Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.68 | 22.68 | 22.53 | 22.60 | 267,258 | -0.11(-0.47%) |
Apr 27, 2017 | 22.68 | 22.80 | 22.67 | 22.70 | 124,452 | +0.04(+0.18%) |
Apr 26, 2017 | 22.72 | 22.82 | 22.65 | 22.66 | 135,514 | -0.07(-0.33%) |
Apr 25, 2017 | 22.65 | 22.76 | 22.65 | 22.74 | 338,744 | +0.07(+0.29%) |
Apr 24, 2017 | 22.62 | 22.67 | 22.50 | 22.67 | 99,483 | +0.12(+0.51%) |
Apr 21, 2017 | 22.50 | 22.61 | 22.50 | 22.56 | 185,521 | +0.04(+0.18%) |
Apr 20, 2017 | 22.53 | 22.56 | 22.35 | 22.52 | 184,688 | -0.03(-0.15%) |
Apr 19, 2017 | 22.70 | 22.74 | 22.51 | 22.55 | 241,413 | -0.15(-0.65%) |
Apr 18, 2017 | 22.68 | 22.75 | 22.64 | 22.70 | 330,275 | -0.02(-0.07%) |
Apr 17, 2017 | 22.59 | 22.71 | 22.58 | 22.71 | 174,725 | +0.20(+0.88%) |
Apr 13, 2017 | 22.69 | 22.69 | 22.51 | 22.52 | 274,849 | -0.16(-0.72%) |
Apr 12, 2017 | 22.55 | 22.70 | 22.46 | 22.68 | 336,151 | +0.12(+0.55%) |
Apr 11, 2017 | 22.52 | 22.58 | 22.45 | 22.56 | 250,787 | +0.03(+0.15%) |
Apr 10, 2017 | 22.48 | 22.56 | 22.43 | 22.52 | 190,629 | +0.07(+0.29%) |
Apr 07, 2017 | 22.61 | 22.67 | 22.46 | 22.46 | 198,342 | -0.11(-0.47%) |
Apr 06, 2017 | 22.60 | 22.61 | 22.49 | 22.56 | 232,328 | -0.09(-0.40%) |
Apr 05, 2017 | 22.55 | 22.68 | 22.53 | 22.65 | 336,893 | +0.08(+0.36%) |
Apr 04, 2017 | 22.42 | 22.61 | 22.39 | 22.57 | 325,319 | +0.14(+0.62%) |
Apr 03, 2017 | 22.53 | 22.55 | 22.32 | 22.43 | 644,371 | -0.09(-0.40%) |
Mar 31, 2017 | 22.47 | 22.61 | 22.38 | 22.52 | 182,766 | +0.07(+0.29%) |
Mar 30, 2017 | 22.45 | 22.47 | 22.36 | 22.46 | 233,583 | -0.02(-0.11%) |
Mar 29, 2017 | 22.45 | 22.50 | 22.33 | 22.48 | 316,165 | +0.05(+0.22%) |
Mar 28, 2017 | 22.44 | 22.46 | 22.35 | 22.43 | 258,763 | -0.01(-0.04%) |
Mar 27, 2017 | 22.56 | 22.56 | 22.35 | 22.44 | 511,521 | -0.10(-0.44%) |
Mar 24, 2017 | 22.42 | 22.62 | 22.39 | 22.54 | 1,544,077 | +0.13(+0.59%) |
Mar 23, 2017 | 22.48 | 22.61 | 22.38 | 22.41 | 420,075 | -0.07(-0.33%) |
Mar 22, 2017 | 22.52 | 22.60 | 22.41 | 22.48 | 422,612 | -0.07(-0.29%) |
Mar 21, 2017 | 22.44 | 22.61 | 22.36 | 22.55 | 257,133 | +0.12(+0.55%) |
Mar 20, 2017 | 22.61 | 22.61 | 22.38 | 22.42 | 132,180 | -0.15(-0.67%) |
Mar 17, 2017 | 22.51 | 22.65 | 22.49 | 22.58 | 324,200 | +0.13(+0.56%) |
Mar 16, 2017 | 22.60 | 22.60 | 22.43 | 22.45 | 245,779 | -0.15(-0.65%) |
