Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.59 | 19.75 | 19.50 | 19.74 | 466,223 | +0.22(+1.13%) |
Apr 27, 2017 | 19.38 | 19.57 | 19.36 | 19.52 | 521,881 | +0.18(+0.93%) |
Apr 26, 2017 | 19.39 | 19.49 | 19.28 | 19.34 | 472,930 | -0.06(-0.31%) |
Apr 25, 2017 | 19.20 | 19.44 | 19.20 | 19.40 | 723,277 | +0.20(+1.04%) |
Apr 24, 2017 | 19.35 | 19.35 | 19.16 | 19.20 | 534,342 | -0.09(-0.47%) |
Apr 21, 2017 | 19.28 | 19.33 | 19.19 | 19.29 | 180,878 | +0.08(+0.42%) |
Apr 20, 2017 | 19.52 | 19.53 | 19.21 | 19.21 | 958,521 | -0.28(-1.44%) |
Apr 19, 2017 | 19.67 | 19.72 | 19.47 | 19.49 | 491,881 | -0.24(-1.22%) |
Apr 18, 2017 | 19.68 | 19.73 | 19.57 | 19.73 | 475,135 | +0.05(+0.25%) |
Apr 17, 2017 | 19.69 | 19.74 | 19.66 | 19.68 | 237,681 | -0.02(-0.10%) |
Apr 13, 2017 | 19.77 | 19.79 | 19.68 | 19.70 | 225,382 | +0.00(+0.00%) |
Apr 12, 2017 | 19.75 | 19.82 | 19.70 | 19.70 | 201,749 | -0.06(-0.30%) |
Apr 11, 2017 | 19.62 | 19.77 | 19.58 | 19.76 | 390,822 | +0.16(+0.82%) |
Apr 10, 2017 | 19.58 | 19.66 | 19.56 | 19.60 | 152,347 | +0.02(+0.10%) |
Apr 07, 2017 | 19.52 | 19.60 | 19.47 | 19.58 | 323,766 | +0.02(+0.10%) |
Apr 06, 2017 | 19.60 | 19.61 | 19.51 | 19.56 | 248,204 | +0.02(+0.10%) |
Apr 05, 2017 | 19.59 | 19.62 | 19.53 | 19.54 | 520,085 | +0.01(+0.05%) |
Apr 04, 2017 | 19.63 | 19.66 | 19.53 | 19.53 | 1,194,315 | -0.15(-0.76%) |
Apr 03, 2017 | 19.87 | 19.90 | 19.66 | 19.68 | 365,814 | -0.10(-0.51%) |
Mar 31, 2017 | 19.75 | 19.79 | 19.58 | 19.78 | 872,355 | +0.07(+0.36%) |
Mar 30, 2017 | 19.77 | 19.77 | 19.67 | 19.71 | 597,793 | -0.07(-0.35%) |
Mar 29, 2017 | 19.81 | 19.84 | 19.76 | 19.78 | 255,684 | -0.05(-0.25%) |
Mar 28, 2017 | 19.90 | 19.92 | 19.82 | 19.83 | 713,598 | -0.07(-0.35%) |
Mar 27, 2017 | 20.00 | 20.00 | 19.85 | 19.90 | 1,043,232 | -0.10(-0.50%) |
Mar 24, 2017 | 20.10 | 20.14 | 19.97 | 20.00 | 196,092 | -0.15(-0.74%) |
Mar 23, 2017 | 20.11 | 20.16 | 20.03 | 20.15 | 186,967 | +0.02(+0.10%) |
Mar 22, 2017 | 20.08 | 20.17 | 20.07 | 20.13 | 218,565 | +0.01(+0.05%) |
Mar 21, 2017 | 20.16 | 20.17 | 20.08 | 20.12 | 241,436 | -0.04(-0.21%) |
Mar 20, 2017 | 20.16 | 20.23 | 20.13 | 20.16 | 695,876 | +0.01(+0.06%) |
Mar 17, 2017 | 20.16 | 20.20 | 20.03 | 20.15 | 414,860 | -0.02(-0.10%) |
Mar 16, 2017 | 20.19 | 20.20 | 20.13 | 20.17 | 266,868 | +0.09(+0.45%) |
