Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.58 | 23.61 | 23.46 | 23.48 | 299,133 | -0.09(-0.39%) |
Apr 27, 2017 | 23.53 | 23.63 | 23.49 | 23.57 | 391,876 | +0.05(+0.20%) |
Apr 26, 2017 | 23.51 | 23.65 | 23.51 | 23.52 | 562,744 | -0.05(-0.20%) |
Apr 25, 2017 | 23.48 | 23.61 | 23.48 | 23.57 | 608,251 | +0.17(+0.74%) |
Apr 24, 2017 | 23.32 | 23.45 | 23.28 | 23.40 | 415,686 | +0.34(+1.46%) |
Apr 21, 2017 | 23.07 | 23.13 | 23.02 | 23.06 | 503,127 | -0.04(-0.17%) |
Apr 20, 2017 | 22.94 | 23.16 | 22.92 | 23.10 | 554,175 | +0.19(+0.84%) |
Apr 19, 2017 | 22.90 | 23.05 | 22.85 | 22.91 | 603,812 | +0.06(+0.25%) |
Apr 18, 2017 | 22.82 | 22.93 | 22.75 | 22.85 | 1,027,251 | -0.07(-0.29%) |
Apr 17, 2017 | 22.71 | 22.93 | 22.71 | 22.92 | 328,307 | +0.26(+1.15%) |
Apr 13, 2017 | 22.79 | 22.92 | 22.66 | 22.66 | 361,607 | -0.19(-0.84%) |
Apr 12, 2017 | 22.96 | 23.01 | 22.83 | 22.85 | 339,463 | -0.19(-0.84%) |
Apr 11, 2017 | 22.99 | 23.04 | 22.79 | 23.04 | 319,814 | +0.02(+0.08%) |
Apr 10, 2017 | 23.00 | 23.16 | 22.95 | 23.02 | 286,811 | +0.00(+0.00%) |
Apr 07, 2017 | 22.98 | 23.11 | 22.98 | 23.02 | 272,903 | -0.04(-0.17%) |
Apr 06, 2017 | 23.02 | 23.14 | 22.90 | 23.06 | 272,399 | +0.07(+0.29%) |
Apr 05, 2017 | 23.13 | 23.29 | 22.97 | 22.99 | 377,375 | -0.11(-0.46%) |
Apr 04, 2017 | 23.07 | 23.13 | 23.04 | 23.10 | 477,495 | -0.01(-0.04%) |
Apr 03, 2017 | 23.20 | 23.21 | 22.93 | 23.11 | 829,904 | -0.07(-0.29%) |
Mar 31, 2017 | 23.23 | 23.31 | 23.15 | 23.18 | 382,362 | -0.07(-0.29%) |
Mar 30, 2017 | 23.12 | 23.29 | 23.07 | 23.24 | 432,023 | +0.13(+0.54%) |
Mar 29, 2017 | 23.06 | 23.14 | 23.00 | 23.12 | 444,473 | +0.04(+0.17%) |
Mar 28, 2017 | 22.87 | 23.16 | 22.86 | 23.08 | 471,175 | +0.17(+0.76%) |
Mar 27, 2017 | 22.80 | 22.95 | 22.64 | 22.91 | 801,924 | -0.08(-0.34%) |
Mar 24, 2017 | 22.97 | 23.12 | 22.91 | 22.98 | 489,109 | +0.06(+0.25%) |
Mar 23, 2017 | 22.95 | 23.09 | 22.90 | 22.93 | 822,337 | -0.08(-0.34%) |
Mar 22, 2017 | 22.88 | 23.00 | 22.83 | 23.00 | 693,552 | +0.10(+0.42%) |
Mar 21, 2017 | 23.36 | 23.37 | 22.90 | 22.91 | 525,310 | -0.35(-1.49%) |
Mar 20, 2017 | 23.33 | 23.33 | 23.20 | 23.25 | 328,179 | -0.09(-0.37%) |
Mar 17, 2017 | 23.33 | 23.41 | 23.33 | 23.34 | 309,172 | +0.04(+0.17%) |
Mar 16, 2017 | 23.37 | 23.42 | 23.29 | 23.30 | 236,801 | -0.06(-0.25%) |
