Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.71 | 26.93 | 26.71 | 26.92 | 9,884 | +0.11(+0.42%) |
Sep 28, 2017 | 26.67 | 26.82 | 26.67 | 26.81 | 20,236 | +0.07(+0.27%) |
Sep 27, 2017 | 26.63 | 26.74 | 26.60 | 26.73 | 20,155 | -0.03(-0.12%) |
Sep 26, 2017 | 26.75 | 26.77 | 26.72 | 26.77 | 19,039 | -0.03(-0.12%) |
Sep 25, 2017 | 26.73 | 26.82 | 26.73 | 26.80 | 12,306 | -0.07(-0.24%) |
Sep 22, 2017 | 26.79 | 26.90 | 26.75 | 26.86 | 54,368 | +0.16(+0.61%) |
Sep 21, 2017 | 26.70 | 26.72 | 26.69 | 26.70 | 2,954 | -0.12(-0.44%) |
Sep 20, 2017 | 26.89 | 26.94 | 26.68 | 26.82 | 12,127 | -0.14(-0.51%) |
Sep 19, 2017 | 26.97 | 26.97 | 26.90 | 26.96 | 239,153 | +0.01(+0.03%) |
Sep 18, 2017 | 26.94 | 27.01 | 26.93 | 26.95 | 2,703 | +0.06(+0.24%) |
Sep 15, 2017 | 26.92 | 26.92 | 26.88 | 26.89 | 5,405 | +0.01(+0.03%) |
Sep 14, 2017 | 26.85 | 26.88 | 26.82 | 26.88 | 2,427 | +0.02(+0.06%) |
Sep 13, 2017 | 26.93 | 26.93 | 26.83 | 26.86 | 2,868 | -0.14(-0.54%) |
Sep 12, 2017 | 27.01 | 27.04 | 27.01 | 27.01 | 3,015 | -0.05(-0.18%) |
Sep 11, 2017 | 27.00 | 27.08 | 27.00 | 27.05 | 5,314 | +0.16(+0.60%) |
Sep 08, 2017 | 26.93 | 26.93 | 26.87 | 26.89 | 5,277 | +0.05(+0.18%) |
Sep 07, 2017 | 26.84 | 26.85 | 26.77 | 26.85 | 8,455 | +0.16(+0.60%) |
Sep 06, 2017 | 26.67 | 26.69 | 26.63 | 26.69 | 1,916 | +0.12(+0.45%) |
Sep 05, 2017 | 26.65 | 26.65 | 26.53 | 26.57 | 1,342 | -0.18(-0.68%) |
Sep 01, 2017 | 26.81 | 26.81 | 26.81 | 26.75 | 35,034 | +0.04(+0.17%) |
Aug 31, 2017 | 26.66 | 26.75 | 26.65 | 26.70 | 5,841 | +0.14(+0.51%) |
Aug 30, 2017 | 26.57 | 26.57 | 26.52 | 26.57 | 1,554 | -0.03(-0.12%) |
Aug 29, 2017 | 26.57 | 26.64 | 26.57 | 26.60 | 5,748 | -0.03(-0.12%) |
Aug 28, 2017 | 26.65 | 26.65 | 26.58 | 26.63 | 19,517 | +0.03(+0.12%) |
Aug 25, 2017 | 26.56 | 26.60 | 26.56 | 26.60 | 2,131 | +0.12(+0.47%) |
Aug 24, 2017 | 26.57 | 26.57 | 26.47 | 26.47 | 1,493 | -0.11(-0.41%) |
Aug 23, 2017 | 26.55 | 26.58 | 26.53 | 26.58 | 1,907 | +0.03(+0.12%) |
Aug 22, 2017 | 26.50 | 26.56 | 26.50 | 26.55 | 4,276 | +0.12(+0.47%) |
Aug 21, 2017 | 26.42 | 26.49 | 26.42 | 26.43 | 2,928 | -0.02(-0.07%) |
Aug 18, 2017 | 26.42 | 26.44 | 26.42 | 26.44 | 859 | +0.10(+0.36%) |
