Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.50 | 23.51 | 23.38 | 23.41 | 216,198 | +0.02(+0.09%) |
Apr 27, 2017 | 23.51 | 23.51 | 23.18 | 23.38 | 190,524 | -0.24(-1.04%) |
Apr 26, 2017 | 23.64 | 23.90 | 23.60 | 23.63 | 394,528 | -0.11(-0.46%) |
Apr 25, 2017 | 23.59 | 23.77 | 23.58 | 23.74 | 195,660 | +0.19(+0.80%) |
Apr 24, 2017 | 23.55 | 23.66 | 23.49 | 23.55 | 199,094 | +0.24(+1.02%) |
Apr 21, 2017 | 23.31 | 23.36 | 23.19 | 23.31 | 312,609 | -0.08(-0.34%) |
Apr 20, 2017 | 23.35 | 23.52 | 23.34 | 23.39 | 253,805 | +0.10(+0.43%) |
Apr 19, 2017 | 23.69 | 23.72 | 23.25 | 23.29 | 939,288 | -0.38(-1.61%) |
Apr 18, 2017 | 23.73 | 23.87 | 23.59 | 23.67 | 105,279 | -0.24(-0.99%) |
Apr 17, 2017 | 23.90 | 23.93 | 23.79 | 23.91 | 117,023 | +0.12(+0.48%) |
Apr 13, 2017 | 24.16 | 24.16 | 23.76 | 23.80 | 110,797 | -0.43(-1.76%) |
Apr 12, 2017 | 24.27 | 24.41 | 24.14 | 24.22 | 599,787 | -0.07(-0.30%) |
Apr 11, 2017 | 24.30 | 24.30 | 24.05 | 24.29 | 200,961 | +0.03(+0.12%) |
Apr 10, 2017 | 24.18 | 24.35 | 24.18 | 24.26 | 65,346 | +0.12(+0.51%) |
Apr 07, 2017 | 24.19 | 24.26 | 24.11 | 24.14 | 73,001 | +0.01(+0.06%) |
Apr 06, 2017 | 24.04 | 24.21 | 24.04 | 24.13 | 100,089 | +0.19(+0.78%) |
Apr 05, 2017 | 24.21 | 24.40 | 23.93 | 23.94 | 105,761 | -0.10(-0.42%) |
Apr 04, 2017 | 23.86 | 24.04 | 23.72 | 24.04 | 296,305 | +0.19(+0.80%) |
Apr 03, 2017 | 23.93 | 23.95 | 23.64 | 23.85 | 351,246 | -0.07(-0.29%) |
Mar 31, 2017 | 23.91 | 24.00 | 23.83 | 23.92 | 316,121 | -0.07(-0.30%) |
Mar 30, 2017 | 24.08 | 24.14 | 23.95 | 23.99 | 256,842 | +0.04(+0.15%) |
Mar 29, 2017 | 23.64 | 23.98 | 23.64 | 23.95 | 154,533 | +0.24(+1.03%) |
Mar 28, 2017 | 23.51 | 23.75 | 23.45 | 23.71 | 124,368 | +0.26(+1.11%) |
Mar 27, 2017 | 23.26 | 23.48 | 23.26 | 23.45 | 259,792 | -0.01(-0.03%) |
Mar 24, 2017 | 23.53 | 23.57 | 23.44 | 23.46 | 250,526 | -0.08(-0.34%) |
Mar 23, 2017 | 23.49 | 23.69 | 23.49 | 23.54 | 244,757 | -0.09(-0.37%) |
Mar 22, 2017 | 23.52 | 23.67 | 23.44 | 23.62 | 249,621 | +0.03(+0.12%) |
Mar 21, 2017 | 23.82 | 23.89 | 23.53 | 23.59 | 209,907 | -0.13(-0.54%) |
Mar 20, 2017 | 23.69 | 23.75 | 23.59 | 23.72 | 196,701 | -0.07(-0.28%) |
Mar 17, 2017 | 23.86 | 23.91 | 23.78 | 23.79 | 122,386 | -0.02(-0.09%) |
Mar 16, 2017 | 23.93 | 23.94 | 23.73 | 23.81 | 547,126 | -0.02(-0.09%) |
