Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.51 | 20.64 | 20.48 | 20.54 | 669,161 | +0.07(+0.36%) |
Nov 29, 2017 | 20.46 | 20.54 | 20.45 | 20.46 | 1,293,927 | +0.19(+0.96%) |
Nov 28, 2017 | 20.28 | 20.32 | 20.21 | 20.27 | 317,529 | -0.03(-0.14%) |
Nov 27, 2017 | 20.26 | 20.33 | 20.23 | 20.30 | 446,969 | +0.03(+0.14%) |
Nov 24, 2017 | 20.25 | 20.28 | 20.23 | 20.27 | 54,359 | +0.06(+0.27%) |
Nov 22, 2017 | 20.29 | 20.30 | 20.21 | 20.22 | 194,202 | -0.05(-0.23%) |
Nov 21, 2017 | 20.23 | 20.34 | 20.20 | 20.26 | 1,660,291 | -0.07(-0.36%) |
Nov 20, 2017 | 20.42 | 20.42 | 20.34 | 20.34 | 577,841 | +0.00(+0.00%) |
Nov 17, 2017 | 20.39 | 20.40 | 20.33 | 20.34 | 239,306 | -0.15(-0.72%) |
Nov 16, 2017 | 20.39 | 20.49 | 20.34 | 20.48 | 305,623 | +0.19(+0.95%) |
Nov 15, 2017 | 20.37 | 20.45 | 20.28 | 20.29 | 276,373 | -0.23(-1.12%) |
Nov 14, 2017 | 20.59 | 20.59 | 20.52 | 20.52 | 144,292 | -0.14(-0.67%) |
Nov 13, 2017 | 20.59 | 20.67 | 20.59 | 20.66 | 445,613 | -0.05(-0.22%) |
Nov 10, 2017 | 20.61 | 20.72 | 20.58 | 20.70 | 626,550 | +0.30(+1.49%) |
Nov 09, 2017 | 20.43 | 20.47 | 20.37 | 20.40 | 346,164 | +0.05(+0.23%) |
Nov 08, 2017 | 20.30 | 20.36 | 20.27 | 20.35 | 117,529 | +0.06(+0.27%) |
Nov 07, 2017 | 20.36 | 20.38 | 20.28 | 20.30 | 260,924 | -0.08(-0.41%) |
Nov 06, 2017 | 20.41 | 20.44 | 20.36 | 20.38 | 115,674 | -0.06(-0.32%) |
Nov 03, 2017 | 20.47 | 20.53 | 20.44 | 20.45 | 236,691 | -0.07(-0.36%) |
Nov 02, 2017 | 20.57 | 20.57 | 20.48 | 20.52 | 573,424 | -0.09(-0.45%) |
Nov 01, 2017 | 20.67 | 20.68 | 20.54 | 20.61 | 216,169 | -0.07(-0.36%) |
Oct 31, 2017 | 20.68 | 20.70 | 20.66 | 20.69 | 127,153 | -0.01(-0.04%) |
Oct 30, 2017 | 20.84 | 20.69 | 20.69 | 262,728 | -0.21(-0.99%) | |
Oct 27, 2017 | 20.94 | 20.98 | 20.89 | 20.90 | 201,288 | -0.13(-0.64%) |
Oct 26, 2017 | 20.93 | 21.04 | 20.93 | 21.04 | 416,468 | +0.06(+0.31%) |
Oct 25, 2017 | 21.03 | 21.04 | 20.95 | 20.97 | 560,070 | +0.10(+0.49%) |
Oct 24, 2017 | 20.87 | 20.93 | 20.82 | 20.87 | 347,274 | +0.14(+0.67%) |
Oct 23, 2017 | 20.74 | 20.76 | 20.68 | 20.73 | 386,815 | -0.03(-0.13%) |
Oct 20, 2017 | 20.78 | 20.82 | 20.73 | 20.76 | 227,892 | +0.19(+0.94%) |
Oct 19, 2017 | 20.47 | 20.57 | 20.43 | 20.57 | 200,280 | -0.02(-0.09%) |
Oct 18, 2017 | 20.60 | 20.66 | 20.58 | 20.58 | 165,551 | +0.14(+0.68%) |