Aug 17, 2017 | 26.46 | 26.54 | 26.35 | 26.35 | 4,014 | -0.22(-0.84%) |
Aug 16, 2017 | 26.57 | 26.57 | 26.57 | 26.57 | 1,685 | +0.11(+0.42%) |
Aug 15, 2017 | 26.48 | 26.48 | 26.46 | 26.46 | 1,638 | -0.10(-0.36%) |
Aug 14, 2017 | 26.54 | 26.58 | 26.52 | 26.56 | 1,616 | +0.13(+0.51%) |
Aug 11, 2017 | 26.40 | 26.42 | 26.37 | 26.42 | 3,536 | +0.01(+0.03%) |
Aug 10, 2017 | 26.54 | 26.55 | 26.40 | 26.41 | 3,117 | -0.28(-1.05%) |
Aug 09, 2017 | 26.63 | 26.69 | 26.63 | 26.69 | 1,508 | -0.07(-0.27%) |
Aug 08, 2017 | 26.82 | 26.82 | 26.73 | 26.77 | 2,201 | -0.04(-0.14%) |
Aug 07, 2017 | 26.81 | 26.82 | 26.80 | 26.80 | 6,088 | -0.01(-0.04%) |
Aug 04, 2017 | 26.81 | 26.81 | 26.81 | 26.81 | 717 | -0.02(-0.06%) |
Aug 03, 2017 | 26.88 | 26.88 | 26.82 | 26.83 | 2,024 | +0.07(+0.27%) |
Aug 02, 2017 | 26.80 | 26.80 | 26.76 | 26.76 | 1,053 | -0.01(-0.03%) |
Aug 01, 2017 | 26.76 | 26.82 | 26.72 | 26.77 | 3,885 | +0.18(+0.69%) |
Jul 31, 2017 | 26.56 | 26.58 | 26.56 | 26.58 | 656 | +0.10(+0.36%) |
Jul 28, 2017 | 26.43 | 26.51 | 26.43 | 26.48 | 1,301 | +0.05(+0.20%) |
Jul 27, 2017 | 26.52 | 26.52 | 26.42 | 26.43 | 2,000 | +0.05(+0.20%) |
Jul 26, 2017 | 26.36 | 26.38 | 26.36 | 26.38 | 2,548 | -0.00(-0.00%) |
Jul 25, 2017 | 26.53 | 26.53 | 26.36 | 26.38 | 1,814 | +0.03(+0.12%) |
Jul 24, 2017 | 26.28 | 26.35 | 26.28 | 26.35 | 2,958 | -0.01(-0.05%) |
Jul 21, 2017 | 26.36 | 26.36 | 26.36 | 26.36 | 744 | -0.08(-0.30%) |
Jul 20, 2017 | 26.44 | 26.44 | 26.44 | 26.44 | 881 | +0.00(+0.02%) |
Jul 19, 2017 | 26.40 | 26.44 | 26.39 | 26.44 | 2,093 | +0.16(+0.61%) |
Jul 18, 2017 | 26.23 | 26.28 | 26.23 | 26.28 | 1,909 | +0.02(+0.08%) |
Jul 17, 2017 | 26.26 | 26.26 | 26.24 | 26.25 | 2,211 | +0.03(+0.13%) |
Jul 14, 2017 | 26.27 | 26.11 | 26.22 | 32,332 | +0.11(+0.44%) | |
Jul 13, 2017 | 26.00 | 26.11 | 26.00 | 26.11 | 2,082 | +0.16(+0.61%) |
Jul 12, 2017 | 25.95 | 26.02 | 25.95 | 25.95 | 86,863 | +0.22(+0.85%) |
Jul 11, 2017 | 25.72 | 25.73 | 25.72 | 25.73 | 1,395 | -0.06(-0.24%) |
Jul 10, 2017 | 25.80 | 25.83 | 25.79 | 25.79 | 1,103 | +0.05(+0.19%) |
Jul 07, 2017 | 25.63 | 25.74 | 25.63 | 25.74 | 1,977 | +0.08(+0.32%) |
Jul 06, 2017 | 25.63 | 25.69 | 25.63 | 25.66 | 1,765 | -0.17(-0.64%) |