Mar 15, 2017 | 23.46 | 23.85 | 23.41 | 23.83 | 370,205 | +0.55(+2.35%) |
Mar 14, 2017 | 23.38 | 23.40 | 23.15 | 23.28 | 282,163 | -0.35(-1.46%) |
Mar 13, 2017 | 23.59 | 23.69 | 23.56 | 23.63 | 155,300 | +0.01(+0.06%) |
Mar 10, 2017 | 23.72 | 23.75 | 23.47 | 23.62 | 256,724 | +0.12(+0.49%) |
Mar 09, 2017 | 23.28 | 23.52 | 23.19 | 23.50 | 456,231 | +0.11(+0.46%) |
Mar 08, 2017 | 23.87 | 23.93 | 23.38 | 23.39 | 435,375 | -0.57(-2.39%) |
Mar 07, 2017 | 24.15 | 24.18 | 23.95 | 23.96 | 204,961 | -0.13(-0.55%) |
Mar 06, 2017 | 23.98 | 24.12 | 23.95 | 24.10 | 239,846 | +0.03(+0.12%) |
Mar 03, 2017 | 24.05 | 24.16 | 24.03 | 24.07 | 228,593 | +0.02(+0.09%) |
Mar 02, 2017 | 24.10 | 24.22 | 24.04 | 24.05 | 172,750 | -0.17(-0.71%) |
Mar 01, 2017 | 24.04 | 24.30 | 24.04 | 24.22 | 938,126 | +0.37(+1.54%) |
Feb 28, 2017 | 23.85 | 23.95 | 23.81 | 23.85 | 309,772 | -0.09(-0.36%) |
Feb 27, 2017 | 23.79 | 23.98 | 23.79 | 23.94 | 456,528 | +0.14(+0.61%) |
Feb 24, 2017 | 23.90 | 23.94 | 23.72 | 23.80 | 124,318 | -0.28(-1.17%) |
Feb 23, 2017 | 24.24 | 24.24 | 23.99 | 24.08 | 206,885 | +0.11(+0.45%) |
Feb 22, 2017 | 24.14 | 24.15 | 23.95 | 23.97 | 166,076 | -0.32(-1.33%) |
Feb 21, 2017 | 24.26 | 24.38 | 24.24 | 24.29 | 517,628 | +0.20(+0.84%) |
Feb 17, 2017 | 24.09 | 24.09 | 24.09 | 0 | -0.19(-0.77%) | |
Feb 16, 2017 | 24.54 | 24.57 | 24.25 | 24.28 | 210,548 | -0.22(-0.88%) |
Feb 15, 2017 | 24.49 | 24.55 | 24.42 | 24.49 | 373,578 | -0.07(-0.29%) |
Feb 14, 2017 | 24.57 | 24.57 | 24.32 | 24.57 | 234,154 | +0.04(+0.15%) |
Feb 13, 2017 | 24.47 | 24.54 | 24.42 | 24.53 | 267,595 | +0.09(+0.38%) |
Feb 10, 2017 | 24.39 | 24.54 | 24.39 | 24.44 | 155,302 | +0.20(+0.83%) |
Feb 09, 2017 | 24.03 | 24.31 | 24.15 | 24.23 | 624,987 | +0.21(+0.87%) |
Feb 08, 2017 | 23.90 | 24.03 | 23.65 | 24.03 | 337,749 | +0.03(+0.12%) |
Feb 07, 2017 | 24.24 | 24.24 | 23.92 | 24.00 | 158,178 | -0.35(-1.42%) |
Feb 06, 2017 | 24.57 | 24.57 | 24.30 | 24.34 | 1,754,344 | -0.25(-1.02%) |
Feb 03, 2017 | 24.49 | 24.67 | 24.42 | 24.60 | 142,917 | +0.20(+0.81%) |
Feb 02, 2017 | 24.34 | 24.43 | 24.21 | 24.40 | 281,730 | +0.10(+0.43%) |
Feb 01, 2017 | 24.57 | 24.57 | 24.15 | 24.29 | 199,301 | -0.12(-0.50%) |
Jan 31, 2017 | 24.43 | 24.49 | 24.26 | 24.42 | 329,357 | +0.04(+0.15%) |
