Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.00 | 22.00 | 21.86 | 21.95 | 1,630 | +0.08(+0.36%) |
Aug 30, 2016 | 21.93 | 21.93 | 21.83 | 21.87 | 1,654 | -0.07(-0.32%) |
Aug 29, 2016 | 21.95 | 21.96 | 21.86 | 21.94 | 6,947 | +0.03(+0.12%) |
Aug 26, 2016 | 21.90 | 21.98 | 21.90 | 21.91 | 2,365 | -0.11(-0.49%) |
Aug 25, 2016 | 22.00 | 22.07 | 21.93 | 22.02 | 5,582 | +0.11(+0.51%) |
Aug 24, 2016 | 22.00 | 22.00 | 21.90 | 21.91 | 4,043 | -0.10(-0.46%) |
Aug 23, 2016 | 22.01 | 22.01 | 21.96 | 22.01 | 7,206 | -0.06(-0.29%) |
Aug 22, 2016 | 21.97 | 22.07 | 21.97 | 22.07 | 4,025 | +0.08(+0.36%) |
Aug 19, 2016 | 22.05 | 22.05 | 21.96 | 21.99 | 1,042 | -0.06(-0.28%) |
Aug 18, 2016 | 22.09 | 22.09 | 22.03 | 22.05 | 3,886 | -0.02(-0.08%) |
Aug 17, 2016 | 22.09 | 22.09 | 21.95 | 22.07 | 2,220 | -0.02(-0.08%) |
Aug 16, 2016 | 22.04 | 22.09 | 22.01 | 22.09 | 3,568 | +0.00(+0.01%) |
Aug 15, 2016 | 22.02 | 22.09 | 21.93 | 22.09 | 3,723 | +0.06(+0.28%) |
Aug 12, 2016 | 21.97 | 22.08 | 21.97 | 22.03 | 9,321 | +0.06(+0.29%) |
Aug 11, 2016 | 22.07 | 22.09 | 21.96 | 21.96 | 6,084 | -0.06(-0.29%) |
Aug 10, 2016 | 22.03 | 22.09 | 21.98 | 22.03 | 8,417 | +0.06(+0.29%) |
Aug 09, 2016 | 21.93 | 21.96 | 21.93 | 21.96 | 1,172 | +0.02(+0.08%) |
Aug 08, 2016 | 21.99 | 22.01 | 21.87 | 21.95 | 25,135 | -0.08(-0.38%) |
Aug 05, 2016 | 22.01 | 22.09 | 22.00 | 22.03 | 7,901 | -0.12(-0.53%) |
Aug 04, 2016 | 21.97 | 22.15 | 21.97 | 22.15 | 7,819 | +0.18(+0.84%) |
Aug 03, 2016 | 22.12 | 22.14 | 21.96 | 21.96 | 8,086 | -0.13(-0.61%) |
Aug 02, 2016 | 22.05 | 22.11 | 22.04 | 22.10 | 12,719 | +0.07(+0.33%) |
Aug 01, 2016 | 22.13 | 22.13 | 21.96 | 22.03 | 3,089 | +0.01(+0.04%) |
Jul 29, 2016 | 21.96 | 22.13 | 21.96 | 22.02 | 1,980 | +0.05(+0.25%) |
Jul 28, 2016 | 21.95 | 22.00 | 21.92 | 21.96 | 9,875 | +0.03(+0.12%) |
Jul 27, 2016 | 21.89 | 21.94 | 21.85 | 21.94 | 7,428 | -0.01(-0.04%) |
Jul 26, 2016 | 21.91 | 21.95 | 21.88 | 21.95 | 1,212 | +0.09(+0.41%) |
Jul 25, 2016 | 21.90 | 21.92 | 21.86 | 21.86 | 5,389 | -0.11(-0.49%) |
Jul 22, 2016 | 21.95 | 21.98 | 21.95 | 21.97 | 6,643 | +0.06(+0.29%) |
Jul 21, 2016 | 21.88 | 21.92 | 21.88 | 21.90 | 1,800 | -0.10(-0.45%) |
Jul 20, 2016 | 21.94 | 22.00 | 21.86 | 22.00 | 3,809 | +0.11(+0.49%) |