Oct 17, 2017 | 20.54 | 20.54 | 20.43 | 20.45 | 676,170 | -0.03(-0.14%) |
Oct 16, 2017 | 20.51 | 20.54 | 20.46 | 20.47 | 433,083 | +0.02(+0.09%) |
Oct 13, 2017 | 20.50 | 20.56 | 20.44 | 20.45 | 245,123 | -0.15(-0.72%) |
Oct 12, 2017 | 20.68 | 20.72 | 20.60 | 20.60 | 251,755 | -0.09(-0.45%) |
Oct 11, 2017 | 20.67 | 20.72 | 20.66 | 20.69 | 304,169 | -0.05(-0.22%) |
Oct 10, 2017 | 20.75 | 20.76 | 20.62 | 20.74 | 157,324 | -0.03(-0.13%) |
Oct 09, 2017 | 20.79 | 20.81 | 20.75 | 20.77 | 171,543 | -0.06(-0.31%) |
Oct 06, 2017 | 20.90 | 20.93 | 20.77 | 20.83 | 411,663 | +0.07(+0.36%) |
Oct 05, 2017 | 20.71 | 20.81 | 20.71 | 20.76 | 385,801 | +0.07(+0.36%) |
Oct 04, 2017 | 20.68 | 20.79 | 20.66 | 20.69 | 280,999 | +0.00(+0.00%) |
Oct 03, 2017 | 20.78 | 20.78 | 20.68 | 20.69 | 311,223 | -0.03(-0.16%) |
Oct 02, 2017 | 20.62 | 20.73 | 20.59 | 20.72 | 396,640 | +0.04(+0.20%) |
Sep 29, 2017 | 20.68 | 20.76 | 20.64 | 20.68 | 254,997 | -0.05(-0.22%) |
Sep 28, 2017 | 20.77 | 20.80 | 20.69 | 20.72 | 250,152 | +0.06(+0.27%) |
Sep 27, 2017 | 20.66 | 20.69 | 20.59 | 20.67 | 705,282 | +0.31(+1.54%) |
Sep 26, 2017 | 20.36 | 20.41 | 20.34 | 20.35 | 224,190 | +0.04(+0.20%) |
Sep 25, 2017 | 20.42 | 20.44 | 20.27 | 20.31 | 309,670 | -0.13(-0.63%) |
Sep 22, 2017 | 20.40 | 20.47 | 20.36 | 20.44 | 293,544 | -0.07(-0.34%) |
Sep 21, 2017 | 20.45 | 20.51 | 20.39 | 20.51 | 209,661 | +0.02(+0.11%) |
Sep 20, 2017 | 20.49 | 20.57 | 20.46 | 20.49 | 487,496 | -0.01(-0.07%) |
Sep 19, 2017 | 20.43 | 20.51 | 20.43 | 20.50 | 92,540 | +0.05(+0.23%) |
Sep 18, 2017 | 20.40 | 20.50 | 20.39 | 20.45 | 177,887 | +0.10(+0.50%) |
Sep 15, 2017 | 20.32 | 20.39 | 20.31 | 20.35 | 322,485 | +0.01(+0.05%) |
Sep 14, 2017 | 20.42 | 20.42 | 20.34 | 20.34 | 117,934 | -0.07(-0.36%) |
Sep 13, 2017 | 20.34 | 20.42 | 20.34 | 20.42 | 151,382 | +0.07(+0.36%) |
Sep 12, 2017 | 20.31 | 20.37 | 20.30 | 20.34 | 365,629 | +0.11(+0.55%) |
Sep 11, 2017 | 20.17 | 20.27 | 20.14 | 20.23 | 178,530 | +0.24(+1.20%) |
Sep 08, 2017 | 19.98 | 20.06 | 19.98 | 19.99 | 197,657 | +0.05(+0.23%) |
Sep 07, 2017 | 20.10 | 20.10 | 19.91 | 19.95 | 221,663 | -0.22(-1.10%) |
Sep 06, 2017 | 20.04 | 20.20 | 19.99 | 20.17 | 285,692 | +0.14(+0.69%) |
Sep 05, 2017 | 20.21 | 20.21 | 20.03 | 20.03 | 447,631 | -0.33(-1.61%) |