Jan 30, 2017 | 24.68 | 24.68 | 24.34 | 24.38 | 165,196 | -0.45(-1.80%) |
Jan 27, 2017 | 24.93 | 24.93 | 24.77 | 24.83 | 75,037 | -0.23(-0.92%) |
Jan 26, 2017 | 25.15 | 25.19 | 25.01 | 25.06 | 116,900 | -0.07(-0.29%) |
Jan 25, 2017 | 25.03 | 25.23 | 25.03 | 25.13 | 469,266 | +0.12(+0.46%) |
Jan 24, 2017 | 24.80 | 25.09 | 24.80 | 25.01 | 170,247 | +0.24(+0.96%) |
Jan 23, 2017 | 24.90 | 24.90 | 24.65 | 24.78 | 203,930 | -0.17(-0.69%) |
Jan 20, 2017 | 24.96 | 25.09 | 24.88 | 24.95 | 298,401 | +0.12(+0.49%) |
Jan 19, 2017 | 24.97 | 24.97 | 24.72 | 24.83 | 99,129 | -0.19(-0.75%) |
Jan 18, 2017 | 25.07 | 25.12 | 24.95 | 25.01 | 111,345 | -0.14(-0.54%) |
Jan 17, 2017 | 25.03 | 25.22 | 25.03 | 25.15 | 156,483 | +0.08(+0.32%) |
Jan 13, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 25.29 | 25.29 | 25.01 | 25.07 | 207,867 | -0.04(-0.17%) |
Jan 11, 2017 | 24.84 | 25.13 | 24.84 | 25.11 | 188,168 | +0.31(+1.25%) |
Jan 10, 2017 | 24.96 | 25.05 | 24.80 | 24.80 | 244,080 | -0.20(-0.81%) |
Jan 09, 2017 | 25.11 | 25.14 | 24.98 | 25.01 | 2,848,483 | -0.34(-1.34%) |
Jan 06, 2017 | 25.38 | 25.40 | 25.24 | 25.34 | 93,997 | -0.07(-0.28%) |
Jan 05, 2017 | 25.40 | 25.52 | 25.33 | 25.42 | 384,204 | +0.04(+0.14%) |
Jan 04, 2017 | 25.41 | 25.44 | 25.28 | 25.38 | 355,869 | +0.01(+0.03%) |
Jan 03, 2017 | 25.25 | 25.49 | 25.13 | 25.37 | 362,486 | +0.30(+1.21%) |
Dec 30, 2016 | 25.07 | 25.07 | 25.07 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 25.10 | 25.15 | 25.04 | 25.08 | 160,805 | +0.04(+0.14%) |
Dec 28, 2016 | 25.29 | 25.32 | 25.03 | 25.04 | 235,700 | -0.22(-0.86%) |
Dec 27, 2016 | 25.41 | 25.41 | 25.21 | 25.26 | 91,134 | +0.06(+0.23%) |
Dec 23, 2016 | 25.20 | 25.20 | 25.20 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 25.11 | 25.24 | 25.08 | 25.19 | 220,175 | +0.03(+0.12%) |
Dec 21, 2016 | 25.20 | 25.24 | 25.10 | 25.16 | 139,626 | +0.06(+0.23%) |
Dec 20, 2016 | 25.23 | 25.25 | 25.06 | 25.10 | 471,194 | +0.01(+0.03%) |
Dec 19, 2016 | 25.27 | 25.27 | 25.08 | 25.09 | 117,668 | -0.13(-0.54%) |
Dec 16, 2016 | 25.19 | 25.28 | 25.12 | 25.23 | 127,399 | +0.21(+0.82%) |
Dec 15, 2016 | 24.89 | 25.12 | 24.76 | 25.02 | 974,424 | -0.01(-0.03%) |
Dec 14, 2016 | 25.51 | 25.52 | 24.99 | 25.03 | 219,515 | -0.54(-2.11%) |
Dec 13, 2016 | 25.48 | 25.70 | 25.25 | 25.57 | 706,494 | +0.36(+1.41%) |
