Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.52 | 25.52 | 25.52 | 25.52 | 205 | -0.09(-0.35%) |
Jan 30, 2017 | 25.61 | 25.61 | 25.59 | 25.61 | 2,769 | -0.27(-1.04%) |
Jan 27, 2017 | 26.02 | 26.02 | 25.88 | 25.88 | 1,600 | -0.11(-0.42%) |
Jan 26, 2017 | 25.97 | 25.99 | 25.97 | 25.99 | 765 | -0.05(-0.19%) |
Jan 25, 2017 | 26.04 | 26.11 | 26.03 | 26.04 | 1,391 | +0.20(+0.77%) |
Jan 24, 2017 | 25.73 | 25.84 | 25.73 | 25.84 | 4,338 | +0.16(+0.62%) |
Jan 23, 2017 | 25.78 | 25.78 | 25.62 | 25.68 | 2,069 | -0.07(-0.27%) |
Jan 20, 2017 | 25.61 | 25.85 | 25.61 | 25.75 | 3,222 | +0.18(+0.70%) |
Jan 19, 2017 | 25.53 | 25.57 | 25.53 | 25.57 | 7,343 | +0.07(+0.27%) |
Jan 18, 2017 | 25.51 | 25.51 | 25.49 | 25.50 | 5,502 | -0.14(-0.55%) |
Jan 17, 2017 | 25.63 | 25.66 | 25.63 | 25.64 | 640 | -0.01(-0.04%) |
Jan 16, 2017 | 25.71 | 25.71 | 25.65 | 25.65 | 1,283 | -0.02(-0.08%) |
Jan 13, 2017 | 25.67 | 25.67 | 25.67 | 25.67 | 442 | +0.10(+0.39%) |
Jan 12, 2017 | 25.57 | 25.57 | 25.57 | 25.57 | 267 | -0.05(-0.20%) |
Jan 11, 2017 | 25.62 | 25.62 | 25.62 | 25.62 | 501 | +0.09(+0.35%) |
Jan 10, 2017 | 25.55 | 25.56 | 25.53 | 25.53 | 2,185 | +0.03(+0.12%) |
Jan 09, 2017 | 25.63 | 25.63 | 25.50 | 25.50 | 2,017 | -0.30(-1.16%) |
Jan 06, 2017 | 25.80 | 25.80 | 25.80 | 25.80 | 269 | +0.01(+0.04%) |
Jan 05, 2017 | 25.77 | 25.79 | 25.77 | 25.79 | 1,180 | +0.11(+0.43%) |
Jan 04, 2017 | 25.57 | 25.68 | 25.57 | 25.68 | 2,611 | +0.24(+0.94%) |
Jan 03, 2017 | 25.47 | 25.52 | 25.42 | 25.44 | 2,161 | +0.10(+0.39%) |
Dec 30, 2016 | 25.34 | 25.34 | 25.34 | 0 | -0.13(-0.51%) | |
Dec 29, 2016 | 25.47 | 25.47 | 25.47 | 25.47 | 140 | +0.02(+0.08%) |
Dec 28, 2016 | 25.52 | 25.55 | 25.45 | 25.45 | 746 | -0.18(-0.70%) |
Dec 23, 2016 | 25.63 | 25.63 | 25.63 | 0 | +0.06(+0.23%) | |
Dec 22, 2016 | 25.59 | 25.59 | 25.57 | 25.57 | 398 | +0.07(+0.27%) |
Dec 21, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | -0.01(-0.04%) |
Dec 20, 2016 | 25.51 | 25.51 | 25.51 | 25.51 | 550 | -0.02(-0.08%) |
Dec 19, 2016 | 25.52 | 25.53 | 25.50 | 25.53 | 2,705 | +0.03(+0.12%) |
