Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.79 | 23.79 | 23.79 | 23.79 | 161 | -0.00(-0.00%) |
May 30, 2017 | 23.79 | 23.79 | 23.79 | 23.79 | 208 | -0.02(-0.09%) |
May 26, 2017 | 23.81 | 23.81 | 23.81 | 23.81 | 177 | +0.04(+0.17%) |
May 23, 2017 | 23.77 | 145 | +0.01(+0.04%) | |||
May 22, 2017 | 23.76 | 23.76 | 23.74 | 23.76 | 1,194 | +0.00(+0.00%) |
May 19, 2017 | 23.76 | 23.76 | 23.76 | 23.76 | 542 | +0.12(+0.51%) |
May 18, 2017 | 23.65 | 23.66 | 23.64 | 23.64 | 978 | -0.06(-0.23%) |
May 17, 2017 | 23.69 | 23.70 | 23.69 | 23.70 | 538 | -0.02(-0.08%) |
May 15, 2017 | 23.72 | 102 | +0.00(+0.00%) | |||
May 12, 2017 | 23.68 | 23.72 | 23.68 | 23.72 | 1,238 | +0.05(+0.20%) |
May 11, 2017 | 23.67 | 23.67 | 23.67 | 23.67 | 215 | +0.04(+0.15%) |
May 10, 2017 | 23.57 | 23.63 | 23.57 | 23.63 | 1,216 | +0.00(+0.01%) |
May 09, 2017 | 23.62 | 23.63 | 23.62 | 23.63 | 1,311 | +0.04(+0.16%) |
May 08, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 1,391 | -0.04(-0.17%) |
May 05, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 166 | +0.05(+0.20%) |
May 04, 2017 | 23.59 | 23.59 | 23.55 | 23.59 | 1,490 | -0.01(-0.04%) |
May 02, 2017 | 23.60 | 23.60 | 23.60 | 0 | -0.02(-0.08%) | |
May 01, 2017 | 23.61 | 23.61 | 23.61 | 23.61 | 684 | +0.01(+0.05%) |
Apr 28, 2017 | 23.59 | 23.60 | 23.57 | 23.60 | 778 | +0.02(+0.10%) |
Apr 27, 2017 | 23.58 | 23.58 | 23.58 | 23.58 | 107 | -0.02(-0.07%) |
Apr 26, 2017 | 23.60 | 23.60 | 23.60 | 23.60 | 776 | +0.02(+0.09%) |
Apr 25, 2017 | 23.57 | 23.57 | 23.57 | 23.57 | 534 | +0.12(+0.50%) |
Apr 21, 2017 | 23.46 | 183 | -0.02(-0.10%) | |||
Apr 20, 2017 | 23.45 | 23.48 | 23.45 | 23.48 | 296 | +0.03(+0.14%) |
Apr 13, 2017 | 23.45 | 23.45 | 23.45 | 0 | -0.03(-0.12%) | |
Apr 12, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 199 | +0.02(+0.10%) |
Apr 07, 2017 | 23.45 | 62 | -0.10(-0.41%) | |||
Apr 04, 2017 | 23.55 | 80 | +0.01(+0.04%) | |||
Apr 03, 2017 | 23.51 | 23.54 | 23.51 | 23.54 | 400 | +0.03(+0.12%) |
Mar 31, 2017 | 23.47 | 23.51 | 23.47 | 23.51 | 2,936 | -0.00(-0.02%) |
Mar 30, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 601 | +0.02(+0.10%) |
Mar 29, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 409 | -0.01(-0.04%) |
Mar 28, 2017 | 23.49 | 23.51 | 23.49 | 23.50 | 537 | +0.03(+0.11%) |