Dec 12, 2016 | 25.51 | 25.59 | 25.16 | 25.21 | 478,219 | +0.21(+0.82%) |
Dec 09, 2016 | 24.96 | 25.04 | 24.87 | 25.01 | 840,912 | +0.07(+0.29%) |
Dec 08, 2016 | 24.89 | 24.96 | 24.70 | 24.94 | 333,249 | +0.06(+0.23%) |
Dec 07, 2016 | 24.63 | 24.89 | 24.63 | 24.88 | 1,341,970 | +0.23(+0.92%) |
Dec 06, 2016 | 24.52 | 24.71 | 24.42 | 24.65 | 205,968 | +0.00(+0.00%) |
Dec 05, 2016 | 24.66 | 24.79 | 24.56 | 24.65 | 201,321 | +0.15(+0.61%) |
Dec 02, 2016 | 24.37 | 24.57 | 24.33 | 24.50 | 878,701 | +0.08(+0.32%) |
Dec 01, 2016 | 24.71 | 24.81 | 24.40 | 24.42 | 354,353 | +0.13(+0.55%) |
Nov 30, 2016 | 23.90 | 24.46 | 23.90 | 24.29 | 655,116 | +1.02(+4.40%) |
Nov 29, 2016 | 23.19 | 23.34 | 23.02 | 23.27 | 278,131 | -0.21(-0.88%) |
Nov 28, 2016 | 23.80 | 23.81 | 23.47 | 23.47 | 194,005 | -0.30(-1.26%) |
Nov 25, 2016 | 23.85 | 23.86 | 23.71 | 23.77 | 42,761 | -0.12(-0.51%) |
Nov 23, 2016 | 23.89 | 23.89 | 23.89 | 0 | +0.01(+0.06%) | |
Nov 22, 2016 | 23.87 | 23.96 | 23.65 | 23.88 | 134,555 | +0.05(+0.21%) |
Nov 21, 2016 | 23.56 | 23.86 | 23.56 | 23.83 | 1,943,188 | +0.59(+2.54%) |
Nov 18, 2016 | 23.17 | 23.34 | 23.15 | 23.24 | 77,908 | +0.02(+0.09%) |
Nov 17, 2016 | 23.45 | 23.62 | 23.18 | 23.22 | 125,664 | -0.08(-0.34%) |
Nov 16, 2016 | 23.36 | 23.53 | 23.25 | 23.29 | 70,181 | -0.17(-0.73%) |
Nov 15, 2016 | 23.03 | 23.48 | 23.03 | 23.47 | 201,950 | +0.61(+2.67%) |
Nov 14, 2016 | 22.77 | 22.88 | 22.54 | 22.85 | 436,411 | +0.00(+0.00%) |
Nov 11, 2016 | 23.14 | 23.15 | 22.69 | 22.85 | 119,253 | -0.49(-2.10%) |
Nov 10, 2016 | 23.40 | 23.52 | 23.22 | 23.34 | 268,034 | -0.04(-0.18%) |
Nov 09, 2016 | 22.95 | 23.54 | 22.85 | 23.39 | 232,744 | +0.22(+0.95%) |
Nov 08, 2016 | 23.00 | 23.29 | 22.97 | 23.17 | 503,153 | +0.08(+0.34%) |
Nov 07, 2016 | 23.02 | 23.09 | 22.95 | 23.09 | 3,609,841 | +0.45(+2.01%) |
Nov 04, 2016 | 22.71 | 22.80 | 22.53 | 22.63 | 104,907 | -0.12(-0.53%) |
Nov 03, 2016 | 22.79 | 22.83 | 22.62 | 22.75 | 1,563,479 | +0.05(+0.22%) |
Nov 02, 2016 | 22.86 | 22.89 | 22.56 | 22.70 | 272,125 | -0.31(-1.33%) |
Nov 01, 2016 | 23.14 | 23.22 | 22.79 | 23.01 | 196,732 | +0.01(+0.06%) |
Oct 31, 2016 | 23.12 | 23.20 | 22.96 | 23.00 | 282,844 | -0.25(-1.07%) |
Oct 28, 2016 | 23.34 | 23.54 | 23.15 | 23.25 | 163,134 | -0.15(-0.64%) |