Sep 01, 2017 | 20.27 | 20.40 | 20.27 | 20.36 | 124,334 | +0.15(+0.75%) |
Aug 31, 2017 | 20.25 | 20.27 | 20.20 | 20.21 | 303,527 | -0.06(-0.30%) |
Aug 30, 2017 | 20.28 | 20.30 | 20.24 | 20.27 | 109,979 | +0.00(+0.02%) |
Aug 29, 2017 | 20.13 | 20.30 | 20.11 | 20.26 | 297,285 | -0.06(-0.27%) |
Aug 28, 2017 | 20.36 | 20.40 | 20.29 | 20.32 | 86,395 | +0.02(+0.09%) |
Aug 25, 2017 | 20.35 | 20.36 | 20.28 | 20.30 | 431,281 | -0.10(-0.50%) |
Aug 24, 2017 | 20.37 | 20.40 | 20.31 | 20.40 | 412,501 | +0.10(+0.50%) |
Aug 23, 2017 | 20.35 | 20.39 | 20.30 | 20.30 | 308,798 | -0.15(-0.72%) |
Aug 22, 2017 | 20.38 | 20.47 | 20.38 | 20.45 | 830,161 | +0.07(+0.36%) |
Aug 21, 2017 | 20.38 | 20.43 | 20.35 | 20.37 | 155,841 | -0.04(-0.18%) |
Aug 18, 2017 | 20.36 | 20.46 | 20.33 | 20.41 | 183,775 | +0.01(+0.05%) |
Aug 17, 2017 | 20.56 | 20.59 | 20.40 | 20.40 | 126,869 | -0.16(-0.76%) |
Aug 16, 2017 | 20.69 | 20.69 | 20.50 | 20.56 | 186,381 | -0.06(-0.31%) |
Aug 15, 2017 | 20.71 | 20.72 | 20.59 | 20.62 | 240,444 | +0.09(+0.45%) |
Aug 14, 2017 | 20.51 | 20.56 | 20.46 | 20.53 | 213,547 | +0.09(+0.45%) |
Aug 11, 2017 | 20.56 | 20.58 | 20.43 | 20.44 | 168,353 | +0.00(+0.00%) |
Aug 10, 2017 | 20.57 | 20.58 | 20.44 | 20.44 | 585,336 | -0.18(-0.89%) |
Aug 09, 2017 | 20.53 | 20.64 | 20.51 | 20.62 | 380,458 | -0.12(-0.58%) |
Aug 08, 2017 | 20.70 | 20.81 | 20.68 | 20.74 | 212,140 | +0.08(+0.40%) |
Aug 07, 2017 | 20.71 | 20.75 | 20.66 | 20.66 | 203,831 | -0.04(-0.18%) |
Aug 04, 2017 | 20.66 | 20.76 | 20.64 | 20.69 | 149,031 | +0.18(+0.85%) |
Aug 03, 2017 | 20.63 | 20.63 | 20.49 | 20.52 | 151,351 | -0.19(-0.94%) |
Aug 02, 2017 | 20.70 | 20.73 | 20.65 | 20.71 | 145,264 | -0.01(-0.04%) |
Aug 01, 2017 | 20.99 | 20.99 | 20.71 | 20.72 | 575,970 | -0.18(-0.84%) |
Jul 31, 2017 | 20.96 | 20.98 | 20.87 | 20.90 | 103,347 | -0.01(-0.04%) |
Jul 28, 2017 | 21.02 | 21.02 | 20.89 | 20.91 | 170,205 | -0.13(-0.61%) |
Jul 27, 2017 | 21.04 | 21.08 | 20.99 | 21.04 | 356,950 | +0.12(+0.57%) |
Jul 26, 2017 | 21.01 | 21.05 | 20.88 | 20.92 | 125,618 | -0.06(-0.26%) |
Jul 25, 2017 | 20.86 | 20.98 | 20.86 | 20.97 | 415,707 | +0.30(+1.43%) |
Jul 24, 2017 | 20.64 | 20.70 | 20.61 | 20.68 | 207,807 | +0.06(+0.31%) |
Jul 21, 2017 | 20.60 | 20.62 | 20.55 | 20.61 | 107,650 | -0.07(-0.36%) |
Jul 20, 2017 | 20.65 | 20.72 | 20.60 | 20.69 | 399,137 | -0.06(-0.27%) |