Mar 15, 2017 | 22.38 | 22.69 | 22.34 | 22.60 | 494,186 | +0.35(+1.58%) |
Mar 14, 2017 | 22.31 | 22.31 | 22.18 | 22.25 | 234,628 | -0.10(-0.44%) |
Mar 13, 2017 | 22.26 | 22.35 | 22.23 | 22.34 | 294,930 | +0.06(+0.26%) |
Mar 10, 2017 | 22.15 | 22.31 | 22.15 | 22.29 | 270,461 | +0.20(+0.89%) |
Mar 09, 2017 | 22.03 | 22.17 | 22.03 | 22.09 | 402,773 | +0.05(+0.22%) |
Mar 08, 2017 | 22.20 | 22.21 | 22.02 | 22.04 | 420,914 | -0.28(-1.25%) |
Mar 07, 2017 | 22.42 | 22.48 | 22.31 | 22.32 | 320,666 | -0.17(-0.76%) |
Mar 06, 2017 | 22.63 | 22.63 | 22.46 | 22.49 | 225,857 | -0.15(-0.65%) |
Mar 03, 2017 | 22.69 | 22.69 | 22.52 | 22.64 | 278,781 | -0.06(-0.25%) |
Mar 02, 2017 | 22.63 | 22.79 | 22.57 | 22.70 | 396,041 | +0.05(+0.22%) |
Mar 01, 2017 | 22.57 | 22.76 | 22.54 | 22.65 | 1,229,894 | -0.07(-0.32%) |
Feb 28, 2017 | 22.70 | 22.78 | 22.68 | 22.72 | 250,707 | -0.02(-0.11%) |
Feb 27, 2017 | 22.83 | 22.83 | 22.72 | 22.74 | 241,631 | -0.13(-0.57%) |
Feb 24, 2017 | 22.79 | 22.89 | 22.78 | 22.87 | 314,801 | +0.10(+0.43%) |
Feb 23, 2017 | 22.70 | 22.85 | 22.56 | 22.78 | 385,788 | +0.11(+0.51%) |
Feb 22, 2017 | 22.56 | 22.69 | 22.52 | 22.66 | 485,392 | +0.09(+0.40%) |
Feb 21, 2017 | 22.30 | 22.59 | 22.26 | 22.57 | 814,928 | +0.26(+1.17%) |
Feb 17, 2017 | 22.31 | 22.31 | 22.31 | 0 | +0.07(+0.29%) | |
Feb 16, 2017 | 22.10 | 22.25 | 22.10 | 22.25 | 337,634 | +0.16(+0.70%) |
Feb 15, 2017 | 22.04 | 22.10 | 21.92 | 22.09 | 326,377 | -0.03(-0.15%) |
Feb 14, 2017 | 22.24 | 22.25 | 22.01 | 22.12 | 439,551 | -0.11(-0.48%) |
Feb 13, 2017 | 22.17 | 22.24 | 22.14 | 22.23 | 557,267 | -0.01(-0.04%) |
Feb 10, 2017 | 22.04 | 22.24 | 22.01 | 22.24 | 351,581 | +0.20(+0.89%) |
Feb 09, 2017 | 22.10 | 22.11 | 21.98 | 22.04 | 501,835 | -0.06(-0.26%) |
Feb 08, 2017 | 21.98 | 22.12 | 21.98 | 22.10 | 279,415 | +0.12(+0.56%) |
Feb 07, 2017 | 21.98 | 22.00 | 21.91 | 21.98 | 193,830 | +0.02(+0.07%) |
Feb 06, 2017 | 22.15 | 22.15 | 21.95 | 21.96 | 218,593 | -0.16(-0.74%) |
Feb 03, 2017 | 22.14 | 22.18 | 22.06 | 22.12 | 208,052 | +0.09(+0.41%) |
Feb 02, 2017 | 22.01 | 22.04 | 21.89 | 22.03 | 396,204 | +0.05(+0.22%) |
Feb 01, 2017 | 22.21 | 22.30 | 21.89 | 21.98 | 888,431 | -0.28(-1.25%) |
Jan 31, 2017 | 21.98 | 22.27 | 21.98 | 22.26 | 406,766 | +0.31(+1.42%) |