Jul 19, 2016 | 21.83 | 21.96 | 21.83 | 21.89 | 16,218 | +0.07(+0.33%) |
Jul 18, 2016 | 21.82 | 21.91 | 21.81 | 21.82 | 15,363 | -0.04(-0.21%) |
Jul 15, 2016 | 21.86 | 21.97 | 21.86 | 21.87 | 9,170 | +0.01(+0.04%) |
Jul 14, 2016 | 21.84 | 21.99 | 21.84 | 21.86 | 30,397 | +0.02(+0.10%) |
Jul 13, 2016 | 21.86 | 21.94 | 21.80 | 21.83 | 12,960 | -0.00(-0.02%) |
Jul 12, 2016 | 21.85 | 21.94 | 21.81 | 21.84 | 8,493 | +0.02(+0.08%) |
Jul 11, 2016 | 21.85 | 21.90 | 21.82 | 21.82 | 11,963 | +0.00(+0.00%) |
Jul 08, 2016 | 21.81 | 21.87 | 21.80 | 21.82 | 21,137 | -0.06(-0.29%) |
Jul 07, 2016 | 21.87 | 21.96 | 21.81 | 21.88 | 9,789 | +0.08(+0.37%) |
Jul 06, 2016 | 21.89 | 21.89 | 21.80 | 21.80 | 7,681 | -0.04(-0.16%) |
Jul 05, 2016 | 21.77 | 21.97 | 21.77 | 21.84 | 27,398 | -0.14(-0.65%) |
Jul 01, 2016 | 21.95 | 21.98 | 21.98 | 21.98 | 7,795 | +0.06(+0.26%) |
Jun 30, 2016 | 22.02 | 22.05 | 21.91 | 21.93 | 15,109 | -0.04(-0.18%) |
Jun 29, 2016 | 22.00 | 22.05 | 21.96 | 21.96 | 6,080 | -0.02(-0.08%) |
Jun 28, 2016 | 22.01 | 22.01 | 21.97 | 21.98 | 4,818 | -0.05(-0.24%) |
Jun 27, 2016 | 22.12 | 22.13 | 21.94 | 22.04 | 44,363 | -0.11(-0.49%) |
Jun 24, 2016 | 22.19 | 22.22 | 22.04 | 22.14 | 9,988 | -0.14(-0.64%) |
Jun 23, 2016 | 22.14 | 22.31 | 22.10 | 22.29 | 24,809 | +0.11(+0.49%) |
Jun 22, 2016 | 22.14 | 22.18 | 22.10 | 22.18 | 16,248 | +0.04(+0.20%) |
Jun 21, 2016 | 22.11 | 22.22 | 22.09 | 22.14 | 6,854 | +0.01(+0.05%) |
Jun 20, 2016 | 22.06 | 22.21 | 22.06 | 22.13 | 7,162 | +0.05(+0.24%) |
Jun 17, 2016 | 22.09 | 22.14 | 22.05 | 22.07 | 6,426 | -0.19(-0.85%) |
Jun 16, 2016 | 22.02 | 22.26 | 22.01 | 22.26 | 2,955 | +0.12(+0.53%) |
Jun 15, 2016 | 22.26 | 22.27 | 22.05 | 22.14 | 5,403 | -0.07(-0.32%) |
Jun 14, 2016 | 22.15 | 22.22 | 22.05 | 22.22 | 12,854 | +0.12(+0.53%) |
Jun 13, 2016 | 22.14 | 22.14 | 22.09 | 22.10 | 16,438 | -0.10(-0.45%) |
Jun 10, 2016 | 22.21 | 22.28 | 22.14 | 22.20 | 35,452 | +0.03(+0.12%) |
Jun 09, 2016 | 22.18 | 22.36 | 22.15 | 22.17 | 25,843 | -0.03(-0.12%) |
Jun 08, 2016 | 22.19 | 22.26 | 22.17 | 22.20 | 39,328 | +0.04(+0.16%) |
Jun 07, 2016 | 22.26 | 22.27 | 22.14 | 22.16 | 14,482 | -0.02(-0.08%) |
Jun 06, 2016 | 22.19 | 22.26 | 22.18 | 22.18 | 23,981 | -0.07(-0.32%) |
Jun 03, 2016 | 22.14 | 22.28 | 21.77 | 22.25 | 36,396 | +0.14(+0.65%) |
