Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.63 | 23.63 | 23.48 | 23.58 | 31,902 | -0.04(-0.15%) |
May 30, 2017 | 23.59 | 23.62 | 23.55 | 23.62 | 36,381 | -0.04(-0.18%) |
May 26, 2017 | 23.72 | 23.72 | 23.62 | 23.66 | 29,013 | +0.00(+0.00%) |
May 25, 2017 | 23.67 | 23.70 | 23.61 | 23.66 | 22,755 | +0.08(+0.35%) |
May 24, 2017 | 23.55 | 23.60 | 23.55 | 23.58 | 24,040 | -0.03(-0.11%) |
May 23, 2017 | 23.60 | 23.61 | 23.49 | 23.60 | 53,315 | +0.10(+0.44%) |
May 22, 2017 | 23.49 | 23.53 | 23.47 | 23.50 | 24,849 | +0.08(+0.33%) |
May 19, 2017 | 23.35 | 23.48 | 23.35 | 23.42 | 48,280 | +0.20(+0.88%) |
May 18, 2017 | 23.21 | 23.35 | 23.15 | 23.22 | 132,966 | -0.06(-0.25%) |
May 17, 2017 | 23.40 | 23.42 | 23.23 | 23.28 | 53,496 | -0.33(-1.38%) |
May 16, 2017 | 23.67 | 23.67 | 23.59 | 23.60 | 121,605 | -0.08(-0.33%) |
May 15, 2017 | 23.59 | 23.71 | 23.59 | 23.68 | 123,956 | +0.14(+0.58%) |
May 12, 2017 | 23.54 | 23.55 | 23.50 | 23.54 | 22,007 | -0.07(-0.29%) |
May 11, 2017 | 23.62 | 23.63 | 23.55 | 23.61 | 88,917 | -0.07(-0.30%) |
May 10, 2017 | 23.64 | 23.69 | 23.60 | 23.69 | 31,693 | +0.07(+0.31%) |
May 09, 2017 | 23.73 | 23.74 | 23.61 | 23.61 | 84,833 | -0.11(-0.44%) |
May 08, 2017 | 23.70 | 23.73 | 23.67 | 23.72 | 43,982 | -0.03(-0.12%) |
May 05, 2017 | 23.70 | 23.75 | 23.63 | 23.75 | 36,643 | +0.13(+0.53%) |
May 04, 2017 | 23.65 | 23.66 | 23.58 | 23.62 | 55,010 | -0.02(-0.10%) |
May 03, 2017 | 23.57 | 23.66 | 23.56 | 23.64 | 47,723 | +0.04(+0.16%) |
May 02, 2017 | 23.69 | 23.69 | 23.55 | 23.61 | 126,940 | -0.05(-0.21%) |
May 01, 2017 | 23.66 | 23.68 | 23.61 | 23.66 | 73,529 | +0.03(+0.13%) |
Apr 28, 2017 | 23.79 | 23.79 | 23.61 | 23.63 | 32,745 | -0.10(-0.40%) |
Apr 27, 2017 | 23.88 | 23.88 | 23.64 | 23.72 | 42,492 | -0.07(-0.31%) |
Apr 26, 2017 | 23.80 | 23.90 | 23.80 | 23.80 | 63,082 | +0.02(+0.09%) |
Apr 25, 2017 | 23.73 | 23.82 | 23.73 | 23.77 | 56,285 | +0.14(+0.58%) |
Apr 24, 2017 | 23.64 | 23.65 | 23.61 | 23.64 | 26,800 | +0.28(+1.19%) |
Apr 21, 2017 | 23.49 | 23.49 | 23.36 | 23.36 | 21,850 | -0.16(-0.69%) |
Apr 20, 2017 | 23.36 | 23.52 | 23.34 | 23.52 | 30,341 | +0.22(+0.95%) |
Apr 19, 2017 | 23.51 | 23.51 | 23.27 | 23.30 | 35,563 | -0.11(-0.45%) |
Apr 18, 2017 | 23.37 | 23.42 | 23.31 | 23.40 | 33,002 | -0.09(-0.38%) |