Dec 16, 2016 | 25.45 | 25.50 | 25.45 | 25.50 | 1,051 | +0.06(+0.24%) |
Dec 15, 2016 | 25.47 | 25.49 | 25.44 | 25.44 | 943 | +0.01(+0.04%) |
Dec 14, 2016 | 25.66 | 25.66 | 25.43 | 25.43 | 6,140 | -0.31(-1.20%) |
Dec 13, 2016 | 25.67 | 25.75 | 25.67 | 25.74 | 4,374 | +0.23(+0.90%) |
Dec 12, 2016 | 25.63 | 25.66 | 25.51 | 25.51 | 7,936 | +0.03(+0.12%) |
Dec 09, 2016 | 25.48 | 25.52 | 25.46 | 25.48 | 6,915 | +0.04(+0.16%) |
Dec 08, 2016 | 25.35 | 25.44 | 25.35 | 25.44 | 508 | +0.13(+0.51%) |
Dec 07, 2016 | 25.26 | 25.31 | 25.26 | 25.31 | 2,020 | +0.16(+0.64%) |
Dec 06, 2016 | 25.10 | 25.19 | 25.10 | 25.15 | 2,685 | +0.07(+0.28%) |
Dec 05, 2016 | 25.09 | 25.14 | 25.07 | 25.08 | 10,897 | +0.07(+0.28%) |
Dec 02, 2016 | 24.97 | 25.06 | 24.97 | 25.01 | 12,827 | +0.04(+0.16%) |
Dec 01, 2016 | 25.15 | 25.16 | 24.97 | 24.97 | 3,974 | -0.11(-0.44%) |
Nov 30, 2016 | 25.08 | 25.08 | 25.07 | 25.08 | 6,694 | +0.31(+1.25%) |
Nov 29, 2016 | 24.78 | 24.78 | 24.77 | 24.77 | 3,820 | -0.13(-0.52%) |
Nov 28, 2016 | 24.94 | 24.94 | 24.90 | 24.90 | 687 | -0.01(-0.04%) |
Nov 25, 2016 | 24.91 | 24.91 | 24.91 | 24.91 | 1,048 | -0.10(-0.40%) |
Nov 24, 2016 | 24.92 | 25.01 | 24.92 | 25.01 | 1,162 | +0.02(+0.08%) |
Nov 23, 2016 | 24.95 | 24.99 | 24.95 | 24.99 | 12,939 | +0.00(+0.00%) |
Nov 22, 2016 | 24.91 | 24.99 | 24.90 | 24.99 | 2,166 | +0.08(+0.32%) |
Nov 21, 2016 | 24.71 | 24.91 | 24.71 | 24.91 | 22,644 | +0.32(+1.30%) |
Nov 18, 2016 | 24.59 | 24.59 | 24.59 | 24.59 | 200 | +0.06(+0.24%) |
Nov 17, 2016 | 24.50 | 24.53 | 24.50 | 24.53 | 622 | +0.24(+0.99%) |
Nov 16, 2016 | 24.30 | 24.30 | 24.29 | 24.29 | 1,231 | -0.01(-0.04%) |
Nov 15, 2016 | 24.25 | 24.30 | 24.25 | 24.30 | 3,339 | +0.27(+1.12%) |
Nov 14, 2016 | 24.08 | 24.08 | 24.03 | 24.03 | 2,255 | +0.00(+0.00%) |
Nov 11, 2016 | 24.05 | 24.05 | 24.01 | 24.03 | 5,907 | -0.37(-1.52%) |
Nov 10, 2016 | 24.31 | 24.40 | 24.31 | 24.40 | 2,836 | +0.06(+0.25%) |
Nov 09, 2016 | 24.12 | 24.34 | 24.12 | 24.34 | 637 | +0.24(+1.00%) |
Nov 07, 2016 | 24.10 | 24.10 | 24.10 | 0 | +0.22(+0.92%) | |
Nov 04, 2016 | 23.97 | 23.97 | 23.88 | 23.88 | 1,350 | -0.16(-0.67%) |
