Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.84 | 22.85 | 22.76 | 22.82 | 815,940 | -0.02(-0.08%) |
Apr 27, 2017 | 22.84 | 22.85 | 22.81 | 22.84 | 354,250 | +0.00(+0.00%) |
Apr 26, 2017 | 22.81 | 22.89 | 22.81 | 22.84 | 271,833 | -0.03(-0.12%) |
Apr 25, 2017 | 22.90 | 22.92 | 22.86 | 22.87 | 381,842 | +0.08(+0.36%) |
Apr 24, 2017 | 22.95 | 22.95 | 22.74 | 22.78 | 1,903,164 | -0.23(-1.00%) |
Apr 21, 2017 | 23.03 | 23.06 | 23.00 | 23.01 | 859,406 | -0.07(-0.32%) |
Apr 20, 2017 | 22.99 | 23.10 | 22.98 | 23.09 | 962,098 | +0.28(+1.21%) |
Apr 19, 2017 | 22.95 | 22.95 | 22.80 | 22.81 | 1,252,683 | -0.14(-0.60%) |
Apr 18, 2017 | 23.03 | 23.03 | 22.92 | 22.95 | 1,087,062 | -0.16(-0.68%) |
Apr 17, 2017 | 23.25 | 23.25 | 23.10 | 23.11 | 621,618 | -0.25(-1.06%) |
Apr 13, 2017 | 23.37 | 23.41 | 23.35 | 23.35 | 380,939 | +0.00(+0.00%) |
Apr 12, 2017 | 23.32 | 23.38 | 23.28 | 23.35 | 420,920 | +0.02(+0.08%) |
Apr 11, 2017 | 23.35 | 23.37 | 23.27 | 23.34 | 551,015 | +0.14(+0.59%) |
Apr 10, 2017 | 23.26 | 23.28 | 23.20 | 23.20 | 551,009 | -0.19(-0.83%) |
Apr 07, 2017 | 23.39 | 23.47 | 23.38 | 23.39 | 608,051 | -0.01(-0.04%) |
Apr 06, 2017 | 23.50 | 23.50 | 23.40 | 23.40 | 357,113 | -0.05(-0.20%) |
Apr 05, 2017 | 23.49 | 23.53 | 23.42 | 23.45 | 573,987 | +0.19(+0.83%) |
Apr 04, 2017 | 23.21 | 23.26 | 23.18 | 23.25 | 510,187 | +0.06(+0.28%) |
Apr 03, 2017 | 23.28 | 23.28 | 23.13 | 23.19 | 358,749 | +0.08(+0.36%) |
Mar 31, 2017 | 23.02 | 23.12 | 23.02 | 23.11 | 628,036 | +0.22(+0.96%) |
Mar 30, 2017 | 22.92 | 22.97 | 22.86 | 22.89 | 647,120 | -0.26(-1.11%) |
Mar 29, 2017 | 23.15 | 23.20 | 23.14 | 23.14 | 181,413 | -0.04(-0.16%) |
Mar 28, 2017 | 23.16 | 23.27 | 23.16 | 23.18 | 503,054 | -0.17(-0.71%) |
Mar 27, 2017 | 23.34 | 23.38 | 23.25 | 23.35 | 292,434 | -0.01(-0.04%) |
Mar 24, 2017 | 23.33 | 23.43 | 23.28 | 23.35 | 719,219 | +0.17(+0.75%) |
Mar 23, 2017 | 23.20 | 23.20 | 23.12 | 23.18 | 328,466 | +0.00(+0.00%) |
Mar 22, 2017 | 23.08 | 23.19 | 23.04 | 23.18 | 579,095 | +0.09(+0.40%) |
Mar 21, 2017 | 23.05 | 23.14 | 23.04 | 23.09 | 935,228 | +0.07(+0.31%) |
Mar 20, 2017 | 22.98 | 23.04 | 22.95 | 23.02 | 543,774 | +0.07(+0.29%) |
Mar 17, 2017 | 23.03 | 23.03 | 22.95 | 22.95 | 621,995 | -0.42(-1.81%) |
Mar 16, 2017 | 23.35 | 23.39 | 23.32 | 23.37 | 669,398 | +0.14(+0.59%) |