Apr 17, 2017 | 23.32 | 23.49 | 23.29 | 23.49 | 43,530 | +0.19(+0.83%) |
Apr 13, 2017 | 23.46 | 23.48 | 23.28 | 23.30 | 78,484 | -0.18(-0.78%) |
Apr 12, 2017 | 23.53 | 23.55 | 23.43 | 23.48 | 184,554 | -0.08(-0.32%) |
Apr 11, 2017 | 23.53 | 23.56 | 23.43 | 23.56 | 986,839 | -0.04(-0.19%) |
Apr 10, 2017 | 23.59 | 23.69 | 23.54 | 23.60 | 56,857 | +0.03(+0.14%) |
Apr 07, 2017 | 23.53 | 23.63 | 23.52 | 23.57 | 37,043 | -0.03(-0.13%) |
Apr 06, 2017 | 23.55 | 23.66 | 23.55 | 23.60 | 54,305 | +0.10(+0.41%) |
Apr 05, 2017 | 23.73 | 23.82 | 23.50 | 23.50 | 66,951 | -0.12(-0.49%) |
Apr 04, 2017 | 23.56 | 23.62 | 23.51 | 23.62 | 33,459 | +0.02(+0.07%) |
Apr 03, 2017 | 23.61 | 23.61 | 23.46 | 23.60 | 39,546 | -0.08(-0.36%) |
Mar 31, 2017 | 23.74 | 23.74 | 23.67 | 23.69 | 60,141 | -0.05(-0.20%) |
Mar 30, 2017 | 23.64 | 23.75 | 23.64 | 23.73 | 33,154 | +0.14(+0.61%) |
Mar 29, 2017 | 23.62 | 23.66 | 23.59 | 23.59 | 39,513 | -0.05(-0.20%) |
Mar 28, 2017 | 23.45 | 23.67 | 23.41 | 23.64 | 45,467 | +0.20(+0.85%) |
Mar 27, 2017 | 23.32 | 23.45 | 23.28 | 23.44 | 65,781 | -0.02(-0.10%) |
Mar 24, 2017 | 23.52 | 23.60 | 23.40 | 23.46 | 33,102 | -0.02(-0.08%) |
Mar 23, 2017 | 23.51 | 23.65 | 23.45 | 23.48 | 295,845 | -0.04(-0.16%) |
Mar 22, 2017 | 23.44 | 23.53 | 23.39 | 23.52 | 76,937 | +0.04(+0.19%) |
Mar 21, 2017 | 23.85 | 23.85 | 23.48 | 23.48 | 63,710 | -0.33(-1.39%) |
Mar 20, 2017 | 23.87 | 23.90 | 23.77 | 23.80 | 99,207 | -0.13(-0.53%) |
Mar 17, 2017 | 23.95 | 24.00 | 23.93 | 23.93 | 24,140 | -0.06(-0.25%) |
Mar 16, 2017 | 24.03 | 24.06 | 23.98 | 23.99 | 31,118 | -0.06(-0.26%) |
Mar 15, 2017 | 23.98 | 24.09 | 23.90 | 24.05 | 59,873 | +0.19(+0.78%) |
Mar 14, 2017 | 23.87 | 23.87 | 23.75 | 23.87 | 30,257 | -0.06(-0.24%) |
Mar 13, 2017 | 23.89 | 23.95 | 23.88 | 23.93 | 52,473 | +0.01(+0.03%) |
Mar 10, 2017 | 24.04 | 24.04 | 23.89 | 23.92 | 32,510 | +0.06(+0.27%) |
Mar 09, 2017 | 23.82 | 23.91 | 23.73 | 23.85 | 57,352 | -0.01(-0.05%) |
Mar 08, 2017 | 23.97 | 23.99 | 23.85 | 23.87 | 56,620 | -0.06(-0.23%) |
Mar 07, 2017 | 23.99 | 23.99 | 23.90 | 23.92 | 174,460 | -0.12(-0.52%) |
Mar 06, 2017 | 24.14 | 24.14 | 23.94 | 24.05 | 919,923 | -0.11(-0.45%) |
Mar 03, 2017 | 24.48 | 24.48 | 24.06 | 24.15 | 31,424 | -0.01(-0.05%) |