Mar 15, 2017 | 20.00 | 20.11 | 20.00 | 20.08 | 890,555 | +0.07(+0.35%) |
Mar 14, 2017 | 20.02 | 20.07 | 19.98 | 20.01 | 2,765,756 | -0.04(-0.20%) |
Mar 13, 2017 | 19.95 | 20.08 | 19.95 | 20.05 | 203,835 | +0.07(+0.35%) |
Mar 10, 2017 | 19.94 | 20.01 | 19.93 | 19.98 | 748,166 | +0.04(+0.20%) |
Mar 09, 2017 | 20.05 | 20.14 | 19.90 | 19.94 | 325,315 | -0.11(-0.55%) |
Mar 08, 2017 | 20.04 | 20.12 | 20.04 | 20.05 | 580,284 | -0.04(-0.20%) |
Mar 07, 2017 | 20.16 | 20.25 | 20.05 | 20.09 | 1,154,924 | -0.19(-0.94%) |
Mar 06, 2017 | 20.42 | 20.44 | 20.24 | 20.28 | 457,428 | -0.04(-0.20%) |
Mar 03, 2017 | 20.32 | 20.34 | 20.23 | 20.32 | 287,666 | +0.00(+0.00%) |
Mar 02, 2017 | 20.35 | 20.47 | 20.30 | 20.32 | 741,682 | -0.15(-0.73%) |
Mar 01, 2017 | 20.24 | 20.47 | 20.23 | 20.47 | 1,580,611 | +0.27(+1.34%) |
Feb 28, 2017 | 20.13 | 20.33 | 20.13 | 20.20 | 1,886,334 | +0.08(+0.40%) |
Feb 27, 2017 | 20.25 | 20.26 | 20.10 | 20.12 | 1,007,038 | -0.17(-0.84%) |
Feb 24, 2017 | 20.42 | 20.42 | 20.25 | 20.29 | 2,389,774 | -0.19(-0.93%) |
Feb 23, 2017 | 20.72 | 20.72 | 20.45 | 20.48 | 460,435 | -0.11(-0.53%) |
Feb 22, 2017 | 20.69 | 20.69 | 20.57 | 20.59 | 462,754 | -0.05(-0.24%) |
Feb 21, 2017 | 20.71 | 20.71 | 20.60 | 20.64 | 452,512 | +0.05(+0.24%) |
Feb 17, 2017 | 20.59 | 20.59 | 20.59 | 0 | -0.01(-0.05%) | |
Feb 16, 2017 | 20.69 | 20.76 | 20.60 | 20.60 | 606,781 | -0.06(-0.29%) |
Feb 15, 2017 | 20.54 | 20.70 | 20.54 | 20.66 | 241,950 | +0.12(+0.58%) |
Feb 14, 2017 | 20.45 | 20.54 | 20.43 | 20.54 | 200,915 | +0.07(+0.34%) |
Feb 13, 2017 | 20.51 | 20.54 | 20.43 | 20.47 | 530,232 | -0.10(-0.49%) |
Feb 10, 2017 | 20.55 | 20.65 | 20.55 | 20.57 | 985,319 | +0.00(+0.00%) |
Feb 09, 2017 | 20.53 | 20.61 | 20.52 | 20.57 | 2,079,969 | +0.05(+0.24%) |
Feb 08, 2017 | 20.55 | 20.59 | 20.50 | 20.52 | 279,533 | -0.03(-0.15%) |
Feb 07, 2017 | 20.52 | 20.59 | 20.48 | 20.55 | 255,142 | +0.02(+0.10%) |
Feb 06, 2017 | 20.60 | 20.63 | 20.50 | 20.53 | 578,890 | -0.04(-0.19%) |
Feb 03, 2017 | 20.58 | 20.64 | 20.54 | 20.57 | 368,428 | +0.01(+0.05%) |
Feb 02, 2017 | 20.62 | 20.63 | 20.51 | 20.56 | 1,055,820 | -0.04(-0.19%) |
Feb 01, 2017 | 20.45 | 20.60 | 20.39 | 20.60 | 438,936 | +0.20(+0.98%) |
Jan 31, 2017 | 20.37 | 20.42 | 20.35 | 20.40 | 819,075 | +0.06(+0.29%) |