Jul 05, 2017 | 25.79 | 25.83 | 25.79 | 25.83 | 1,214 | -0.07(-0.28%) |
Jul 03, 2017 | 25.87 | 25.91 | 25.87 | 25.90 | 2,200 | -0.06(-0.25%) |
Jun 30, 2017 | 25.92 | 25.97 | 25.92 | 25.96 | 1,357 | +0.04(+0.15%) |
Jun 29, 2017 | 25.92 | 25.95 | 25.85 | 25.93 | 3,367 | -0.20(-0.76%) |
Jun 28, 2017 | 26.07 | 26.15 | 26.07 | 26.12 | 3,794 | +0.11(+0.43%) |
Jun 27, 2017 | 25.98 | 26.03 | 25.97 | 26.01 | 2,508 | -0.05(-0.18%) |
Jun 26, 2017 | 26.08 | 26.09 | 26.03 | 26.06 | 1,769 | +0.04(+0.15%) |
Jun 23, 2017 | 25.96 | 26.02 | 25.96 | 26.02 | 2,291 | +0.04(+0.17%) |
Jun 22, 2017 | 26.00 | 26.00 | 25.93 | 25.98 | 2,272 | +0.02(+0.06%) |
Jun 21, 2017 | 25.94 | 25.96 | 25.94 | 25.96 | 1,228 | -0.04(-0.15%) |
Jun 20, 2017 | 26.08 | 26.08 | 25.96 | 26.00 | 2,011 | -0.21(-0.81%) |
Jun 19, 2017 | 26.20 | 26.21 | 26.15 | 26.21 | 1,908 | +0.17(+0.64%) |
Jun 16, 2017 | 25.97 | 26.09 | 25.97 | 26.05 | 1,337 | +0.20(+0.76%) |
Jun 15, 2017 | 25.76 | 25.85 | 25.76 | 25.85 | 1,612 | -0.24(-0.91%) |
Jun 14, 2017 | 26.19 | 26.19 | 26.02 | 26.09 | 3,016 | +0.02(+0.06%) |
Jun 13, 2017 | 26.02 | 26.07 | 26.00 | 26.07 | 4,914 | +0.24(+0.92%) |
Jun 12, 2017 | 25.86 | 25.87 | 25.82 | 25.83 | 4,012 | -0.16(-0.63%) |
Jun 09, 2017 | 25.98 | 26.06 | 25.98 | 26.00 | 1,825 | -0.08(-0.32%) |
Jun 08, 2017 | 26.06 | 26.08 | 26.03 | 26.08 | 3,655 | -0.13(-0.51%) |
Jun 07, 2017 | 26.24 | 26.24 | 26.13 | 26.21 | 2,345 | -0.01(-0.03%) |
Jun 06, 2017 | 26.20 | 26.23 | 26.16 | 26.22 | 4,965 | -0.02(-0.06%) |
Jun 05, 2017 | 26.25 | 26.25 | 26.24 | 26.24 | 8,358 | -0.13(-0.48%) |
Jun 02, 2017 | 26.26 | 26.36 | 26.25 | 26.36 | 2,608 | +0.20(+0.78%) |
Jun 01, 2017 | 26.10 | 26.17 | 26.10 | 26.16 | 9,524 | +0.13(+0.48%) |
May 31, 2017 | 26.05 | 26.07 | 26.01 | 26.03 | 17,150 | +0.14(+0.55%) |
May 30, 2017 | 25.83 | 25.90 | 25.83 | 25.89 | 5,031 | +0.04(+0.15%) |
May 26, 2017 | 25.85 | 25.85 | 25.80 | 25.85 | 2,965 | -0.06(-0.24%) |
May 25, 2017 | 25.95 | 25.95 | 25.89 | 25.91 | 3,478 | -0.01(-0.03%) |
May 24, 2017 | 25.83 | 25.93 | 25.78 | 25.92 | 19,985 | +0.08(+0.31%) |
May 23, 2017 | 25.85 | 25.85 | 25.81 | 25.84 | 45,565 | -0.01(-0.03%) |