Jul 19, 2017 | 20.75 | 20.78 | 20.72 | 20.74 | 135,667 | -0.02(-0.09%) |
Jul 18, 2017 | 20.81 | 20.84 | 20.75 | 20.76 | 550,508 | -0.18(-0.88%) |
Jul 17, 2017 | 21.00 | 21.02 | 20.89 | 20.94 | 220,784 | -0.06(-0.26%) |
Jul 14, 2017 | 20.86 | 21.04 | 20.86 | 21.00 | 210,235 | -0.02(-0.09%) |
Jul 13, 2017 | 20.94 | 21.09 | 20.94 | 21.02 | 155,010 | +0.13(+0.62%) |
Jul 12, 2017 | 20.92 | 20.96 | 20.88 | 20.89 | 313,199 | -0.16(-0.75%) |
Jul 11, 2017 | 21.07 | 21.10 | 21.01 | 21.05 | 709,235 | -0.03(-0.13%) |
Jul 10, 2017 | 21.07 | 21.12 | 21.04 | 21.07 | 463,247 | -0.02(-0.09%) |
Jul 07, 2017 | 21.09 | 21.12 | 21.05 | 21.09 | 512,865 | +0.10(+0.48%) |
Jul 06, 2017 | 20.98 | 21.06 | 20.96 | 20.99 | 218,784 | +0.18(+0.89%) |
Jul 05, 2017 | 20.89 | 20.89 | 20.78 | 20.81 | 267,699 | -0.04(-0.18%) |
Jul 03, 2017 | 20.72 | 20.89 | 20.69 | 20.84 | 290,414 | +0.10(+0.49%) |
Jun 30, 2017 | 20.72 | 20.78 | 20.70 | 20.74 | 100,675 | +0.06(+0.31%) |
Jun 29, 2017 | 20.76 | 20.77 | 20.65 | 20.68 | 485,869 | +0.16(+0.76%) |
Jun 28, 2017 | 20.50 | 20.60 | 20.48 | 20.52 | 482,800 | +0.07(+0.36%) |
Jun 27, 2017 | 20.35 | 20.48 | 20.35 | 20.45 | 430,812 | +0.20(+1.00%) |
Jun 26, 2017 | 20.22 | 20.24 | 20.18 | 20.24 | 779,474 | -0.06(-0.32%) |
Jun 23, 2017 | 20.35 | 20.37 | 20.28 | 20.31 | 178,722 | +0.01(+0.05%) |
Jun 22, 2017 | 20.32 | 20.38 | 20.27 | 20.30 | 260,577 | -0.04(-0.18%) |
Jun 21, 2017 | 20.41 | 20.45 | 20.32 | 20.34 | 290,022 | -0.05(-0.23%) |
Jun 20, 2017 | 20.45 | 20.46 | 20.36 | 20.38 | 1,560,170 | -0.18(-0.90%) |
Jun 19, 2017 | 20.53 | 20.58 | 20.50 | 20.57 | 159,280 | +0.04(+0.18%) |
Jun 16, 2017 | 20.57 | 20.58 | 20.51 | 20.53 | 99,014 | -0.05(-0.22%) |
Jun 15, 2017 | 20.57 | 20.61 | 20.55 | 20.57 | 376,219 | +0.03(+0.13%) |
Jun 14, 2017 | 20.58 | 20.64 | 20.48 | 20.55 | 466,066 | -0.31(-1.50%) |
Jun 13, 2017 | 20.93 | 20.93 | 20.84 | 20.86 | 108,705 | +0.00(+0.00%) |
Jun 12, 2017 | 20.88 | 20.89 | 20.76 | 20.86 | 196,811 | +0.00(+0.00%) |
Jun 09, 2017 | 20.91 | 20.93 | 20.81 | 20.86 | 217,983 | +0.03(+0.13%) |
Jun 08, 2017 | 20.79 | 20.87 | 20.78 | 20.83 | 46,447 | +0.07(+0.36%) |
Jun 07, 2017 | 20.70 | 20.79 | 20.67 | 20.76 | 204,784 | +0.07(+0.36%) |
Jun 06, 2017 | 20.64 | 20.69 | 20.62 | 20.69 | 447,692 | -0.12(-0.58%) |