Oct 27, 2016 | 23.49 | 23.56 | 23.39 | 23.39 | 188,823 | +0.02(+0.09%) |
Oct 26, 2016 | 23.25 | 23.46 | 23.12 | 23.37 | 2,600,170 | -0.04(-0.15%) |
Oct 25, 2016 | 23.55 | 23.68 | 23.40 | 23.41 | 104,923 | -0.14(-0.57%) |
Oct 24, 2016 | 23.68 | 23.68 | 23.32 | 23.54 | 259,698 | -0.04(-0.15%) |
Oct 21, 2016 | 23.52 | 23.61 | 23.45 | 23.58 | 40,842 | -0.12(-0.51%) |
Oct 20, 2016 | 23.64 | 23.78 | 23.50 | 23.70 | 135,960 | +0.01(+0.06%) |
Oct 19, 2016 | 23.59 | 23.84 | 23.55 | 23.69 | 139,447 | +0.25(+1.06%) |
Oct 18, 2016 | 23.54 | 23.58 | 23.35 | 23.44 | 222,325 | +0.16(+0.67%) |
Oct 17, 2016 | 23.32 | 23.43 | 23.19 | 23.28 | 164,615 | -0.11(-0.49%) |
Oct 14, 2016 | 23.60 | 23.69 | 23.37 | 23.39 | 190,088 | -0.04(-0.15%) |
Oct 13, 2016 | 23.30 | 23.54 | 23.16 | 23.43 | 114,817 | -0.10(-0.42%) |
Oct 12, 2016 | 23.62 | 23.62 | 23.37 | 23.53 | 192,608 | -0.07(-0.30%) |
Oct 11, 2016 | 23.89 | 23.89 | 23.48 | 23.60 | 258,691 | -0.33(-1.40%) |
Oct 10, 2016 | 23.74 | 24.01 | 23.74 | 23.93 | 142,128 | +0.38(+1.60%) |
Oct 07, 2016 | 23.66 | 23.71 | 23.45 | 23.56 | 168,731 | -0.06(-0.24%) |
Oct 06, 2016 | 23.70 | 23.70 | 23.47 | 23.61 | 466,823 | +0.00(+0.00%) |
Oct 05, 2016 | 23.51 | 23.69 | 23.46 | 23.61 | 1,568,559 | +0.38(+1.65%) |
Oct 04, 2016 | 23.44 | 23.48 | 23.14 | 23.23 | 314,196 | -0.14(-0.58%) |
Oct 03, 2016 | 23.39 | 23.44 | 23.20 | 23.37 | 145,843 | +0.01(+0.03%) |
Sep 30, 2016 | 23.30 | 23.47 | 23.18 | 23.36 | 101,089 | +0.26(+1.11%) |
Sep 29, 2016 | 23.16 | 23.37 | 22.94 | 23.10 | 242,994 | +0.10(+0.43%) |
Sep 28, 2016 | 22.23 | 23.02 | 22.09 | 23.00 | 1,163,715 | +0.88(+3.98%) |
Sep 27, 2016 | 22.08 | 22.16 | 21.92 | 22.12 | 549,166 | -0.13(-0.57%) |
Sep 26, 2016 | 22.36 | 22.51 | 22.23 | 22.25 | 327,501 | -0.16(-0.70%) |
Sep 23, 2016 | 22.60 | 22.73 | 22.31 | 22.41 | 126,068 | -0.29(-1.28%) |
Sep 22, 2016 | 22.78 | 22.93 | 22.66 | 22.70 | 468,425 | +0.19(+0.85%) |
Sep 21, 2016 | 22.25 | 22.51 | 22.22 | 22.51 | 148,401 | +0.47(+2.13%) |
Sep 20, 2016 | 22.23 | 22.28 | 22.03 | 22.04 | 2,793,547 | -0.21(-0.93%) |
Sep 19, 2016 | 22.41 | 22.47 | 22.24 | 22.24 | 42,539 | +0.04(+0.19%) |
Sep 16, 2016 | 22.16 | 22.25 | 22.09 | 22.20 | 85,541 | -0.24(-1.08%) |
Sep 15, 2016 | 22.23 | 22.54 | 22.19 | 22.44 | 61,750 | +0.24(+1.09%) |