Mar 15, 2017 | 23.09 | 23.44 | 23.09 | 23.36 | 368,664 | +0.31(+1.34%) |
Mar 14, 2017 | 23.14 | 23.14 | 22.93 | 23.05 | 552,902 | -0.19(-0.83%) |
Mar 13, 2017 | 23.09 | 23.25 | 23.09 | 23.24 | 339,454 | +0.12(+0.52%) |
Mar 10, 2017 | 23.12 | 23.16 | 23.00 | 23.12 | 535,609 | +0.14(+0.61%) |
Mar 09, 2017 | 23.01 | 23.06 | 22.84 | 22.98 | 432,058 | -0.04(-0.17%) |
Mar 08, 2017 | 23.23 | 23.23 | 23.00 | 23.02 | 499,899 | -0.18(-0.79%) |
Mar 07, 2017 | 23.30 | 23.34 | 23.17 | 23.20 | 418,714 | -0.14(-0.58%) |
Mar 06, 2017 | 23.33 | 23.37 | 23.24 | 23.34 | 494,125 | -0.07(-0.29%) |
Mar 03, 2017 | 23.37 | 23.46 | 23.36 | 23.41 | 594,376 | -0.01(-0.04%) |
Mar 02, 2017 | 23.64 | 23.64 | 23.40 | 23.42 | 431,888 | -0.20(-0.86%) |
Mar 01, 2017 | 23.52 | 23.68 | 23.50 | 23.62 | 615,346 | +0.27(+1.16%) |
Feb 28, 2017 | 23.46 | 23.54 | 23.31 | 23.35 | 434,107 | -0.17(-0.74%) |
Feb 27, 2017 | 23.43 | 23.56 | 23.37 | 23.52 | 592,675 | +0.07(+0.29%) |
Feb 24, 2017 | 23.34 | 23.46 | 23.26 | 23.46 | 549,281 | +0.01(+0.04%) |
Feb 23, 2017 | 23.52 | 23.58 | 23.36 | 23.45 | 423,995 | -0.03(-0.12%) |
Feb 22, 2017 | 23.50 | 23.57 | 23.39 | 23.47 | 432,393 | -0.10(-0.41%) |
Feb 21, 2017 | 23.42 | 23.59 | 23.42 | 23.57 | 935,204 | +0.18(+0.78%) |
Feb 17, 2017 | 23.39 | 23.39 | 23.39 | 0 | +0.05(+0.21%) | |
Feb 16, 2017 | 23.35 | 23.43 | 23.26 | 23.34 | 637,116 | -0.03(-0.12%) |
Feb 15, 2017 | 23.26 | 23.41 | 23.26 | 23.37 | 774,556 | +0.04(+0.19%) |
Feb 14, 2017 | 23.33 | 23.33 | 23.18 | 23.33 | 605,097 | +0.02(+0.10%) |
Feb 13, 2017 | 23.29 | 23.34 | 23.26 | 23.30 | 1,706,958 | +0.06(+0.25%) |
Feb 10, 2017 | 23.15 | 23.27 | 23.13 | 23.24 | 615,823 | +0.15(+0.67%) |
Feb 09, 2017 | 22.99 | 23.16 | 22.99 | 23.09 | 453,883 | +0.09(+0.38%) |
Feb 08, 2017 | 22.93 | 23.03 | 22.80 | 23.00 | 552,454 | +0.00(+0.00%) |
Feb 07, 2017 | 23.04 | 23.08 | 22.92 | 23.00 | 506,669 | +0.02(+0.08%) |
Feb 06, 2017 | 23.07 | 23.12 | 22.96 | 22.98 | 541,582 | -0.14(-0.63%) |
Feb 03, 2017 | 23.01 | 23.15 | 23.01 | 23.13 | 710,061 | +0.19(+0.84%) |
Feb 02, 2017 | 22.86 | 22.97 | 22.79 | 22.93 | 663,451 | +0.04(+0.17%) |
Feb 01, 2017 | 23.03 | 23.14 | 22.79 | 22.90 | 772,247 | -0.07(-0.29%) |
Jan 31, 2017 | 22.91 | 22.98 | 22.77 | 22.96 | 412,164 | -0.01(-0.04%) |