Jan 30, 2017 | 20.49 | 20.49 | 20.34 | 20.34 | 685,009 | -0.23(-1.12%) |
Jan 27, 2017 | 20.61 | 20.62 | 20.56 | 20.57 | 922,922 | -0.04(-0.19%) |
Jan 26, 2017 | 20.78 | 20.79 | 20.56 | 20.61 | 617,966 | -0.24(-1.15%) |
Jan 25, 2017 | 20.77 | 20.89 | 20.63 | 20.85 | 326,452 | +0.07(+0.34%) |
Jan 24, 2017 | 20.93 | 20.94 | 20.76 | 20.78 | 427,919 | -0.09(-0.43%) |
Jan 23, 2017 | 20.87 | 20.88 | 20.77 | 20.87 | 1,134,584 | +0.04(+0.19%) |
Jan 20, 2017 | 20.78 | 20.83 | 20.70 | 20.83 | 361,749 | +0.08(+0.39%) |
Jan 19, 2017 | 20.84 | 20.87 | 20.74 | 20.75 | 323,385 | -0.12(-0.57%) |
Jan 18, 2017 | 20.86 | 20.91 | 20.81 | 20.87 | 1,398,149 | -0.02(-0.10%) |
Jan 17, 2017 | 20.82 | 20.93 | 20.81 | 20.89 | 1,312,015 | +0.16(+0.77%) |
Jan 13, 2017 | 20.73 | 20.73 | 20.73 | 0 | +0.09(+0.44%) | |
Jan 12, 2017 | 20.47 | 20.66 | 20.44 | 20.64 | 763,649 | +0.17(+0.83%) |
Jan 11, 2017 | 20.58 | 21.00 | 20.38 | 20.47 | 858,131 | -0.11(-0.53%) |
Jan 10, 2017 | 20.40 | 20.58 | 20.40 | 20.58 | 1,397,037 | +0.20(+0.98%) |
Jan 09, 2017 | 20.34 | 20.40 | 20.22 | 20.38 | 960,538 | +0.04(+0.20%) |
Jan 06, 2017 | 20.42 | 20.42 | 20.32 | 20.34 | 425,957 | -0.08(-0.39%) |
Jan 05, 2017 | 20.34 | 20.48 | 20.32 | 20.42 | 1,449,607 | +0.10(+0.49%) |
Jan 04, 2017 | 20.07 | 20.32 | 20.07 | 20.32 | 1,350,211 | +0.36(+1.80%) |
Jan 03, 2017 | 20.00 | 20.10 | 19.95 | 19.96 | 607,563 | -0.01(-0.05%) |
Dec 30, 2016 | 19.97 | 19.97 | 19.97 | 0 | +0.02(+0.10%) | |
Dec 29, 2016 | 19.93 | 20.00 | 19.92 | 19.95 | 377,125 | +0.01(+0.05%) |
Dec 28, 2016 | 19.82 | 19.95 | 19.82 | 19.94 | 425,144 | -0.01(-0.05%) |
Dec 27, 2016 | 19.79 | 19.97 | 19.79 | 19.95 | 450,210 | +0.20(+1.01%) |
Dec 23, 2016 | 19.75 | 19.75 | 19.75 | 0 | -0.08(-0.40%) | |
Dec 22, 2016 | 19.96 | 19.99 | 19.83 | 19.83 | 496,885 | -0.21(-1.05%) |
Dec 21, 2016 | 20.03 | 20.07 | 19.99 | 20.04 | 826,004 | +0.03(+0.15%) |
Dec 20, 2016 | 20.10 | 20.18 | 19.98 | 20.01 | 287,755 | -0.21(-1.04%) |
Dec 19, 2016 | 20.17 | 20.22 | 19.80 | 20.22 | 1,611,110 | +0.08(+0.40%) |
Dec 16, 2016 | 19.98 | 20.16 | 19.89 | 20.14 | 382,696 | +0.13(+0.65%) |
Dec 15, 2016 | 19.94 | 20.04 | 19.89 | 20.01 | 418,269 | -0.06(-0.30%) |
Dec 14, 2016 | 20.00 | 20.12 | 19.99 | 20.07 | 366,383 | -0.05(-0.25%) |
Dec 13, 2016 | 20.11 | 20.17 | 20.05 | 20.12 | 954,558 | +0.02(+0.10%) |