Mar 02, 2017 | 24.26 | 24.28 | 24.11 | 24.17 | 162,046 | -0.13(-0.53%) |
Mar 01, 2017 | 24.08 | 24.37 | 24.08 | 24.30 | 115,763 | +0.35(+1.48%) |
Feb 28, 2017 | 23.99 | 24.01 | 23.86 | 23.94 | 76,574 | -0.06(-0.23%) |
Feb 27, 2017 | 23.99 | 24.02 | 23.93 | 24.00 | 47,770 | +0.02(+0.08%) |
Feb 24, 2017 | 23.93 | 23.98 | 23.85 | 23.98 | 43,393 | +0.02(+0.08%) |
Feb 23, 2017 | 23.94 | 24.01 | 23.89 | 23.96 | 30,932 | +0.03(+0.11%) |
Feb 22, 2017 | 23.93 | 23.96 | 23.89 | 23.93 | 34,089 | -0.01(-0.04%) |
Feb 21, 2017 | 23.86 | 23.98 | 23.86 | 23.94 | 62,064 | +0.18(+0.74%) |
Feb 17, 2017 | 23.77 | 23.77 | 23.77 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 23.91 | 23.91 | 23.68 | 23.78 | 75,631 | -0.04(-0.16%) |
Feb 15, 2017 | 23.70 | 23.82 | 23.63 | 23.82 | 63,126 | +0.14(+0.57%) |
Feb 14, 2017 | 23.51 | 23.68 | 23.50 | 23.68 | 78,085 | +0.15(+0.65%) |
Feb 13, 2017 | 23.57 | 23.59 | 23.45 | 23.53 | 57,175 | +0.12(+0.53%) |
Feb 10, 2017 | 23.36 | 23.45 | 23.35 | 23.40 | 47,852 | +0.08(+0.33%) |
Feb 09, 2017 | 23.22 | 23.34 | 23.20 | 23.33 | 30,549 | +0.17(+0.75%) |
Feb 08, 2017 | 23.15 | 23.16 | 23.08 | 23.15 | 170,881 | +0.03(+0.13%) |
Feb 07, 2017 | 23.21 | 23.22 | 23.10 | 23.12 | 47,780 | -0.03(-0.14%) |
Feb 06, 2017 | 23.22 | 23.23 | 23.15 | 23.15 | 31,089 | -0.10(-0.41%) |
Feb 03, 2017 | 23.14 | 23.26 | 23.14 | 23.25 | 640,176 | +0.24(+1.04%) |
Feb 02, 2017 | 22.96 | 23.06 | 22.93 | 23.01 | 41,561 | +0.04(+0.15%) |
Feb 01, 2017 | 23.16 | 23.16 | 22.94 | 22.98 | 84,706 | -0.08(-0.35%) |
Jan 31, 2017 | 23.05 | 23.06 | 22.92 | 23.06 | 96,632 | +0.01(+0.05%) |
Jan 30, 2017 | 23.14 | 23.14 | 22.92 | 23.04 | 51,995 | -0.13(-0.57%) |
Jan 27, 2017 | 23.14 | 23.19 | 23.14 | 23.18 | 20,230 | -0.09(-0.37%) |
Jan 26, 2017 | 23.31 | 23.32 | 23.24 | 23.26 | 40,800 | -0.03(-0.12%) |
Jan 25, 2017 | 23.18 | 23.32 | 23.17 | 23.29 | 44,278 | +0.18(+0.79%) |
Jan 24, 2017 | 22.97 | 23.14 | 22.95 | 23.11 | 261,974 | +0.21(+0.93%) |
Jan 23, 2017 | 22.99 | 22.99 | 22.86 | 22.89 | 111,993 | -0.10(-0.44%) |
Jan 20, 2017 | 23.01 | 23.10 | 22.95 | 22.99 | 151,770 | +0.06(+0.27%) |
Jan 19, 2017 | 23.09 | 23.09 | 22.85 | 22.93 | 73,144 | -0.11(-0.49%) |
Jan 18, 2017 | 23.07 | 23.07 | 22.98 | 23.05 | 50,158 | +0.06(+0.24%) |