Jan 30, 2017 | 23.13 | 23.13 | 22.78 | 22.97 | 482,751 | -0.24(-1.04%) |
Jan 27, 2017 | 23.30 | 23.31 | 23.18 | 23.21 | 630,843 | -0.06(-0.25%) |
Jan 26, 2017 | 23.26 | 23.38 | 23.24 | 23.27 | 861,896 | -0.05(-0.21%) |
Jan 25, 2017 | 23.20 | 23.33 | 23.20 | 23.32 | 733,693 | +0.21(+0.92%) |
Jan 24, 2017 | 22.88 | 23.15 | 22.88 | 23.11 | 611,099 | +0.26(+1.14%) |
Jan 23, 2017 | 22.90 | 22.93 | 22.73 | 22.85 | 714,887 | -0.10(-0.42%) |
Jan 20, 2017 | 22.88 | 23.06 | 22.87 | 22.94 | 711,422 | +0.14(+0.59%) |
Jan 19, 2017 | 22.89 | 22.99 | 22.76 | 22.81 | 562,209 | -0.08(-0.34%) |
Jan 18, 2017 | 22.89 | 22.92 | 22.77 | 22.89 | 562,281 | +0.03(+0.13%) |
Jan 17, 2017 | 22.88 | 22.98 | 22.79 | 22.86 | 505,950 | -0.07(-0.29%) |
Jan 13, 2017 | 22.93 | 22.93 | 22.93 | 0 | +0.06(+0.25%) | |
Jan 12, 2017 | 22.92 | 22.92 | 22.66 | 22.87 | 542,975 | -0.11(-0.46%) |
Jan 11, 2017 | 22.75 | 22.97 | 22.75 | 22.97 | 437,966 | +0.21(+0.93%) |
Jan 10, 2017 | 22.71 | 22.88 | 22.71 | 22.76 | 567,199 | +0.03(+0.13%) |
Jan 09, 2017 | 22.84 | 22.85 | 22.68 | 22.73 | 561,923 | -0.13(-0.55%) |
Jan 06, 2017 | 22.82 | 22.93 | 22.73 | 22.86 | 644,864 | +0.06(+0.25%) |
Jan 05, 2017 | 22.70 | 22.87 | 22.67 | 22.80 | 561,827 | +0.06(+0.25%) |
Jan 04, 2017 | 22.58 | 22.80 | 22.58 | 22.74 | 759,154 | +0.14(+0.64%) |
Jan 03, 2017 | 22.46 | 22.75 | 22.44 | 22.60 | 1,288,090 | +0.29(+1.30%) |
Dec 30, 2016 | 22.31 | 22.31 | 22.31 | 0 | -0.18(-0.81%) | |
Dec 29, 2016 | 22.47 | 22.59 | 22.42 | 22.49 | 517,384 | +0.01(+0.04%) |
Dec 28, 2016 | 22.77 | 22.81 | 22.48 | 22.48 | 517,935 | -0.27(-1.19%) |
Dec 27, 2016 | 22.67 | 22.80 | 22.67 | 22.75 | 547,210 | +0.12(+0.51%) |
Dec 23, 2016 | 22.64 | 22.64 | 22.64 | 0 | +0.05(+0.21%) | |
Dec 22, 2016 | 22.61 | 22.70 | 22.57 | 22.59 | 426,005 | -0.06(-0.26%) |
Dec 21, 2016 | 22.79 | 22.79 | 22.54 | 22.65 | 680,821 | -0.06(-0.28%) |
Dec 20, 2016 | 22.73 | 22.82 | 22.70 | 22.71 | 651,202 | +0.03(+0.13%) |
Dec 19, 2016 | 22.59 | 22.71 | 22.56 | 22.68 | 405,280 | +0.15(+0.68%) |
Dec 16, 2016 | 22.65 | 22.73 | 22.53 | 22.53 | 784,738 | -0.09(-0.38%) |
Dec 15, 2016 | 22.53 | 22.71 | 22.43 | 22.61 | 912,744 | +0.12(+0.55%) |
Dec 14, 2016 | 22.75 | 22.81 | 22.47 | 22.49 | 995,716 | -0.30(-1.30%) |
Dec 13, 2016 | 22.69 | 22.90 | 22.68 | 22.79 | 534,528 | +0.16(+0.72%) |