May 22, 2017 | 25.82 | 25.85 | 25.81 | 25.85 | 1,886 | +0.14(+0.55%) |
May 19, 2017 | 25.71 | 25.71 | 25.71 | 25.71 | 1,170 | +0.13(+0.52%) |
May 18, 2017 | 25.49 | 25.57 | 25.49 | 25.57 | 1,353 | +0.09(+0.37%) |
May 17, 2017 | 25.66 | 25.66 | 25.48 | 25.48 | 1,151 | -0.23(-0.88%) |
May 16, 2017 | 25.61 | 25.72 | 25.61 | 25.71 | 2,385 | +0.15(+0.59%) |
May 15, 2017 | 25.55 | 25.56 | 25.55 | 25.56 | 1,391 | +0.35(+1.39%) |
May 11, 2017 | 25.20 | 267 | -0.06(-0.22%) | |||
May 10, 2017 | 25.28 | 25.28 | 25.25 | 25.26 | 2,678 | +0.03(+0.13%) |
May 09, 2017 | 25.27 | 25.27 | 25.23 | 25.23 | 2,874 | -0.01(-0.03%) |
May 08, 2017 | 25.28 | 25.28 | 25.22 | 25.23 | 3,499 | -0.16(-0.62%) |
May 05, 2017 | 25.32 | 25.39 | 25.32 | 25.39 | 1,455 | +0.16(+0.63%) |
May 04, 2017 | 25.18 | 25.23 | 25.18 | 25.23 | 2,241 | +0.25(+0.99%) |
May 03, 2017 | 25.01 | 25.01 | 24.98 | 24.98 | 2,785 | -0.00(-0.01%) |
May 02, 2017 | 24.94 | 25.01 | 24.94 | 24.99 | 4,100 | +0.15(+0.59%) |
May 01, 2017 | 24.79 | 24.84 | 24.79 | 24.84 | 2,149 | +0.12(+0.50%) |
Apr 28, 2017 | 24.78 | 24.78 | 24.71 | 24.72 | 1,824 | -0.01(-0.02%) |
Apr 27, 2017 | 24.73 | 24.74 | 24.72 | 24.72 | 1,407 | +0.02(+0.10%) |
Apr 26, 2017 | 24.72 | 24.73 | 24.68 | 24.70 | 3,359 | -0.11(-0.44%) |
Apr 25, 2017 | 24.75 | 24.81 | 24.75 | 24.81 | 1,758 | +0.20(+0.81%) |
Apr 24, 2017 | 24.57 | 24.61 | 24.57 | 24.61 | 1,181 | +0.65(+2.72%) |
Apr 21, 2017 | 23.96 | 23.96 | 23.96 | 23.96 | 1,160 | -0.10(-0.41%) |
Apr 20, 2017 | 24.06 | 24.12 | 24.06 | 24.06 | 2,388 | +0.24(+1.00%) |
Apr 19, 2017 | 23.92 | 23.92 | 23.82 | 23.82 | 2,337 | -0.08(-0.36%) |
Apr 18, 2017 | 24.01 | 24.01 | 23.84 | 23.91 | 2,922 | -0.11(-0.45%) |
Apr 17, 2017 | 24.00 | 24.01 | 24.00 | 24.01 | 1,398 | +0.10(+0.43%) |
Apr 13, 2017 | 23.96 | 23.96 | 23.91 | 23.91 | 1,592 | -0.12(-0.49%) |
Apr 12, 2017 | 23.99 | 24.03 | 23.93 | 24.03 | 4,745 | +0.09(+0.36%) |
Apr 11, 2017 | 24.05 | 24.05 | 23.81 | 23.94 | 1,604 | +0.09(+0.40%) |
Apr 10, 2017 | 23.85 | 23.87 | 23.83 | 23.85 | 3,426 | -0.03(-0.14%) |
Apr 07, 2017 | 23.87 | 23.89 | 23.87 | 23.88 | 3,142 | -0.06(-0.26%) |
Apr 06, 2017 | 23.82 | 23.96 | 23.82 | 23.94 | 3,977 | -0.02(-0.07%) |