Jan 17, 2017 | 23.06 | 23.10 | 22.96 | 22.99 | 100,459 | -0.12(-0.53%) |
Jan 13, 2017 | 23.11 | 23.11 | 23.11 | 0 | -0.02(-0.09%) | |
Jan 12, 2017 | 23.11 | 23.15 | 22.94 | 23.13 | 981,246 | -0.01(-0.04%) |
Jan 11, 2017 | 23.03 | 23.14 | 22.99 | 23.14 | 314,323 | +0.06(+0.28%) |
Jan 10, 2017 | 23.11 | 23.18 | 23.08 | 23.08 | 51,516 | +0.02(+0.07%) |
Jan 09, 2017 | 23.16 | 23.16 | 23.06 | 23.06 | 42,599 | -0.15(-0.65%) |
Jan 06, 2017 | 23.13 | 23.27 | 23.13 | 23.22 | 1,106,295 | +0.04(+0.19%) |
Jan 05, 2017 | 23.25 | 23.25 | 23.08 | 23.17 | 65,891 | -0.07(-0.31%) |
Jan 04, 2017 | 23.21 | 23.29 | 23.17 | 23.25 | 171,073 | +0.13(+0.57%) |
Jan 03, 2017 | 23.21 | 23.21 | 22.98 | 23.11 | 92,432 | +0.23(+1.01%) |
Dec 30, 2016 | 22.88 | 22.88 | 22.88 | 0 | -0.08(-0.35%) | |
Dec 29, 2016 | 22.99 | 23.03 | 22.93 | 22.96 | 29,487 | +0.00(+0.01%) |
Dec 28, 2016 | 23.19 | 23.21 | 22.96 | 22.96 | 86,113 | -0.20(-0.88%) |
Dec 27, 2016 | 23.20 | 23.22 | 23.13 | 23.16 | 50,057 | +0.01(+0.03%) |
Dec 23, 2016 | 23.16 | 23.16 | 23.16 | 0 | +0.03(+0.14%) | |
Dec 22, 2016 | 23.13 | 23.14 | 23.07 | 23.12 | 151,871 | -0.03(-0.11%) |
Dec 21, 2016 | 23.17 | 23.20 | 23.15 | 23.15 | 211,721 | -0.01(-0.06%) |
Dec 20, 2016 | 23.23 | 23.24 | 23.13 | 23.16 | 58,768 | +0.08(+0.36%) |
Dec 19, 2016 | 23.05 | 23.12 | 23.03 | 23.08 | 41,925 | +0.00(+0.02%) |
Dec 16, 2016 | 23.21 | 23.21 | 23.03 | 23.08 | 70,235 | -0.04(-0.18%) |
Dec 15, 2016 | 23.02 | 23.20 | 23.02 | 23.12 | 60,788 | +0.05(+0.23%) |
Dec 14, 2016 | 23.24 | 23.24 | 22.94 | 23.07 | 81,035 | -0.17(-0.72%) |
Dec 13, 2016 | 23.18 | 23.27 | 23.11 | 23.23 | 48,382 | +0.15(+0.64%) |
Dec 12, 2016 | 23.15 | 23.26 | 23.07 | 23.09 | 143,273 | -0.04(-0.18%) |
Dec 09, 2016 | 23.04 | 23.13 | 23.00 | 23.13 | 56,458 | +0.14(+0.60%) |
Dec 08, 2016 | 22.95 | 23.05 | 22.90 | 22.99 | 80,958 | +0.05(+0.22%) |
Dec 07, 2016 | 22.63 | 22.94 | 22.63 | 22.94 | 26,902 | +0.31(+1.36%) |
Dec 06, 2016 | 22.51 | 22.63 | 22.48 | 22.63 | 28,482 | +0.12(+0.52%) |
Dec 05, 2016 | 22.56 | 22.56 | 22.47 | 22.52 | 1,064,919 | +0.12(+0.52%) |
Dec 02, 2016 | 22.38 | 22.46 | 22.37 | 22.40 | 48,637 | -0.03(-0.14%) |
Dec 01, 2016 | 22.46 | 22.50 | 22.37 | 22.43 | 208,386 | +0.08(+0.35%) |
Nov 30, 2016 | 22.38 | 22.44 | 22.35 | 22.35 | 97,453 | +0.09(+0.39%) |