Jun 02, 2016 | 22.10 | 22.23 | 22.10 | 22.11 | 42,530 | -0.02(-0.10%) |
Jun 01, 2016 | 22.09 | 22.22 | 22.09 | 22.13 | 10,528 | +0.02(+0.10%) |
May 31, 2016 | 22.19 | 22.26 | 22.09 | 22.11 | 34,792 | -0.06(-0.28%) |
May 27, 2016 | 22.22 | 22.17 | 22.17 | 22.17 | 18,708 | -0.01(-0.04%) |
May 26, 2016 | 22.25 | 22.30 | 22.17 | 22.18 | 14,404 | +0.00(+0.00%) |
May 25, 2016 | 22.22 | 22.23 | 22.15 | 22.18 | 21,958 | +0.01(+0.04%) |
May 24, 2016 | 22.16 | 22.31 | 22.16 | 22.17 | 14,901 | -0.02(-0.08%) |
May 23, 2016 | 22.32 | 22.34 | 22.16 | 22.19 | 15,410 | +0.03(+0.12%) |
May 20, 2016 | 22.19 | 22.26 | 22.16 | 22.16 | 2,974 | -0.13(-0.60%) |
May 19, 2016 | 22.22 | 22.31 | 22.14 | 22.30 | 14,878 | +0.07(+0.32%) |
May 18, 2016 | 22.22 | 22.26 | 22.22 | 22.22 | 4,320 | -0.05(-0.24%) |
May 17, 2016 | 22.31 | 22.32 | 22.23 | 22.28 | 19,831 | +0.04(+0.16%) |
May 16, 2016 | 22.31 | 22.31 | 22.22 | 22.24 | 12,077 | +0.01(+0.04%) |
May 13, 2016 | 22.29 | 22.33 | 22.21 | 22.23 | 27,465 | -0.03(-0.12%) |
May 12, 2016 | 22.36 | 22.36 | 22.21 | 22.26 | 10,204 | -0.08(-0.36%) |
May 11, 2016 | 22.32 | 22.36 | 22.31 | 22.34 | 3,245 | -0.05(-0.24%) |
May 10, 2016 | 22.29 | 22.43 | 22.28 | 22.40 | 24,017 | +0.11(+0.48%) |
May 09, 2016 | 22.37 | 22.38 | 22.29 | 22.29 | 6,484 | -0.12(-0.52%) |
May 06, 2016 | 22.40 | 22.45 | 22.31 | 22.40 | 10,628 | +0.04(+0.16%) |
May 05, 2016 | 22.40 | 22.45 | 22.30 | 22.37 | 6,165 | +0.01(+0.04%) |
May 04, 2016 | 22.46 | 22.51 | 22.36 | 22.36 | 9,495 | -0.08(-0.36%) |
May 03, 2016 | 22.44 | 22.47 | 22.42 | 22.44 | 12,193 | -0.01(-0.05%) |
May 02, 2016 | 22.41 | 22.52 | 22.40 | 22.45 | 39,345 | +0.03(+0.13%) |
Apr 29, 2016 | 22.45 | 22.53 | 22.41 | 22.42 | 11,032 | +0.01(+0.04%) |
Apr 28, 2016 | 22.44 | 22.45 | 22.37 | 22.41 | 45,152 | +0.09(+0.40%) |
Apr 27, 2016 | 22.38 | 22.49 | 22.27 | 22.32 | 17,732 | -0.01(-0.04%) |
Apr 26, 2016 | 22.40 | 22.40 | 22.33 | 22.33 | 33,436 | -0.03(-0.12%) |
Apr 25, 2016 | 22.45 | 22.45 | 22.34 | 22.36 | 5,032 | -0.11(-0.48%) |
Apr 22, 2016 | 22.40 | 22.52 | 22.35 | 22.47 | 50,541 | -0.08(-0.36%) |
Apr 21, 2016 | 22.49 | 22.58 | 22.40 | 22.55 | 99,270 | +0.13(+0.56%) |
Apr 20, 2016 | 22.42 | 22.47 | 22.40 | 22.42 | 100,900 | -0.01(-0.04%) |
