63 | 23.52 | 23.55 | 20,757 | +0.01(+0.06%) |
Aug 16, 2016 | 23.48 | 23.56 | 23.48 | 23.53 | 35,631 | -0.04(-0.16%) |
Aug 15, 2016 | 23.54 | 23.59 | 23.51 | 23.57 | 20,267 | +0.04(+0.16%) |
Aug 12, 2016 | 23.52 | 23.59 | 23.48 | 23.53 | 17,729 | -0.02(-0.08%) |
Aug 11, 2016 | 23.57 | 23.59 | 23.54 | 23.55 | 56,495 | -0.03(-0.12%) |
Aug 10, 2016 | 23.57 | 23.60 | 23.53 | 23.58 | 8,494 | +0.05(+0.20%) |
Aug 09, 2016 | 23.54 | 23.56 | 23.50 | 23.53 | 27,546 | +0.05(+0.20%) |
Aug 08, 2016 | 23.54 | 23.54 | 23.48 | 23.49 | 69,683 | -0.01(-0.04%) |
Aug 05, 2016 | 23.59 | 23.59 | 23.49 | 23.50 | 12,262 | -0.06(-0.24%) |
Aug 04, 2016 | 23.56 | 23.62 | 23.53 | 23.55 | 25,970 | +0.02(+0.08%) |
Aug 03, 2016 | 23.49 | 23.62 | 23.48 | 23.53 | 39,054 | +0.00(+0.00%) |
Aug 02, 2016 | 23.48 | 23.59 | 23.48 | 23.53 | 23,599 | -0.03(-0.12%) |
Aug 01, 2016 | 23.52 | 23.58 | 23.52 | 23.56 | 21,816 | -0.01(-0.03%) |
Jul 29, 2016 | 23.57 | 23.59 | 23.53 | 23.57 | 207,381 | +0.05(+0.20%) |
Jul 28, 2016 | 23.57 | 23.58 | 23.52 | 23.52 | 15,943 | -0.06(-0.24%) |
Jul 27, 2016 | 23.55 | 23.59 | 23.54 | 23.58 | 16,281 | +0.02(+0.08%) |
Jul 26, 2016 | 23.55 | 23.58 | 23.54 | 23.56 | 16,180 | +0.01(+0.04%) |
Jul 25, 2016 | 23.53 | 23.56 | 23.53 | 23.55 | 8,250 | +0.01(+0.04%) |
Jul 22, 2016 | 23.53 | 23.54 | 23.53 | 23.54 | 10,574 | -0.01(-0.04%) |
Jul 21, 2016 | 23.54 | 23.58 | 23.53 | 23.55 | 8,210 | +0.01(+0.04%) |
Jul 20, 2016 | 23.48 | 23.56 | 23.48 | 23.54 | 44,235 | +0.00(+0.00%) |
Jul 19, 2016 | 23.58 | 23.58 | 23.50 | 23.54 | 18,130 | -0.02(-0.08%) |
Jul 18, 2016 | 23.52 | 23.57 | 23.52 | 23.56 | 22,841 | +0.01(+0.04%) |
Jul 15, 2016 | 23.50 | 23.55 | 23.50 | 23.55 | 3,528 | -0.02(-0.08%) |
Jul 14, 2016 | 23.51 | 23.58 | 23.51 | 23.57 | 36,629 | +0.04(+0.16%) |
Jul 13, 2016 | 23.56 | 23.56 | 23.52 | 23.53 | 24,762 | +0.02(+0.07%) |
Jul 12, 2016 | 23.53 | 23.58 | 23.51 | 23.51 | 15,718 | +0.00(+0.00%) |
Jul 11, 2016 | 23.57 | 23.57 | 23.48 | 23.51 | 11,305 | -0.05(-0.22%) |
Jul 08, 2016 | 23.56 | 23.59 | 23.52 | 23.56 | 25,509 | +0.03(+0.14%) |
Jul 07, 2016 | 23.57 | 23.57 | 23.47 | 23.53 | 17,418 | -0.03(-0.12%) |
Jul 06, 2016 | 23.61 | 23.62 | 23.53 | 23.56 | 16,055 | +0.00(+0.00%) |
Jul 05, 2016 | 23.55 | 23.59 | 23.46 | 23.56 | 37,636 | +0.00(+0.00%) |
Jul 01, 2016 | 23.57 | 23.56 | 23.56 | 23.56 | 37,132 | +0.02(+0.11%) |
Jun 30, 2016 | 23.41 | 23.58 | 23.41 | 23.53 | 91,853 | -0.01(-0.04%) |
Jun 29, 2016 | 23.53 | 23.55 | 23.48 | 23.54 | 14,219 | +0.07(+0.32%) |
Jun 28, 2016 | 23.53 | 23.54 | 23.45 | 23.47 | 27,391 | -0.05(-0.20%) |
Jun 27, 2016 | 23.56 | 23.56 | 23.46 | 23.52 | 42,822 | +0.00(+0.00%) |
Jun 24, 2016 | 23.56 | 23.56 | 23.38 | 23.52 | 54,892 | +0.17(+0.71%) |