Nov 29, 2016 | 22.26 | 22.32 | 22.18 | 22.27 | 45,978 | +0.03(+0.13%) |
Nov 28, 2016 | 22.29 | 22.33 | 22.21 | 22.24 | 42,434 | -0.15(-0.67%) |
Nov 25, 2016 | 22.33 | 22.39 | 22.30 | 22.39 | 19,360 | +0.09(+0.38%) |
Nov 23, 2016 | 22.30 | 22.30 | 22.30 | 0 | +0.07(+0.32%) | |
Nov 22, 2016 | 22.23 | 22.25 | 22.13 | 22.23 | 129,614 | +0.05(+0.23%) |
Nov 21, 2016 | 22.12 | 22.18 | 22.09 | 22.18 | 112,334 | +0.18(+0.82%) |
Nov 18, 2016 | 22.13 | 22.13 | 21.98 | 22.00 | 98,146 | -0.01(-0.04%) |
Nov 17, 2016 | 22.02 | 22.06 | 21.99 | 22.01 | 24,248 | +0.02(+0.10%) |
Nov 16, 2016 | 22.07 | 22.07 | 21.93 | 21.99 | 33,620 | -0.10(-0.45%) |
Nov 15, 2016 | 22.07 | 22.09 | 21.92 | 22.09 | 82,032 | +0.13(+0.61%) |
Nov 14, 2016 | 21.86 | 21.98 | 21.84 | 21.95 | 63,663 | +0.17(+0.76%) |
Nov 11, 2016 | 21.72 | 21.80 | 21.63 | 21.79 | 58,284 | -0.06(-0.27%) |
Nov 10, 2016 | 21.73 | 21.92 | 21.66 | 21.85 | 63,384 | +0.24(+1.11%) |
Nov 09, 2016 | 21.05 | 21.67 | 21.05 | 21.61 | 77,235 | +0.38(+1.79%) |
Nov 08, 2016 | 21.21 | 21.27 | 21.21 | 21.23 | 81,776 | +0.06(+0.29%) |
Nov 07, 2016 | 21.00 | 21.17 | 21.00 | 21.17 | 43,936 | +0.43(+2.07%) |
Nov 04, 2016 | 20.76 | 20.84 | 20.74 | 20.74 | 24,051 | +0.05(+0.23%) |
Nov 03, 2016 | 20.83 | 20.87 | 20.69 | 20.69 | 76,247 | -0.14(-0.69%) |
Nov 02, 2016 | 20.83 | 20.85 | 20.79 | 20.83 | 32,937 | -0.03(-0.15%) |
Nov 01, 2016 | 21.09 | 21.09 | 20.80 | 20.87 | 17,289 | -0.16(-0.78%) |
Oct 31, 2016 | 21.04 | 21.08 | 21.03 | 21.03 | 23,276 | +0.01(+0.06%) |
Oct 28, 2016 | 21.09 | 21.14 | 20.93 | 21.02 | 13,061 | -0.10(-0.47%) |
Oct 27, 2016 | 21.22 | 21.22 | 21.09 | 21.11 | 104,287 | -0.02(-0.09%) |
Oct 26, 2016 | 20.95 | 21.15 | 20.95 | 21.13 | 22,596 | +0.00(+0.02%) |
Oct 25, 2016 | 21.13 | 21.18 | 21.07 | 21.13 | 34,955 | +0.02(+0.08%) |
Oct 24, 2016 | 21.11 | 21.15 | 21.09 | 21.11 | 12,131 | +0.02(+0.10%) |
Oct 21, 2016 | 21.01 | 21.10 | 21.01 | 21.09 | 15,560 | -0.04(-0.19%) |
Oct 20, 2016 | 21.10 | 21.17 | 21.06 | 21.13 | 14,924 | -0.05(-0.25%) |
Oct 19, 2016 | 21.11 | 21.22 | 21.11 | 21.18 | 26,011 | +0.10(+0.45%) |
Oct 18, 2016 | 21.09 | 21.13 | 21.05 | 21.09 | 20,935 | +0.10(+0.47%) |
Oct 17, 2016 | 21.00 | 21.06 | 20.96 | 20.99 | 38,215 | -0.06(-0.27%) |
Oct 14, 2016 | 21.18 | 21.18 | 21.04 | 21.04 | 41,663 | +0.00(+0.01%) |
