Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.43 | 22.53 | 22.43 | 22.52 | 16,879 | +0.13(+0.60%) |
Jul 28, 2017 | 22.36 | 22.48 | 22.36 | 22.39 | 1,365 | +0.01(+0.04%) |
Jul 27, 2017 | 22.40 | 22.40 | 22.34 | 22.38 | 1,868 | +0.02(+0.08%) |
Jul 26, 2017 | 22.35 | 22.42 | 22.31 | 22.36 | 5,532 | +0.03(+0.12%) |
Jul 25, 2017 | 22.38 | 22.44 | 22.31 | 22.33 | 4,954 | -0.09(-0.40%) |
Jul 24, 2017 | 22.38 | 22.45 | 22.38 | 22.42 | 3,544 | +0.04(+0.20%) |
Jul 21, 2017 | 22.31 | 22.39 | 22.31 | 22.38 | 5,055 | +0.06(+0.28%) |
Jul 20, 2017 | 22.31 | 22.39 | 22.31 | 22.31 | 4,346 | -0.06(-0.28%) |
Jul 19, 2017 | 22.33 | 22.40 | 22.31 | 22.38 | 5,456 | +0.04(+0.16%) |
Jul 18, 2017 | 22.33 | 22.44 | 22.31 | 22.34 | 6,731 | +0.03(+0.12%) |
Jul 17, 2017 | 22.25 | 22.37 | 22.25 | 22.31 | 6,334 | +0.04(+0.20%) |
Jul 14, 2017 | 22.35 | 22.36 | 22.22 | 22.27 | 923 | +0.11(+0.49%) |
Jul 13, 2017 | 22.16 | 22.16 | 22.16 | 22.16 | 302 | +0.00(+0.02%) |
Jul 12, 2017 | 22.21 | 22.21 | 22.10 | 22.16 | 5,700 | +0.00(+0.02%) |
Jul 11, 2017 | 22.14 | 22.20 | 22.08 | 22.15 | 1,712 | +0.03(+0.12%) |
Jul 10, 2017 | 22.05 | 22.13 | 22.05 | 22.13 | 829 | +0.04(+0.20%) |
Jul 07, 2017 | 22.14 | 22.14 | 22.08 | 22.08 | 1,583 | -0.04(-0.20%) |
Jul 06, 2017 | 22.14 | 22.14 | 22.13 | 22.13 | 625 | +0.06(+0.29%) |
Jul 05, 2017 | 22.14 | 22.19 | 22.05 | 22.06 | 16,431 | -0.10(-0.47%) |
Jul 03, 2017 | 22.06 | 22.22 | 22.06 | 22.17 | 5,971 | -0.02(-0.10%) |
Jun 30, 2017 | 22.14 | 22.26 | 22.13 | 22.19 | 7,183 | +0.05(+0.24%) |
Jun 29, 2017 | 22.10 | 22.17 | 22.09 | 22.14 | 12,097 | +0.04(+0.16%) |
Jun 28, 2017 | 22.11 | 22.14 | 22.06 | 22.10 | 7,192 | -0.01(-0.04%) |
Jun 27, 2017 | 22.07 | 22.21 | 22.06 | 22.11 | 9,390 | +0.12(+0.53%) |
Jun 26, 2017 | 22.14 | 22.14 | 21.99 | 21.99 | 10,081 | -0.09(-0.43%) |
Jun 23, 2017 | 22.01 | 22.09 | 22.01 | 22.09 | 4,428 | +0.04(+0.17%) |
Jun 22, 2017 | 22.05 | 22.05 | 22.00 | 22.05 | 1,792 | -0.04(-0.19%) |
Jun 21, 2017 | 22.04 | 22.12 | 22.00 | 22.09 | 10,980 | -0.01(-0.04%) |
Jun 20, 2017 | 22.02 | 22.10 | 21.99 | 22.10 | 2,854 | -0.01(-0.04%) |
Jun 19, 2017 | 22.11 | 22.12 | 21.99 | 22.11 | 6,804 | +0.05(+0.24%) |
Jun 16, 2017 | 22.18 | 22.18 | 21.97 | 22.05 | 12,755 | +0.05(+0.24%) |