Nov 03, 2016 | 24.04 | 24.14 | 24.04 | 24.04 | 8,941 | -0.14(-0.58%) |
Nov 02, 2016 | 24.19 | 24.22 | 24.18 | 24.18 | 9,251 | -0.07(-0.29%) |
Nov 01, 2016 | 24.43 | 24.43 | 24.25 | 24.25 | 530 | -0.12(-0.49%) |
Oct 31, 2016 | 24.35 | 24.42 | 24.35 | 24.37 | 4,091 | -0.10(-0.41%) |
Oct 28, 2016 | 24.50 | 24.51 | 24.44 | 24.47 | 2,246 | -0.04(-0.16%) |
Oct 27, 2016 | 24.56 | 24.56 | 24.51 | 24.51 | 2,922 | +0.15(+0.62%) |
Oct 26, 2016 | 24.44 | 24.44 | 24.36 | 24.36 | 3,531 | -0.14(-0.57%) |
Oct 25, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 270 | -0.01(-0.04%) |
Oct 24, 2016 | 24.52 | 24.52 | 24.50 | 24.51 | 3,132 | -0.01(-0.04%) |
Oct 21, 2016 | 24.43 | 24.52 | 24.43 | 24.52 | 22,171 | +0.17(+0.70%) |
Oct 20, 2016 | 24.33 | 24.36 | 24.33 | 24.35 | 3,435 | +0.01(+0.04%) |
Oct 19, 2016 | 24.23 | 24.34 | 24.23 | 24.34 | 1,738 | +0.20(+0.83%) |
Oct 18, 2016 | 24.12 | 24.19 | 24.12 | 24.14 | 1,346 | +0.25(+1.05%) |
Oct 17, 2016 | 23.87 | 23.89 | 23.87 | 23.89 | 951 | -0.02(-0.08%) |
Oct 14, 2016 | 23.92 | 23.92 | 23.91 | 23.91 | 1,582 | -0.08(-0.33%) |
Oct 13, 2016 | 23.87 | 23.99 | 23.87 | 23.99 | 380 | +0.04(+0.17%) |
Oct 12, 2016 | 23.87 | 23.95 | 23.87 | 23.95 | 8,221 | +0.09(+0.38%) |
Oct 11, 2016 | 23.86 | 23.86 | 23.86 | 23.86 | 8,472 | +0.06(+0.25%) |
Oct 07, 2016 | 23.80 | 23.80 | 23.80 | 0 | -0.08(-0.34%) | |
Oct 06, 2016 | 23.86 | 23.88 | 23.86 | 23.88 | 610 | +0.01(+0.04%) |
Oct 05, 2016 | 23.87 | 23.88 | 23.87 | 23.87 | 1,986 | +0.26(+1.10%) |
Oct 04, 2016 | 23.90 | 23.90 | 23.61 | 23.61 | 20,284 | -0.34(-1.42%) |
Oct 03, 2016 | 24.02 | 24.02 | 23.94 | 23.95 | 4,645 | -0.10(-0.42%) |
Sep 30, 2016 | 24.09 | 24.09 | 24.05 | 24.05 | 934 | +0.06(+0.25%) |
Sep 29, 2016 | 23.99 | 23.99 | 23.99 | 23.99 | 3,500 | +0.34(+1.44%) |
Sep 28, 2016 | 23.65 | 23.65 | 23.65 | 23.65 | 135 | +0.00(+0.00%) |
Sep 27, 2016 | 23.64 | 23.67 | 23.64 | 23.65 | 9,200 | -0.11(-0.46%) |
Sep 26, 2016 | 23.75 | 23.80 | 23.74 | 23.76 | 4,140 | -0.06(-0.25%) |
Sep 23, 2016 | 23.99 | 23.99 | 23.80 | 23.82 | 950 | +0.04(+0.17%) |
Sep 21, 2016 | 23.78 | 23.78 | 23.78 | 153 | +0.19(+0.81%) | |