Sep 14, 2016 | 22.41 | 22.60 | 22.14 | 22.20 | 125,136 | -0.24(-1.08%) |
Sep 13, 2016 | 22.85 | 22.85 | 22.38 | 22.44 | 106,052 | -0.74(-3.19%) |
Sep 12, 2016 | 22.80 | 23.24 | 22.74 | 23.18 | 115,763 | +0.18(+0.78%) |
Sep 09, 2016 | 23.44 | 23.44 | 23.00 | 23.00 | 123,587 | -0.68(-2.86%) |
Sep 08, 2016 | 23.46 | 23.70 | 23.30 | 23.68 | 100,326 | +0.37(+1.59%) |
Sep 07, 2016 | 23.32 | 23.41 | 23.25 | 23.31 | 354,523 | +0.06(+0.24%) |
Sep 06, 2016 | 23.00 | 23.27 | 22.96 | 23.25 | 841,876 | +0.32(+1.39%) |
Sep 02, 2016 | 22.83 | 22.93 | 22.93 | 22.93 | 73,032 | +0.29(+1.29%) |
Sep 01, 2016 | 22.60 | 22.64 | 22.46 | 22.64 | 153,770 | -0.04(-0.16%) |
Aug 31, 2016 | 22.86 | 22.93 | 22.56 | 22.68 | 128,231 | -0.33(-1.45%) |
Aug 30, 2016 | 23.13 | 23.20 | 22.95 | 23.01 | 62,325 | -0.07(-0.31%) |
Aug 29, 2016 | 22.91 | 23.11 | 22.89 | 23.08 | 59,545 | +0.13(+0.59%) |
Aug 26, 2016 | 23.07 | 23.34 | 22.88 | 22.95 | 100,743 | -0.09(-0.40%) |
Aug 25, 2016 | 23.10 | 23.13 | 22.96 | 23.04 | 119,553 | -0.04(-0.18%) |
Aug 24, 2016 | 23.10 | 23.22 | 23.03 | 23.08 | 48,688 | -0.11(-0.46%) |
Aug 23, 2016 | 23.07 | 23.27 | 23.07 | 23.19 | 118,838 | +0.07(+0.31%) |
Aug 22, 2016 | 23.11 | 23.20 | 22.97 | 23.12 | 158,161 | -0.24(-1.01%) |
Aug 19, 2016 | 23.41 | 23.42 | 23.29 | 23.35 | 139,070 | -0.22(-0.94%) |
Aug 18, 2016 | 23.25 | 23.57 | 23.25 | 23.57 | 171,047 | +0.35(+1.50%) |
Aug 17, 2016 | 23.14 | 23.24 | 23.00 | 23.22 | 103,076 | +0.07(+0.31%) |
Aug 16, 2016 | 23.05 | 23.22 | 22.98 | 23.15 | 73,359 | +0.10(+0.43%) |
Aug 15, 2016 | 23.02 | 23.12 | 23.01 | 23.05 | 121,219 | +0.15(+0.65%) |
Aug 12, 2016 | 22.84 | 22.97 | 22.82 | 22.90 | 273,915 | +0.13(+0.56%) |
Aug 11, 2016 | 22.48 | 22.88 | 22.48 | 22.78 | 210,551 | +0.31(+1.36%) |
Aug 10, 2016 | 22.67 | 22.74 | 22.43 | 22.47 | 102,727 | -0.18(-0.82%) |
Aug 09, 2016 | 22.74 | 22.85 | 22.58 | 22.66 | 103,378 | -0.04(-0.19%) |
Aug 08, 2016 | 22.51 | 22.78 | 22.51 | 22.70 | 193,077 | +0.23(+1.04%) |
Aug 05, 2016 | 22.30 | 22.47 | 22.26 | 22.46 | 432,130 | +0.19(+0.86%) |
Aug 04, 2016 | 22.30 | 22.39 | 22.15 | 22.27 | 1,700,681 | +0.06(+0.26%) |
Aug 03, 2016 | 21.90 | 22.22 | 21.87 | 22.21 | 118,620 | +0.30(+1.36%) |
Aug 02, 2016 | 21.98 | 22.04 | 21.63 | 21.92 | 248,828 | +0.08(+0.36%) |