Apr 05, 2017 | 23.95 | 23.99 | 23.93 | 23.96 | 3,729 | -0.01(-0.03%) |
Apr 04, 2017 | 23.94 | 24.00 | 23.94 | 23.97 | 2,889 | -0.02(-0.09%) |
Mar 31, 2017 | 23.99 | 1,094 | +0.11(+0.46%) | |||
Mar 30, 2017 | 23.94 | 23.95 | 23.88 | 23.88 | 2,586 | -0.04(-0.15%) |
Mar 29, 2017 | 23.90 | 23.91 | 23.88 | 23.91 | 2,217 | -0.12(-0.51%) |
Mar 28, 2017 | 24.12 | 24.12 | 24.01 | 24.04 | 3,341 | +0.07(+0.30%) |
Mar 27, 2017 | 24.01 | 24.01 | 23.96 | 23.97 | 1,680 | +0.09(+0.36%) |
Mar 24, 2017 | 23.84 | 23.89 | 23.82 | 23.88 | 4,226 | +0.10(+0.42%) |
Mar 23, 2017 | 23.75 | 23.81 | 23.75 | 23.78 | 1,313 | +0.09(+0.36%) |
Mar 22, 2017 | 23.72 | 23.72 | 23.70 | 23.70 | 2,203 | +0.03(+0.12%) |
Mar 21, 2017 | 23.98 | 23.98 | 23.67 | 23.67 | 5,077 | -0.08(-0.33%) |
Mar 20, 2017 | 23.79 | 23.81 | 23.71 | 23.74 | 3,312 | -0.05(-0.21%) |
Mar 17, 2017 | 23.71 | 23.79 | 23.71 | 23.79 | 2,015 | +0.09(+0.38%) |
Mar 16, 2017 | 23.65 | 23.70 | 23.61 | 23.70 | 3,308 | +0.17(+0.71%) |
Mar 15, 2017 | 23.29 | 23.54 | 23.29 | 23.54 | 3,120 | +0.28(+1.20%) |
Mar 14, 2017 | 23.29 | 23.29 | 23.23 | 23.26 | 1,624 | -0.12(-0.50%) |
Mar 13, 2017 | 23.28 | 23.38 | 23.28 | 23.38 | 1,775 | +0.09(+0.37%) |
Mar 10, 2017 | 23.20 | 23.31 | 23.20 | 23.29 | 2,456 | +0.16(+0.68%) |
Mar 09, 2017 | 22.93 | 23.16 | 22.93 | 23.13 | 2,979 | +0.06(+0.24%) |
Mar 08, 2017 | 23.11 | 23.11 | 23.07 | 23.08 | 2,011 | -0.07(-0.31%) |
Mar 07, 2017 | 23.26 | 23.26 | 23.13 | 23.15 | 2,150 | -0.04(-0.19%) |
Mar 06, 2017 | 23.34 | 23.34 | 23.15 | 23.19 | 4,260 | -0.07(-0.31%) |
Mar 03, 2017 | 23.28 | 23.28 | 23.15 | 23.27 | 3,030 | +0.19(+0.81%) |
Mar 02, 2017 | 23.09 | 23.16 | 23.08 | 23.08 | 2,453 | -0.21(-0.88%) |
Mar 01, 2017 | 23.23 | 23.28 | 23.21 | 23.28 | 2,279 | +0.15(+0.67%) |
Feb 28, 2017 | 23.12 | 23.16 | 23.12 | 23.13 | 2,313 | +0.02(+0.07%) |
Feb 27, 2017 | 23.09 | 23.11 | 23.09 | 23.11 | 2,437 | +0.03(+0.15%) |
Feb 24, 2017 | 23.09 | 23.18 | 23.07 | 23.08 | 3,216 | -0.15(-0.65%) |
Feb 23, 2017 | 23.24 | 23.27 | 23.23 | 23.23 | 2,579 | +0.07(+0.29%) |
Feb 22, 2017 | 23.05 | 23.17 | 23.05 | 23.16 | 3,091 | +0.11(+0.47%) |
Feb 21, 2017 | 23.04 | 23.10 | 23.04 | 23.05 | 4,297 | -0.06(-0.27%) |