Jun 15, 2017 | 22.10 | 22.10 | 22.00 | 22.00 | 1,516 | -0.11(-0.49%) |
Jun 14, 2017 | 22.12 | 22.12 | 21.99 | 22.11 | 7,400 | +0.00(+0.00%) |
Jun 13, 2017 | 22.12 | 22.26 | 22.05 | 22.11 | 3,368 | +0.02(+0.08%) |
Jun 12, 2017 | 22.16 | 22.25 | 22.06 | 22.09 | 6,068 | -0.01(-0.04%) |
Jun 09, 2017 | 22.09 | 22.22 | 22.07 | 22.10 | 9,182 | -0.03(-0.12%) |
Jun 08, 2017 | 22.21 | 22.22 | 22.07 | 22.13 | 1,938 | -0.06(-0.28%) |
Jun 07, 2017 | 22.11 | 22.21 | 22.11 | 22.19 | 5,300 | +0.07(+0.32%) |
Jun 06, 2017 | 22.14 | 22.23 | 22.12 | 22.12 | 1,181 | +0.08(+0.37%) |
Jun 05, 2017 | 22.02 | 22.09 | 22.01 | 22.04 | 2,397 | -0.04(-0.16%) |
Jun 02, 2017 | 22.05 | 22.08 | 22.01 | 22.07 | 16,810 | -0.02(-0.08%) |
Jun 01, 2017 | 22.05 | 22.20 | 22.05 | 22.09 | 7,684 | -0.04(-0.20%) |
May 31, 2017 | 22.05 | 22.20 | 22.05 | 22.14 | 11,887 | +0.23(+1.07%) |
May 30, 2017 | 21.92 | 22.04 | 21.90 | 21.90 | 4,941 | -0.02(-0.08%) |
May 26, 2017 | 21.91 | 22.02 | 21.91 | 21.92 | 2,092 | +0.07(+0.33%) |
May 25, 2017 | 21.98 | 21.98 | 21.83 | 21.85 | 15,982 | +0.09(+0.43%) |
May 24, 2017 | 21.81 | 21.81 | 21.75 | 21.75 | 841 | -0.07(-0.30%) |
May 23, 2017 | 21.78 | 21.82 | 21.76 | 21.82 | 1,196 | +0.04(+0.20%) |
May 22, 2017 | 21.77 | 21.87 | 21.73 | 21.78 | 16,554 | +0.03(+0.12%) |
May 19, 2017 | 21.80 | 21.86 | 21.75 | 21.75 | 3,864 | -0.01(-0.05%) |
May 18, 2017 | 21.75 | 21.87 | 21.75 | 21.76 | 6,217 | -0.08(-0.36%) |
May 17, 2017 | 21.71 | 21.84 | 21.71 | 21.84 | 3,356 | +0.09(+0.41%) |
May 16, 2017 | 21.76 | 21.76 | 21.70 | 21.75 | 4,032 | +0.03(+0.12%) |
May 15, 2017 | 21.73 | 21.74 | 21.67 | 21.72 | 3,466 | +0.00(+0.00%) |
May 12, 2017 | 21.67 | 21.78 | 21.64 | 21.72 | 7,657 | +0.08(+0.37%) |
May 11, 2017 | 21.66 | 21.66 | 21.63 | 21.64 | 2,426 | -0.11(-0.49%) |
May 10, 2017 | 21.65 | 21.75 | 21.60 | 21.75 | 17,326 | +0.11(+0.52%) |
May 09, 2017 | 21.64 | 21.64 | 21.60 | 21.64 | 1,696 | +0.02(+0.10%) |
May 08, 2017 | 21.64 | 21.71 | 21.61 | 21.61 | 5,107 | -0.03(-0.12%) |
May 05, 2017 | 21.74 | 21.74 | 21.62 | 21.64 | 6,809 | -0.10(-0.45%) |
May 04, 2017 | 21.72 | 21.75 | 21.59 | 21.74 | 7,365 | +0.08(+0.37%) |
May 03, 2017 | 21.67 | 21.67 | 21.66 | 21.66 | 1,494 | +0.04(+0.17%) |
May 02, 2017 | 21.67 | 21.67 | 21.60 | 21.62 | 7,306 | +0.00(+0.00%) |