Sep 20, 2016 | 23.58 | 23.59 | 23.58 | 23.59 | 1,146 | +0.08(+0.34%) |
Sep 19, 2016 | 23.55 | 23.55 | 23.50 | 23.51 | 3,015 | +0.16(+0.69%) |
Sep 16, 2016 | 23.38 | 23.38 | 23.35 | 23.35 | 8,300 | -0.18(-0.76%) |
Sep 15, 2016 | 23.52 | 23.56 | 23.52 | 23.53 | 2,318 | +0.22(+0.94%) |
Sep 14, 2016 | 23.24 | 23.35 | 23.24 | 23.31 | 15,928 | -0.12(-0.51%) |
Sep 13, 2016 | 23.66 | 23.66 | 23.43 | 23.43 | 11,087 | -0.40(-1.68%) |
Sep 12, 2016 | 23.73 | 23.83 | 23.73 | 23.83 | 1,084 | +0.09(+0.38%) |
Sep 09, 2016 | 24.14 | 23.74 | 23.74 | 3,650 | -0.40(-1.66%) | |
Sep 08, 2016 | 24.09 | 24.16 | 24.03 | 24.14 | 21,637 | +0.03(+0.12%) |
Sep 07, 2016 | 24.10 | 24.11 | 24.10 | 24.11 | 10,221 | -0.06(-0.25%) |
Sep 06, 2016 | 24.21 | 24.21 | 24.17 | 24.17 | 2,703 | +0.00(+0.00%) |
Sep 02, 2016 | 24.17 | 24.17 | 24.17 | 0 | +0.15(+0.62%) | |
Sep 01, 2016 | 24.01 | 24.02 | 24.01 | 24.02 | 12,901 | +0.16(+0.67%) |
Aug 31, 2016 | 23.86 | 23.86 | 23.86 | 23.86 | 200 | -0.17(-0.71%) |
Aug 26, 2016 | 24.03 | 24.03 | 24.03 | 61 | +0.09(+0.38%) | |
Aug 25, 2016 | 23.92 | 23.97 | 23.92 | 23.94 | 1,957 | -0.13(-0.54%) |
Aug 24, 2016 | 24.14 | 24.14 | 24.05 | 24.07 | 2,761 | -0.05(-0.21%) |
Aug 23, 2016 | 24.18 | 24.18 | 24.12 | 24.12 | 945 | +0.04(+0.17%) |
Aug 22, 2016 | 23.95 | 24.08 | 23.95 | 24.08 | 5,686 | +0.08(+0.33%) |
Aug 19, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 273 | +0.01(+0.04%) |
Aug 18, 2016 | 24.04 | 24.04 | 23.99 | 23.99 | 2,039 | -0.02(-0.08%) |
Aug 17, 2016 | 23.89 | 24.01 | 23.89 | 24.01 | 335 | -0.10(-0.41%) |
Aug 16, 2016 | 24.11 | 24.11 | 24.11 | 24.11 | 164 | -0.07(-0.29%) |
Aug 15, 2016 | 24.20 | 24.20 | 24.18 | 24.18 | 1,100 | +0.05(+0.21%) |
Aug 12, 2016 | 24.17 | 24.17 | 24.13 | 24.13 | 1,104 | -0.09(-0.37%) |
Aug 11, 2016 | 24.17 | 24.23 | 24.17 | 24.22 | 1,661 | +0.12(+0.50%) |
Aug 10, 2016 | 24.10 | 24.10 | 24.10 | 24.10 | 1,910 | -0.10(-0.41%) |
Aug 09, 2016 | 24.20 | 24.20 | 24.20 | 24.20 | 301 | +0.09(+0.37%) |
Aug 08, 2016 | 23.92 | 24.13 | 23.92 | 24.11 | 937 | +0.25(+1.05%) |
Aug 05, 2016 | 23.86 | 23.86 | 23.86 | 23.86 | 264 | +0.17(+0.72%) |