Feb 17, 2017 | 23.12 | 23.12 | 23.12 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 23.14 | 23.14 | 23.05 | 23.10 | 6,892 | +0.07(+0.32%) |
Feb 15, 2017 | 22.87 | 23.04 | 22.87 | 23.03 | 8,021 | +0.12(+0.52%) |
Feb 14, 2017 | 23.09 | 23.09 | 22.82 | 22.91 | 4,104 | -0.06(-0.26%) |
Feb 13, 2017 | 22.98 | 23.01 | 22.96 | 22.97 | 5,444 | +0.00(+0.02%) |
Feb 10, 2017 | 22.90 | 22.97 | 22.90 | 22.97 | 4,544 | +0.02(+0.10%) |
Feb 09, 2017 | 23.01 | 23.01 | 22.94 | 22.94 | 3,029 | +0.02(+0.07%) |
Feb 08, 2017 | 22.89 | 22.93 | 22.89 | 22.93 | 7,307 | +0.11(+0.48%) |
Feb 07, 2017 | 22.66 | 22.83 | 22.66 | 22.82 | 7,104 | +0.03(+0.11%) |
Feb 06, 2017 | 22.76 | 22.79 | 22.75 | 22.79 | 1,568 | -0.16(-0.70%) |
Feb 03, 2017 | 22.94 | 22.97 | 22.91 | 22.95 | 4,626 | +0.07(+0.33%) |
Feb 02, 2017 | 22.90 | 22.90 | 22.80 | 22.88 | 6,031 | +0.07(+0.32%) |
Feb 01, 2017 | 23.01 | 23.01 | 22.72 | 22.81 | 7,135 | +0.04(+0.19%) |
Jan 31, 2017 | 22.75 | 22.78 | 22.70 | 22.76 | 5,350 | +0.17(+0.73%) |
Jan 30, 2017 | 22.71 | 22.71 | 22.52 | 22.60 | 7,805 | -0.12(-0.51%) |
Jan 27, 2017 | 22.75 | 22.76 | 22.71 | 22.71 | 9,601 | +0.02(+0.09%) |
Jan 26, 2017 | 22.70 | 22.73 | 22.68 | 22.69 | 5,296 | -0.04(-0.17%) |
Jan 25, 2017 | 22.86 | 22.86 | 22.72 | 22.73 | 5,486 | +0.06(+0.28%) |
Jan 24, 2017 | 22.76 | 22.76 | 22.63 | 22.67 | 2,005 | +0.06(+0.24%) |
Jan 23, 2017 | 22.58 | 22.61 | 22.54 | 22.61 | 2,762 | +0.08(+0.35%) |
Jan 20, 2017 | 22.53 | 22.55 | 22.47 | 22.53 | 3,910 | +0.07(+0.32%) |
Jan 19, 2017 | 22.46 | 22.46 | 22.43 | 22.46 | 1,739 | -0.02(-0.10%) |
Jan 18, 2017 | 22.69 | 22.69 | 22.49 | 22.49 | 25,086 | -0.12(-0.52%) |
Jan 17, 2017 | 22.60 | 22.76 | 22.58 | 22.61 | 7,183 | +0.01(+0.03%) |
Jan 13, 2017 | 22.60 | 22.60 | 22.60 | 0 | +0.08(+0.35%) | |
Jan 12, 2017 | 22.48 | 22.56 | 22.48 | 22.52 | 4,349 | +0.07(+0.31%) |
Jan 11, 2017 | 22.32 | 22.47 | 22.31 | 22.45 | 6,761 | +0.08(+0.36%) |
Jan 10, 2017 | 22.40 | 22.43 | 22.37 | 22.37 | 2,802 | -0.02(-0.11%) |
Jan 09, 2017 | 22.35 | 22.39 | 22.35 | 22.39 | 1,073 | -0.02(-0.08%) |
Jan 06, 2017 | 22.43 | 22.44 | 22.41 | 22.41 | 1,807 | -0.10(-0.44%) |