Jan 30, 2017 | 22.02 | 22.05 | 21.82 | 21.95 | 230,760 | -0.07(-0.33%) |
Jan 27, 2017 | 22.14 | 22.16 | 21.99 | 22.02 | 218,521 | -0.07(-0.33%) |
Jan 26, 2017 | 21.98 | 22.11 | 21.98 | 22.10 | 293,567 | +0.12(+0.56%) |
Jan 25, 2017 | 21.98 | 21.99 | 21.89 | 21.98 | 284,683 | +0.02(+0.07%) |
Jan 24, 2017 | 21.96 | 22.02 | 21.93 | 21.96 | 230,793 | -0.04(-0.19%) |
Jan 23, 2017 | 22.11 | 22.11 | 21.94 | 22.00 | 221,859 | -0.04(-0.19%) |
Jan 20, 2017 | 22.06 | 22.16 | 21.98 | 22.04 | 310,302 | +0.03(+0.15%) |
Jan 19, 2017 | 22.11 | 22.14 | 21.95 | 22.01 | 491,098 | -0.12(-0.55%) |
Jan 18, 2017 | 22.17 | 22.22 | 22.10 | 22.13 | 347,384 | -0.04(-0.18%) |
Jan 17, 2017 | 22.04 | 22.26 | 22.04 | 22.17 | 283,357 | +0.17(+0.78%) |
Jan 13, 2017 | 22.00 | 22.00 | 22.00 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 22.02 | 22.03 | 21.84 | 22.01 | 364,565 | -0.02(-0.07%) |
Jan 11, 2017 | 21.89 | 22.03 | 21.89 | 22.02 | 367,053 | +0.12(+0.56%) |
Jan 10, 2017 | 21.89 | 21.93 | 21.80 | 21.90 | 346,736 | +0.01(+0.04%) |
Jan 09, 2017 | 22.20 | 22.20 | 21.89 | 21.89 | 400,968 | -0.27(-1.22%) |
Jan 06, 2017 | 22.06 | 22.20 | 22.04 | 22.16 | 336,341 | +0.05(+0.22%) |
Jan 05, 2017 | 22.20 | 22.20 | 22.03 | 22.11 | 1,270,375 | -0.06(-0.26%) |
Jan 04, 2017 | 22.10 | 22.26 | 22.07 | 22.17 | 2,484,428 | +0.11(+0.48%) |
Jan 03, 2017 | 21.92 | 22.07 | 21.84 | 22.07 | 725,653 | +0.21(+0.97%) |
Dec 30, 2016 | 21.85 | 21.85 | 21.85 | 0 | -0.17(-0.78%) | |
Dec 29, 2016 | 21.87 | 22.05 | 21.87 | 22.02 | 634,130 | +0.21(+0.97%) |
Dec 28, 2016 | 22.05 | 22.05 | 21.80 | 21.81 | 262,974 | -0.21(-0.97%) |
Dec 27, 2016 | 21.89 | 22.10 | 21.89 | 22.02 | 249,504 | +0.05(+0.22%) |
Dec 23, 2016 | 21.98 | 21.98 | 21.98 | 0 | +0.04(+0.19%) | |
Dec 22, 2016 | 21.84 | 21.97 | 21.82 | 21.93 | 260,460 | +0.07(+0.34%) |
Dec 21, 2016 | 21.95 | 22.02 | 21.85 | 21.86 | 331,418 | -0.07(-0.33%) |
Dec 20, 2016 | 21.93 | 22.03 | 21.91 | 21.93 | 466,889 | -0.01(-0.04%) |
Dec 19, 2016 | 21.90 | 21.96 | 21.83 | 21.94 | 280,382 | +0.11(+0.48%) |
Dec 16, 2016 | 21.76 | 21.90 | 21.72 | 21.84 | 441,749 | +0.14(+0.63%) |
Dec 15, 2016 | 21.50 | 21.70 | 21.40 | 21.70 | 295,516 | +0.18(+0.83%) |
Dec 14, 2016 | 21.89 | 22.01 | 21.50 | 21.52 | 662,683 | -0.30(-1.37%) |
Dec 13, 2016 | 21.70 | 21.84 | 21.66 | 21.82 | 465,739 | +0.22(+1.01%) |