Apr 19, 2016 | 22.48 | 22.56 | 22.43 | 22.43 | 162,942 | -0.03(-0.12%) |
Apr 18, 2016 | 22.49 | 22.54 | 22.42 | 22.46 | 60,735 | -0.06(-0.28%) |
Apr 15, 2016 | 22.36 | 22.56 | 22.36 | 22.52 | 68,188 | +0.04(+0.16%) |
Apr 14, 2016 | 22.49 | 22.49 | 22.39 | 22.49 | 16,588 | +0.10(+0.44%) |
Apr 13, 2016 | 22.34 | 22.49 | 22.33 | 22.39 | 13,571 | -0.07(-0.32%) |
Apr 12, 2016 | 22.47 | 22.51 | 22.40 | 22.46 | 273,443 | +0.00(+0.00%) |
Apr 11, 2016 | 22.38 | 22.53 | 22.36 | 22.46 | 10,175 | -0.06(-0.28%) |
Apr 08, 2016 | 22.38 | 22.53 | 22.36 | 22.52 | 7,212 | +0.10(+0.44%) |
Apr 07, 2016 | 22.40 | 22.47 | 22.32 | 22.42 | 5,644 | +0.05(+0.24%) |
Apr 06, 2016 | 22.45 | 22.45 | 22.36 | 22.37 | 4,862 | +0.01(+0.04%) |
Apr 05, 2016 | 22.37 | 22.49 | 22.36 | 22.36 | 33,152 | -0.03(-0.12%) |
Apr 04, 2016 | 22.49 | 22.53 | 22.31 | 22.39 | 23,774 | -0.17(-0.76%) |
Apr 01, 2016 | 22.45 | 22.57 | 22.41 | 22.56 | 48,696 | +0.11(+0.48%) |
Mar 31, 2016 | 22.57 | 22.60 | 22.45 | 22.45 | 19,077 | +0.00(+0.00%) |
Mar 30, 2016 | 22.42 | 22.49 | 22.37 | 22.45 | 13,951 | +0.17(+0.77%) |
Mar 29, 2016 | 22.27 | 22.40 | 22.27 | 22.28 | 12,375 | +0.02(+0.08%) |
Mar 28, 2016 | 22.22 | 22.40 | 22.22 | 22.26 | 8,102 | -0.06(-0.28%) |
Mar 24, 2016 | 22.28 | 22.32 | 22.32 | 22.32 | 17,261 | -0.03(-0.12%) |
Mar 23, 2016 | 22.45 | 22.45 | 22.29 | 22.35 | 6,524 | -0.05(-0.24%) |
Mar 22, 2016 | 22.39 | 22.57 | 22.28 | 22.40 | 6,091 | +0.05(+0.24%) |
Mar 21, 2016 | 22.41 | 22.57 | 22.35 | 22.35 | 35,818 | -0.07(-0.32%) |
Mar 18, 2016 | 22.36 | 22.45 | 22.36 | 22.42 | 13,232 | -0.01(-0.04%) |
Mar 17, 2016 | 22.44 | 22.45 | 22.24 | 22.43 | 12,334 | +0.22(+1.01%) |
Mar 16, 2016 | 22.38 | 22.43 | 22.14 | 22.21 | 49,680 | -0.06(-0.28%) |
Mar 15, 2016 | 22.31 | 22.40 | 22.27 | 22.27 | 6,479 | -0.08(-0.36%) |
Mar 14, 2016 | 22.31 | 22.64 | 22.31 | 22.35 | 5,530 | -0.02(-0.08%) |
Mar 11, 2016 | 22.40 | 22.44 | 22.28 | 22.37 | 41,022 | +0.09(+0.40%) |
Mar 10, 2016 | 22.27 | 22.35 | 22.27 | 22.28 | 5,604 | +0.00(+0.00%) |
Mar 09, 2016 | 22.31 | 22.36 | 22.28 | 22.28 | 26,659 | -0.07(-0.32%) |
Mar 08, 2016 | 22.28 | 22.36 | 22.27 | 22.35 | 16,599 | +0.04(+0.16%) |
Mar 07, 2016 | 22.32 | 22.34 | 22.27 | 22.31 | 20,886 | +0.04(+0.16%) |
Mar 04, 2016 | 22.25 | 22.40 | 22.25 | 22.28 | 25,721 | +0.13(+0.61%) |