Dec 12, 2016 | 19.88 | 20.11 | 19.87 | 20.10 | 1,207,659 | +0.30(+1.52%) |
Dec 09, 2016 | 19.86 | 19.86 | 19.62 | 19.80 | 678,069 | -0.02(-0.10%) |
Dec 08, 2016 | 19.94 | 19.94 | 19.80 | 19.82 | 367,736 | -0.14(-0.70%) |
Dec 07, 2016 | 19.87 | 19.96 | 19.83 | 19.96 | 283,764 | +0.05(+0.25%) |
Dec 06, 2016 | 19.80 | 19.99 | 19.80 | 19.91 | 680,354 | +0.14(+0.71%) |
Dec 05, 2016 | 19.73 | 19.82 | 19.71 | 19.77 | 273,711 | +0.09(+0.46%) |
Dec 02, 2016 | 19.74 | 19.77 | 19.64 | 19.68 | 2,178,351 | -0.04(-0.20%) |
Dec 01, 2016 | 19.95 | 19.99 | 19.70 | 19.72 | 544,793 | -0.22(-1.10%) |
Nov 30, 2016 | 20.01 | 20.07 | 19.93 | 19.94 | 1,159,566 | -0.06(-0.30%) |
Nov 29, 2016 | 20.26 | 20.26 | 19.98 | 20.00 | 254,551 | -0.25(-1.23%) |
Nov 28, 2016 | 20.24 | 20.37 | 20.23 | 20.25 | 221,272 | -0.05(-0.25%) |
Nov 25, 2016 | 20.25 | 20.31 | 20.20 | 20.30 | 133,934 | +0.02(+0.10%) |
Nov 23, 2016 | 20.28 | 20.28 | 20.28 | 0 | -0.03(-0.15%) | |
Nov 22, 2016 | 20.32 | 20.35 | 20.28 | 20.31 | 149,704 | -0.03(-0.15%) |
Nov 21, 2016 | 20.20 | 20.36 | 20.18 | 20.34 | 505,595 | +0.18(+0.89%) |
Nov 18, 2016 | 20.12 | 20.17 | 20.09 | 20.16 | 184,384 | +0.03(+0.15%) |
Nov 17, 2016 | 20.08 | 20.14 | 19.99 | 20.13 | 444,594 | +0.06(+0.30%) |
Nov 16, 2016 | 20.03 | 20.10 | 20.00 | 20.07 | 220,960 | +0.02(+0.10%) |
Nov 15, 2016 | 20.08 | 20.08 | 19.97 | 20.05 | 320,339 | -0.01(-0.05%) |
Nov 14, 2016 | 20.04 | 20.08 | 19.91 | 20.06 | 624,828 | -0.12(-0.59%) |
Nov 11, 2016 | 20.17 | 20.23 | 20.10 | 20.18 | 388,020 | -0.03(-0.15%) |
Nov 10, 2016 | 20.31 | 20.32 | 20.17 | 20.21 | 399,725 | -0.13(-0.64%) |
Nov 09, 2016 | 20.24 | 20.44 | 20.24 | 20.34 | 646,525 | -0.09(-0.44%) |
Nov 08, 2016 | 20.36 | 20.52 | 20.36 | 20.43 | 416,294 | +0.04(+0.20%) |
Nov 07, 2016 | 20.50 | 20.52 | 20.36 | 20.39 | 1,114,328 | -0.03(-0.15%) |
Nov 04, 2016 | 20.39 | 20.42 | 20.32 | 20.42 | 1,456,645 | +0.00(+0.00%) |
Nov 03, 2016 | 20.50 | 20.50 | 20.35 | 20.42 | 151,917 | -0.04(-0.20%) |
Nov 02, 2016 | 20.36 | 20.48 | 20.32 | 20.46 | 504,998 | +0.12(+0.59%) |
Nov 01, 2016 | 20.50 | 20.50 | 20.30 | 20.34 | 1,251,276 | -0.18(-0.88%) |
Oct 31, 2016 | 20.51 | 20.62 | 20.47 | 20.52 | 312,841 | -0.11(-0.53%) |
Oct 28, 2016 | 20.63 | 20.71 | 20.58 | 20.63 | 409,515 | -0.07(-0.34%) |