Mar 15, 2017 | 22.98 | 23.26 | 22.93 | 23.24 | 744,424 | +0.41(+1.81%) |
Mar 14, 2017 | 22.89 | 22.90 | 22.82 | 22.82 | 306,085 | -0.06(-0.28%) |
Mar 13, 2017 | 22.94 | 23.00 | 22.85 | 22.89 | 527,518 | +0.14(+0.61%) |
Mar 10, 2017 | 22.65 | 22.76 | 22.65 | 22.75 | 247,535 | +0.14(+0.61%) |
Mar 09, 2017 | 22.67 | 22.71 | 22.59 | 22.61 | 586,791 | -0.20(-0.89%) |
Mar 08, 2017 | 22.90 | 22.91 | 22.79 | 22.81 | 285,556 | -0.18(-0.80%) |
Mar 07, 2017 | 22.97 | 23.01 | 22.95 | 23.00 | 206,538 | +0.07(+0.32%) |
Mar 06, 2017 | 22.90 | 22.95 | 22.89 | 22.92 | 343,511 | +0.04(+0.16%) |
Mar 03, 2017 | 22.80 | 22.90 | 22.80 | 22.89 | 284,769 | +0.06(+0.24%) |
Mar 02, 2017 | 22.95 | 22.96 | 22.83 | 22.83 | 710,851 | -0.42(-1.82%) |
Mar 01, 2017 | 23.19 | 23.26 | 23.13 | 23.25 | 362,486 | +0.12(+0.52%) |
Feb 28, 2017 | 23.12 | 23.19 | 23.12 | 23.13 | 429,698 | +0.02(+0.08%) |
Feb 27, 2017 | 23.13 | 23.16 | 23.11 | 23.12 | 564,366 | -0.18(-0.79%) |
Feb 24, 2017 | 23.25 | 23.35 | 23.24 | 23.30 | 268,598 | -0.06(-0.24%) |
Feb 23, 2017 | 23.38 | 23.38 | 23.32 | 23.35 | 380,094 | -0.09(-0.39%) |
Feb 22, 2017 | 23.38 | 23.45 | 23.34 | 23.45 | 453,513 | +0.06(+0.24%) |
Feb 21, 2017 | 23.23 | 23.39 | 23.23 | 23.39 | 1,049,244 | +0.47(+2.05%) |
Feb 17, 2017 | 22.92 | 22.92 | 22.92 | 0 | -0.21(-0.91%) | |
Feb 16, 2017 | 23.04 | 23.13 | 23.03 | 23.13 | 1,336,379 | +0.21(+0.92%) |
Feb 15, 2017 | 22.94 | 22.99 | 22.86 | 22.92 | 565,124 | -0.11(-0.48%) |
Feb 14, 2017 | 23.01 | 23.03 | 22.93 | 23.03 | 499,252 | +0.04(+0.16%) |
Feb 13, 2017 | 23.01 | 23.03 | 22.90 | 23.00 | 665,552 | +0.10(+0.44%) |
Feb 10, 2017 | 22.86 | 22.91 | 22.84 | 22.90 | 529,418 | +0.14(+0.61%) |
Feb 09, 2017 | 22.69 | 22.78 | 22.72 | 22.76 | 561,587 | +0.06(+0.28%) |
Feb 08, 2017 | 22.61 | 22.69 | 22.59 | 22.69 | 602,447 | +0.14(+0.61%) |
Feb 07, 2017 | 22.64 | 22.71 | 22.54 | 22.55 | 597,536 | -0.19(-0.85%) |
Feb 06, 2017 | 22.78 | 22.86 | 22.71 | 22.75 | 321,020 | -0.04(-0.16%) |
Feb 03, 2017 | 22.71 | 22.84 | 22.70 | 22.78 | 468,598 | -0.18(-0.80%) |
Feb 02, 2017 | 22.97 | 23.00 | 22.91 | 22.97 | 387,416 | +0.06(+0.28%) |
Feb 01, 2017 | 22.95 | 22.96 | 22.90 | 22.90 | 259,574 | -0.04(-0.16%) |
Jan 31, 2017 | 22.91 | 22.95 | 22.86 | 22.94 | 453,398 | +0.06(+0.28%) |
Jan 30, 2017 | 22.90 | 22.92 | 22.85 | 22.88 | 320,250 | -0.03(-0.12%) |