Aug 04, 2016 | 23.65 | 23.69 | 23.65 | 23.69 | 1,175 | -0.02(-0.08%) |
Aug 03, 2016 | 23.62 | 23.71 | 23.60 | 23.71 | 1,376 | -0.06(-0.25%) |
Jul 29, 2016 | 23.77 | 23.77 | 23.77 | 123 | +0.03(+0.13%) | |
Jul 28, 2016 | 23.74 | 23.74 | 23.74 | 23.74 | 231 | -0.06(-0.25%) |
Jul 27, 2016 | 23.97 | 23.97 | 23.80 | 23.80 | 1,166 | -0.07(-0.29%) |
Jul 25, 2016 | 23.87 | 23.87 | 23.87 | 12 | -0.13(-0.54%) | |
Jul 22, 2016 | 23.90 | 24.00 | 23.90 | 24.00 | 2,887 | +0.11(+0.46%) |
Jul 21, 2016 | 23.89 | 23.91 | 23.89 | 23.89 | 785 | +0.03(+0.13%) |
Jul 20, 2016 | 23.82 | 23.89 | 23.82 | 23.86 | 3,575 | +0.05(+0.21%) |
Jul 19, 2016 | 23.89 | 23.89 | 23.81 | 23.81 | 1,148 | -0.02(-0.08%) |
Jul 18, 2016 | 23.81 | 23.83 | 23.81 | 23.83 | 635 | -0.02(-0.08%) |
Jul 15, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 933 | -0.01(-0.04%) |
Jul 14, 2016 | 23.85 | 23.89 | 23.84 | 23.86 | 17,512 | +0.14(+0.59%) |
Jul 13, 2016 | 23.82 | 23.82 | 23.72 | 23.72 | 805 | -0.06(-0.25%) |
Jul 12, 2016 | 23.79 | 23.80 | 23.78 | 23.78 | 540 | +0.14(+0.59%) |
Jul 11, 2016 | 23.64 | 23.64 | 23.64 | 23.64 | 139 | +0.17(+0.72%) |
Jul 08, 2016 | 23.50 | 23.50 | 23.47 | 23.47 | 979 | -0.03(-0.13%) |
Jul 07, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 182 | +0.17(+0.73%) |
Jul 05, 2016 | 23.38 | 23.38 | 23.33 | 23.33 | 725 | -0.16(-0.68%) |
Jul 04, 2016 | 23.48 | 23.52 | 23.48 | 23.49 | 2,458 | +0.27(+1.16%) |
Jun 30, 2016 | 23.22 | 23.22 | 23.22 | 0 | +0.06(+0.26%) | |
Jun 29, 2016 | 23.10 | 23.17 | 23.10 | 23.16 | 905 | +0.30(+1.31%) |
Jun 28, 2016 | 22.84 | 22.86 | 22.82 | 22.86 | 1,422 | +0.26(+1.15%) |
Jun 27, 2016 | 22.70 | 22.70 | 22.50 | 22.60 | 1,501 | -0.37(-1.61%) |
Jun 24, 2016 | 22.76 | 23.13 | 22.76 | 22.97 | 4,674 | -0.22(-0.95%) |
Jun 22, 2016 | 23.19 | 23.19 | 23.19 | 60 | +0.05(+0.22%) | |
Jun 21, 2016 | 23.14 | 23.14 | 23.14 | 23.14 | 611 | +0.02(+0.09%) |
Jun 20, 2016 | 23.12 | 23.12 | 23.12 | 23.12 | 491 | +0.15(+0.65%) |
Jun 17, 2016 | 22.97 | 22.97 | 22.97 | 22.97 | 199 | +0.19(+0.83%) |
Jun 16, 2016 | 22.83 | 22.84 | 22.78 | 22.78 | 2,330 | -0.17(-0.74%) |