Dec 12, 2016 | 21.51 | 21.67 | 21.51 | 21.60 | 331,679 | +0.05(+0.23%) |
Dec 09, 2016 | 21.48 | 21.59 | 21.46 | 21.55 | 363,812 | +0.06(+0.26%) |
Dec 08, 2016 | 21.36 | 21.55 | 21.26 | 21.50 | 405,861 | +0.07(+0.34%) |
Dec 07, 2016 | 21.12 | 21.42 | 21.12 | 21.42 | 919,816 | +0.38(+1.81%) |
Dec 06, 2016 | 21.02 | 21.12 | 20.90 | 21.04 | 870,672 | +0.09(+0.43%) |
Dec 05, 2016 | 20.86 | 20.96 | 20.75 | 20.95 | 538,381 | +0.08(+0.39%) |
Dec 02, 2016 | 20.78 | 20.94 | 20.76 | 20.87 | 280,725 | +0.19(+0.90%) |
Dec 01, 2016 | 20.75 | 20.80 | 20.57 | 20.69 | 737,449 | -0.15(-0.74%) |
Nov 30, 2016 | 21.25 | 21.32 | 20.84 | 20.84 | 471,091 | -0.59(-2.76%) |
Nov 29, 2016 | 21.38 | 21.50 | 21.38 | 21.43 | 824,486 | -0.02(-0.08%) |
Nov 28, 2016 | 21.13 | 21.45 | 21.10 | 21.45 | 1,981,195 | +0.32(+1.53%) |
Nov 25, 2016 | 20.91 | 21.16 | 20.91 | 21.12 | 193,493 | +0.31(+1.48%) |
Nov 23, 2016 | 20.82 | 20.82 | 20.82 | 0 | -0.14(-0.66%) | |
Nov 22, 2016 | 20.90 | 21.00 | 20.86 | 20.95 | 463,640 | +0.06(+0.31%) |
Nov 21, 2016 | 20.69 | 20.90 | 20.66 | 20.89 | 295,906 | +0.28(+1.38%) |
Nov 18, 2016 | 20.65 | 20.69 | 20.55 | 20.61 | 735,355 | +0.00(+0.00%) |
Nov 17, 2016 | 20.57 | 20.74 | 20.57 | 20.61 | 523,662 | +0.01(+0.04%) |
Nov 16, 2016 | 20.66 | 20.72 | 20.45 | 20.60 | 512,237 | -0.08(-0.37%) |
Nov 15, 2016 | 20.45 | 20.68 | 20.44 | 20.67 | 1,152,746 | +0.31(+1.53%) |
Nov 14, 2016 | 20.23 | 20.40 | 20.17 | 20.36 | 697,833 | +0.06(+0.28%) |
Nov 11, 2016 | 20.28 | 20.48 | 20.20 | 20.31 | 2,937,434 | +0.02(+0.12%) |
Nov 10, 2016 | 20.66 | 20.66 | 20.16 | 20.28 | 1,896,606 | -0.40(-1.92%) |
Nov 09, 2016 | 20.68 | 20.82 | 20.50 | 20.68 | 855,427 | -0.26(-1.24%) |
Nov 08, 2016 | 20.74 | 21.03 | 20.74 | 20.94 | 571,279 | +0.21(+1.04%) |
Nov 07, 2016 | 20.49 | 20.73 | 20.40 | 20.72 | 586,021 | +0.38(+1.85%) |
Nov 04, 2016 | 20.48 | 20.61 | 20.35 | 20.35 | 559,616 | -0.02(-0.12%) |
Nov 03, 2016 | 20.39 | 20.53 | 20.34 | 20.37 | 636,018 | -0.05(-0.24%) |
Nov 02, 2016 | 20.78 | 20.78 | 20.39 | 20.42 | 832,255 | -0.40(-1.91%) |
Nov 01, 2016 | 21.20 | 21.20 | 20.78 | 20.82 | 905,419 | -0.40(-1.87%) |
Oct 31, 2016 | 21.03 | 21.30 | 21.03 | 21.21 | 332,661 | +0.19(+0.91%) |
Oct 28, 2016 | 21.00 | 21.18 | 20.99 | 21.02 | 842,983 | +0.03(+0.13%) |