Mar 03, 2016 | 22.08 | 22.21 | 22.08 | 22.14 | 14,135 | +0.12(+0.53%) |
Mar 02, 2016 | 22.03 | 22.17 | 22.02 | 22.03 | 42,899 | -0.16(-0.73%) |
Mar 01, 2016 | 22.30 | 22.30 | 22.05 | 22.19 | 71,314 | +0.03(+0.12%) |
Feb 29, 2016 | 22.04 | 22.16 | 22.04 | 22.16 | 10,372 | +0.13(+0.57%) |
Feb 26, 2016 | 22.14 | 22.14 | 22.04 | 22.04 | 11,362 | -0.03(-0.12%) |
Feb 25, 2016 | 22.05 | 22.13 | 22.05 | 22.06 | 11,122 | -0.03(-0.14%) |
Feb 24, 2016 | 22.07 | 22.10 | 22.06 | 22.09 | 5,017 | +0.02(+0.08%) |
Feb 23, 2016 | 22.13 | 22.13 | 22.07 | 22.08 | 10,769 | -0.00(-0.02%) |
Feb 22, 2016 | 22.06 | 22.22 | 22.06 | 22.08 | 26,726 | +0.01(+0.04%) |
Feb 19, 2016 | 22.14 | 22.14 | 22.07 | 22.07 | 6,594 | +0.00(+0.00%) |
Feb 18, 2016 | 22.11 | 22.16 | 22.07 | 22.07 | 3,728 | -0.07(-0.32%) |
Feb 17, 2016 | 22.14 | 22.15 | 22.01 | 22.14 | 104,128 | +0.06(+0.28%) |
Feb 16, 2016 | 22.16 | 22.21 | 22.07 | 22.08 | 88,762 | +0.04(+0.16%) |
Feb 12, 2016 | 22.04 | 22.05 | 22.05 | 22.05 | 226,956 | +0.03(+0.12%) |
Feb 11, 2016 | 21.98 | 22.12 | 21.95 | 22.02 | 22,190 | +0.07(+0.33%) |
Feb 10, 2016 | 21.95 | 22.00 | 21.90 | 21.95 | 46,839 | +0.02(+0.08%) |
Feb 09, 2016 | 21.89 | 21.94 | 21.87 | 21.93 | 13,047 | +0.07(+0.33%) |
Feb 08, 2016 | 21.93 | 21.93 | 21.78 | 21.86 | 58,921 | +0.01(+0.04%) |
Feb 05, 2016 | 21.85 | 21.89 | 21.72 | 21.85 | 23,632 | -0.01(-0.04%) |
Feb 04, 2016 | 21.75 | 21.91 | 21.74 | 21.86 | 57,241 | +0.12(+0.54%) |
Feb 03, 2016 | 21.73 | 21.76 | 21.73 | 21.74 | 31,739 | +0.02(+0.08%) |
Feb 02, 2016 | 21.68 | 21.77 | 21.62 | 21.72 | 61,294 | -0.08(-0.37%) |
Feb 01, 2016 | 21.76 | 21.83 | 21.76 | 21.80 | 31,008 | +0.02(+0.08%) |
Jan 29, 2016 | 21.75 | 21.88 | 21.75 | 21.78 | 14,096 | +0.05(+0.25%) |
Jan 28, 2016 | 21.75 | 21.86 | 21.72 | 21.73 | 18,107 | -0.10(-0.45%) |
Jan 27, 2016 | 21.75 | 21.83 | 21.74 | 21.83 | 34,373 | +0.00(+0.00%) |
Jan 26, 2016 | 21.80 | 21.91 | 21.73 | 21.83 | 20,777 | -0.07(-0.33%) |
Jan 25, 2016 | 21.78 | 21.94 | 21.72 | 21.90 | 47,014 | +0.04(+0.21%) |
Jan 22, 2016 | 21.87 | 21.87 | 21.78 | 21.86 | 85,057 | +0.04(+0.21%) |
Jan 21, 2016 | 21.70 | 21.82 | 21.67 | 21.81 | 9,355 | +0.05(+0.25%) |
Jan 20, 2016 | 21.64 | 21.77 | 21.64 | 21.76 | 57,132 | +0.09(+0.41%) |