Jan 27, 2017 | 22.85 | 22.91 | 22.85 | 22.90 | 355,569 | +0.06(+0.24%) |
Jan 26, 2017 | 22.90 | 22.90 | 22.82 | 22.85 | 402,794 | +0.00(+0.00%) |
Jan 25, 2017 | 22.77 | 22.85 | 22.77 | 22.85 | 989,762 | +0.10(+0.44%) |
Jan 24, 2017 | 22.72 | 22.80 | 22.70 | 22.75 | 1,160,677 | -0.03(-0.12%) |
Jan 23, 2017 | 22.71 | 22.78 | 22.69 | 22.78 | 1,233,269 | +0.09(+0.41%) |
Jan 20, 2017 | 22.58 | 22.68 | 22.58 | 22.68 | 1,122,763 | +0.29(+1.31%) |
Jan 19, 2017 | 22.35 | 22.47 | 22.34 | 22.39 | 1,158,302 | -0.07(-0.33%) |
Jan 18, 2017 | 22.63 | 22.63 | 22.44 | 22.46 | 909,651 | -0.07(-0.33%) |
Jan 17, 2017 | 22.43 | 22.55 | 22.43 | 22.54 | 1,295,272 | +0.21(+0.95%) |
Jan 13, 2017 | 22.32 | 22.32 | 22.32 | 0 | +0.11(+0.50%) | |
Jan 12, 2017 | 22.16 | 22.23 | 22.14 | 22.21 | 1,090,027 | +0.06(+0.29%) |
Jan 11, 2017 | 22.14 | 22.25 | 22.10 | 22.15 | 1,199,711 | -0.23(-1.03%) |
Jan 10, 2017 | 22.34 | 22.39 | 22.30 | 22.38 | 1,329,317 | +0.06(+0.25%) |
Jan 09, 2017 | 22.42 | 22.42 | 22.27 | 22.32 | 438,551 | +0.03(+0.12%) |
Jan 06, 2017 | 22.41 | 22.44 | 22.25 | 22.30 | 1,584,990 | -0.38(-1.66%) |
Jan 05, 2017 | 22.55 | 22.69 | 22.55 | 22.67 | 2,829,242 | +0.17(+0.78%) |
Jan 04, 2017 | 22.30 | 22.50 | 22.30 | 22.50 | 1,541,945 | +0.53(+2.43%) |
Jan 03, 2017 | 21.88 | 21.97 | 21.85 | 21.97 | 920,588 | +0.40(+1.88%) |
Dec 30, 2016 | 21.56 | 21.56 | 21.56 | 0 | -0.08(-0.38%) | |
Dec 29, 2016 | 21.55 | 21.65 | 21.55 | 21.64 | 470,391 | +0.07(+0.34%) |
Dec 28, 2016 | 21.63 | 21.63 | 21.57 | 21.57 | 516,409 | -0.25(-1.14%) |
Dec 27, 2016 | 21.79 | 21.86 | 21.79 | 21.82 | 457,303 | +0.19(+0.89%) |
Dec 23, 2016 | 21.63 | 21.63 | 21.63 | 0 | -0.23(-1.05%) | |
Dec 22, 2016 | 21.94 | 21.94 | 21.85 | 21.86 | 1,386,005 | -0.08(-0.38%) |
Dec 21, 2016 | 21.98 | 22.00 | 21.93 | 21.94 | 740,499 | +0.22(+1.02%) |
Dec 20, 2016 | 21.76 | 21.77 | 21.71 | 21.72 | 1,134,562 | -0.15(-0.67%) |
Dec 19, 2016 | 21.90 | 21.92 | 21.85 | 21.86 | 967,670 | +0.00(+0.00%) |
Dec 16, 2016 | 21.95 | 21.99 | 21.86 | 21.86 | 2,213,689 | -0.09(-0.42%) |
Dec 15, 2016 | 21.96 | 22.00 | 21.91 | 21.95 | 1,587,737 | -0.19(-0.87%) |
Dec 14, 2016 | 22.37 | 22.37 | 22.15 | 22.15 | 1,454,634 | -0.34(-1.50%) |
Dec 13, 2016 | 22.47 | 22.54 | 22.47 | 22.48 | 1,757,182 | +0.03(+0.12%) |