Aug 01, 2016 | 22.18 | 22.30 | 21.79 | 21.84 | 286,979 | -0.65(-2.91%) |
Jul 29, 2016 | 22.16 | 22.52 | 22.04 | 22.49 | 403,994 | +0.14(+0.60%) |
Jul 28, 2016 | 22.40 | 22.46 | 22.25 | 22.36 | 136,399 | -0.11(-0.47%) |
Jul 27, 2016 | 22.70 | 22.84 | 22.36 | 22.46 | 246,393 | -0.21(-0.91%) |
Jul 26, 2016 | 22.48 | 22.67 | 22.41 | 22.67 | 168,061 | +0.13(+0.60%) |
Jul 25, 2016 | 22.85 | 22.85 | 22.48 | 22.53 | 145,003 | -0.51(-2.22%) |
Jul 22, 2016 | 23.03 | 23.05 | 22.95 | 23.05 | 101,144 | +0.04(+0.15%) |
Jul 21, 2016 | 23.08 | 23.28 | 22.95 | 23.01 | 69,612 | -0.15(-0.64%) |
Jul 20, 2016 | 23.09 | 23.26 | 22.94 | 23.16 | 659,669 | -0.04(-0.18%) |
Jul 19, 2016 | 23.25 | 23.28 | 23.13 | 23.20 | 88,077 | -0.13(-0.55%) |
Jul 18, 2016 | 23.21 | 23.34 | 23.10 | 23.33 | 231,916 | +0.00(+0.00%) |
Jul 15, 2016 | 23.42 | 23.46 | 23.25 | 23.33 | 94,900 | -0.06(-0.27%) |
Jul 14, 2016 | 23.46 | 23.56 | 23.36 | 23.39 | 311,602 | +0.11(+0.49%) |
Jul 13, 2016 | 23.42 | 23.45 | 23.09 | 23.28 | 178,609 | -0.14(-0.58%) |
Jul 12, 2016 | 23.27 | 23.52 | 23.22 | 23.42 | 259,614 | +0.52(+2.27%) |
Jul 11, 2016 | 22.95 | 23.05 | 22.89 | 22.90 | 1,252,946 | +0.06(+0.28%) |
Jul 08, 2016 | 22.71 | 22.90 | 22.52 | 22.83 | 189,117 | +0.31(+1.39%) |
Jul 07, 2016 | 22.90 | 22.99 | 22.40 | 22.52 | 128,985 | -0.26(-1.15%) |
Jul 06, 2016 | 22.46 | 22.78 | 22.37 | 22.78 | 249,106 | +0.06(+0.28%) |
Jul 05, 2016 | 22.82 | 22.90 | 22.53 | 22.72 | 241,132 | -0.41(-1.78%) |
Jul 01, 2016 | 22.95 | 23.13 | 23.13 | 23.13 | 149,443 | +0.17(+0.74%) |
Jun 30, 2016 | 22.69 | 22.98 | 22.63 | 22.96 | 301,376 | +0.26(+1.16%) |
Jun 29, 2016 | 22.43 | 22.81 | 22.42 | 22.70 | 141,187 | +0.55(+2.47%) |
Jun 28, 2016 | 21.97 | 22.16 | 21.87 | 22.15 | 291,511 | +0.58(+2.70%) |
Jun 27, 2016 | 21.94 | 21.94 | 21.36 | 21.57 | 746,756 | -0.52(-2.35%) |
Jun 24, 2016 | 22.05 | 22.51 | 21.99 | 22.09 | 716,800 | -1.11(-4.78%) |
Jun 23, 2016 | 23.02 | 23.21 | 22.94 | 23.20 | 347,678 | +0.45(+2.00%) |
Jun 22, 2016 | 22.98 | 22.99 | 22.70 | 22.74 | 162,911 | -0.12(-0.53%) |
Jun 21, 2016 | 22.66 | 22.92 | 22.51 | 22.86 | 186,164 | +0.24(+1.06%) |
Jun 20, 2016 | 22.69 | 22.72 | 22.52 | 22.62 | 605,851 | +0.40(+1.78%) |
Jun 17, 2016 | 22.12 | 22.27 | 22.03 | 22.23 | 131,938 | +0.30(+1.39%) |
Jun 16, 2016 | 21.66 | 21.92 | 21.40 | 21.92 | 397,756 | +0.03(+0.13%) |