Jun 23, 2016 | 23.44 | 23.46 | 23.35 | 23.35 | 15,472 | -0.06(-0.26%) |
Jun 22, 2016 | 23.47 | 23.49 | 23.35 | 23.41 | 18,717 | +0.01(+0.06%) |
Jun 21, 2016 | 23.40 | 23.47 | 23.39 | 23.40 | 64,903 | +0.00(+0.00%) |
Jun 20, 2016 | 23.40 | 23.45 | 23.39 | 23.39 | 7,500 | -0.02(-0.08%) |
Jun 17, 2016 | 23.43 | 23.48 | 23.38 | 23.41 | 24,850 | +0.03(+0.12%) |
Jun 16, 2016 | 23.47 | 23.48 | 23.35 | 23.39 | 23,073 | -0.04(-0.16%) |
Jun 15, 2016 | 23.33 | 23.42 | 23.33 | 23.42 | 41,794 | +0.01(+0.04%) |
Jun 14, 2016 | 23.31 | 23.43 | 23.30 | 23.41 | 5,957 | +0.08(+0.36%) |
Jun 13, 2016 | 23.38 | 23.40 | 23.33 | 23.33 | 2,399 | -0.01(-0.04%) |
Jun 10, 2016 | 23.34 | 23.38 | 23.24 | 23.34 | 10,570 | +0.07(+0.31%) |
Jun 09, 2016 | 23.30 | 23.34 | 23.27 | 23.27 | 15,715 | -0.02(-0.07%) |
Jun 08, 2016 | 23.33 | 23.34 | 23.27 | 23.28 | 18,627 | -0.03(-0.12%) |
Jun 07, 2016 | 23.36 | 23.36 | 23.29 | 23.31 | 110,151 | +0.00(+0.02%) |
Jun 06, 2016 | 23.39 | 23.39 | 23.27 | 23.31 | 27,999 | -0.07(-0.30%) |
Jun 03, 2016 | 23.54 | 23.54 | 23.27 | 23.38 | 37,694 | +0.01(+0.04%) |
Jun 02, 2016 | 23.32 | 23.38 | 23.27 | 23.37 | 26,825 | +0.11(+0.47%) |
Jun 01, 2016 | 23.37 | 23.37 | 23.26 | 23.26 | 32,424 | -0.01(-0.05%) |
May 31, 2016 | 23.35 | 23.49 | 23.24 | 23.27 | 58,461 | +0.01(+0.04%) |
May 27, 2016 | 23.31 | 23.26 | 23.26 | 23.26 | 10,626 | -0.02(-0.08%) |
May 26, 2016 | 23.29 | 23.32 | 23.27 | 23.28 | 11,658 | -0.00(-0.02%) |
May 25, 2016 | 23.24 | 23.31 | 23.24 | 23.28 | 18,996 | +0.04(+0.18%) |
May 24, 2016 | 23.26 | 23.33 | 23.21 | 23.24 | 34,016 | -0.03(-0.12%) |
May 23, 2016 | 23.31 | 23.31 | 23.24 | 23.27 | 14,262 | +0.06(+0.24%) |
May 20, 2016 | 23.32 | 23.32 | 23.21 | 23.21 | 33,044 | -0.05(-0.20%) |
May 19, 2016 | 23.31 | 23.31 | 23.23 | 23.26 | 19,422 | +0.03(+0.12%) |
May 18, 2016 | 23.35 | 23.35 | 23.19 | 23.23 | 30,609 | -0.07(-0.32%) |
May 17, 2016 | 23.27 | 23.32 | 23.26 | 23.31 | 37,285 | +0.07(+0.32%) |
May 16, 2016 | 23.29 | 23.35 | 23.22 | 23.23 | 85,844 | +0.05(+0.20%) |
May 13, 2016 | 23.19 | 23.29 | 23.15 | 23.19 | 38,991 | -0.03(-0.14%) |
May 12, 2016 | 23.27 | 23.27 | 23.17 | 23.22 | 16,972 | -0.06(-0.26%) |
May 11, 2016 | 23.23 | 23.28 | 23.08 | 23.28 | 20,694 | +0.05(+0.20%) |
May 10, 2016 | 23.25 | 23.26 | 23.22 | 23.23 | 17,529 | +0.00(+0.00%) |
May 09, 2016 | 23.25 | 23.26 | 23.21 | 23.23 | 12,502 | +0.00(+0.02%) |
May 06, 2016 | 23.28 | 23.28 | 23.17 | 23.23 | 10,687 | +0.01(+0.06%) |
May 05, 2016 | 23.17 | 23.27 | 23.13 | 23.21 | 27,644 | +0.10(+0.44%) |
May 04, 2016 | 23.07 | 23.23 | 23.07 | 23.11 | 18,079 | -0.13(-0.56%) |
May 03, 2016 | 23.16 | 23.26 | 23.16 | 23.24 | 42,460 | +0.03(+0.12%) |