Jun 15, 2016 | 22.80 | 22.96 | 22.80 | 22.95 | 3,102 | +0.00(+0.00%) |
Jun 14, 2016 | 23.09 | 23.15 | 22.95 | 22.95 | 12,235 | -0.17(-0.74%) |
Jun 13, 2016 | 23.22 | 23.22 | 23.09 | 23.12 | 11,400 | -0.08(-0.34%) |
Jun 10, 2016 | 23.35 | 23.35 | 23.17 | 23.20 | 1,305 | -0.23(-0.98%) |
Jun 09, 2016 | 23.43 | 23.43 | 23.43 | 23.43 | 281 | -0.25(-1.06%) |
Jun 08, 2016 | 23.85 | 23.85 | 23.68 | 23.68 | 3,440 | -0.06(-0.25%) |
Jun 07, 2016 | 23.75 | 23.76 | 23.74 | 23.74 | 693 | +0.19(+0.81%) |
Jun 06, 2016 | 23.50 | 23.55 | 23.50 | 23.55 | 4,076 | +0.06(+0.26%) |
Jun 03, 2016 | 23.39 | 23.49 | 23.39 | 23.49 | 1,151 | +0.11(+0.47%) |
Jun 02, 2016 | 23.33 | 23.38 | 23.33 | 23.38 | 3,370 | +0.19(+0.82%) |
Jun 01, 2016 | 23.14 | 23.19 | 23.13 | 23.19 | 3,044 | -0.09(-0.39%) |
May 31, 2016 | 23.39 | 23.44 | 23.28 | 23.28 | 8,113 | -0.06(-0.26%) |
May 27, 2016 | 23.34 | 23.34 | 23.34 | 45 | +0.04(+0.17%) | |
May 26, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 230 | -0.01(-0.04%) |
May 25, 2016 | 23.31 | 23.31 | 23.31 | 23.31 | 808 | +0.21(+0.91%) |
May 24, 2016 | 23.02 | 23.13 | 23.02 | 23.10 | 2,221 | +0.13(+0.57%) |
May 20, 2016 | 22.97 | 22.97 | 22.97 | 0 | +0.24(+1.06%) | |
May 19, 2016 | 22.72 | 22.77 | 22.72 | 22.73 | 10,821 | -0.08(-0.35%) |
May 18, 2016 | 22.88 | 22.88 | 22.81 | 22.81 | 1,114 | -0.10(-0.44%) |
May 17, 2016 | 22.89 | 22.91 | 22.89 | 22.91 | 1,634 | -0.02(-0.09%) |
May 16, 2016 | 22.75 | 22.93 | 22.75 | 22.93 | 2,007 | +0.32(+1.42%) |
May 13, 2016 | 22.61 | 22.71 | 22.61 | 22.61 | 3,760 | +0.00(+0.00%) |
May 12, 2016 | 22.61 | 22.61 | 22.61 | 22.61 | 1,131 | -0.09(-0.40%) |
May 11, 2016 | 22.58 | 22.70 | 22.58 | 22.70 | 10,818 | +0.39(+1.75%) |
May 09, 2016 | 22.31 | 22.31 | 22.31 | 124 | -0.02(-0.09%) | |
May 06, 2016 | 22.33 | 22.33 | 22.33 | 22.33 | 551 | -0.02(-0.09%) |
May 05, 2016 | 22.64 | 22.64 | 22.32 | 22.35 | 5,639 | -0.10(-0.45%) |
May 04, 2016 | 22.51 | 22.51 | 22.37 | 22.45 | 2,641 | -0.08(-0.36%) |
May 03, 2016 | 22.50 | 22.53 | 22.50 | 22.53 | 6,783 | -0.40(-1.74%) |