Oct 27, 2016 | 20.78 | 21.07 | 20.65 | 20.99 | 674,167 | +0.17(+0.84%) |
Oct 26, 2016 | 20.79 | 20.86 | 20.72 | 20.82 | 330,943 | -0.03(-0.14%) |
Oct 25, 2016 | 20.86 | 20.89 | 20.81 | 20.85 | 544,928 | -0.04(-0.17%) |
Oct 24, 2016 | 20.81 | 20.91 | 20.75 | 20.89 | 210,415 | +0.18(+0.88%) |
Oct 21, 2016 | 20.78 | 20.84 | 20.63 | 20.70 | 187,380 | -0.15(-0.70%) |
Oct 20, 2016 | 20.91 | 20.95 | 20.81 | 20.85 | 277,367 | -0.06(-0.27%) |
Oct 19, 2016 | 20.91 | 20.95 | 20.82 | 20.91 | 249,459 | -0.02(-0.08%) |
Oct 18, 2016 | 20.84 | 20.93 | 20.73 | 20.92 | 381,963 | +0.22(+1.06%) |
Oct 17, 2016 | 20.65 | 20.75 | 20.65 | 20.70 | 246,938 | +0.06(+0.27%) |
Oct 14, 2016 | 20.57 | 20.82 | 20.57 | 20.65 | 394,822 | -0.02(-0.08%) |
Oct 13, 2016 | 20.51 | 20.75 | 20.45 | 20.66 | 546,912 | +0.14(+0.67%) |
Oct 12, 2016 | 20.40 | 20.57 | 20.40 | 20.52 | 425,596 | +0.11(+0.56%) |
Oct 11, 2016 | 20.55 | 20.55 | 20.36 | 20.41 | 620,774 | -0.21(-1.02%) |
Oct 10, 2016 | 20.48 | 20.64 | 20.39 | 20.62 | 357,294 | +0.20(+0.99%) |
Oct 07, 2016 | 20.51 | 20.66 | 20.34 | 20.42 | 898,810 | -0.01(-0.04%) |
Oct 06, 2016 | 20.42 | 20.49 | 20.31 | 20.43 | 557,258 | -0.03(-0.16%) |
Oct 05, 2016 | 20.57 | 20.64 | 20.42 | 20.46 | 572,313 | -0.05(-0.24%) |
Oct 04, 2016 | 20.81 | 20.81 | 20.41 | 20.51 | 1,288,715 | -0.30(-1.44%) |
Oct 03, 2016 | 20.94 | 21.01 | 20.70 | 20.81 | 1,340,528 | -0.19(-0.93%) |
Sep 30, 2016 | 21.22 | 21.24 | 20.99 | 21.00 | 529,928 | -0.12(-0.58%) |
Sep 29, 2016 | 21.34 | 21.37 | 21.07 | 21.12 | 568,806 | -0.27(-1.25%) |
Sep 28, 2016 | 21.39 | 21.41 | 21.17 | 21.39 | 344,080 | +0.02(+0.09%) |
Sep 27, 2016 | 21.60 | 21.69 | 21.35 | 21.37 | 416,866 | -0.20(-0.92%) |
Sep 26, 2016 | 21.57 | 21.67 | 21.50 | 21.57 | 317,596 | -0.03(-0.15%) |
Sep 23, 2016 | 21.59 | 21.68 | 21.51 | 21.60 | 297,569 | -0.01(-0.04%) |
Sep 22, 2016 | 21.47 | 21.64 | 21.39 | 21.61 | 357,406 | +0.23(+1.10%) |
Sep 21, 2016 | 21.05 | 21.38 | 21.00 | 21.38 | 483,128 | +0.39(+1.88%) |
Sep 20, 2016 | 21.25 | 21.29 | 20.98 | 20.98 | 622,558 | -0.18(-0.84%) |
Sep 19, 2016 | 21.13 | 21.17 | 21.05 | 21.16 | 396,828 | +0.13(+0.61%) |
Sep 16, 2016 | 20.93 | 21.06 | 20.82 | 21.03 | 403,010 | +0.06(+0.31%) |
Sep 15, 2016 | 20.76 | 21.01 | 20.72 | 20.96 | 382,008 | +0.19(+0.93%) |