Mar 27, 2017 | 23.48 | 23.49 | 23.47 | 23.48 | 7,093 | -0.03(-0.13%) |
Mar 23, 2017 | 23.51 | 1 | +0.04(+0.19%) | |||
Mar 22, 2017 | 23.45 | 23.46 | 23.45 | 23.46 | 398 | -0.02(-0.10%) |
Mar 21, 2017 | 23.53 | 23.53 | 23.48 | 23.48 | 969 | -0.01(-0.04%) |
Mar 20, 2017 | 23.32 | 23.49 | 23.32 | 23.49 | 2,517 | +0.04(+0.17%) |
Mar 17, 2017 | 23.45 | 23.45 | 23.45 | 23.45 | 114 | +0.02(+0.07%) |
Mar 16, 2017 | 23.48 | 23.48 | 23.44 | 23.44 | 5,948 | +0.01(+0.04%) |
Mar 15, 2017 | 23.34 | 23.43 | 23.32 | 23.43 | 2,268 | +0.11(+0.48%) |
Mar 13, 2017 | 23.32 | 44 | +0.05(+0.20%) | |||
Mar 10, 2017 | 23.24 | 23.27 | 23.24 | 23.27 | 705 | -0.02(-0.08%) |
Mar 08, 2017 | 23.29 | 23.29 | 23.29 | 0 | -0.01(-0.04%) | |
Mar 07, 2017 | 23.32 | 23.32 | 23.30 | 23.30 | 4,071 | +0.01(+0.04%) |
Mar 06, 2017 | 23.29 | 23.29 | 23.29 | 23.29 | 131 | -0.02(-0.08%) |
Mar 03, 2017 | 23.32 | 23.32 | 23.29 | 23.31 | 6,555 | +0.03(+0.12%) |
Mar 02, 2017 | 23.27 | 23.30 | 23.27 | 23.28 | 741 | -0.09(-0.40%) |
Mar 01, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 1,235 | +0.01(+0.04%) |
Feb 28, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 592 | -0.01(-0.04%) |
Feb 27, 2017 | 23.41 | 23.44 | 23.37 | 23.37 | 14,153 | -0.03(-0.12%) |
Feb 24, 2017 | 23.43 | 23.44 | 23.40 | 23.40 | 1,036 | -0.05(-0.20%) |
Feb 23, 2017 | 23.43 | 23.45 | 23.43 | 23.45 | 323 | +0.05(+0.22%) |
Feb 22, 2017 | 23.46 | 23.46 | 23.40 | 23.40 | 4,462 | -0.00(-0.00%) |
Feb 21, 2017 | 23.40 | 23.40 | 23.38 | 23.40 | 1,437 | +0.05(+0.22%) |
Feb 16, 2017 | 23.35 | 23.35 | 23.35 | 0 | +0.04(+0.16%) | |
Feb 15, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 1,228 | +0.00(+0.00%) |
Feb 14, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 107 | -0.00(-0.00%) |
Feb 13, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 387 | +0.14(+0.60%) |
Feb 07, 2017 | 23.17 | 23.17 | 23.17 | 0 | -0.02(-0.09%) | |
Feb 06, 2017 | 23.20 | 23.20 | 23.17 | 23.19 | 1,152 | +0.03(+0.12%) |
Feb 03, 2017 | 23.18 | 23.19 | 23.15 | 23.16 | 4,565 | +0.04(+0.17%) |
Feb 01, 2017 | 23.12 | 114 | +0.04(+0.17%) | |||
Jan 31, 2017 | 23.09 | 23.09 | 23.06 | 23.09 | 6,891 | +0.01(+0.04%) |
Jan 30, 2017 | 23.08 | 23.08 | 23.08 | 23.08 | 650 | -0.02(-0.09%) |
Jan 26, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