Dec 12, 2016 | 22.75 | 22.89 | 22.58 | 22.62 | 637,341 | -0.15(-0.67%) |
Dec 09, 2016 | 22.76 | 22.83 | 22.70 | 22.78 | 1,133,369 | +0.05(+0.21%) |
Dec 08, 2016 | 22.59 | 22.79 | 22.59 | 22.73 | 853,016 | +0.12(+0.55%) |
Dec 07, 2016 | 22.23 | 22.63 | 22.23 | 22.60 | 952,982 | +0.35(+1.55%) |
Dec 06, 2016 | 22.18 | 22.29 | 22.05 | 22.26 | 754,354 | +0.13(+0.61%) |
Dec 05, 2016 | 21.97 | 22.16 | 21.97 | 22.12 | 526,714 | +0.25(+1.14%) |
Dec 02, 2016 | 21.77 | 21.93 | 21.77 | 21.87 | 683,642 | +0.11(+0.48%) |
Dec 01, 2016 | 22.02 | 22.16 | 21.73 | 21.77 | 930,793 | -0.21(-0.96%) |
Nov 30, 2016 | 21.95 | 22.15 | 21.95 | 21.98 | 1,073,883 | +0.13(+0.61%) |
Nov 29, 2016 | 21.92 | 21.96 | 21.79 | 21.85 | 885,604 | -0.09(-0.39%) |
Nov 28, 2016 | 21.97 | 22.05 | 21.92 | 21.93 | 733,517 | -0.06(-0.26%) |
Nov 25, 2016 | 21.97 | 22.00 | 21.94 | 21.99 | 302,326 | +0.07(+0.31%) |
Nov 23, 2016 | 21.92 | 21.92 | 21.92 | 0 | -0.04(-0.17%) | |
Nov 22, 2016 | 22.02 | 22.06 | 21.88 | 21.96 | 1,260,102 | +0.03(+0.13%) |
Nov 21, 2016 | 21.68 | 21.95 | 21.68 | 21.93 | 727,131 | +0.31(+1.42%) |
Nov 18, 2016 | 21.62 | 21.70 | 21.61 | 21.62 | 649,765 | +0.01(+0.04%) |
Nov 17, 2016 | 21.55 | 21.70 | 21.55 | 21.62 | 742,042 | +0.07(+0.31%) |
Nov 16, 2016 | 21.42 | 21.59 | 21.42 | 21.55 | 1,137,056 | +0.02(+0.09%) |
Nov 15, 2016 | 21.22 | 21.58 | 21.22 | 21.53 | 1,085,533 | +0.37(+1.77%) |
Nov 14, 2016 | 21.14 | 21.21 | 21.02 | 21.16 | 1,075,126 | +0.06(+0.27%) |
Nov 11, 2016 | 20.96 | 21.17 | 20.94 | 21.10 | 3,195,732 | -0.05(-0.23%) |
Nov 10, 2016 | 21.40 | 21.47 | 21.08 | 21.15 | 2,451,567 | -0.21(-0.99%) |
Nov 09, 2016 | 20.95 | 21.44 | 20.95 | 21.36 | 1,526,948 | +0.04(+0.18%) |
Nov 08, 2016 | 21.17 | 21.41 | 21.14 | 21.32 | 835,416 | +0.08(+0.36%) |
Nov 07, 2016 | 21.08 | 21.26 | 21.07 | 21.24 | 983,846 | +0.39(+1.89%) |
Nov 04, 2016 | 20.94 | 21.05 | 20.85 | 20.85 | 832,274 | -0.12(-0.55%) |
Nov 03, 2016 | 21.09 | 21.16 | 20.94 | 20.96 | 985,975 | -0.13(-0.64%) |
Nov 02, 2016 | 21.30 | 21.32 | 21.03 | 21.10 | 1,274,960 | -0.28(-1.30%) |
Nov 01, 2016 | 21.56 | 21.66 | 21.24 | 21.38 | 1,506,002 | -0.18(-0.85%) |
Oct 31, 2016 | 21.59 | 21.63 | 21.53 | 21.56 | 856,737 | +0.01(+0.04%) |
Oct 28, 2016 | 21.55 | 21.74 | 21.50 | 21.55 | 930,743 | -0.02(-0.09%) |