Jan 19, 2016 | 21.76 | 21.78 | 21.60 | 21.67 | 313,964 | -0.05(-0.25%) |
Jan 15, 2016 | 21.61 | 21.72 | 21.72 | 21.72 | 29,176 | +0.02(+0.08%) |
Jan 14, 2016 | 21.69 | 21.76 | 21.69 | 21.70 | 23,922 | +0.01(+0.04%) |
Jan 13, 2016 | 21.62 | 21.76 | 21.57 | 21.69 | 228,110 | +0.09(+0.42%) |
Jan 12, 2016 | 21.67 | 21.67 | 21.55 | 21.61 | 50,124 | -0.02(-0.08%) |
Jan 11, 2016 | 21.51 | 21.65 | 21.51 | 21.62 | 51,027 | +0.16(+0.75%) |
Jan 08, 2016 | 21.38 | 21.50 | 21.38 | 21.46 | 74,101 | +0.01(+0.04%) |
Jan 07, 2016 | 21.33 | 21.52 | 21.33 | 21.45 | 120,129 | -0.11(-0.50%) |
Jan 06, 2016 | 21.40 | 21.58 | 21.37 | 21.56 | 116,989 | -0.03(-0.12%) |
Jan 05, 2016 | 21.64 | 21.72 | 21.54 | 21.59 | 128,181 | -0.14(-0.66%) |
Jan 04, 2016 | 21.71 | 21.73 | 21.67 | 21.73 | 34,786 | -0.10(-0.45%) |
Dec 31, 2015 | 21.75 | 21.83 | 21.83 | 21.83 | 10,133 | -0.05(-0.25%) |
Dec 30, 2015 | 21.81 | 21.88 | 21.77 | 21.88 | 12,778 | +0.08(+0.37%) |
Dec 29, 2015 | 21.75 | 21.80 | 21.70 | 21.80 | 36,433 | -0.02(-0.08%) |
Dec 28, 2015 | 21.80 | 21.91 | 21.80 | 21.82 | 31,550 | -0.11(-0.49%) |
Dec 24, 2015 | 21.86 | 21.93 | 21.93 | 21.93 | 10,690 | +0.02(+0.08%) |
Dec 23, 2015 | 21.90 | 21.96 | 21.83 | 21.91 | 13,921 | -0.04(-0.16%) |
Dec 22, 2015 | 21.91 | 21.95 | 21.90 | 21.95 | 26,368 | +0.08(+0.37%) |
Dec 21, 2015 | 21.85 | 21.96 | 21.78 | 21.87 | 22,521 | -0.03(-0.12%) |
Dec 18, 2015 | 21.96 | 21.96 | 21.75 | 21.89 | 10,264 | -0.05(-0.25%) |
Dec 17, 2015 | 21.79 | 21.95 | 21.60 | 21.95 | 17,880 | +0.01(+0.04%) |
Dec 16, 2015 | 22.00 | 22.00 | 21.87 | 21.94 | 28,657 | -0.03(-0.12%) |
Dec 15, 2015 | 21.91 | 21.98 | 21.91 | 21.96 | 21,446 | +0.05(+0.25%) |
Dec 14, 2015 | 21.92 | 21.95 | 21.87 | 21.91 | 22,200 | -0.08(-0.37%) |
Dec 11, 2015 | 21.98 | 21.99 | 21.84 | 21.99 | 36,444 | -0.11(-0.49%) |
Dec 10, 2015 | 22.13 | 22.13 | 22.00 | 22.10 | 5,053 | +0.03(+0.12%) |
Dec 09, 2015 | 22.07 | 22.15 | 22.06 | 22.07 | 6,913 | -0.13(-0.56%) |
Dec 08, 2015 | 22.18 | 22.21 | 22.05 | 22.20 | 33,282 | -0.05(-0.20%) |
Dec 07, 2015 | 22.22 | 22.25 | 22.11 | 22.24 | 15,899 | -0.01(-0.04%) |
Dec 04, 2015 | 22.31 | 22.31 | 22.24 | 22.25 | 2,115 | -0.04(-0.20%) |
Dec 03, 2015 | 22.29 | 22.33 | 22.29 | 22.30 | 9,214 | +0.01(+0.04%) |
Dec 02, 2015 | 22.27 | 22.29 | 22.25 | 22.29 | 8,927 | +0.04(+0.20%) |