Jan 25, 2017 | 23.03 | 23.10 | 23.03 | 23.10 | 1,293 | +0.03(+0.13%) |
Jan 23, 2017 | 23.07 | 74 | +0.08(+0.35%) | |||
Jan 20, 2017 | 23.00 | 23.00 | 22.99 | 22.99 | 691 | +0.02(+0.07%) |
Jan 19, 2017 | 22.97 | 22.97 | 22.97 | 22.97 | 657 | -0.06(-0.28%) |
Jan 18, 2017 | 23.03 | 23.03 | 23.03 | 23.03 | 300 | -0.01(-0.04%) |
Jan 17, 2017 | 23.04 | 23.05 | 23.04 | 23.04 | 3,320 | +0.02(+0.10%) |
Jan 13, 2017 | 23.02 | 23.02 | 23.02 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 23.03 | 23.04 | 23.00 | 23.01 | 3,907 | +0.01(+0.04%) |
Jan 11, 2017 | 22.96 | 23.03 | 22.96 | 23.00 | 6,264 | +0.05(+0.20%) |
Jan 10, 2017 | 22.95 | 22.97 | 22.95 | 22.96 | 4,416 | +0.04(+0.16%) |
Jan 09, 2017 | 22.92 | 22.92 | 22.92 | 22.92 | 427 | +0.01(+0.04%) |
Jan 06, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 28,493 | -0.06(-0.24%) |
Jan 05, 2017 | 22.97 | 22.99 | 22.96 | 22.96 | 34,306 | +0.05(+0.21%) |
Jan 04, 2017 | 22.92 | 22.92 | 22.90 | 22.92 | 1,531 | +0.07(+0.32%) |
Dec 30, 2016 | 22.84 | 22.84 | 22.84 | 0 | +0.04(+0.16%) | |
Dec 29, 2016 | 22.84 | 22.84 | 22.81 | 22.81 | 1,092 | +0.08(+0.34%) |
Dec 28, 2016 | 22.65 | 22.73 | 22.65 | 22.73 | 3,416 | +0.02(+0.08%) |
Dec 27, 2016 | 22.73 | 22.73 | 22.71 | 22.71 | 1,062 | -0.03(-0.11%) |
Dec 22, 2016 | 22.74 | 22.74 | 22.74 | 0 | -0.03(-0.12%) | |
Dec 21, 2016 | 22.74 | 22.77 | 22.74 | 22.77 | 734 | +0.04(+0.18%) |
Dec 20, 2016 | 22.73 | 22.73 | 22.73 | 22.73 | 219 | -0.01(-0.06%) |
Dec 19, 2016 | 20.54 | 22.74 | 20.54 | 22.74 | 556 | +0.01(+0.02%) |
Dec 16, 2016 | 22.76 | 22.76 | 22.73 | 22.73 | 3,282 | -0.08(-0.37%) |
Dec 14, 2016 | 22.82 | 202 | -0.05(-0.20%) | |||
Dec 13, 2016 | 23.03 | 23.03 | 22.84 | 22.86 | 34,208 | -1.05(-4.39%) |
Dec 12, 2016 | 23.91 | 23.91 | 23.91 | 23.91 | 2,540 | +1.03(+4.49%) |
Dec 09, 2016 | 22.88 | 22.88 | 22.88 | 22.88 | 873 | -0.07(-0.31%) |
Dec 07, 2016 | 22.96 | 54 | +0.13(+0.57%) | |||
Dec 06, 2016 | 22.80 | 22.85 | 22.80 | 22.83 | 2,057 | +0.06(+0.24%) |
Dec 05, 2016 | 22.76 | 22.80 | 22.74 | 22.77 | 3,479 | -0.00(-0.00%) |
Dec 02, 2016 | 22.82 | 22.82 | 22.77 | 22.77 | 3,858 | +0.00(+0.00%) |
Dec 01, 2016 | 22.81 | 22.81 | 22.77 | 22.77 | 662 | -0.07(-0.33%) |
Nov 29, 2016 | 22.84 | 1 | +0.03(+0.12%) | |||