Oct 13, 2016 | 21.01 | 21.08 | 20.87 | 21.04 | 136,723 | -0.06(-0.29%) |
Oct 12, 2016 | 21.08 | 21.15 | 21.07 | 21.10 | 52,562 | -0.01(-0.03%) |
Oct 11, 2016 | 21.28 | 21.28 | 21.03 | 21.11 | 271,115 | -0.26(-1.20%) |
Oct 10, 2016 | 21.42 | 21.42 | 21.34 | 21.36 | 28,896 | +0.10(+0.47%) |
Oct 07, 2016 | 21.29 | 21.30 | 21.17 | 21.26 | 37,035 | -0.05(-0.23%) |
Oct 06, 2016 | 21.25 | 21.34 | 21.25 | 21.31 | 30,895 | -0.03(-0.14%) |
Oct 05, 2016 | 21.30 | 21.36 | 21.28 | 21.34 | 26,526 | +0.22(+1.06%) |
Oct 04, 2016 | 21.30 | 21.30 | 21.11 | 21.12 | 49,644 | -0.16(-0.75%) |
Oct 03, 2016 | 21.36 | 21.36 | 21.23 | 21.28 | 40,060 | -0.09(-0.44%) |
Sep 30, 2016 | 21.28 | 21.41 | 21.25 | 21.37 | 64,843 | +0.21(+0.97%) |
Sep 29, 2016 | 21.30 | 21.35 | 21.13 | 21.17 | 50,429 | -0.16(-0.74%) |
Sep 28, 2016 | 21.13 | 21.32 | 21.13 | 21.32 | 24,504 | +0.18(+0.84%) |
Sep 27, 2016 | 21.06 | 21.18 | 21.05 | 21.15 | 20,935 | +0.05(+0.26%) |
Sep 26, 2016 | 21.15 | 21.20 | 21.08 | 21.09 | 42,978 | -0.18(-0.87%) |
Sep 23, 2016 | 21.34 | 21.34 | 21.27 | 21.28 | 25,385 | -0.09(-0.44%) |
Sep 22, 2016 | 21.39 | 21.39 | 21.33 | 21.37 | 31,054 | +0.12(+0.55%) |
Sep 21, 2016 | 21.16 | 21.25 | 21.04 | 21.25 | 70,661 | +0.21(+1.00%) |
Sep 20, 2016 | 21.16 | 21.16 | 21.02 | 21.04 | 47,462 | +0.01(+0.06%) |
Sep 19, 2016 | 21.00 | 21.16 | 21.00 | 21.03 | 17,935 | +0.03(+0.16%) |
Sep 16, 2016 | 21.04 | 21.04 | 20.93 | 21.00 | 30,582 | -0.16(-0.74%) |
Sep 15, 2016 | 20.93 | 21.15 | 20.93 | 21.15 | 19,257 | +0.23(+1.11%) |
Sep 14, 2016 | 21.00 | 21.02 | 20.89 | 20.92 | 27,800 | -0.11(-0.50%) |
Sep 13, 2016 | 21.18 | 21.18 | 20.92 | 21.03 | 40,550 | -0.33(-1.53%) |
Sep 12, 2016 | 20.98 | 21.35 | 20.98 | 21.35 | 36,668 | +0.23(+1.11%) |
Sep 09, 2016 | 21.39 | 21.48 | 21.12 | 21.12 | 22,378 | -0.46(-2.15%) |
Sep 08, 2016 | 21.53 | 21.60 | 21.53 | 21.58 | 15,593 | +0.05(+0.23%) |
Sep 07, 2016 | 21.55 | 21.55 | 21.51 | 21.53 | 13,936 | +0.01(+0.06%) |
Sep 06, 2016 | 21.48 | 21.52 | 21.48 | 21.52 | 13,054 | +0.04(+0.19%) |
Sep 02, 2016 | 21.42 | 21.48 | 21.48 | 21.48 | 22,290 | +0.14(+0.64%) |
Sep 01, 2016 | 21.44 | 21.44 | 21.32 | 21.34 | 20,527 | -0.08(-0.36%) |
Aug 31, 2016 | 21.42 | 21.44 | 21.33 | 21.42 | 26,220 | -0.05(-0.22%) |