Dec 12, 2016 | 22.68 | 22.69 | 22.37 | 22.46 | 2,898,578 | -0.77(-3.30%) |
Dec 09, 2016 | 23.31 | 23.31 | 23.15 | 23.22 | 1,037,381 | +0.15(+0.63%) |
Dec 08, 2016 | 23.12 | 23.22 | 23.07 | 23.08 | 970,818 | -0.27(-1.17%) |
Dec 07, 2016 | 23.26 | 23.37 | 23.21 | 23.35 | 810,552 | +0.21(+0.91%) |
Dec 06, 2016 | 23.16 | 23.20 | 23.12 | 23.14 | 859,521 | -0.18(-0.78%) |
Dec 05, 2016 | 23.33 | 23.40 | 23.25 | 23.32 | 1,184,030 | -0.35(-1.47%) |
Dec 02, 2016 | 23.64 | 23.71 | 23.60 | 23.67 | 951,292 | -0.23(-0.96%) |
Dec 01, 2016 | 23.82 | 23.91 | 23.81 | 23.90 | 844,831 | +0.27(+1.16%) |
Nov 30, 2016 | 23.67 | 23.67 | 23.58 | 23.62 | 1,197,211 | -0.23(-0.96%) |
Nov 29, 2016 | 23.72 | 23.86 | 23.64 | 23.85 | 1,640,870 | +0.37(+1.55%) |
Nov 28, 2016 | 23.48 | 23.52 | 23.45 | 23.49 | 792,033 | +0.03(+0.12%) |
Nov 25, 2016 | 23.37 | 23.46 | 23.31 | 23.46 | 834,923 | +0.41(+1.78%) |
Nov 23, 2016 | 23.05 | 23.05 | 23.05 | 0 | -0.15(-0.63%) | |
Nov 22, 2016 | 23.10 | 23.20 | 23.09 | 23.20 | 774,846 | +0.25(+1.07%) |
Nov 21, 2016 | 22.87 | 22.95 | 22.85 | 22.95 | 602,359 | +0.28(+1.25%) |
Nov 18, 2016 | 22.75 | 22.75 | 22.66 | 22.67 | 489,781 | -0.23(-1.00%) |
Nov 17, 2016 | 22.81 | 22.91 | 22.74 | 22.89 | 288,977 | +0.15(+0.64%) |
Nov 16, 2016 | 22.79 | 22.79 | 22.72 | 22.75 | 487,437 | -0.14(-0.60%) |
Nov 15, 2016 | 22.85 | 22.89 | 22.82 | 22.89 | 476,311 | +0.04(+0.16%) |
Nov 14, 2016 | 22.93 | 22.94 | 22.83 | 22.85 | 537,170 | -0.07(-0.32%) |
Nov 11, 2016 | 22.83 | 22.96 | 22.77 | 22.92 | 1,368,358 | +0.29(+1.29%) |
Nov 10, 2016 | 22.85 | 22.89 | 22.53 | 22.63 | 1,399,795 | -0.10(-0.44%) |
Nov 09, 2016 | 22.64 | 22.81 | 22.64 | 22.73 | 1,705,410 | -0.07(-0.32%) |
Nov 08, 2016 | 22.71 | 22.88 | 22.68 | 22.80 | 1,001,150 | +0.07(+0.32%) |
Nov 07, 2016 | 22.64 | 22.73 | 22.63 | 22.73 | 768,026 | +0.15(+0.65%) |
Nov 04, 2016 | 22.68 | 22.68 | 22.57 | 22.58 | 927,119 | -0.15(-0.64%) |
Nov 03, 2016 | 22.60 | 22.74 | 22.60 | 22.73 | 782,588 | +0.24(+1.06%) |
Nov 02, 2016 | 22.57 | 22.61 | 22.48 | 22.49 | 518,969 | -0.16(-0.73%) |
Nov 01, 2016 | 22.68 | 22.68 | 22.52 | 22.66 | 600,874 | +0.16(+0.73%) |
Oct 31, 2016 | 22.48 | 22.53 | 22.46 | 22.49 | 323,784 | -0.01(-0.04%) |
Oct 28, 2016 | 22.52 | 22.58 | 22.47 | 22.50 | 535,027 | -0.02(-0.08%) |