Oct 27, 2016 | 21.75 | 21.75 | 21.54 | 21.57 | 690,012 | -0.11(-0.49%) |
Oct 26, 2016 | 21.56 | 21.77 | 21.56 | 21.67 | 823,397 | -0.01(-0.04%) |
Oct 25, 2016 | 21.82 | 21.86 | 21.68 | 21.68 | 639,006 | -0.16(-0.75%) |
Oct 24, 2016 | 21.85 | 21.94 | 21.77 | 21.85 | 518,138 | +0.06(+0.26%) |
Oct 21, 2016 | 21.59 | 21.80 | 21.59 | 21.79 | 750,020 | +0.08(+0.35%) |
Oct 20, 2016 | 21.73 | 21.77 | 21.62 | 21.71 | 757,603 | -0.06(-0.26%) |
Oct 19, 2016 | 21.66 | 21.84 | 21.64 | 21.77 | 645,980 | +0.12(+0.58%) |
Oct 18, 2016 | 21.62 | 21.72 | 21.60 | 21.64 | 535,912 | +0.18(+0.85%) |
Oct 17, 2016 | 21.51 | 21.60 | 21.45 | 21.46 | 636,788 | -0.07(-0.31%) |
Oct 14, 2016 | 21.69 | 21.74 | 21.53 | 21.53 | 1,114,904 | -0.06(-0.27%) |
Oct 13, 2016 | 21.48 | 21.67 | 21.38 | 21.59 | 803,907 | -0.07(-0.31%) |
Oct 12, 2016 | 21.64 | 21.71 | 21.56 | 21.65 | 1,075,451 | +0.02(+0.09%) |
Oct 11, 2016 | 21.86 | 21.89 | 21.56 | 21.63 | 1,009,854 | -0.29(-1.31%) |
Oct 10, 2016 | 21.80 | 21.99 | 21.80 | 21.92 | 536,599 | +0.18(+0.84%) |
Oct 07, 2016 | 21.90 | 21.94 | 21.66 | 21.74 | 979,427 | -0.14(-0.66%) |
Oct 06, 2016 | 21.86 | 21.93 | 21.78 | 21.88 | 526,160 | -0.05(-0.22%) |
Oct 05, 2016 | 21.81 | 22.00 | 21.81 | 21.93 | 607,931 | +0.19(+0.88%) |
Oct 04, 2016 | 21.89 | 21.96 | 21.68 | 21.74 | 1,433,981 | -0.15(-0.70%) |
Oct 03, 2016 | 21.88 | 21.94 | 21.82 | 21.89 | 1,305,189 | -0.07(-0.31%) |
Sep 30, 2016 | 21.91 | 22.04 | 21.86 | 21.96 | 1,376,078 | +0.15(+0.70%) |
Sep 29, 2016 | 21.76 | 22.02 | 21.73 | 21.81 | 1,228,999 | -0.12(-0.57%) |
Sep 28, 2016 | 21.68 | 21.95 | 21.58 | 21.93 | 894,676 | +0.26(+1.19%) |
Sep 27, 2016 | 21.64 | 21.73 | 21.60 | 21.67 | 1,008,516 | +0.02(+0.09%) |
Sep 26, 2016 | 21.71 | 21.77 | 21.65 | 21.65 | 992,109 | -0.12(-0.57%) |
Sep 23, 2016 | 21.90 | 21.99 | 21.75 | 21.78 | 751,782 | -0.13(-0.61%) |
Sep 22, 2016 | 21.76 | 21.94 | 21.76 | 21.91 | 932,740 | +0.22(+1.02%) |
Sep 21, 2016 | 21.50 | 21.72 | 21.32 | 21.69 | 1,449,964 | +0.32(+1.48%) |
Sep 20, 2016 | 21.58 | 21.58 | 21.38 | 21.38 | 1,124,495 | -0.12(-0.58%) |
Sep 19, 2016 | 21.52 | 21.63 | 21.45 | 21.50 | 2,366,675 | +0.03(+0.13%) |
Sep 16, 2016 | 21.38 | 21.50 | 21.36 | 21.47 | 716,823 | -0.05(-0.22%) |
Sep 15, 2016 | 21.29 | 21.58 | 21.27 | 21.52 | 938,404 | +0.23(+1.08%) |