Aug 30, 2016 | 21.53 | 21.53 | 21.43 | 21.47 | 23,696 | -0.02(-0.08%) |
Aug 29, 2016 | 21.48 | 21.51 | 21.47 | 21.49 | 14,295 | +0.15(+0.72%) |
Aug 26, 2016 | 21.43 | 21.52 | 21.30 | 21.33 | 27,156 | -0.04(-0.20%) |
Aug 25, 2016 | 21.43 | 21.44 | 21.38 | 21.38 | 7,758 | -0.01(-0.05%) |
Aug 24, 2016 | 21.51 | 21.51 | 21.38 | 21.39 | 26,390 | -0.12(-0.57%) |
Aug 23, 2016 | 21.57 | 21.57 | 21.51 | 21.51 | 22,896 | +0.06(+0.30%) |
Aug 22, 2016 | 21.42 | 21.48 | 21.41 | 21.45 | 17,842 | -0.06(-0.27%) |
Aug 19, 2016 | 21.55 | 21.55 | 21.44 | 21.50 | 19,160 | -0.04(-0.17%) |
Aug 18, 2016 | 21.47 | 21.54 | 21.46 | 21.54 | 41,684 | +0.08(+0.36%) |
Aug 17, 2016 | 21.48 | 21.48 | 21.33 | 21.46 | 14,586 | +0.04(+0.17%) |
Aug 16, 2016 | 21.37 | 21.46 | 21.37 | 21.42 | 8,926 | -0.08(-0.39%) |
Aug 15, 2016 | 21.40 | 21.52 | 21.40 | 21.51 | 5,965 | +0.09(+0.43%) |
Aug 12, 2016 | 21.41 | 21.44 | 21.40 | 21.42 | 15,395 | -0.03(-0.14%) |
Aug 11, 2016 | 21.45 | 21.45 | 21.35 | 21.45 | 12,681 | +0.14(+0.66%) |
Aug 10, 2016 | 21.41 | 21.41 | 21.28 | 21.31 | 19,955 | -0.06(-0.28%) |
Aug 09, 2016 | 21.37 | 21.43 | 21.36 | 21.36 | 14,886 | -0.01(-0.06%) |
Aug 08, 2016 | 21.37 | 21.41 | 21.37 | 21.38 | 32,506 | +0.02(+0.11%) |
Aug 05, 2016 | 21.35 | 21.35 | 21.34 | 21.35 | 8,223 | +0.19(+0.90%) |
Aug 04, 2016 | 21.19 | 21.19 | 21.16 | 21.16 | 7,690 | +0.06(+0.27%) |
Aug 03, 2016 | 21.10 | 21.14 | 21.08 | 21.10 | 16,039 | +0.06(+0.27%) |
Aug 02, 2016 | 21.15 | 21.15 | 20.95 | 21.05 | 28,110 | -0.11(-0.51%) |
Aug 01, 2016 | 21.29 | 21.29 | 21.16 | 21.16 | 16,020 | -0.15(-0.68%) |
Jul 29, 2016 | 21.20 | 21.30 | 21.20 | 21.30 | 16,999 | +0.01(+0.04%) |
Jul 28, 2016 | 21.27 | 21.29 | 21.18 | 21.29 | 15,395 | +0.01(+0.06%) |
Jul 27, 2016 | 21.35 | 21.37 | 21.23 | 21.28 | 26,657 | -0.08(-0.40%) |
Jul 26, 2016 | 21.36 | 21.37 | 21.29 | 21.37 | 19,087 | +0.07(+0.35%) |
Jul 25, 2016 | 21.44 | 21.44 | 21.28 | 21.29 | 18,365 | -0.12(-0.54%) |
Jul 22, 2016 | 21.40 | 21.41 | 21.28 | 21.41 | 69,542 | +0.11(+0.53%) |
Jul 21, 2016 | 21.43 | 21.43 | 21.29 | 21.29 | 17,115 | -0.11(-0.50%) |
Jul 20, 2016 | 21.44 | 21.44 | 21.36 | 21.40 | 13,437 | +0.08(+0.39%) |
Jul 19, 2016 | 21.39 | 21.39 | 21.29 | 21.32 | 17,663 | -0.06(-0.29%) |
Jul 18, 2016 | 21.36 | 21.39 | 21.36 | 21.38 | 12,851 | +0.05(+0.23%) |