Oct 27, 2016 | 22.61 | 22.62 | 22.52 | 22.52 | 351,749 | -0.12(-0.52%) |
Oct 26, 2016 | 22.66 | 22.71 | 22.60 | 22.64 | 465,343 | -0.09(-0.40%) |
Oct 25, 2016 | 22.81 | 22.82 | 22.70 | 22.73 | 1,037,872 | -0.12(-0.52%) |
Oct 24, 2016 | 22.82 | 22.91 | 22.82 | 22.85 | 566,587 | +0.30(+1.34%) |
Oct 21, 2016 | 22.60 | 22.64 | 22.53 | 22.55 | 769,905 | -0.05(-0.24%) |
Oct 20, 2016 | 22.51 | 22.62 | 22.51 | 22.60 | 470,919 | +0.01(+0.04%) |
Oct 19, 2016 | 22.63 | 22.64 | 22.55 | 22.59 | 2,223,937 | -0.10(-0.44%) |
Oct 18, 2016 | 22.59 | 22.73 | 22.59 | 22.69 | 1,503,455 | +0.44(+1.97%) |
Oct 17, 2016 | 22.27 | 22.30 | 22.23 | 22.26 | 620,808 | -0.29(-1.30%) |
Oct 14, 2016 | 22.57 | 22.61 | 22.53 | 22.55 | 584,884 | +0.14(+0.61%) |
Oct 13, 2016 | 22.44 | 22.48 | 22.35 | 22.41 | 621,250 | -0.09(-0.41%) |
Oct 12, 2016 | 22.48 | 22.53 | 22.44 | 22.50 | 156,143 | +0.04(+0.16%) |
Oct 11, 2016 | 22.68 | 22.68 | 22.44 | 22.47 | 643,347 | -0.13(-0.57%) |
Oct 10, 2016 | 22.62 | 22.65 | 22.55 | 22.59 | 622,037 | +0.08(+0.37%) |
Oct 07, 2016 | 22.51 | 22.52 | 22.38 | 22.51 | 637,155 | +0.08(+0.37%) |
Oct 06, 2016 | 22.38 | 22.50 | 22.38 | 22.43 | 810,645 | +0.05(+0.20%) |
Oct 05, 2016 | 22.32 | 22.39 | 22.32 | 22.38 | 850,776 | +0.07(+0.33%) |
Oct 04, 2016 | 22.34 | 22.44 | 22.29 | 22.31 | 439,431 | -0.10(-0.45%) |
Oct 03, 2016 | 22.44 | 22.46 | 22.29 | 22.41 | 496,062 | -0.03(-0.12%) |
Sep 30, 2016 | 22.33 | 22.48 | 22.33 | 22.44 | 586,208 | +0.14(+0.61%) |
Sep 29, 2016 | 22.32 | 22.42 | 22.27 | 22.30 | 650,372 | -0.04(-0.16%) |
Sep 28, 2016 | 22.25 | 22.35 | 22.18 | 22.34 | 291,756 | +0.09(+0.41%) |
Sep 27, 2016 | 22.16 | 22.27 | 22.16 | 22.25 | 616,735 | +0.23(+1.04%) |
Sep 26, 2016 | 22.05 | 22.07 | 21.97 | 22.02 | 1,184,756 | -0.44(-1.95%) |
Sep 23, 2016 | 22.56 | 22.57 | 22.44 | 22.46 | 685,953 | -0.27(-1.21%) |
Sep 22, 2016 | 22.82 | 22.82 | 22.68 | 22.73 | 635,704 | +0.05(+0.24%) |
Sep 21, 2016 | 22.46 | 22.70 | 22.46 | 22.68 | 714,001 | +0.23(+1.02%) |
Sep 20, 2016 | 22.56 | 22.59 | 22.42 | 22.45 | 674,129 | -0.09(-0.41%) |
Sep 19, 2016 | 22.67 | 22.67 | 22.50 | 22.54 | 461,787 | +0.04(+0.16%) |
Sep 16, 2016 | 22.48 | 22.54 | 22.40 | 22.50 | 695,697 | +0.04(+0.16%) |
Sep 15, 2016 | 22.27 | 22.50 | 22.27 | 22.47 | 883,561 | +0.24(+1.07%) |
Sep 14, 2016 | 22.25 | 22.32 | 22.22 | 22.23 | 671,190 | -0.04(-0.16%) |