Sep 14, 2016 | 21.35 | 21.54 | 21.24 | 21.29 | 1,031,750 | -0.08(-0.36%) |
Sep 13, 2016 | 21.56 | 21.63 | 21.27 | 21.37 | 1,964,084 | -0.39(-1.80%) |
Sep 12, 2016 | 21.38 | 21.82 | 21.28 | 21.76 | 1,671,419 | +0.29(+1.34%) |
Sep 09, 2016 | 22.01 | 22.01 | 21.47 | 21.47 | 1,143,172 | -0.68(-3.06%) |
Sep 08, 2016 | 22.05 | 22.18 | 22.02 | 22.15 | 1,017,144 | +0.06(+0.26%) |
Sep 07, 2016 | 22.05 | 22.11 | 22.02 | 22.09 | 748,102 | +0.02(+0.09%) |
Sep 06, 2016 | 21.95 | 22.08 | 21.92 | 22.07 | 594,757 | +0.15(+0.70%) |
Sep 02, 2016 | 21.83 | 21.92 | 21.92 | 21.92 | 870,777 | +0.18(+0.84%) |
Sep 01, 2016 | 21.77 | 21.81 | 21.64 | 21.74 | 914,864 | -0.06(-0.26%) |
Aug 31, 2016 | 21.79 | 21.87 | 21.70 | 21.80 | 707,821 | -0.04(-0.18%) |
Aug 30, 2016 | 21.92 | 21.99 | 21.79 | 21.84 | 899,061 | -0.11(-0.48%) |
Aug 29, 2016 | 21.83 | 21.98 | 21.83 | 21.94 | 748,189 | +0.11(+0.48%) |
Aug 26, 2016 | 21.95 | 22.12 | 21.74 | 21.84 | 830,416 | -0.11(-0.52%) |
Aug 25, 2016 | 21.92 | 22.02 | 21.90 | 21.95 | 613,736 | -0.01(-0.04%) |
Aug 24, 2016 | 22.05 | 22.10 | 21.93 | 21.96 | 682,384 | -0.12(-0.56%) |
Aug 23, 2016 | 22.04 | 22.16 | 22.04 | 22.08 | 737,260 | +0.11(+0.52%) |
Aug 22, 2016 | 22.08 | 22.08 | 21.92 | 21.97 | 813,572 | -0.09(-0.39%) |
Aug 19, 2016 | 22.03 | 22.09 | 21.98 | 22.05 | 3,507,749 | -0.06(-0.26%) |
Aug 18, 2016 | 21.96 | 22.12 | 21.96 | 22.11 | 835,348 | +0.17(+0.78%) |
Aug 17, 2016 | 21.94 | 21.95 | 21.77 | 21.94 | 952,461 | +0.02(+0.09%) |
Aug 16, 2016 | 22.06 | 22.07 | 21.92 | 21.92 | 1,100,817 | -0.20(-0.91%) |
Aug 15, 2016 | 22.10 | 22.20 | 22.10 | 22.12 | 644,206 | +0.06(+0.26%) |
Aug 12, 2016 | 22.01 | 22.13 | 22.00 | 22.06 | 866,513 | +0.00(+0.00%) |
Aug 11, 2016 | 21.92 | 22.10 | 21.92 | 22.06 | 724,674 | +0.17(+0.79%) |
Aug 10, 2016 | 21.95 | 22.04 | 21.88 | 21.89 | 564,498 | -0.07(-0.30%) |
Aug 09, 2016 | 22.01 | 22.05 | 21.93 | 21.96 | 1,269,093 | -0.07(-0.30%) |
Aug 08, 2016 | 21.96 | 22.09 | 21.96 | 22.03 | 883,398 | +0.08(+0.35%) |
Aug 05, 2016 | 21.90 | 22.00 | 21.72 | 21.95 | 1,116,865 | +0.11(+0.52%) |
Aug 04, 2016 | 21.80 | 21.90 | 21.76 | 21.84 | 727,241 | +0.06(+0.26%) |
Aug 03, 2016 | 21.55 | 21.79 | 21.50 | 21.78 | 1,437,755 | +0.18(+0.84%) |
Aug 02, 2016 | 21.77 | 21.84 | 21.47 | 21.60 | 1,066,446 | -0.22(-1.01%) |