Jun 05, 2017 | 20.77 | 20.81 | 20.74 | 20.81 | 281,069 | +0.14(+0.67%) |
Jun 02, 2017 | 20.72 | 20.75 | 20.62 | 20.67 | 428,282 | -0.24(-1.15%) |
Jun 01, 2017 | 20.97 | 20.99 | 20.90 | 20.91 | 133,545 | -0.01(-0.04%) |
May 31, 2017 | 20.98 | 20.98 | 20.86 | 20.92 | 360,080 | -0.04(-0.18%) |
May 30, 2017 | 20.98 | 21.03 | 20.95 | 20.95 | 124,346 | -0.12(-0.57%) |
May 26, 2017 | 21.06 | 21.11 | 21.02 | 21.07 | 190,593 | -0.03(-0.13%) |
May 25, 2017 | 21.13 | 21.18 | 21.09 | 21.10 | 112,496 | -0.01(-0.04%) |
May 24, 2017 | 21.17 | 21.22 | 21.11 | 21.11 | 543,310 | -0.11(-0.52%) |
May 23, 2017 | 21.06 | 21.24 | 21.04 | 21.22 | 175,301 | +0.16(+0.74%) |
May 22, 2017 | 21.06 | 21.10 | 21.05 | 21.06 | 100,293 | +0.05(+0.22%) |
May 19, 2017 | 21.07 | 21.14 | 21.02 | 21.02 | 159,881 | -0.05(-0.22%) |
May 18, 2017 | 21.03 | 21.11 | 20.98 | 21.06 | 1,423,569 | -0.03(-0.13%) |
May 17, 2017 | 21.20 | 21.25 | 21.05 | 21.09 | 683,939 | -0.33(-1.55%) |
May 16, 2017 | 21.47 | 21.47 | 21.34 | 21.42 | 130,669 | -0.06(-0.30%) |
May 15, 2017 | 21.49 | 21.54 | 21.46 | 21.49 | 264,499 | +0.06(+0.30%) |
May 12, 2017 | 21.51 | 21.51 | 21.41 | 21.42 | 555,083 | -0.18(-0.81%) |
May 11, 2017 | 21.67 | 21.69 | 21.57 | 21.60 | 233,016 | +0.00(+0.00%) |
May 10, 2017 | 21.52 | 21.65 | 21.49 | 21.60 | 596,181 | +0.04(+0.17%) |
May 09, 2017 | 21.62 | 21.65 | 21.56 | 21.56 | 1,113,931 | -0.01(-0.04%) |
May 08, 2017 | 21.48 | 21.58 | 21.46 | 21.57 | 152,643 | +0.12(+0.56%) |
May 05, 2017 | 21.44 | 21.52 | 21.42 | 21.45 | 185,201 | -0.03(-0.13%) |
May 04, 2017 | 21.51 | 21.56 | 21.46 | 21.48 | 406,271 | +0.14(+0.65%) |
May 03, 2017 | 21.27 | 21.40 | 21.25 | 21.34 | 238,731 | -0.03(-0.13%) |
May 02, 2017 | 21.50 | 21.50 | 21.35 | 21.37 | 401,008 | -0.11(-0.52%) |
May 01, 2017 | 21.38 | 21.55 | 21.31 | 21.48 | 248,937 | +0.17(+0.78%) |
Apr 28, 2017 | 21.46 | 21.46 | 21.30 | 21.31 | 378,180 | -0.04(-0.17%) |
Apr 27, 2017 | 21.41 | 21.44 | 21.31 | 21.35 | 441,294 | +0.00(+0.00%) |
Apr 26, 2017 | 21.46 | 21.47 | 21.35 | 21.35 | 333,470 | -0.11(-0.52%) |
Apr 25, 2017 | 21.36 | 21.49 | 21.30 | 21.46 | 450,672 | +0.24(+1.13%) |
Apr 24, 2017 | 21.29 | 21.30 | 21.17 | 21.22 | 563,131 | +0.13(+0.61%) |
Apr 21, 2017 | 21.04 | 21.10 | 20.98 | 21.09 | 177,400 | +0.01(+0.04%) |