Sep 14, 2016 | 20.80 | 20.93 | 20.68 | 20.77 | 527,126 | +0.05(+0.23%) |
Sep 13, 2016 | 21.03 | 21.03 | 20.60 | 20.72 | 921,612 | -0.39(-1.87%) |
Sep 12, 2016 | 20.70 | 21.17 | 20.66 | 21.12 | 802,855 | +0.34(+1.63%) |
Sep 09, 2016 | 21.34 | 21.35 | 20.76 | 20.78 | 634,012 | -0.72(-3.33%) |
Sep 08, 2016 | 21.34 | 21.53 | 21.34 | 21.50 | 580,146 | +0.06(+0.30%) |
Sep 07, 2016 | 21.30 | 21.43 | 21.25 | 21.43 | 347,987 | +0.11(+0.53%) |
Sep 06, 2016 | 21.21 | 21.35 | 21.18 | 21.32 | 507,659 | +0.16(+0.76%) |
Sep 02, 2016 | 20.96 | 21.16 | 21.16 | 21.16 | 1,159,490 | +0.27(+1.31%) |
Sep 01, 2016 | 20.92 | 20.99 | 20.85 | 20.88 | 1,295,821 | -0.08(-0.38%) |
Aug 31, 2016 | 20.83 | 20.97 | 20.82 | 20.96 | 797,715 | +0.05(+0.23%) |
Aug 30, 2016 | 21.09 | 21.14 | 20.90 | 20.92 | 333,621 | -0.16(-0.76%) |
Aug 29, 2016 | 20.96 | 21.15 | 20.96 | 21.08 | 414,534 | +0.18(+0.85%) |
Aug 26, 2016 | 21.25 | 21.38 | 20.85 | 20.90 | 790,357 | -0.35(-1.67%) |
Aug 25, 2016 | 21.19 | 21.29 | 21.19 | 21.25 | 396,016 | +0.03(+0.15%) |
Aug 24, 2016 | 21.26 | 21.28 | 21.15 | 21.22 | 582,030 | -0.03(-0.15%) |
Aug 23, 2016 | 21.30 | 21.40 | 21.25 | 21.25 | 579,946 | -0.01(-0.04%) |
Aug 22, 2016 | 21.20 | 21.32 | 21.15 | 21.26 | 331,463 | +0.06(+0.27%) |
Aug 19, 2016 | 21.32 | 21.33 | 21.09 | 21.21 | 1,127,430 | -0.21(-0.98%) |
Aug 18, 2016 | 21.25 | 21.43 | 21.22 | 21.42 | 345,007 | +0.16(+0.76%) |
Aug 17, 2016 | 21.11 | 21.28 | 20.92 | 21.25 | 1,134,428 | +0.13(+0.61%) |
Aug 16, 2016 | 21.38 | 21.38 | 21.11 | 21.13 | 1,034,520 | -0.27(-1.28%) |
Aug 15, 2016 | 21.58 | 21.62 | 21.39 | 21.40 | 501,462 | -0.16(-0.75%) |
Aug 12, 2016 | 21.66 | 21.71 | 21.55 | 21.56 | 775,759 | -0.04(-0.19%) |
Aug 11, 2016 | 21.61 | 21.63 | 21.51 | 21.60 | 1,071,661 | +0.02(+0.07%) |
Aug 10, 2016 | 21.63 | 21.66 | 21.54 | 21.58 | 609,048 | -0.02(-0.07%) |
Aug 09, 2016 | 21.67 | 21.67 | 21.57 | 21.60 | 980,533 | -0.01(-0.04%) |
Aug 08, 2016 | 21.62 | 21.75 | 21.60 | 21.61 | 436,986 | +0.01(+0.04%) |
Aug 05, 2016 | 21.77 | 21.77 | 21.59 | 21.60 | 364,017 | -0.17(-0.78%) |
Aug 04, 2016 | 21.69 | 21.81 | 21.69 | 21.77 | 477,732 | +0.02(+0.11%) |
Aug 03, 2016 | 21.75 | 21.79 | 21.67 | 21.75 | 295,391 | -0.03(-0.13%) |
Aug 02, 2016 | 21.91 | 21.93 | 21.69 | 21.77 | 535,494 | -0.24(-1.08%) |
Aug 01, 2016 | 22.06 | 22.13 | 21.98 | 22.01 | 971,573 | -0.08(-0.36%) |