Oct 27, 2016 | 20.64 | 20.78 | 20.59 | 20.70 | 755,608 | +0.08(+0.39%) |
Oct 26, 2016 | 20.60 | 20.69 | 20.58 | 20.62 | 371,851 | +0.04(+0.19%) |
Oct 25, 2016 | 20.45 | 20.59 | 20.45 | 20.58 | 901,451 | +0.13(+0.64%) |
Oct 24, 2016 | 20.35 | 20.51 | 20.35 | 20.45 | 364,626 | +0.17(+0.84%) |
Oct 21, 2016 | 20.17 | 20.34 | 20.17 | 20.28 | 692,288 | +0.07(+0.35%) |
Oct 20, 2016 | 20.19 | 20.26 | 20.16 | 20.21 | 316,658 | -0.05(-0.25%) |
Oct 19, 2016 | 20.23 | 20.32 | 20.20 | 20.26 | 301,104 | -0.01(-0.05%) |
Oct 18, 2016 | 20.24 | 20.38 | 20.24 | 20.27 | 271,423 | -0.01(-0.05%) |
Oct 17, 2016 | 20.18 | 20.30 | 20.12 | 20.28 | 331,114 | +0.10(+0.50%) |
Oct 14, 2016 | 20.21 | 20.35 | 20.16 | 20.18 | 911,808 | +0.10(+0.50%) |
Oct 13, 2016 | 19.95 | 20.12 | 19.95 | 20.08 | 487,539 | +0.14(+0.70%) |
Oct 12, 2016 | 19.95 | 20.13 | 19.94 | 19.94 | 331,927 | -0.08(-0.40%) |
Oct 11, 2016 | 19.98 | 20.08 | 19.95 | 20.02 | 264,931 | +0.02(+0.10%) |
Oct 10, 2016 | 20.00 | 20.09 | 19.92 | 20.00 | 305,598 | -0.05(-0.25%) |
Oct 07, 2016 | 20.10 | 20.19 | 20.05 | 20.05 | 182,513 | +0.01(+0.05%) |
Oct 06, 2016 | 20.02 | 20.09 | 19.95 | 20.04 | 336,373 | -0.13(-0.64%) |
Oct 05, 2016 | 20.16 | 20.25 | 20.09 | 20.17 | 181,429 | +0.04(+0.20%) |
Oct 04, 2016 | 20.06 | 20.20 | 20.04 | 20.13 | 517,572 | +0.13(+0.65%) |
Oct 03, 2016 | 19.97 | 20.04 | 19.86 | 20.00 | 573,382 | +0.02(+0.10%) |
Sep 30, 2016 | 20.11 | 20.15 | 19.95 | 19.98 | 1,031,072 | -0.17(-0.84%) |
Sep 29, 2016 | 20.26 | 20.28 | 20.12 | 20.15 | 487,356 | -0.19(-0.93%) |
Sep 28, 2016 | 20.32 | 20.37 | 20.23 | 20.34 | 183,773 | -0.01(-0.05%) |
Sep 27, 2016 | 20.39 | 20.39 | 20.26 | 20.35 | 285,195 | -0.06(-0.29%) |
Sep 26, 2016 | 20.39 | 20.43 | 20.28 | 20.41 | 301,341 | -0.06(-0.29%) |
Sep 23, 2016 | 20.49 | 20.49 | 20.34 | 20.47 | 403,912 | -0.09(-0.44%) |
Sep 22, 2016 | 20.75 | 20.82 | 20.53 | 20.56 | 408,896 | -0.08(-0.39%) |
Sep 21, 2016 | 20.67 | 20.73 | 20.59 | 20.64 | 270,515 | +0.02(+0.10%) |
Sep 20, 2016 | 20.49 | 20.64 | 20.49 | 20.62 | 375,058 | +0.18(+0.88%) |
Sep 19, 2016 | 20.48 | 20.58 | 20.37 | 20.44 | 868,854 | +0.11(+0.54%) |
Sep 16, 2016 | 20.12 | 20.39 | 20.12 | 20.33 | 284,857 | +0.21(+1.04%) |
Sep 15, 2016 | 20.10 | 20.15 | 20.04 | 20.12 | 277,673 | +0.07(+0.35%) |