Jul 15, 2016 | 21.37 | 21.38 | 21.27 | 21.33 | 17,357 | -0.03(-0.14%) |
Jul 14, 2016 | 21.36 | 21.42 | 21.31 | 21.36 | 59,226 | +0.11(+0.53%) |
Jul 13, 2016 | 21.28 | 21.28 | 21.17 | 21.25 | 37,191 | +0.02(+0.11%) |
Jul 12, 2016 | 21.23 | 21.25 | 21.15 | 21.23 | 28,042 | +0.22(+1.06%) |
Jul 11, 2016 | 21.02 | 21.06 | 20.99 | 21.00 | 43,661 | +0.06(+0.29%) |
Jul 08, 2016 | 20.83 | 20.95 | 20.77 | 20.94 | 91,329 | +0.33(+1.61%) |
Jul 07, 2016 | 20.67 | 20.75 | 20.56 | 20.61 | 125,832 | -0.04(-0.20%) |
Jul 06, 2016 | 20.59 | 20.65 | 20.59 | 20.65 | 10,912 | +0.09(+0.43%) |
Jul 05, 2016 | 20.66 | 20.66 | 20.50 | 20.56 | 20,628 | -0.20(-0.98%) |
Jul 01, 2016 | 20.71 | 20.77 | 20.77 | 20.77 | 104,670 | +0.05(+0.23%) |
Jun 30, 2016 | 20.44 | 20.72 | 20.44 | 20.72 | 17,134 | +0.30(+1.46%) |
Jun 29, 2016 | 20.16 | 20.45 | 20.16 | 20.42 | 38,030 | +0.37(+1.86%) |
Jun 28, 2016 | 19.87 | 20.05 | 19.87 | 20.05 | 61,038 | +0.32(+1.63%) |
Jun 27, 2016 | 19.99 | 19.99 | 19.64 | 19.73 | 84,637 | -0.47(-2.30%) |
Jun 24, 2016 | 20.20 | 20.43 | 19.96 | 20.19 | 150,352 | -0.62(-2.99%) |
Jun 23, 2016 | 20.82 | 20.85 | 20.81 | 20.82 | 19,577 | +0.20(+0.97%) |
Jun 22, 2016 | 20.69 | 20.72 | 20.62 | 20.62 | 63,238 | -0.03(-0.15%) |
Jun 21, 2016 | 20.67 | 20.69 | 20.54 | 20.65 | 28,348 | +0.05(+0.23%) |
Jun 20, 2016 | 20.74 | 20.74 | 20.59 | 20.60 | 32,661 | +0.14(+0.69%) |
Jun 17, 2016 | 20.44 | 20.47 | 20.36 | 20.46 | 34,357 | +0.03(+0.15%) |
Jun 16, 2016 | 20.26 | 20.43 | 20.26 | 20.43 | 36,636 | +0.06(+0.28%) |
Jun 15, 2016 | 20.50 | 20.50 | 20.36 | 20.37 | 23,128 | -0.01(-0.07%) |
Jun 14, 2016 | 20.39 | 20.48 | 20.30 | 20.39 | 39,801 | -0.10(-0.47%) |
Jun 13, 2016 | 20.52 | 20.66 | 20.48 | 20.48 | 22,382 | -0.13(-0.61%) |
Jun 10, 2016 | 20.65 | 20.67 | 20.55 | 20.61 | 30,750 | -0.22(-1.05%) |
Jun 09, 2016 | 20.75 | 20.83 | 20.72 | 20.83 | 27,200 | -0.04(-0.18%) |
Jun 08, 2016 | 20.85 | 20.88 | 20.84 | 20.87 | 19,427 | +0.02(+0.09%) |
Jun 07, 2016 | 20.82 | 20.87 | 20.79 | 20.85 | 68,640 | +0.08(+0.41%) |
Jun 06, 2016 | 20.62 | 20.78 | 20.62 | 20.76 | 36,992 | +0.19(+0.95%) |
Jun 03, 2016 | 20.63 | 20.63 | 20.48 | 20.57 | 8,543 | -0.10(-0.50%) |
Jun 02, 2016 | 20.60 | 20.67 | 20.54 | 20.67 | 38,372 | +0.07(+0.32%) |