Jul 29, 2016 | 21.93 | 22.17 | 21.93 | 22.09 | 665,271 | +0.14(+0.62%) |
Jul 28, 2016 | 21.88 | 21.99 | 21.84 | 21.95 | 305,263 | +0.04(+0.18%) |
Jul 27, 2016 | 22.16 | 22.16 | 21.75 | 21.91 | 562,706 | -0.27(-1.23%) |
Jul 26, 2016 | 22.25 | 22.27 | 22.11 | 22.19 | 386,936 | -0.10(-0.43%) |
Jul 25, 2016 | 22.18 | 22.30 | 22.17 | 22.29 | 393,702 | +0.10(+0.47%) |
Jul 22, 2016 | 21.87 | 22.21 | 21.87 | 22.18 | 767,657 | +0.27(+1.25%) |
Jul 21, 2016 | 21.78 | 21.91 | 21.74 | 21.91 | 521,473 | +0.05(+0.22%) |
Jul 20, 2016 | 21.82 | 21.87 | 21.75 | 21.86 | 375,123 | +0.01(+0.04%) |
Jul 19, 2016 | 21.96 | 21.99 | 21.82 | 21.85 | 250,923 | -0.14(-0.62%) |
Jul 18, 2016 | 21.97 | 22.00 | 21.91 | 21.99 | 655,465 | -0.09(-0.40%) |
Jul 15, 2016 | 22.00 | 22.11 | 21.95 | 22.08 | 590,660 | +0.08(+0.37%) |
Jul 14, 2016 | 21.93 | 22.05 | 21.91 | 22.00 | 564,986 | -0.07(-0.33%) |
Jul 13, 2016 | 21.84 | 22.07 | 21.84 | 22.07 | 605,773 | +0.22(+0.99%) |
Jul 12, 2016 | 21.90 | 22.00 | 21.83 | 21.85 | 932,378 | -0.11(-0.51%) |
Jul 11, 2016 | 21.87 | 21.96 | 21.75 | 21.96 | 776,144 | +0.09(+0.41%) |
Jul 08, 2016 | 21.63 | 21.90 | 21.62 | 21.87 | 1,029,905 | +0.26(+1.19%) |
Jul 07, 2016 | 21.83 | 21.90 | 21.55 | 21.62 | 730,464 | -0.25(-1.14%) |
Jul 06, 2016 | 21.77 | 21.88 | 21.64 | 21.87 | 1,231,680 | +0.06(+0.26%) |
Jul 05, 2016 | 21.78 | 21.85 | 21.73 | 21.81 | 976,848 | +0.02(+0.07%) |
Jul 01, 2016 | 21.79 | 21.79 | 21.79 | 21.79 | 1,628,006 | +0.03(+0.15%) |
Jun 30, 2016 | 21.42 | 21.76 | 21.34 | 21.76 | 2,748,392 | +0.41(+1.92%) |
Jun 29, 2016 | 21.25 | 21.38 | 21.25 | 21.35 | 1,782,583 | +0.21(+0.99%) |
Jun 28, 2016 | 21.00 | 21.14 | 20.90 | 21.14 | 1,093,307 | +0.23(+1.08%) |
Jun 27, 2016 | 20.83 | 20.96 | 20.71 | 20.92 | 1,083,472 | +0.02(+0.08%) |
Jun 24, 2016 | 20.84 | 21.11 | 20.72 | 20.90 | 2,234,694 | -0.23(-1.07%) |
Jun 23, 2016 | 20.97 | 21.13 | 20.97 | 21.13 | 709,919 | +0.17(+0.81%) |
Jun 22, 2016 | 21.08 | 21.09 | 20.94 | 20.96 | 521,827 | -0.10(-0.47%) |
Jun 21, 2016 | 20.90 | 21.16 | 20.81 | 21.05 | 472,780 | +0.18(+0.84%) |
Jun 20, 2016 | 20.89 | 21.00 | 20.82 | 20.88 | 651,055 | +0.00(+0.00%) |
Jun 17, 2016 | 20.80 | 20.88 | 20.70 | 20.88 | 775,996 | +0.10(+0.46%) |
Jun 16, 2016 | 20.59 | 20.81 | 20.59 | 20.78 | 691,221 | +0.13(+0.62%) |