Sep 14, 2016 | 20.04 | 20.08 | 19.95 | 20.05 | 366,943 | -0.04(-0.20%) |
Sep 13, 2016 | 20.28 | 20.28 | 20.06 | 20.09 | 583,553 | -0.27(-1.33%) |
Sep 12, 2016 | 20.28 | 20.47 | 20.28 | 20.36 | 501,429 | +0.02(+0.10%) |
Sep 09, 2016 | 20.37 | 20.47 | 20.26 | 20.34 | 212,200 | -0.14(-0.68%) |
Sep 08, 2016 | 20.50 | 20.53 | 20.39 | 20.48 | 191,372 | -0.02(-0.10%) |
Sep 07, 2016 | 20.40 | 20.52 | 20.37 | 20.50 | 381,063 | +0.22(+1.08%) |
Sep 06, 2016 | 20.21 | 20.34 | 20.12 | 20.28 | 258,106 | -0.02(-0.10%) |
Sep 02, 2016 | 20.42 | 20.30 | 20.30 | 20.30 | 472,400 | +0.07(+0.35%) |
Sep 01, 2016 | 20.30 | 20.38 | 20.20 | 20.23 | 624,795 | +0.00(+0.00%) |
Aug 31, 2016 | 20.34 | 20.35 | 20.18 | 20.23 | 438,591 | -0.11(-0.54%) |
Aug 30, 2016 | 20.35 | 20.38 | 20.16 | 20.34 | 448,228 | -0.04(-0.20%) |
Aug 29, 2016 | 20.46 | 20.55 | 20.35 | 20.38 | 404,564 | -0.15(-0.73%) |
Aug 26, 2016 | 20.67 | 20.81 | 20.48 | 20.53 | 726,607 | -0.13(-0.63%) |
Aug 25, 2016 | 20.80 | 20.81 | 20.62 | 20.66 | 727,876 | -0.08(-0.39%) |
Aug 24, 2016 | 20.96 | 21.00 | 20.68 | 20.74 | 333,077 | -0.25(-1.19%) |
Aug 23, 2016 | 20.90 | 21.03 | 20.88 | 20.99 | 675,375 | +0.02(+0.10%) |
Aug 22, 2016 | 20.89 | 21.04 | 20.86 | 20.97 | 246,282 | +0.11(+0.53%) |
Aug 19, 2016 | 20.75 | 20.90 | 20.75 | 20.86 | 581,845 | -0.08(-0.38%) |
Aug 18, 2016 | 20.84 | 20.96 | 20.82 | 20.94 | 1,069,918 | +0.14(+0.67%) |
Aug 17, 2016 | 20.80 | 20.85 | 20.73 | 20.80 | 241,632 | -0.08(-0.38%) |
Aug 16, 2016 | 20.93 | 20.95 | 20.80 | 20.88 | 417,050 | +0.00(+0.00%) |
Aug 15, 2016 | 20.78 | 20.95 | 20.78 | 20.88 | 801,006 | +0.18(+0.87%) |
Aug 12, 2016 | 20.62 | 20.71 | 20.52 | 20.70 | 434,619 | +0.08(+0.39%) |
Aug 11, 2016 | 20.72 | 20.77 | 20.61 | 20.62 | 143,825 | -0.09(-0.43%) |
Aug 10, 2016 | 20.85 | 20.88 | 20.67 | 20.71 | 170,931 | -0.13(-0.62%) |
Aug 09, 2016 | 20.89 | 21.04 | 20.82 | 20.84 | 348,752 | -0.09(-0.43%) |
Aug 08, 2016 | 21.00 | 21.06 | 20.88 | 20.93 | 371,199 | +0.01(+0.05%) |
Aug 05, 2016 | 20.75 | 20.93 | 20.71 | 20.92 | 823,790 | +0.27(+1.31%) |
Aug 04, 2016 | 20.61 | 20.72 | 20.47 | 20.65 | 297,752 | +0.09(+0.44%) |
Aug 03, 2016 | 20.51 | 20.67 | 20.45 | 20.56 | 610,029 | +0.09(+0.44%) |
Aug 02, 2016 | 20.65 | 20.71 | 20.38 | 20.47 | 595,113 | -0.07(-0.34%) |
Aug 01, 2016 | 20.54 | 20.75 | 20.52 | 20.54 | 603,730 | -0.05(-0.24%) |