Sep 13, 2016 | 22.33 | 22.53 | 22.23 | 22.26 | 1,318,377 | -0.26(-1.13%) |
Sep 12, 2016 | 22.19 | 22.59 | 22.17 | 22.52 | 906,349 | -0.05(-0.24%) |
Sep 09, 2016 | 22.80 | 22.96 | 22.55 | 22.57 | 1,775,833 | -0.49(-2.14%) |
Sep 08, 2016 | 23.19 | 23.19 | 23.07 | 23.07 | 759,463 | +0.02(+0.08%) |
Sep 07, 2016 | 23.15 | 23.16 | 23.05 | 23.05 | 484,484 | -0.08(-0.36%) |
Sep 06, 2016 | 23.05 | 23.15 | 22.99 | 23.13 | 1,223,909 | +0.20(+0.88%) |
Sep 02, 2016 | 22.96 | 22.93 | 22.93 | 22.93 | 902,552 | +0.15(+0.64%) |
Sep 01, 2016 | 22.78 | 22.83 | 22.72 | 22.78 | 770,582 | -0.17(-0.76%) |
Aug 31, 2016 | 22.98 | 22.99 | 22.90 | 22.96 | 635,882 | +0.12(+0.52%) |
Aug 30, 2016 | 22.89 | 22.89 | 22.80 | 22.84 | 731,071 | -0.05(-0.20%) |
Aug 29, 2016 | 22.77 | 22.92 | 22.73 | 22.89 | 1,497,409 | +0.16(+0.68%) |
Aug 26, 2016 | 22.89 | 23.00 | 22.67 | 22.73 | 1,085,843 | -0.16(-0.68%) |
Aug 25, 2016 | 22.93 | 22.94 | 22.84 | 22.89 | 796,793 | -0.16(-0.67%) |
Aug 24, 2016 | 23.09 | 23.10 | 23.00 | 23.04 | 762,375 | -0.12(-0.51%) |
Aug 23, 2016 | 23.28 | 23.31 | 23.16 | 23.16 | 449,523 | +0.01(+0.04%) |
Aug 22, 2016 | 23.16 | 23.19 | 23.10 | 23.15 | 1,130,471 | -0.14(-0.59%) |
Aug 19, 2016 | 23.25 | 23.35 | 23.22 | 23.29 | 992,467 | -0.15(-0.62%) |
Aug 18, 2016 | 23.38 | 23.44 | 23.31 | 23.43 | 796,241 | +0.02(+0.08%) |
Aug 17, 2016 | 23.50 | 23.53 | 23.35 | 23.41 | 1,753,105 | -0.24(-1.00%) |
Aug 16, 2016 | 23.71 | 23.74 | 23.60 | 23.65 | 2,592,472 | -0.10(-0.42%) |
Aug 15, 2016 | 23.56 | 23.79 | 23.55 | 23.75 | 4,066,064 | +0.90(+3.96%) |
Aug 12, 2016 | 22.84 | 22.90 | 22.79 | 22.85 | 1,170,670 | +0.42(+1.87%) |
Aug 11, 2016 | 22.39 | 22.48 | 22.34 | 22.43 | 947,189 | +0.02(+0.08%) |
Aug 10, 2016 | 22.48 | 22.51 | 22.38 | 22.41 | 561,116 | -0.14(-0.61%) |
Aug 09, 2016 | 22.52 | 22.55 | 22.47 | 22.55 | 791,179 | +0.26(+1.19%) |
Aug 08, 2016 | 22.26 | 22.38 | 22.26 | 22.28 | 510,080 | +0.14(+0.62%) |
Aug 05, 2016 | 22.14 | 22.16 | 22.10 | 22.15 | 595,224 | +0.04(+0.17%) |
Aug 04, 2016 | 22.06 | 22.13 | 22.02 | 22.11 | 428,830 | +0.05(+0.21%) |
Aug 03, 2016 | 21.98 | 22.06 | 21.96 | 22.06 | 626,170 | +0.11(+0.50%) |
Aug 02, 2016 | 21.87 | 21.97 | 21.87 | 21.95 | 725,115 | +0.18(+0.84%) |
Aug 01, 2016 | 21.91 | 21.99 | 21.76 | 21.77 | 1,034,454 | -0.40(-1.81%) |