Apr 20, 2017 | 21.07 | 21.16 | 21.03 | 21.08 | 214,842 | +0.07(+0.35%) |
Apr 19, 2017 | 20.99 | 21.06 | 20.98 | 21.01 | 396,546 | +0.12(+0.57%) |
Apr 18, 2017 | 21.05 | 21.10 | 20.85 | 20.89 | 439,030 | -0.27(-1.26%) |
Apr 17, 2017 | 21.10 | 21.21 | 21.10 | 21.16 | 417,004 | +0.04(+0.17%) |
Apr 13, 2017 | 21.10 | 21.20 | 21.05 | 21.12 | 2,541,530 | -0.07(-0.35%) |
Apr 12, 2017 | 21.30 | 21.32 | 21.17 | 21.19 | 579,326 | -0.12(-0.56%) |
Apr 11, 2017 | 21.40 | 21.43 | 21.26 | 21.31 | 523,810 | -0.18(-0.86%) |
Apr 10, 2017 | 21.51 | 21.54 | 21.44 | 21.50 | 378,770 | -0.08(-0.39%) |
Apr 07, 2017 | 21.41 | 21.60 | 21.31 | 21.58 | 605,580 | +0.08(+0.39%) |
Apr 06, 2017 | 21.53 | 21.64 | 21.49 | 21.50 | 299,024 | +0.00(+0.00%) |
Apr 05, 2017 | 21.63 | 21.65 | 21.46 | 21.50 | 522,762 | -0.04(-0.17%) |
Apr 04, 2017 | 21.49 | 21.56 | 21.46 | 21.53 | 824,228 | +0.07(+0.34%) |
Apr 03, 2017 | 21.65 | 21.67 | 21.41 | 21.46 | 674,143 | -0.18(-0.85%) |
Mar 31, 2017 | 21.71 | 21.74 | 21.64 | 21.65 | 404,922 | -0.07(-0.34%) |
Mar 30, 2017 | 21.58 | 21.72 | 21.57 | 21.72 | 226,445 | +0.19(+0.90%) |
Mar 29, 2017 | 21.62 | 21.62 | 21.52 | 21.53 | 169,607 | -0.15(-0.68%) |
Mar 28, 2017 | 21.47 | 21.68 | 21.47 | 21.67 | 306,496 | +0.17(+0.77%) |
Mar 27, 2017 | 21.45 | 21.55 | 21.41 | 21.51 | 556,311 | -0.13(-0.60%) |
Mar 24, 2017 | 21.67 | 21.70 | 21.58 | 21.64 | 555,138 | -0.06(-0.26%) |
Mar 23, 2017 | 21.64 | 21.76 | 21.61 | 21.69 | 185,286 | +0.04(+0.17%) |
Mar 22, 2017 | 21.65 | 21.70 | 21.57 | 21.65 | 435,810 | -0.09(-0.42%) |
Mar 21, 2017 | 21.96 | 21.96 | 21.72 | 21.75 | 633,046 | -0.18(-0.82%) |
Mar 20, 2017 | 22.05 | 22.05 | 21.92 | 21.93 | 185,403 | -0.12(-0.53%) |
Mar 17, 2017 | 22.12 | 22.14 | 22.02 | 22.04 | 363,112 | -0.14(-0.62%) |
Mar 16, 2017 | 22.14 | 22.23 | 22.13 | 22.18 | 301,239 | +0.09(+0.42%) |
Mar 15, 2017 | 22.26 | 22.28 | 22.02 | 22.09 | 549,332 | -0.28(-1.24%) |
Mar 14, 2017 | 22.42 | 22.43 | 22.31 | 22.36 | 365,323 | -0.09(-0.41%) |
Mar 13, 2017 | 22.41 | 22.47 | 22.35 | 22.46 | 370,395 | +0.15(+0.66%) |
Mar 10, 2017 | 22.34 | 22.43 | 22.31 | 22.31 | 512,173 | -0.08(-0.37%) |
Mar 09, 2017 | 22.32 | 22.41 | 22.28 | 22.39 | 1,059,938 | +0.16(+0.71%) |
Mar 08, 2017 | 22.28 | 22.32 | 22.17 | 22.24 | 1,758,539 | +0.16(+0.71%) |
Mar 07, 2017 | 22.09 | 22.11 | 22.04 | 22.08 | 212,887 | +0.07(+0.34%) |