Nov 25, 2016 | 22.82 | 40 | +0.00(+0.00%) | |||
Nov 23, 2016 | 22.82 | 22.82 | 22.82 | 0 | -0.06(-0.28%) | |
Nov 22, 2016 | 22.91 | 22.91 | 22.88 | 22.88 | 551 | +0.03(+0.12%) |
Nov 21, 2016 | 22.85 | 22.85 | 22.85 | 22.85 | 429 | +0.04(+0.16%) |
Nov 18, 2016 | 22.82 | 22.84 | 22.82 | 22.82 | 7,802 | -0.01(-0.04%) |
Nov 17, 2016 | 22.86 | 22.86 | 22.82 | 22.83 | 55,169 | -0.07(-0.32%) |
Nov 16, 2016 | 22.90 | 22.90 | 22.90 | 22.90 | 646 | -0.08(-0.36%) |
Nov 15, 2016 | 22.88 | 22.99 | 22.88 | 22.98 | 2,389 | +0.03(+0.13%) |
Nov 10, 2016 | 22.95 | 12 | -0.21(-0.89%) | |||
Nov 09, 2016 | 23.14 | 23.21 | 23.09 | 23.16 | 2,870 | -0.16(-0.68%) |
Nov 08, 2016 | 23.32 | 23.32 | 23.32 | 23.32 | 364 | +0.06(+0.24%) |
Nov 07, 2016 | 23.29 | 23.30 | 23.26 | 23.26 | 657 | +0.14(+0.60%) |
Nov 04, 2016 | 23.19 | 23.20 | 23.12 | 23.12 | 1,354 | -0.14(-0.59%) |
Nov 03, 2016 | 23.28 | 23.28 | 23.25 | 23.26 | 1,008 | +0.06(+0.26%) |
Nov 02, 2016 | 23.25 | 23.29 | 23.18 | 23.20 | 1,543 | -0.05(-0.23%) |
Nov 01, 2016 | 23.26 | 23.26 | 23.22 | 23.25 | 62,410 | +0.19(+0.80%) |
Oct 31, 2016 | 23.31 | 23.31 | 23.07 | 23.07 | 417 | -0.17(-0.74%) |
Oct 28, 2016 | 23.32 | 23.32 | 23.24 | 23.24 | 1,258 | -0.12(-0.52%) |
Oct 27, 2016 | 23.36 | 23.36 | 23.36 | 23.36 | 130 | -0.56(-2.35%) |
Oct 26, 2016 | 23.93 | 23.93 | 23.32 | 23.92 | 1,764 | +0.54(+2.30%) |
Oct 25, 2016 | 23.37 | 23.38 | 23.35 | 23.38 | 1,585 | -0.04(-0.16%) |
Oct 24, 2016 | 23.39 | 23.42 | 23.35 | 23.42 | 1,099 | +0.00(+0.02%) |
Oct 21, 2016 | 23.42 | 23.42 | 23.42 | 23.42 | 324 | +0.04(+0.18%) |
Oct 20, 2016 | 23.39 | 23.39 | 23.37 | 23.37 | 283 | +0.00(+0.00%) |
Oct 19, 2016 | 23.39 | 23.41 | 23.24 | 23.37 | 897 | -0.01(-0.03%) |
Oct 18, 2016 | 23.37 | 23.38 | 23.37 | 23.38 | 2,837 | +0.11(+0.49%) |
Oct 17, 2016 | 23.24 | 23.28 | 23.24 | 23.27 | 1,250 | -0.00(-0.02%) |
Oct 14, 2016 | 23.30 | 23.33 | 23.27 | 23.27 | 2,408 | +0.01(+0.04%) |
Oct 13, 2016 | 23.34 | 23.34 | 23.26 | 23.26 | 10,866 | -0.05(-0.20%) |
Oct 11, 2016 | 23.38 | 23.38 | 23.31 | 23.31 | 87 | -0.11(-0.48%) |
Oct 10, 2016 | 23.44 | 23.44 | 23.42 | 23.42 | 568 | +0.00(+0.00%) |
Oct 07, 2016 | 23.39 | 23.42 | 23.36 | 23.42 | 2,308 | -0.03(-0.12%) |
Oct 06, 2016 | 23.45 | 23.45 | 23.45 | 23.45 | 55,451 | +0.03(+0.12%) |