Aug 01, 2016 | 21.99 | 22.06 | 21.80 | 21.82 | 1,676,238 | -0.17(-0.78%) |
Jul 29, 2016 | 21.77 | 22.02 | 21.77 | 21.99 | 1,082,491 | +0.15(+0.70%) |
Jul 28, 2016 | 21.71 | 21.87 | 21.71 | 21.84 | 651,571 | +0.10(+0.44%) |
Jul 27, 2016 | 22.02 | 22.02 | 21.62 | 21.74 | 865,296 | -0.25(-1.13%) |
Jul 26, 2016 | 21.90 | 22.03 | 21.87 | 21.99 | 1,529,465 | +0.06(+0.26%) |
Jul 25, 2016 | 21.98 | 21.98 | 21.85 | 21.93 | 586,598 | -0.02(-0.09%) |
Jul 22, 2016 | 21.87 | 21.97 | 21.82 | 21.95 | 684,423 | +0.09(+0.39%) |
Jul 21, 2016 | 21.85 | 22.01 | 21.81 | 21.86 | 664,162 | -0.05(-0.22%) |
Jul 20, 2016 | 21.84 | 21.97 | 21.76 | 21.91 | 724,979 | +0.07(+0.31%) |
Jul 19, 2016 | 21.84 | 21.90 | 21.81 | 21.84 | 864,779 | -0.11(-0.48%) |
Jul 18, 2016 | 21.89 | 21.98 | 21.80 | 21.95 | 1,094,829 | +0.07(+0.31%) |
Jul 15, 2016 | 21.91 | 22.00 | 21.86 | 21.88 | 894,113 | -0.03(-0.13%) |
Jul 14, 2016 | 22.02 | 22.02 | 21.89 | 21.91 | 916,058 | +0.06(+0.26%) |
Jul 13, 2016 | 21.96 | 21.96 | 21.77 | 21.85 | 992,116 | -0.05(-0.22%) |
Jul 12, 2016 | 21.76 | 22.01 | 21.76 | 21.90 | 1,561,096 | +0.19(+0.88%) |
Jul 11, 2016 | 21.78 | 21.78 | 21.64 | 21.71 | 2,967,537 | +0.07(+0.31%) |
Jul 08, 2016 | 21.45 | 21.67 | 21.29 | 21.64 | 1,368,439 | +0.35(+1.66%) |
Jul 07, 2016 | 21.41 | 21.55 | 21.21 | 21.29 | 1,179,602 | +0.05(+0.23%) |
Jul 05, 2016 | 21.39 | 21.39 | 21.13 | 21.24 | 986,968 | -0.26(-1.20%) |
Jul 01, 2016 | 21.34 | 21.50 | 21.50 | 21.50 | 1,574,118 | +0.13(+0.63%) |
Jun 30, 2016 | 21.15 | 21.37 | 21.01 | 21.37 | 2,076,271 | +0.29(+1.36%) |
Jun 29, 2016 | 20.94 | 21.14 | 20.81 | 21.08 | 1,303,358 | +0.37(+1.80%) |
Jun 28, 2016 | 20.46 | 20.74 | 20.46 | 20.71 | 2,243,215 | +0.37(+1.83%) |
Jun 27, 2016 | 20.58 | 20.67 | 20.25 | 20.33 | 2,652,078 | -0.48(-2.30%) |
Jun 24, 2016 | 20.73 | 21.14 | 20.64 | 20.81 | 2,170,743 | -0.73(-3.37%) |
Jun 23, 2016 | 21.30 | 21.54 | 21.30 | 21.54 | 1,124,991 | +0.33(+1.58%) |
Jun 22, 2016 | 21.28 | 21.37 | 21.20 | 21.20 | 948,381 | -0.08(-0.37%) |
Jun 21, 2016 | 21.19 | 21.35 | 21.15 | 21.28 | 1,074,718 | +0.09(+0.41%) |
Jun 20, 2016 | 21.15 | 21.35 | 21.15 | 21.20 | 960,756 | +0.16(+0.77%) |
Jun 17, 2016 | 20.91 | 21.08 | 20.91 | 21.04 | 1,317,702 | +0.10(+0.46%) |
Jun 16, 2016 | 20.84 | 20.97 | 20.69 | 20.94 | 1,777,782 | -0.03(-0.14%) |