Dec 01, 2015 | 22.19 | 22.31 | 22.19 | 22.24 | 18,371 | -0.03(-0.12%) |
Nov 30, 2015 | 22.28 | 22.40 | 22.27 | 22.27 | 8,308 | -0.04(-0.16%) |
Nov 27, 2015 | 22.26 | 22.31 | 22.22 | 22.31 | 19,297 | -0.04(-0.20%) |
Nov 25, 2015 | 22.36 | 22.35 | 22.35 | 22.35 | 34,522 | +0.00(+0.00%) |
Nov 24, 2015 | 22.29 | 22.35 | 22.20 | 22.35 | 20,644 | +0.02(+0.08%) |
Nov 23, 2015 | 22.32 | 22.36 | 22.29 | 22.33 | 10,921 | -0.07(-0.32%) |
Nov 20, 2015 | 22.38 | 22.40 | 22.28 | 22.40 | 4,517 | +0.05(+0.24%) |
Nov 19, 2015 | 22.34 | 22.41 | 22.27 | 22.35 | 10,057 | -0.04(-0.16%) |
Nov 18, 2015 | 22.46 | 22.46 | 22.35 | 22.39 | 11,993 | -0.05(-0.24%) |
Nov 17, 2015 | 22.39 | 22.44 | 22.31 | 22.44 | 6,054 | +0.05(+0.24%) |
Nov 16, 2015 | 22.36 | 22.43 | 22.33 | 22.39 | 14,489 | -0.03(-0.12%) |
Nov 13, 2015 | 22.44 | 22.45 | 22.41 | 22.41 | 4,907 | -0.02(-0.08%) |
Nov 12, 2015 | 22.43 | 22.51 | 22.43 | 22.43 | 5,755 | +0.00(+0.00%) |
Nov 11, 2015 | 22.43 | 22.51 | 22.43 | 22.43 | 3,466 | -0.02(-0.08%) |
Nov 10, 2015 | 22.49 | 22.52 | 22.36 | 22.45 | 7,883 | -0.01(-0.04%) |
Nov 09, 2015 | 22.43 | 22.47 | 22.37 | 22.46 | 8,986 | +0.07(+0.32%) |
Nov 06, 2015 | 22.50 | 22.55 | 22.39 | 22.39 | 8,021 | -0.14(-0.64%) |
Nov 05, 2015 | 22.55 | 22.55 | 22.45 | 22.53 | 19,989 | +0.04(+0.20%) |
Nov 04, 2015 | 22.57 | 22.62 | 22.49 | 22.49 | 18,383 | -0.09(-0.40%) |
Nov 03, 2015 | 22.61 | 22.65 | 22.50 | 22.57 | 6,167 | +0.03(+0.12%) |
Nov 02, 2015 | 22.60 | 22.65 | 22.53 | 22.55 | 29,240 | -0.05(-0.24%) |
Oct 30, 2015 | 22.57 | 22.73 | 22.57 | 22.60 | 20,963 | +0.11(+0.48%) |
Oct 29, 2015 | 22.47 | 22.53 | 22.37 | 22.49 | 18,792 | +0.13(+0.60%) |
Oct 28, 2015 | 22.39 | 22.50 | 22.31 | 22.36 | 6,985 | -0.08(-0.36%) |
Oct 27, 2015 | 22.40 | 22.46 | 22.38 | 22.44 | 12,204 | +0.01(+0.04%) |
Oct 26, 2015 | 22.48 | 22.57 | 22.32 | 22.43 | 8,476 | -0.05(-0.24%) |
Oct 23, 2015 | 22.46 | 22.54 | 22.46 | 22.49 | 13,695 | +0.04(+0.16%) |
Oct 22, 2015 | 22.45 | 22.56 | 22.39 | 22.45 | 15,608 | -0.03(-0.12%) |
Oct 21, 2015 | 22.51 | 22.52 | 22.48 | 22.48 | 15,761 | -0.03(-0.12%) |
Oct 20, 2015 | 22.48 | 22.57 | 22.48 | 22.50 | 9,039 | +0.04(+0.16%) |
Oct 19, 2015 | 22.54 | 22.58 | 22.45 | 22.47 | 65,726 | -0.06(-0.28%) |
Oct 16, 2015 | 22.59 | 22.59 | 22.53 | 22.53 | 22,127 | -0.03(-0.12%) |