Jun 15, 2016 | 21.92 | 22.13 | 21.80 | 21.90 | 83,550 | -0.05(-0.22%) |
Jun 14, 2016 | 21.99 | 22.10 | 21.76 | 21.94 | 142,701 | -0.17(-0.79%) |
Jun 13, 2016 | 22.01 | 22.40 | 21.97 | 22.12 | 108,735 | -0.12(-0.52%) |
Jun 10, 2016 | 22.47 | 22.63 | 22.19 | 22.23 | 147,218 | -0.56(-2.44%) |
Jun 09, 2016 | 22.66 | 22.83 | 22.62 | 22.79 | 95,785 | -0.16(-0.70%) |
Jun 08, 2016 | 23.06 | 23.18 | 22.92 | 22.95 | 126,346 | +0.06(+0.24%) |
Jun 07, 2016 | 22.49 | 22.95 | 22.49 | 22.90 | 169,063 | +0.52(+2.31%) |
Jun 06, 2016 | 22.10 | 22.39 | 22.06 | 22.38 | 116,824 | +0.41(+1.88%) |
Jun 03, 2016 | 21.91 | 22.07 | 21.80 | 21.97 | 199,023 | +0.06(+0.29%) |
Jun 02, 2016 | 21.71 | 21.90 | 21.68 | 21.90 | 91,409 | -0.04(-0.19%) |
Jun 01, 2016 | 21.69 | 21.96 | 21.64 | 21.94 | 164,314 | +0.04(+0.19%) |
May 31, 2016 | 22.06 | 22.22 | 21.82 | 21.90 | 388,602 | -0.23(-1.04%) |
May 27, 2016 | 22.09 | 22.13 | 22.13 | 22.13 | 87,944 | -0.02(-0.09%) |
May 26, 2016 | 22.34 | 22.39 | 22.08 | 22.15 | 129,415 | -0.07(-0.31%) |
May 25, 2016 | 21.95 | 22.25 | 21.95 | 22.22 | 158,262 | +0.40(+1.83%) |
May 24, 2016 | 21.77 | 21.94 | 21.71 | 21.83 | 123,037 | +0.15(+0.68%) |
May 23, 2016 | 21.59 | 21.80 | 21.58 | 21.68 | 190,935 | -0.12(-0.55%) |
May 20, 2016 | 21.80 | 21.89 | 21.69 | 21.80 | 183,440 | +0.11(+0.52%) |
May 19, 2016 | 21.59 | 21.73 | 21.29 | 21.69 | 408,420 | -0.08(-0.35%) |
May 18, 2016 | 21.93 | 22.07 | 21.67 | 21.76 | 219,007 | -0.21(-0.95%) |
May 17, 2016 | 21.94 | 22.15 | 21.87 | 21.97 | 90,117 | +0.04(+0.16%) |
May 16, 2016 | 21.76 | 22.00 | 21.76 | 21.94 | 260,594 | +0.41(+1.92%) |
May 13, 2016 | 21.70 | 21.84 | 21.48 | 21.52 | 127,130 | -0.34(-1.54%) |
May 12, 2016 | 22.06 | 22.16 | 21.70 | 21.86 | 225,419 | +0.10(+0.48%) |
May 11, 2016 | 21.69 | 21.94 | 21.52 | 21.76 | 94,506 | +0.02(+0.10%) |
May 10, 2016 | 21.36 | 21.74 | 21.36 | 21.73 | 186,718 | +0.40(+1.85%) |
May 09, 2016 | 21.59 | 21.59 | 21.11 | 21.34 | 301,705 | -0.33(-1.53%) |
May 06, 2016 | 21.48 | 21.83 | 21.47 | 21.67 | 121,400 | +0.01(+0.03%) |
May 05, 2016 | 21.80 | 21.99 | 21.53 | 21.66 | 203,094 | +0.09(+0.42%) |
May 04, 2016 | 21.79 | 21.94 | 21.45 | 21.57 | 294,863 | -0.33(-1.50%) |
May 03, 2016 | 22.18 | 22.18 | 21.81 | 21.90 | 358,990 | -0.58(-2.58%) |