Jan 05, 2017 | 22.41 | 22.52 | 22.41 | 22.51 | 3,680 | +0.32(+1.44%) |
Jan 04, 2017 | 22.13 | 22.19 | 22.13 | 22.19 | 3,203 | +0.25(+1.13%) |
Jan 03, 2017 | 21.98 | 22.00 | 21.90 | 21.94 | 7,756 | +0.02(+0.10%) |
Dec 30, 2016 | 21.92 | 21.92 | 21.92 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 21.91 | 21.91 | 21.91 | 21.91 | 2,020 | +0.11(+0.52%) |
Dec 28, 2016 | 21.80 | 21.81 | 21.76 | 21.79 | 1,788 | -0.12(-0.54%) |
Dec 27, 2016 | 21.93 | 21.93 | 21.87 | 21.91 | 4,735 | +0.06(+0.25%) |
Dec 23, 2016 | 21.86 | 21.86 | 21.86 | 0 | +0.05(+0.22%) | |
Dec 22, 2016 | 21.79 | 21.82 | 21.77 | 21.81 | 2,623 | -0.02(-0.07%) |
Dec 21, 2016 | 22.04 | 22.04 | 21.83 | 21.83 | 2,306 | -0.02(-0.07%) |
Dec 20, 2016 | 21.85 | 21.89 | 21.84 | 21.84 | 6,201 | +0.03(+0.13%) |
Dec 19, 2016 | 21.86 | 21.86 | 21.81 | 21.81 | 2,402 | +0.04(+0.16%) |
Dec 16, 2016 | 21.94 | 21.94 | 21.78 | 21.78 | 1,558 | -0.02(-0.09%) |
Dec 15, 2016 | 21.76 | 21.80 | 21.74 | 21.80 | 3,423 | -0.26(-1.16%) |
Dec 14, 2016 | 22.38 | 22.38 | 22.06 | 22.06 | 8,132 | -0.28(-1.26%) |
Dec 13, 2016 | 22.27 | 22.37 | 22.27 | 22.34 | 6,098 | +0.25(+1.15%) |
Dec 12, 2016 | 22.12 | 22.12 | 22.05 | 22.08 | 5,990 | -0.04(-0.17%) |
Dec 09, 2016 | 22.11 | 22.13 | 22.11 | 22.12 | 1,005 | +0.04(+0.20%) |
Dec 08, 2016 | 22.19 | 22.19 | 22.01 | 22.08 | 4,325 | -0.16(-0.74%) |
Dec 07, 2016 | 22.03 | 22.25 | 22.03 | 22.24 | 3,178 | +0.23(+1.02%) |
Dec 06, 2016 | 21.97 | 22.02 | 21.97 | 22.02 | 1,650 | +0.06(+0.28%) |
Dec 05, 2016 | 21.92 | 21.99 | 21.92 | 21.95 | 2,482 | +0.20(+0.94%) |
Dec 02, 2016 | 21.75 | 21.84 | 21.75 | 21.75 | 1,885 | +0.04(+0.18%) |
Dec 01, 2016 | 21.75 | 21.75 | 21.67 | 21.71 | 2,571 | -0.19(-0.85%) |
Nov 30, 2016 | 21.95 | 21.95 | 21.84 | 21.90 | 2,316 | +0.01(+0.06%) |
Nov 29, 2016 | 21.82 | 21.93 | 21.82 | 21.88 | 2,916 | +0.02(+0.10%) |
Nov 28, 2016 | 21.83 | 21.86 | 21.83 | 21.86 | 2,215 | +0.03(+0.13%) |
Nov 25, 2016 | 21.87 | 21.87 | 21.83 | 21.83 | 620 | +0.18(+0.84%) |
Nov 23, 2016 | 21.65 | 21.65 | 21.65 | 0 | -0.06(-0.26%) | |
Nov 22, 2016 | 21.68 | 21.73 | 21.66 | 21.71 | 2,157 | +0.00(+0.00%) |
Nov 21, 2016 | 21.68 | 21.71 | 21.63 | 21.71 | 4,098 | +0.08(+0.36%) |