Jun 15, 2016 | 20.93 | 21.16 | 20.93 | 20.97 | 985,530 | +0.01(+0.05%) |
Jun 14, 2016 | 20.82 | 21.02 | 20.80 | 20.96 | 1,108,019 | +0.00(+0.00%) |
Jun 13, 2016 | 21.04 | 21.21 | 20.95 | 20.96 | 813,012 | -0.14(-0.68%) |
Jun 10, 2016 | 21.29 | 21.32 | 21.06 | 21.10 | 978,596 | -0.38(-1.78%) |
Jun 09, 2016 | 21.31 | 21.51 | 21.31 | 21.48 | 1,074,386 | -0.03(-0.13%) |
Jun 08, 2016 | 21.48 | 21.62 | 21.46 | 21.51 | 1,819,073 | +0.01(+0.04%) |
Jun 07, 2016 | 21.30 | 21.56 | 21.30 | 21.50 | 1,791,713 | +0.13(+0.63%) |
Jun 06, 2016 | 21.19 | 21.40 | 21.19 | 21.37 | 1,018,125 | +0.16(+0.77%) |
Jun 03, 2016 | 21.09 | 21.25 | 21.08 | 21.21 | 1,112,562 | -0.01(-0.04%) |
Jun 02, 2016 | 21.08 | 21.23 | 21.05 | 21.22 | 1,317,276 | +0.07(+0.32%) |
Jun 01, 2016 | 20.94 | 21.17 | 20.94 | 21.15 | 1,078,904 | +0.09(+0.41%) |
May 31, 2016 | 21.03 | 21.17 | 20.99 | 21.06 | 1,063,981 | +0.05(+0.23%) |
May 27, 2016 | 20.89 | 21.02 | 21.02 | 21.02 | 800,942 | +0.07(+0.32%) |
May 26, 2016 | 20.78 | 21.02 | 20.78 | 20.95 | 1,712,063 | +0.07(+0.32%) |
May 25, 2016 | 20.75 | 20.92 | 20.75 | 20.88 | 1,390,663 | +0.17(+0.83%) |
May 24, 2016 | 20.53 | 20.76 | 20.44 | 20.71 | 1,191,871 | +0.22(+1.07%) |
May 23, 2016 | 20.54 | 20.61 | 20.49 | 20.49 | 1,075,203 | -0.09(-0.42%) |
May 20, 2016 | 20.45 | 20.61 | 20.42 | 20.58 | 1,325,714 | +0.12(+0.61%) |
May 19, 2016 | 20.29 | 20.45 | 20.24 | 20.45 | 2,416,195 | +0.02(+0.09%) |
May 18, 2016 | 20.48 | 20.65 | 20.34 | 20.43 | 1,238,685 | -0.18(-0.88%) |
May 17, 2016 | 20.69 | 20.84 | 20.57 | 20.62 | 1,213,005 | -0.16(-0.78%) |
May 16, 2016 | 20.63 | 20.84 | 20.63 | 20.78 | 998,474 | +0.16(+0.79%) |
May 13, 2016 | 20.73 | 20.85 | 20.59 | 20.62 | 2,310,083 | -0.20(-0.96%) |
May 12, 2016 | 20.84 | 21.02 | 20.72 | 20.82 | 946,753 | -0.03(-0.14%) |
May 11, 2016 | 20.85 | 20.97 | 20.80 | 20.84 | 1,481,129 | -0.15(-0.73%) |
May 10, 2016 | 20.74 | 21.01 | 20.74 | 21.00 | 1,632,116 | +0.32(+1.57%) |
May 09, 2016 | 20.63 | 20.79 | 20.60 | 20.67 | 1,122,810 | -0.07(-0.32%) |
May 06, 2016 | 20.55 | 20.78 | 20.55 | 20.74 | 929,234 | +0.09(+0.42%) |
May 05, 2016 | 20.76 | 20.88 | 20.60 | 20.65 | 1,002,789 | -0.08(-0.37%) |
May 04, 2016 | 20.65 | 20.89 | 20.65 | 20.73 | 1,692,286 | -0.11(-0.50%) |
May 03, 2016 | 21.01 | 21.01 | 20.79 | 20.84 | 1,340,183 | -0.32(-1.53%) |