Jul 29, 2016 | 22.07 | 22.22 | 22.06 | 22.17 | 735,636 | -0.04(-0.16%) |
Jul 28, 2016 | 22.12 | 22.23 | 22.12 | 22.21 | 411,558 | +0.10(+0.45%) |
Jul 27, 2016 | 22.14 | 22.16 | 22.05 | 22.11 | 1,678,143 | -0.46(-2.02%) |
Jul 26, 2016 | 22.52 | 22.62 | 22.46 | 22.57 | 1,424,154 | +0.40(+1.81%) |
Jul 25, 2016 | 22.29 | 22.34 | 22.16 | 22.16 | 407,531 | -0.05(-0.25%) |
Jul 22, 2016 | 22.18 | 22.25 | 22.17 | 22.22 | 749,682 | -0.10(-0.45%) |
Jul 21, 2016 | 22.39 | 22.41 | 22.31 | 22.32 | 420,694 | -0.03(-0.12%) |
Jul 20, 2016 | 22.31 | 22.31 | 22.25 | 22.35 | 485,005 | +0.18(+0.82%) |
Jul 19, 2016 | 22.27 | 22.27 | 22.16 | 22.16 | 431,847 | -0.16(-0.70%) |
Jul 18, 2016 | 22.33 | 22.38 | 22.18 | 22.32 | 822,213 | -0.16(-0.69%) |
Jul 15, 2016 | 22.53 | 22.53 | 22.43 | 22.47 | 1,203,718 | -0.09(-0.40%) |
Jul 14, 2016 | 22.59 | 22.60 | 22.54 | 22.57 | 937,234 | -0.08(-0.36%) |
Jul 13, 2016 | 22.70 | 22.71 | 22.55 | 22.65 | 1,870,681 | +0.02(+0.08%) |
Jul 12, 2016 | 22.47 | 22.68 | 22.47 | 22.63 | 1,564,295 | +0.65(+2.95%) |
Jul 11, 2016 | 21.93 | 21.98 | 21.89 | 21.98 | 1,107,709 | -0.03(-0.12%) |
Jul 08, 2016 | 21.88 | 22.03 | 21.87 | 22.01 | 868,277 | +0.14(+0.63%) |
Jul 07, 2016 | 21.97 | 21.99 | 21.84 | 21.87 | 686,283 | -0.12(-0.54%) |
Jul 06, 2016 | 21.82 | 21.99 | 21.78 | 21.99 | 1,168,768 | +0.23(+1.05%) |
Jul 05, 2016 | 21.68 | 21.86 | 21.68 | 21.76 | 1,127,565 | +0.23(+1.06%) |
Jul 01, 2016 | 21.59 | 21.53 | 21.53 | 21.53 | 797,716 | -0.16(-0.72%) |
Jun 30, 2016 | 21.63 | 21.69 | 21.54 | 21.69 | 722,276 | +0.00(+0.00%) |
Jun 29, 2016 | 21.53 | 21.71 | 21.51 | 21.69 | 1,171,393 | +0.33(+1.54%) |
Jun 28, 2016 | 21.41 | 21.42 | 21.25 | 21.36 | 903,445 | +0.26(+1.25%) |
Jun 27, 2016 | 21.15 | 21.19 | 21.00 | 21.10 | 1,791,196 | +0.17(+0.83%) |
Jun 24, 2016 | 21.00 | 21.35 | 20.90 | 20.92 | 2,510,691 | -0.79(-3.62%) |
Jun 23, 2016 | 21.53 | 21.72 | 21.50 | 21.71 | 1,022,744 | +0.13(+0.59%) |
Jun 22, 2016 | 21.54 | 21.67 | 21.53 | 21.58 | 1,248,318 | +0.26(+1.24%) |
Jun 21, 2016 | 21.37 | 21.41 | 21.29 | 21.32 | 569,911 | -0.11(-0.51%) |
Jun 20, 2016 | 21.39 | 21.56 | 21.39 | 21.42 | 1,387,605 | +0.04(+0.17%) |
Jun 17, 2016 | 21.25 | 21.41 | 21.21 | 21.39 | 1,264,649 | +0.14(+0.64%) |
Jun 16, 2016 | 21.06 | 21.29 | 20.98 | 21.25 | 1,148,469 | +0.12(+0.56%) |