May 01, 2017 | 21.64 | 21.72 | 21.61 | 21.62 | 10,686 | -0.13(-0.58%) |
Apr 28, 2017 | 21.73 | 21.76 | 21.63 | 21.75 | 1,972 | -0.03(-0.12%) |
Apr 27, 2017 | 21.72 | 21.78 | 21.72 | 21.78 | 21,178 | +0.06(+0.26%) |
Apr 26, 2017 | 21.69 | 21.78 | 21.69 | 21.72 | 2,522 | +0.01(+0.03%) |
Apr 25, 2017 | 21.75 | 21.78 | 21.66 | 21.71 | 5,088 | +0.00(+0.00%) |
Apr 24, 2017 | 21.67 | 21.77 | 21.64 | 21.71 | 6,815 | +0.03(+0.12%) |
Apr 21, 2017 | 21.73 | 21.77 | 21.62 | 21.69 | 20,840 | -0.04(-0.21%) |
Apr 20, 2017 | 21.71 | 21.78 | 21.68 | 21.73 | 23,820 | -0.09(-0.41%) |
Apr 19, 2017 | 21.74 | 21.82 | 21.72 | 21.82 | 30,358 | +0.00(+0.00%) |
Apr 18, 2017 | 21.72 | 21.82 | 21.72 | 21.82 | 3,321 | +0.09(+0.42%) |
Apr 17, 2017 | 21.72 | 21.74 | 21.69 | 21.73 | 12,158 | +0.07(+0.33%) |
Apr 13, 2017 | 21.68 | 21.77 | 21.63 | 21.66 | 7,284 | -0.07(-0.33%) |
Apr 12, 2017 | 21.67 | 21.74 | 21.67 | 21.73 | 2,629 | +0.06(+0.29%) |
Apr 11, 2017 | 21.64 | 21.76 | 21.64 | 21.67 | 2,726 | -0.03(-0.12%) |
Apr 10, 2017 | 21.67 | 21.73 | 21.67 | 21.69 | 4,636 | -0.05(-0.25%) |
Apr 07, 2017 | 21.71 | 21.76 | 21.68 | 21.75 | 9,853 | +0.06(+0.29%) |
Apr 06, 2017 | 21.72 | 21.72 | 21.68 | 21.69 | 1,000 | -0.07(-0.33%) |
Apr 05, 2017 | 21.79 | 21.79 | 21.63 | 21.76 | 14,444 | +0.04(+0.17%) |
Apr 04, 2017 | 21.68 | 21.73 | 21.67 | 21.72 | 1,971 | -0.06(-0.29%) |
Apr 03, 2017 | 21.78 | 21.78 | 21.68 | 21.78 | 5,310 | +0.08(+0.36%) |
Mar 31, 2017 | 21.69 | 21.77 | 21.66 | 21.71 | 2,694 | +0.01(+0.06%) |
Mar 30, 2017 | 21.63 | 21.69 | 21.63 | 21.69 | 596 | +0.05(+0.25%) |
Mar 29, 2017 | 21.76 | 21.80 | 21.63 | 21.64 | 37,372 | -0.07(-0.33%) |
Mar 28, 2017 | 21.82 | 21.82 | 21.71 | 21.71 | 2,357 | -0.10(-0.45%) |
Mar 27, 2017 | 21.82 | 21.83 | 21.70 | 21.81 | 25,340 | +0.05(+0.21%) |
Mar 24, 2017 | 21.70 | 21.77 | 21.70 | 21.77 | 7,254 | -0.02(-0.09%) |
Mar 23, 2017 | 21.61 | 21.78 | 21.61 | 21.78 | 17,137 | +0.11(+0.52%) |
Mar 22, 2017 | 21.62 | 21.70 | 21.62 | 21.67 | 4,612 | +0.08(+0.35%) |
Mar 21, 2017 | 21.71 | 21.71 | 21.59 | 21.60 | 2,140 | -0.07(-0.33%) |
Mar 20, 2017 | 21.66 | 21.70 | 21.66 | 21.67 | 2,631 | -0.03(-0.12%) |
Mar 17, 2017 | 21.64 | 21.69 | 21.61 | 21.69 | 3,811 | +0.09(+0.42%) |
Mar 16, 2017 | 21.61 | 21.70 | 21.61 | 21.61 | 3,058 | -0.04(-0.21%) |