Jul 29, 2016 | 20.45 | 20.68 | 20.43 | 20.59 | 904,962 | +0.13(+0.64%) |
Jul 28, 2016 | 20.60 | 20.62 | 20.42 | 20.46 | 1,225,781 | -0.18(-0.87%) |
Jul 27, 2016 | 20.73 | 20.78 | 20.60 | 20.64 | 2,096,210 | -0.08(-0.39%) |
Jul 26, 2016 | 20.70 | 20.79 | 20.67 | 20.72 | 349,259 | -0.08(-0.38%) |
Jul 25, 2016 | 20.79 | 20.82 | 20.70 | 20.80 | 366,508 | +0.07(+0.34%) |
Jul 22, 2016 | 20.57 | 20.76 | 20.42 | 20.73 | 729,372 | +0.00(+0.00%) |
Jul 21, 2016 | 20.92 | 20.95 | 20.70 | 20.73 | 346,351 | -0.08(-0.38%) |
Jul 20, 2016 | 21.05 | 21.11 | 20.80 | 20.81 | 2,116,095 | -0.25(-1.19%) |
Jul 19, 2016 | 21.34 | 21.34 | 21.05 | 21.06 | 598,092 | -0.45(-2.09%) |
Jul 18, 2016 | 21.34 | 21.53 | 21.14 | 21.51 | 1,246,341 | +0.17(+0.80%) |
Jul 15, 2016 | 21.64 | 21.69 | 21.33 | 21.34 | 751,771 | -0.44(-2.02%) |
Jul 14, 2016 | 22.00 | 22.03 | 21.77 | 21.78 | 1,640,021 | +0.10(+0.46%) |
Jul 13, 2016 | 21.81 | 21.90 | 21.67 | 21.68 | 1,968,299 | +0.14(+0.65%) |
Jul 12, 2016 | 21.41 | 21.56 | 21.30 | 21.54 | 964,143 | +0.02(+0.09%) |
Jul 11, 2016 | 21.71 | 21.71 | 21.49 | 21.52 | 287,583 | +0.09(+0.42%) |
Jul 08, 2016 | 21.35 | 21.46 | 21.18 | 21.43 | 813,429 | +0.25(+1.18%) |
Jul 07, 2016 | 21.64 | 21.68 | 21.17 | 21.18 | 1,412,763 | -0.41(-1.90%) |
Jul 06, 2016 | 21.58 | 21.60 | 21.43 | 21.59 | 640,309 | -0.25(-1.14%) |
Jul 05, 2016 | 22.01 | 22.01 | 21.57 | 21.84 | 840,484 | -0.14(-0.64%) |
Jul 01, 2016 | 22.16 | 21.98 | 21.98 | 21.98 | 747,200 | -0.09(-0.41%) |
Jun 30, 2016 | 22.09 | 22.11 | 21.86 | 22.07 | 770,243 | -0.12(-0.54%) |
Jun 29, 2016 | 22.14 | 22.25 | 22.11 | 22.19 | 548,839 | +0.19(+0.86%) |
Jun 28, 2016 | 22.12 | 22.19 | 21.96 | 22.00 | 893,364 | +0.22(+1.01%) |
Jun 27, 2016 | 21.73 | 21.86 | 21.70 | 21.78 | 556,383 | +0.15(+0.69%) |
Jun 24, 2016 | 21.60 | 21.74 | 21.51 | 21.63 | 1,141,063 | -0.47(-2.13%) |
Jun 23, 2016 | 22.08 | 22.14 | 21.93 | 22.10 | 351,526 | +0.07(+0.32%) |
Jun 22, 2016 | 22.14 | 22.21 | 22.02 | 22.03 | 381,481 | -0.15(-0.68%) |
Jun 21, 2016 | 22.32 | 22.32 | 22.16 | 22.18 | 479,302 | -0.33(-1.47%) |
Jun 20, 2016 | 22.63 | 22.63 | 22.50 | 22.51 | 353,359 | -0.26(-1.14%) |
Jun 17, 2016 | 22.75 | 22.85 | 22.63 | 22.77 | 426,063 | +0.22(+0.98%) |
Jun 16, 2016 | 22.67 | 22.71 | 22.30 | 22.55 | 584,371 | -0.11(-0.49%) |