Jun 15, 2016 | 21.18 | 21.25 | 21.11 | 21.13 | 3,418,568 | +0.05(+0.22%) |
Jun 14, 2016 | 20.96 | 21.10 | 20.90 | 21.09 | 2,000,513 | +0.27(+1.32%) |
Jun 13, 2016 | 20.84 | 20.98 | 20.81 | 20.81 | 2,000,563 | -0.52(-2.46%) |
Jun 10, 2016 | 21.44 | 21.45 | 21.28 | 21.34 | 1,650,494 | -0.41(-1.87%) |
Jun 09, 2016 | 21.73 | 21.75 | 21.55 | 21.74 | 806,277 | -0.08(-0.38%) |
Jun 08, 2016 | 21.84 | 21.89 | 21.78 | 21.83 | 1,067,026 | -0.16(-0.71%) |
Jun 07, 2016 | 22.05 | 22.07 | 21.98 | 21.98 | 1,334,796 | -0.11(-0.50%) |
Jun 06, 2016 | 21.95 | 22.16 | 21.95 | 22.09 | 1,148,781 | -0.08(-0.37%) |
Jun 03, 2016 | 22.00 | 22.18 | 22.00 | 22.17 | 1,438,197 | +0.25(+1.12%) |
Jun 02, 2016 | 21.78 | 21.95 | 21.74 | 21.93 | 1,537,553 | +0.20(+0.92%) |
Jun 01, 2016 | 21.86 | 21.86 | 21.67 | 21.73 | 1,285,209 | -0.38(-1.73%) |
May 31, 2016 | 21.95 | 22.11 | 21.85 | 22.11 | 3,895,261 | +0.99(+4.67%) |
May 27, 2016 | 21.17 | 21.12 | 21.12 | 21.12 | 781,504 | +0.09(+0.43%) |
May 26, 2016 | 21.15 | 21.23 | 21.00 | 21.03 | 393,303 | -0.02(-0.09%) |
May 25, 2016 | 21.08 | 21.19 | 21.00 | 21.05 | 1,026,729 | -0.19(-0.90%) |
May 24, 2016 | 20.92 | 21.25 | 20.91 | 21.24 | 1,132,458 | +0.22(+1.04%) |
May 23, 2016 | 21.09 | 21.12 | 21.00 | 21.02 | 740,742 | -0.07(-0.35%) |
May 20, 2016 | 21.08 | 21.15 | 20.99 | 21.10 | 1,279,538 | +0.36(+1.72%) |
May 19, 2016 | 20.74 | 20.84 | 20.70 | 20.74 | 1,486,371 | -0.03(-0.13%) |
May 18, 2016 | 20.89 | 20.92 | 20.64 | 20.77 | 1,610,377 | -0.17(-0.83%) |
May 17, 2016 | 21.05 | 21.11 | 20.92 | 20.94 | 1,159,773 | -0.26(-1.25%) |
May 16, 2016 | 21.03 | 21.23 | 21.03 | 21.21 | 1,815,324 | +0.39(+1.89%) |
May 13, 2016 | 20.94 | 21.00 | 20.79 | 20.81 | 1,337,085 | -0.24(-1.13%) |
May 12, 2016 | 21.13 | 21.21 | 21.00 | 21.05 | 1,131,516 | +0.10(+0.48%) |
May 11, 2016 | 21.00 | 21.09 | 20.94 | 20.95 | 930,849 | -0.25(-1.16%) |
May 10, 2016 | 20.92 | 21.20 | 20.92 | 21.20 | 1,304,046 | +0.46(+2.20%) |
May 09, 2016 | 20.91 | 20.91 | 20.68 | 20.74 | 3,528,812 | -0.65(-3.03%) |
May 06, 2016 | 21.36 | 21.47 | 21.35 | 21.39 | 2,520,457 | -0.65(-2.94%) |
May 05, 2016 | 22.03 | 22.10 | 21.95 | 22.04 | 1,291,646 | +0.12(+0.54%) |
May 04, 2016 | 22.05 | 22.10 | 21.90 | 21.92 | 881,714 | -0.10(-0.46%) |
May 03, 2016 | 22.14 | 22.18 | 21.96 | 22.02 | 1,513,974 | +0.16(+0.71%) |