Mar 06, 2017 | 21.98 | 22.06 | 21.94 | 22.00 | 421,896 | +0.07(+0.34%) |
Mar 03, 2017 | 21.95 | 22.07 | 21.92 | 21.93 | 406,942 | -0.04(-0.17%) |
Mar 02, 2017 | 21.96 | 22.05 | 21.93 | 21.97 | 343,002 | +0.08(+0.38%) |
Mar 01, 2017 | 21.92 | 21.99 | 21.89 | 21.89 | 468,069 | +0.34(+1.58%) |
Feb 28, 2017 | 21.56 | 21.62 | 21.48 | 21.54 | 415,950 | -0.07(-0.34%) |
Feb 27, 2017 | 21.53 | 21.64 | 21.51 | 21.62 | 457,848 | +0.11(+0.51%) |
Feb 24, 2017 | 21.61 | 21.62 | 21.48 | 21.51 | 417,397 | -0.24(-1.10%) |
Feb 23, 2017 | 21.76 | 21.79 | 21.72 | 21.75 | 329,625 | -0.06(-0.25%) |
Feb 22, 2017 | 21.71 | 21.92 | 21.70 | 21.80 | 728,358 | -0.03(-0.13%) |
Feb 21, 2017 | 21.91 | 21.93 | 21.74 | 21.83 | 432,740 | +0.05(+0.21%) |
Feb 17, 2017 | 21.78 | 21.78 | 21.78 | 0 | -0.15(-0.67%) | |
Feb 16, 2017 | 21.99 | 22.00 | 21.80 | 21.93 | 373,168 | -0.11(-0.50%) |
Feb 15, 2017 | 22.09 | 22.12 | 22.00 | 22.04 | 576,603 | +0.12(+0.55%) |
Feb 14, 2017 | 21.82 | 22.07 | 21.80 | 21.92 | 381,445 | +0.12(+0.55%) |
Feb 13, 2017 | 21.80 | 21.86 | 21.78 | 21.80 | 298,246 | +0.09(+0.42%) |
Feb 10, 2017 | 21.84 | 21.84 | 21.68 | 21.71 | 290,080 | +0.03(+0.13%) |
Feb 09, 2017 | 21.59 | 21.73 | 21.56 | 21.68 | 465,721 | +0.23(+1.08%) |
Feb 08, 2017 | 21.61 | 21.61 | 21.44 | 21.45 | 818,139 | -0.30(-1.40%) |
Feb 07, 2017 | 21.91 | 21.93 | 21.68 | 21.76 | 417,205 | -0.13(-0.59%) |
Feb 06, 2017 | 21.91 | 22.01 | 21.83 | 21.89 | 283,091 | -0.14(-0.63%) |
Feb 03, 2017 | 21.97 | 22.13 | 21.90 | 22.02 | 377,122 | +0.00(+0.00%) |
Feb 02, 2017 | 21.86 | 22.04 | 21.83 | 22.02 | 323,301 | -0.01(-0.04%) |
Feb 01, 2017 | 22.02 | 22.12 | 21.95 | 22.03 | 462,723 | +0.14(+0.63%) |
Jan 31, 2017 | 22.04 | 22.04 | 21.84 | 21.89 | 515,700 | -0.18(-0.79%) |
Jan 30, 2017 | 22.02 | 22.07 | 21.96 | 22.07 | 330,935 | +0.07(+0.34%) |
Jan 27, 2017 | 22.03 | 22.05 | 21.95 | 22.00 | 225,741 | -0.07(-0.33%) |
Jan 26, 2017 | 22.13 | 22.23 | 22.05 | 22.07 | 489,449 | -0.05(-0.21%) |
Jan 25, 2017 | 22.03 | 22.18 | 22.00 | 22.12 | 576,498 | +0.26(+1.18%) |
Jan 24, 2017 | 21.77 | 21.95 | 21.73 | 21.86 | 381,828 | +0.15(+0.68%) |
Jan 23, 2017 | 21.88 | 21.91 | 21.58 | 21.71 | 262,808 | -0.21(-0.97%) |
Jan 20, 2017 | 21.96 | 22.06 | 21.89 | 21.92 | 525,576 | +0.00(+0.00%) |