Jun 15, 2016 | 22.79 | 22.82 | 22.65 | 22.66 | 276,655 | -0.04(-0.18%) |
Jun 14, 2016 | 22.55 | 22.71 | 22.40 | 22.70 | 702,437 | +0.02(+0.09%) |
Jun 13, 2016 | 22.85 | 22.87 | 22.67 | 22.68 | 853,763 | -0.11(-0.48%) |
Jun 10, 2016 | 22.82 | 23.01 | 22.70 | 22.79 | 721,332 | -0.02(-0.09%) |
Jun 09, 2016 | 22.98 | 23.01 | 22.78 | 22.81 | 600,804 | -0.15(-0.65%) |
Jun 08, 2016 | 22.61 | 22.98 | 22.61 | 22.96 | 1,131,406 | +0.51(+2.27%) |
Jun 07, 2016 | 22.33 | 22.48 | 22.33 | 22.45 | 2,583,248 | +0.12(+0.54%) |
Jun 06, 2016 | 22.31 | 22.50 | 22.26 | 22.33 | 1,038,254 | +0.26(+1.18%) |
Jun 03, 2016 | 21.87 | 22.07 | 21.78 | 22.07 | 876,555 | +0.34(+1.56%) |
Jun 02, 2016 | 21.59 | 21.79 | 21.56 | 21.73 | 931,748 | +0.27(+1.26%) |
Jun 01, 2016 | 21.27 | 21.47 | 21.22 | 21.46 | 430,101 | +0.15(+0.70%) |
May 31, 2016 | 21.50 | 21.57 | 21.31 | 21.31 | 447,358 | -0.10(-0.47%) |
May 27, 2016 | 21.29 | 21.41 | 21.41 | 21.41 | 499,200 | +0.11(+0.52%) |
May 26, 2016 | 21.18 | 21.30 | 21.00 | 21.30 | 441,982 | +0.23(+1.09%) |
May 25, 2016 | 20.82 | 21.08 | 20.82 | 21.07 | 666,107 | +0.24(+1.15%) |
May 24, 2016 | 20.77 | 20.96 | 20.76 | 20.83 | 594,202 | -0.04(-0.19%) |
May 23, 2016 | 20.98 | 20.98 | 20.83 | 20.87 | 373,755 | -0.25(-1.18%) |
May 20, 2016 | 21.20 | 21.27 | 21.05 | 21.12 | 367,345 | +0.07(+0.33%) |
May 19, 2016 | 21.21 | 21.29 | 20.88 | 21.05 | 644,062 | -0.32(-1.50%) |
May 18, 2016 | 21.32 | 21.45 | 21.25 | 21.37 | 353,132 | -0.10(-0.47%) |
May 17, 2016 | 21.42 | 21.54 | 21.41 | 21.47 | 303,196 | +0.07(+0.33%) |
May 16, 2016 | 21.23 | 21.42 | 21.21 | 21.40 | 717,041 | +0.13(+0.61%) |
May 13, 2016 | 21.25 | 21.31 | 21.20 | 21.27 | 451,004 | -0.10(-0.47%) |
May 12, 2016 | 21.34 | 21.38 | 21.24 | 21.37 | 1,609,006 | +0.09(+0.42%) |
May 11, 2016 | 21.28 | 21.35 | 21.20 | 21.28 | 643,038 | +0.09(+0.42%) |
May 10, 2016 | 20.97 | 21.24 | 20.94 | 21.19 | 495,396 | +0.32(+1.53%) |
May 09, 2016 | 20.94 | 20.97 | 20.79 | 20.87 | 209,015 | -0.01(-0.05%) |
May 06, 2016 | 20.80 | 20.92 | 20.80 | 20.88 | 353,228 | +0.11(+0.53%) |
May 05, 2016 | 21.09 | 21.10 | 20.75 | 20.77 | 333,607 | -0.20(-0.95%) |
May 04, 2016 | 20.89 | 21.00 | 20.85 | 20.97 | 295,061 | +0.09(+0.43%) |
May 03, 2016 | 21.10 | 21.13 | 20.81 | 20.88 | 686,342 | -0.22(-1.04%) |