Jun 15, 2016 | 20.75 | 20.78 | 20.63 | 20.65 | 435,891 | -0.10(-0.50%) |
Jun 14, 2016 | 20.67 | 20.77 | 20.63 | 20.76 | 640,346 | +0.07(+0.33%) |
Jun 13, 2016 | 20.75 | 20.83 | 20.68 | 20.69 | 477,327 | -0.09(-0.44%) |
Jun 10, 2016 | 20.87 | 20.90 | 20.72 | 20.78 | 516,566 | -0.15(-0.73%) |
Jun 09, 2016 | 20.81 | 20.96 | 20.79 | 20.93 | 444,232 | +0.12(+0.58%) |
Jun 08, 2016 | 20.75 | 20.85 | 20.75 | 20.81 | 558,721 | +0.06(+0.31%) |
Jun 07, 2016 | 20.72 | 20.83 | 20.66 | 20.75 | 593,274 | +0.06(+0.27%) |
Jun 06, 2016 | 20.72 | 20.79 | 20.63 | 20.69 | 490,464 | +0.02(+0.08%) |
Jun 03, 2016 | 20.57 | 20.75 | 20.57 | 20.68 | 826,840 | +0.22(+1.06%) |
Jun 02, 2016 | 20.36 | 20.46 | 20.29 | 20.46 | 598,838 | +0.04(+0.20%) |
Jun 01, 2016 | 20.40 | 20.48 | 20.34 | 20.42 | 1,056,656 | -0.02(-0.12%) |
May 31, 2016 | 20.31 | 20.49 | 20.30 | 20.45 | 395,547 | +0.13(+0.63%) |
May 27, 2016 | 20.28 | 20.32 | 20.32 | 20.32 | 348,021 | +0.06(+0.32%) |
May 26, 2016 | 20.02 | 20.28 | 20.02 | 20.25 | 684,341 | +0.20(+1.00%) |
May 25, 2016 | 20.05 | 20.08 | 19.95 | 20.05 | 356,354 | -0.02(-0.12%) |
May 24, 2016 | 19.89 | 20.11 | 19.89 | 20.08 | 412,935 | +0.21(+1.05%) |
May 23, 2016 | 20.04 | 20.06 | 19.86 | 19.87 | 740,487 | -0.18(-0.88%) |
May 20, 2016 | 20.00 | 20.11 | 19.93 | 20.05 | 339,308 | +0.08(+0.40%) |
May 19, 2016 | 19.75 | 19.97 | 19.68 | 19.97 | 548,466 | +0.10(+0.52%) |
May 18, 2016 | 20.05 | 20.21 | 19.77 | 19.86 | 715,009 | -0.31(-1.55%) |
May 17, 2016 | 20.34 | 20.41 | 20.08 | 20.17 | 460,023 | -0.25(-1.21%) |
May 16, 2016 | 20.33 | 20.42 | 20.32 | 20.42 | 302,217 | +0.06(+0.27%) |
May 13, 2016 | 20.55 | 20.55 | 20.35 | 20.37 | 920,120 | -0.18(-0.90%) |
May 12, 2016 | 20.46 | 20.59 | 20.45 | 20.55 | 536,364 | +0.10(+0.47%) |
May 11, 2016 | 20.44 | 20.50 | 20.39 | 20.45 | 1,809,353 | +0.01(+0.04%) |
May 10, 2016 | 20.35 | 20.49 | 20.29 | 20.45 | 579,721 | +0.15(+0.75%) |
May 09, 2016 | 20.26 | 20.34 | 20.21 | 20.29 | 564,839 | +0.05(+0.24%) |
May 06, 2016 | 20.30 | 20.30 | 20.08 | 20.25 | 311,645 | -0.08(-0.39%) |
May 05, 2016 | 20.41 | 20.54 | 20.29 | 20.33 | 388,245 | -0.14(-0.66%) |
May 04, 2016 | 20.29 | 20.58 | 20.28 | 20.46 | 425,156 | +0.12(+0.59%) |
May 03, 2016 | 20.40 | 20.41 | 20.23 | 20.34 | 529,650 | -0.06(-0.27%) |