May 02, 2016 | 23.06 | 22.93 | 22.93 | 869 | -0.13(-0.56%) | |
Apr 29, 2016 | 23.08 | 23.13 | 23.06 | 23.06 | 3,872 | +0.07(+0.30%) |
Apr 28, 2016 | 22.96 | 22.99 | 22.96 | 22.99 | 687 | +0.18(+0.79%) |
Apr 26, 2016 | 22.81 | 22.81 | 22.81 | 124 | +0.06(+0.26%) | |
Apr 25, 2016 | 22.76 | 22.76 | 22.66 | 22.75 | 2,776 | -0.06(-0.26%) |
Apr 22, 2016 | 22.83 | 22.83 | 22.81 | 22.81 | 1,643 | +0.04(+0.18%) |
Apr 21, 2016 | 22.91 | 22.91 | 22.77 | 22.77 | 5,083 | -0.16(-0.70%) |
Apr 20, 2016 | 22.81 | 22.93 | 22.81 | 22.93 | 770 | +0.22(+0.97%) |
Apr 19, 2016 | 22.69 | 22.71 | 22.69 | 22.71 | 1,052 | +0.16(+0.71%) |
Apr 18, 2016 | 22.52 | 22.55 | 22.52 | 22.55 | 760 | +0.16(+0.71%) |
Apr 15, 2016 | 22.35 | 22.39 | 22.35 | 22.39 | 5,767 | -0.06(-0.27%) |
Apr 14, 2016 | 22.48 | 22.51 | 22.41 | 22.45 | 3,730 | -0.07(-0.31%) |
Apr 13, 2016 | 22.53 | 22.53 | 22.50 | 22.52 | 2,655 | +0.07(+0.31%) |
Apr 12, 2016 | 22.45 | 22.45 | 22.45 | 22.45 | 101 | +0.30(+1.35%) |
Apr 11, 2016 | 22.10 | 22.16 | 22.10 | 22.15 | 1,360 | +0.11(+0.50%) |
Apr 08, 2016 | 21.91 | 22.05 | 21.91 | 22.04 | 1,907 | +0.27(+1.24%) |
Apr 07, 2016 | 21.87 | 21.87 | 21.77 | 21.77 | 1,297 | -0.16(-0.73%) |
Apr 06, 2016 | 21.89 | 21.93 | 21.82 | 21.93 | 4,113 | +0.04(+0.18%) |
Apr 05, 2016 | 21.85 | 21.89 | 21.84 | 21.89 | 1,336 | -0.05(-0.23%) |
Apr 04, 2016 | 22.00 | 22.00 | 21.94 | 21.94 | 5,500 | -0.17(-0.77%) |
Apr 01, 2016 | 22.11 | 22.11 | 22.11 | 22.11 | 1,501 | -0.14(-0.63%) |
Mar 31, 2016 | 22.29 | 22.29 | 22.25 | 22.25 | 2,206 | +0.00(+0.00%) |
Mar 30, 2016 | 22.36 | 22.39 | 22.25 | 22.25 | 1,335 | +0.11(+0.50%) |
Mar 29, 2016 | 22.06 | 22.14 | 22.06 | 22.14 | 794 | +0.05(+0.23%) |
Mar 28, 2016 | 21.94 | 22.11 | 21.88 | 22.09 | 6,725 | +0.10(+0.45%) |
Mar 24, 2016 | 21.99 | 21.99 | 21.99 | 0 | -0.15(-0.68%) | |
Mar 23, 2016 | 22.30 | 22.30 | 22.11 | 22.14 | 2,336 | -0.16(-0.72%) |
Mar 22, 2016 | 22.30 | 22.32 | 22.30 | 22.30 | 3,059 | -0.08(-0.36%) |
Mar 21, 2016 | 22.28 | 22.38 | 22.28 | 22.38 | 895 | +0.08(+0.36%) |
Mar 18, 2016 | 22.37 | 22.37 | 22.30 | 22.30 | 6,901 | -0.21(-0.93%) |