Mar 15, 2017 | 21.50 | 21.69 | 21.49 | 21.65 | 7,925 | +0.16(+0.75%) |
Mar 14, 2017 | 21.58 | 21.58 | 21.49 | 21.49 | 7,401 | -0.16(-0.75%) |
Mar 13, 2017 | 21.50 | 21.65 | 21.50 | 21.65 | 3,541 | +0.05(+0.25%) |
Mar 10, 2017 | 21.57 | 21.61 | 21.55 | 21.60 | 3,352 | +0.06(+0.29%) |
Mar 09, 2017 | 21.61 | 21.61 | 21.49 | 21.53 | 16,264 | -0.02(-0.08%) |
Mar 08, 2017 | 21.56 | 21.56 | 21.48 | 21.55 | 974 | +0.07(+0.33%) |
Mar 07, 2017 | 21.53 | 21.60 | 21.45 | 21.48 | 147,656 | -0.04(-0.21%) |
Mar 06, 2017 | 21.60 | 21.60 | 21.52 | 21.52 | 12,671 | -0.07(-0.33%) |
Mar 03, 2017 | 21.56 | 21.62 | 21.56 | 21.60 | 3,662 | +0.02(+0.08%) |
Mar 02, 2017 | 21.64 | 21.64 | 21.56 | 21.58 | 10,455 | -0.08(-0.37%) |
Mar 01, 2017 | 21.65 | 21.66 | 21.59 | 21.66 | 7,151 | -0.06(-0.29%) |
Feb 28, 2017 | 21.69 | 21.72 | 21.69 | 21.72 | 1,945 | +0.01(+0.04%) |
Feb 27, 2017 | 21.65 | 21.72 | 21.65 | 21.71 | 4,083 | -0.02(-0.08%) |
Feb 24, 2017 | 21.67 | 21.77 | 21.64 | 21.73 | 4,395 | +0.04(+0.21%) |
Feb 23, 2017 | 21.58 | 21.69 | 21.58 | 21.69 | 5,581 | -0.01(-0.04%) |
Feb 22, 2017 | 21.62 | 21.71 | 21.55 | 21.69 | 3,569 | +0.10(+0.46%) |
Feb 21, 2017 | 21.52 | 21.63 | 21.50 | 21.60 | 17,335 | -0.01(-0.04%) |
Feb 17, 2017 | 21.61 | 21.61 | 21.61 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 21.64 | 21.65 | 21.57 | 21.61 | 2,824 | -0.02(-0.08%) |
Feb 15, 2017 | 21.59 | 21.63 | 21.55 | 21.63 | 30,768 | -0.01(-0.04%) |
Feb 14, 2017 | 21.64 | 21.69 | 21.57 | 21.64 | 4,864 | +0.10(+0.46%) |
Feb 13, 2017 | 21.64 | 21.64 | 21.51 | 21.54 | 6,063 | -0.12(-0.54%) |
Feb 10, 2017 | 21.59 | 21.72 | 21.59 | 21.66 | 9,667 | +0.02(+0.08%) |
Feb 09, 2017 | 21.61 | 21.64 | 21.60 | 21.64 | 797 | +0.02(+0.08%) |
Feb 08, 2017 | 21.61 | 21.66 | 21.58 | 21.62 | 3,287 | +0.01(+0.04%) |
Feb 07, 2017 | 21.71 | 21.71 | 21.59 | 21.61 | 11,071 | -0.12(-0.54%) |
Feb 06, 2017 | 21.69 | 21.77 | 21.68 | 21.73 | 8,916 | +0.05(+0.25%) |
Feb 03, 2017 | 21.66 | 21.71 | 21.66 | 21.68 | 14,130 | +0.08(+0.37%) |
Feb 02, 2017 | 21.66 | 21.66 | 21.49 | 21.60 | 3,914 | +0.11(+0.50%) |
Feb 01, 2017 | 21.54 | 21.67 | 21.42 | 21.49 | 48,817 | -0.05(-0.25%) |
Jan 31, 2017 | 21.39 | 21.54 | 21.39 | 21.54 | 5,930 | +0.11(+0.50%) |