Jan 19, 2017 | 21.84 | 22.01 | 21.81 | 21.92 | 1,829,037 | +0.18(+0.85%) |
Jan 18, 2017 | 21.60 | 21.77 | 21.58 | 21.74 | 689,823 | +0.29(+1.33%) |
Jan 17, 2017 | 21.43 | 21.56 | 21.40 | 21.45 | 519,613 | -0.21(-0.98%) |
Jan 13, 2017 | 21.66 | 21.66 | 21.66 | 0 | +0.09(+0.43%) | |
Jan 12, 2017 | 21.41 | 21.59 | 21.37 | 21.57 | 729,357 | +0.02(+0.09%) |
Jan 11, 2017 | 21.57 | 21.68 | 21.43 | 21.55 | 557,060 | -0.06(-0.26%) |
Jan 10, 2017 | 21.63 | 21.69 | 21.60 | 21.61 | 452,794 | -0.01(-0.04%) |
Jan 09, 2017 | 21.58 | 21.66 | 21.55 | 21.62 | 1,006,604 | -0.14(-0.64%) |
Jan 06, 2017 | 21.70 | 21.77 | 21.64 | 21.76 | 382,097 | +0.19(+0.90%) |
Jan 05, 2017 | 21.85 | 21.89 | 21.54 | 21.56 | 670,250 | -0.32(-1.48%) |
Jan 04, 2017 | 21.98 | 22.02 | 21.88 | 21.89 | 456,717 | -0.08(-0.38%) |
Jan 03, 2017 | 22.23 | 22.23 | 21.91 | 21.97 | 895,709 | -0.07(-0.33%) |
Dec 30, 2016 | 22.04 | 22.04 | 22.04 | 0 | -0.06(-0.29%) | |
Dec 29, 2016 | 22.14 | 22.17 | 22.05 | 22.11 | 562,222 | -0.09(-0.42%) |
Dec 28, 2016 | 22.32 | 22.36 | 22.13 | 22.20 | 434,096 | -0.17(-0.74%) |
Dec 27, 2016 | 22.42 | 22.44 | 22.36 | 22.36 | 417,275 | +0.09(+0.41%) |
Dec 23, 2016 | 22.27 | 22.27 | 22.27 | 0 | -0.08(-0.37%) | |
Dec 22, 2016 | 22.40 | 22.40 | 22.30 | 22.36 | 567,594 | +0.08(+0.37%) |
Dec 21, 2016 | 22.36 | 22.39 | 22.27 | 22.27 | 256,316 | -0.13(-0.58%) |
Dec 20, 2016 | 22.43 | 22.47 | 22.36 | 22.40 | 390,300 | +0.13(+0.58%) |
Dec 19, 2016 | 22.37 | 22.39 | 22.24 | 22.27 | 499,906 | -0.27(-1.19%) |
Dec 16, 2016 | 22.45 | 22.59 | 22.38 | 22.54 | 622,862 | +0.04(+0.16%) |
Dec 15, 2016 | 22.42 | 22.56 | 22.33 | 22.50 | 1,003,484 | -0.06(-0.25%) |
Dec 14, 2016 | 22.14 | 22.60 | 22.14 | 22.56 | 929,306 | +0.22(+0.99%) |
Dec 13, 2016 | 22.29 | 22.46 | 22.27 | 22.34 | 643,912 | -0.10(-0.45%) |
Dec 12, 2016 | 22.52 | 22.58 | 22.40 | 22.44 | 896,917 | +0.00(+0.00%) |
Dec 09, 2016 | 22.26 | 22.50 | 22.23 | 22.44 | 869,937 | +0.25(+1.12%) |
Dec 08, 2016 | 22.17 | 22.22 | 22.13 | 22.19 | 630,308 | +0.24(+1.09%) |
Dec 07, 2016 | 22.04 | 22.04 | 21.89 | 21.95 | 1,535,918 | -0.15(-0.67%) |
Dec 06, 2016 | 22.08 | 22.16 | 22.02 | 22.10 | 440,890 | +0.01(+0.04%) |
Dec 05, 2016 | 22.20 | 22.29 | 21.93 | 22.09 | 588,877 | +0.02(+0.08%) |
Dec 02, 2016 | 22.17 | 22.17 | 21.98 | 22.07 | 952,192 | -0.14(-0.62%) |