Mar 17, 2016 | 22.25 | 22.55 | 22.25 | 22.51 | 3,174 | +0.33(+1.49%) |
Mar 16, 2016 | 22.11 | 22.21 | 22.11 | 22.18 | 4,801 | -0.07(-0.31%) |
Mar 15, 2016 | 22.16 | 22.25 | 22.15 | 22.25 | 2,707 | +0.12(+0.54%) |
Mar 14, 2016 | 22.08 | 22.15 | 22.08 | 22.13 | 3,954 | +0.01(+0.05%) |
Mar 11, 2016 | 22.08 | 22.18 | 22.08 | 22.12 | 2,925 | +0.10(+0.45%) |
Mar 10, 2016 | 22.06 | 22.07 | 22.02 | 22.02 | 1,338 | +0.02(+0.09%) |
Mar 09, 2016 | 21.96 | 22.00 | 21.92 | 22.00 | 2,406 | +0.14(+0.64%) |
Mar 08, 2016 | 21.79 | 21.86 | 21.79 | 21.86 | 1,924 | -0.02(-0.09%) |
Mar 07, 2016 | 21.60 | 21.60 | 21.60 | 21.88 | 3,388 | +0.46(+2.15%) |
Mar 03, 2016 | 21.69 | 21.42 | 21.42 | 21.42 | 501 | +0.20(+0.94%) |
Mar 02, 2016 | 20.98 | 21.22 | 20.96 | 21.22 | 3,320 | +0.11(+0.52%) |
Mar 01, 2016 | 21.05 | 21.12 | 21.05 | 21.11 | 3,162 | +0.40(+1.93%) |
Feb 29, 2016 | 20.73 | 20.90 | 20.71 | 20.71 | 1,498 | -0.03(-0.14%) |
Feb 26, 2016 | 20.72 | 20.74 | 20.72 | 20.74 | 382 | +0.19(+0.92%) |
Feb 25, 2016 | 20.61 | 20.61 | 20.55 | 20.55 | 1,575 | -0.07(-0.34%) |
Feb 24, 2016 | 20.51 | 20.62 | 20.40 | 20.62 | 1,131 | -0.11(-0.53%) |
Feb 23, 2016 | 20.73 | 20.73 | 20.73 | 20.73 | 100 | -0.20(-0.96%) |
Feb 22, 2016 | 21.12 | 21.12 | 20.93 | 20.93 | 1,182 | +0.09(+0.43%) |
Feb 19, 2016 | 20.79 | 20.84 | 20.78 | 20.84 | 2,333 | -0.16(-0.76%) |
Feb 18, 2016 | 20.83 | 21.00 | 20.83 | 21.00 | 9,401 | +0.15(+0.72%) |
Feb 17, 2016 | 20.44 | 20.89 | 20.44 | 20.85 | 5,740 | +0.64(+3.17%) |
Feb 16, 2016 | 20.26 | 20.26 | 20.02 | 20.21 | 20,750 | +0.83(+4.28%) |
Feb 11, 2016 | 19.38 | 19.38 | 19.38 | 0 | -0.35(-1.77%) | |
Feb 10, 2016 | 20.05 | 20.05 | 19.73 | 19.73 | 3,978 | -0.27(-1.35%) |
Feb 09, 2016 | 20.24 | 20.24 | 19.82 | 20.00 | 4,987 | -0.45(-2.20%) |
Feb 08, 2016 | 20.64 | 20.64 | 20.45 | 20.45 | 787 | -0.29(-1.40%) |
Feb 05, 2016 | 20.73 | 20.74 | 20.73 | 20.74 | 441 | +0.04(+0.19%) |
Feb 04, 2016 | 20.69 | 20.70 | 20.69 | 20.70 | 2,000 | +0.36(+1.77%) |
Feb 03, 2016 | 20.34 | 20.34 | 20.34 | 20.34 | 102 | +0.16(+0.79%) |
Feb 02, 2016 | 20.21 | 20.21 | 20.16 | 20.18 | 1,511 | -0.33(-1.61%) |