Oct 15, 2015 | 22.62 | 22.63 | 22.53 | 22.56 | 6,092 | -0.01(-0.04%) |
Oct 14, 2015 | 22.51 | 22.65 | 22.51 | 22.57 | 11,890 | +0.02(+0.08%) |
Oct 13, 2015 | 22.63 | 22.63 | 22.55 | 22.55 | 53,907 | +0.01(+0.04%) |
Oct 12, 2015 | 22.57 | 22.71 | 22.52 | 22.54 | 21,245 | +0.05(+0.24%) |
Oct 09, 2015 | 22.53 | 22.57 | 22.47 | 22.49 | 29,583 | +0.04(+0.16%) |
Oct 08, 2015 | 22.42 | 22.49 | 22.42 | 22.45 | 17,327 | +0.00(+0.00%) |
Oct 07, 2015 | 22.45 | 22.47 | 22.43 | 22.45 | 24,020 | +0.03(+0.12%) |
Oct 06, 2015 | 22.45 | 22.45 | 22.40 | 22.42 | 18,738 | +0.00(+0.00%) |
Oct 05, 2015 | 22.43 | 22.44 | 22.37 | 22.42 | 20,844 | -0.01(-0.04%) |
Oct 02, 2015 | 22.34 | 22.44 | 22.34 | 22.43 | 13,108 | +0.04(+0.16%) |
Oct 01, 2015 | 22.32 | 22.44 | 22.32 | 22.40 | 11,059 | +0.02(+0.08%) |
Sep 30, 2015 | 22.42 | 22.43 | 22.37 | 22.38 | 8,331 | -0.03(-0.12%) |
Sep 29, 2015 | 22.41 | 22.44 | 22.34 | 22.40 | 49,494 | +0.06(+0.28%) |
Sep 28, 2015 | 22.34 | 22.35 | 22.30 | 22.34 | 25,444 | +0.11(+0.48%) |
Sep 25, 2015 | 22.31 | 22.33 | 22.22 | 22.23 | 7,276 | +0.05(+0.24%) |
Sep 24, 2015 | 22.22 | 22.23 | 22.16 | 22.18 | 75,243 | -0.02(-0.08%) |
Sep 23, 2015 | 22.21 | 22.31 | 22.18 | 22.20 | 70,095 | -0.04(-0.20%) |
Sep 22, 2015 | 22.28 | 22.29 | 22.21 | 22.24 | 116,204 | -0.05(-0.24%) |
Sep 21, 2015 | 22.32 | 22.37 | 22.30 | 22.30 | 53,049 | -0.01(-0.04%) |
Sep 18, 2015 | 22.34 | 22.38 | 22.31 | 22.31 | 59,461 | +0.06(+0.28%) |
Sep 17, 2015 | 22.27 | 22.35 | 22.19 | 22.24 | 77,030 | -0.04(-0.20%) |
Sep 16, 2015 | 22.23 | 22.34 | 22.23 | 22.29 | 49,677 | +0.08(+0.36%) |
Sep 15, 2015 | 22.27 | 22.31 | 22.20 | 22.21 | 18,251 | -0.04(-0.16%) |
Sep 14, 2015 | 22.25 | 22.38 | 22.22 | 22.24 | 49,401 | +0.06(+0.28%) |
Sep 11, 2015 | 22.27 | 22.27 | 22.18 | 22.18 | 53,303 | -0.06(-0.28%) |
Sep 10, 2015 | 22.21 | 22.26 | 22.13 | 22.24 | 113,667 | +0.17(+0.77%) |
Sep 09, 2015 | 22.02 | 22.18 | 22.02 | 22.07 | 93,830 | -0.01(-0.04%) |
Sep 08, 2015 | 21.90 | 22.14 | 21.90 | 22.08 | 56,667 | +0.04(+0.16%) |
Sep 04, 2015 | 22.12 | 22.05 | 22.05 | 22.05 | 33,854 | -0.05(-0.24%) |
Sep 03, 2015 | 22.13 | 22.14 | 22.08 | 22.10 | 61,829 | -0.02(-0.08%) |
Sep 02, 2015 | 22.12 | 22.15 | 22.02 | 22.12 | 21,527 | -0.15(-0.69%) |