Oct 03, 2016 | 23.42 | 23.42 | 23.42 | 23.42 | 130 | +0.00(+0.00%) |
Sep 30, 2016 | 23.40 | 23.42 | 23.40 | 23.42 | 2 | -0.01(-0.04%) |
Sep 29, 2016 | 23.34 | 23.43 | 23.34 | 23.43 | 972 | +0.00(+0.00%) |
Sep 28, 2016 | 23.43 | 23.43 | 23.43 | 23.43 | 500 | +0.04(+0.16%) |
Sep 27, 2016 | 23.39 | 23.39 | 23.39 | 23.39 | 439 | +0.05(+0.20%) |
Sep 26, 2016 | 23.35 | 23.35 | 23.35 | 23.35 | 160 | +0.00(+0.00%) |
Sep 21, 2016 | 23.35 | 23.35 | 23.35 | 23.35 | 1 | +0.10(+0.44%) |
Sep 16, 2016 | 23.24 | 23.27 | 23.23 | 23.24 | 131 | +0.01(+0.04%) |
Sep 14, 2016 | 23.23 | 23.23 | 23.23 | 23.23 | 76 | +0.06(+0.24%) |
Sep 13, 2016 | 23.18 | 23.18 | 23.18 | 23.18 | 119 | -0.12(-0.52%) |
Sep 09, 2016 | 23.41 | 23.41 | 23.30 | 23.30 | 1 | -0.14(-0.59%) |
Sep 08, 2016 | 23.48 | 23.48 | 23.44 | 23.44 | 1,757 | -0.01(-0.04%) |
Sep 06, 2016 | 23.45 | 23.45 | 23.45 | 23.45 | 68 | +0.15(+0.64%) |
Aug 31, 2016 | 23.17 | 23.30 | 23.30 | 23.30 | 646 | +0.03(+0.14%) |
Aug 30, 2016 | 23.28 | 23.28 | 23.26 | 23.27 | 832 | -0.02(-0.08%) |
Aug 29, 2016 | 23.23 | 23.28 | 23.23 | 23.28 | 401 | -0.02(-0.10%) |
Aug 26, 2016 | 23.25 | 23.31 | 23.25 | 23.31 | 458 | +0.06(+0.26%) |
Aug 25, 2016 | 23.32 | 23.32 | 23.25 | 23.25 | 1,109 | -0.11(-0.46%) |
Aug 24, 2016 | 23.35 | 23.35 | 23.35 | 23.35 | 269 | +0.06(+0.24%) |
Aug 19, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 121 | -0.09(-0.40%) |
Aug 18, 2016 | 23.35 | 23.39 | 23.35 | 23.39 | 369 | +0.04(+0.19%) |
Aug 12, 2016 | 23.35 | 23.35 | 23.32 | 23.35 | 104 | +0.07(+0.30%) |
Aug 10, 2016 | 23.28 | 23.28 | 23.28 | 23.28 | 2,046 | +0.03(+0.14%) |
Aug 09, 2016 | 23.24 | 23.25 | 23.24 | 23.25 | 1,436 | +0.07(+0.30%) |
Aug 05, 2016 | 23.13 | 23.21 | 23.12 | 23.18 | 122 | +0.04(+0.19%) |
Aug 04, 2016 | 23.19 | 23.22 | 23.13 | 23.13 | 858 | +0.06(+0.28%) |
Aug 03, 2016 | 23.07 | 23.07 | 23.07 | 23.07 | 388 | +0.00(+0.01%) |
Aug 02, 2016 | 23.07 | 23.07 | 23.07 | 23.07 | 1,262 | -0.09(-0.37%) |
Aug 01, 2016 | 23.16 | 23.16 | 23.15 | 23.15 | 615 | +0.00(+0.01%) |
Jul 29, 2016 | 23.22 | 23.22 | 23.14 | 23.15 | 494 | -0.03(-0.14%) |
Jul 28, 2016 | 23.18 | 23.19 | 23.18 | 23.18 | 460 | +0.01(+0.05%) |
Jul 27, 2016 | 23.17 | 23.17 | 23.17 | 23.17 | 951 | +0.03(+0.13%) |
Jul 26, 2016 | 23.11 | 23.14 | 23.06 | 23.14 | 845 | +0.10(+0.44%) |