Nov 18, 2016 | 21.58 | 21.65 | 21.58 | 21.63 | 3,589 | -0.07(-0.32%) |
Nov 17, 2016 | 21.74 | 21.74 | 21.68 | 21.70 | 2,979 | +0.12(+0.58%) |
Nov 16, 2016 | 21.57 | 21.59 | 21.57 | 21.58 | 3,175 | -0.15(-0.71%) |
Nov 15, 2016 | 21.60 | 21.73 | 21.60 | 21.73 | 9,417 | +0.13(+0.61%) |
Nov 14, 2016 | 21.57 | 21.61 | 21.57 | 21.60 | 1,590 | -0.26(-1.18%) |
Nov 11, 2016 | 21.77 | 21.86 | 21.76 | 21.86 | 3,280 | -0.02(-0.07%) |
Nov 10, 2016 | 22.34 | 22.34 | 21.87 | 21.87 | 3,269 | -0.49(-2.18%) |
Nov 09, 2016 | 22.31 | 22.39 | 22.31 | 22.36 | 849,974 | -0.20(-0.87%) |
Nov 08, 2016 | 22.50 | 22.56 | 22.50 | 22.56 | 1,240 | +0.25(+1.13%) |
Nov 04, 2016 | 22.30 | 456 | -0.12(-0.55%) | |||
Nov 03, 2016 | 22.41 | 22.43 | 22.41 | 22.43 | 1,430 | -0.03(-0.14%) |
Nov 02, 2016 | 22.46 | 22.46 | 22.46 | 22.46 | 365 | +0.03(+0.13%) |
Nov 01, 2016 | 22.43 | 22.43 | 22.43 | 22.43 | 264 | -0.09(-0.41%) |
Oct 31, 2016 | 22.52 | 22.52 | 22.52 | 22.52 | 735 | +0.09(+0.40%) |
Oct 28, 2016 | 22.43 | 22.43 | 22.43 | 22.43 | 528 | -0.06(-0.28%) |
Oct 27, 2016 | 22.56 | 22.56 | 22.49 | 22.49 | 709 | -0.06(-0.28%) |
Oct 26, 2016 | 22.56 | 22.56 | 22.56 | 22.56 | 328 | -0.17(-0.76%) |
Oct 24, 2016 | 22.79 | 22.79 | 22.72 | 22.73 | 143 | +0.06(+0.28%) |
Oct 21, 2016 | 22.67 | 22.67 | 22.67 | 22.67 | 667 | -0.17(-0.76%) |
Oct 20, 2016 | 22.86 | 22.86 | 22.82 | 22.84 | 1,323 | -0.10(-0.44%) |
Oct 19, 2016 | 22.94 | 22.94 | 22.94 | 22.94 | 1,036 | +0.03(+0.14%) |
Oct 18, 2016 | 22.68 | 22.93 | 22.68 | 22.91 | 8,047 | +0.21(+0.94%) |
Oct 17, 2016 | 22.70 | 22.71 | 22.70 | 22.70 | 3,090 | -0.17(-0.74%) |
Oct 14, 2016 | 22.83 | 22.90 | 22.82 | 22.87 | 24,934 | +0.06(+0.25%) |
Oct 13, 2016 | 22.60 | 22.81 | 22.60 | 22.81 | 968 | +0.08(+0.36%) |
Oct 12, 2016 | 22.73 | 22.73 | 22.73 | 22.73 | 376 | -0.08(-0.36%) |
Oct 11, 2016 | 22.94 | 22.94 | 22.81 | 22.81 | 1,446 | -0.35(-1.49%) |
Oct 10, 2016 | 23.12 | 23.16 | 23.12 | 23.15 | 5,259 | +0.07(+0.31%) |
Oct 07, 2016 | 23.06 | 23.09 | 22.94 | 23.08 | 80,344 | -0.15(-0.64%) |
Oct 06, 2016 | 23.19 | 23.23 | 23.19 | 23.23 | 978 | -0.14(-0.61%) |
Oct 04, 2016 | 23.36 | 23.37 | 23.34 | 23.37 | 96 | -0.16(-0.70%) |