Jul 25, 2016 | 23.05 | 23.09 | 23.04 | 23.04 | 1,011 | -0.12(-0.50%) |
Jul 22, 2016 | 23.08 | 23.16 | 23.08 | 23.16 | 18,592 | +0.07(+0.32%) |
Jul 21, 2016 | 23.01 | 23.16 | 23.01 | 23.08 | 1,654 | +0.00(+0.02%) |
Jul 20, 2016 | 23.10 | 23.14 | 23.08 | 23.08 | 1,843 | +0.03(+0.12%) |
Jul 19, 2016 | 23.12 | 23.12 | 23.05 | 23.05 | 1,042 | -0.15(-0.64%) |
Jul 18, 2016 | 23.19 | 23.20 | 23.19 | 23.20 | 324 | +0.24(+1.05%) |
Jul 15, 2016 | 23.16 | 23.16 | 22.96 | 22.96 | 1,036 | -0.18(-0.76%) |
Jul 14, 2016 | 23.20 | 23.20 | 23.13 | 23.13 | 314 | +0.01(+0.06%) |
Jul 13, 2016 | 23.09 | 23.12 | 23.09 | 23.12 | 2,842 | +0.13(+0.58%) |
Jul 08, 2016 | 23.01 | 23.01 | 22.98 | 22.98 | 196 | +0.06(+0.26%) |
Jul 06, 2016 | 22.93 | 22.93 | 22.93 | 22.92 | 107 | +0.03(+0.15%) |
Jul 05, 2016 | 22.93 | 22.93 | 22.89 | 22.89 | 651 | -0.11(-0.49%) |
Jul 01, 2016 | 22.97 | 23.00 | 23.00 | 23.00 | 754 | +0.05(+0.22%) |
Jun 30, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 869 | +0.11(+0.49%) |
Jun 29, 2016 | 22.84 | 22.84 | 22.84 | 22.84 | 504 | +0.08(+0.37%) |
Jun 28, 2016 | 22.72 | 22.76 | 22.72 | 22.76 | 1,845 | +0.18(+0.81%) |
Jun 27, 2016 | 22.72 | 22.72 | 22.55 | 22.57 | 1,800 | -0.43(-1.89%) |
Jun 23, 2016 | 23.01 | 23.01 | 23.01 | 23.01 | 59 | +0.07(+0.30%) |
Jun 22, 2016 | 22.94 | 22.94 | 22.94 | 22.94 | 361 | +0.11(+0.46%) |
Jun 21, 2016 | 22.84 | 22.92 | 22.83 | 22.83 | 2,667 | -0.07(-0.31%) |
Jun 20, 2016 | 22.90 | 22.90 | 22.90 | 22.90 | 147 | +0.13(+0.57%) |
Jun 17, 2016 | 22.77 | 22.77 | 22.77 | 22.77 | 287 | +0.03(+0.14%) |
Jun 16, 2016 | 22.74 | 22.74 | 22.74 | 22.74 | 338 | -0.03(-0.12%) |
Jun 15, 2016 | 22.84 | 22.84 | 22.77 | 22.77 | 983 | +0.05(+0.20%) |
Jun 14, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 1,289 | -0.03(-0.12%) |
Jun 13, 2016 | 22.79 | 22.87 | 22.75 | 22.75 | 540 | -0.09(-0.40%) |
Jun 10, 2016 | 22.84 | 22.84 | 22.84 | 22.84 | 287 | -0.13(-0.59%) |
Jun 09, 2016 | 22.92 | 23.04 | 22.92 | 22.98 | 1,715 | -0.09(-0.39%) |
Jun 08, 2016 | 23.05 | 23.07 | 23.00 | 23.07 | 952 | +0.09(+0.38%) |
Jun 07, 2016 | 23.05 | 23.06 | 22.98 | 22.98 | 1,493 | +0.06(+0.25%) |
Jun 06, 2016 | 22.98 | 22.98 | 22.92 | 22.92 | 931 | +0.14(+0.64%) |
Jun 02, 2016 | 22.81 | 22.81 | 22.78 | 22.78 | 140 | +0.02(+0.10%) |