Jan 30, 2017 | 21.47 | 21.59 | 21.43 | 21.43 | 6,193 | -0.10(-0.46%) |
Jan 27, 2017 | 21.51 | 21.53 | 21.48 | 21.53 | 3,285 | -0.02(-0.08%) |
Jan 26, 2017 | 21.61 | 21.61 | 21.54 | 21.55 | 12,226 | +0.03(+0.13%) |
Jan 25, 2017 | 21.49 | 21.53 | 21.49 | 21.52 | 6,677 | +0.00(+0.00%) |
Jan 24, 2017 | 21.50 | 21.59 | 21.50 | 21.52 | 19,045 | +0.01(+0.04%) |
Jan 23, 2017 | 21.58 | 21.61 | 21.48 | 21.52 | 12,744 | -0.04(-0.17%) |
Jan 20, 2017 | 21.47 | 21.55 | 21.41 | 21.55 | 16,316 | +0.13(+0.59%) |
Jan 19, 2017 | 21.45 | 21.45 | 21.34 | 21.43 | 36,551 | -0.06(-0.29%) |
Jan 18, 2017 | 21.58 | 21.58 | 21.43 | 21.49 | 4,290 | +0.01(+0.04%) |
Jan 17, 2017 | 21.53 | 21.58 | 21.40 | 21.48 | 23,710 | +0.13(+0.63%) |
Jan 13, 2017 | 21.34 | 21.34 | 21.34 | 0 | -0.10(-0.46%) | |
Jan 12, 2017 | 21.44 | 21.46 | 21.35 | 21.44 | 3,259 | +0.22(+1.02%) |
Jan 11, 2017 | 21.23 | 21.24 | 21.23 | 21.23 | 4,515 | +0.01(+0.04%) |
Jan 10, 2017 | 21.13 | 21.23 | 21.12 | 21.22 | 5,298 | -0.02(-0.08%) |
Jan 09, 2017 | 21.24 | 21.24 | 21.11 | 21.24 | 11,920 | +0.10(+0.47%) |
Jan 06, 2017 | 21.25 | 21.35 | 21.06 | 21.14 | 17,638 | -0.19(-0.88%) |
Jan 05, 2017 | 21.10 | 21.56 | 21.10 | 21.33 | 26,598 | +0.18(+0.85%) |
Jan 04, 2017 | 21.04 | 21.20 | 21.02 | 21.15 | 27,663 | +0.05(+0.26%) |
Jan 03, 2017 | 20.78 | 21.09 | 20.75 | 21.09 | 29,411 | +0.21(+0.99%) |
Dec 30, 2016 | 20.89 | 20.89 | 20.89 | 0 | -0.09(-0.43%) | |
Dec 29, 2016 | 20.82 | 21.05 | 20.55 | 20.98 | 32,570 | +0.10(+0.47%) |
Dec 28, 2016 | 20.85 | 20.93 | 20.77 | 20.88 | 27,517 | -0.20(-0.94%) |
Dec 27, 2016 | 21.09 | 21.19 | 20.96 | 21.08 | 25,253 | +0.12(+0.56%) |
Dec 23, 2016 | 20.96 | 20.96 | 20.96 | 0 | -0.10(-0.47%) | |
Dec 22, 2016 | 21.09 | 21.19 | 21.06 | 21.06 | 3,519 | -0.07(-0.34%) |
Dec 21, 2016 | 21.10 | 21.13 | 21.01 | 21.13 | 4,135 | +0.06(+0.30%) |
Dec 20, 2016 | 21.02 | 21.10 | 20.93 | 21.07 | 14,053 | -0.11(-0.51%) |
Dec 19, 2016 | 21.01 | 21.17 | 21.01 | 21.17 | 3,797 | +0.22(+1.03%) |
Dec 16, 2016 | 21.10 | 21.10 | 20.96 | 20.96 | 4,064 | -0.13(-0.64%) |
Dec 15, 2016 | 21.07 | 21.18 | 21.06 | 21.09 | 9,890 | -0.02(-0.11%) |
Dec 14, 2016 | 21.17 | 21.20 | 21.12 | 21.12 | 2,937 | -0.05(-0.25%) |
Dec 13, 2016 | 21.17 | 21.25 | 21.17 | 21.17 | 6,402 | -0.01(-0.07%) |
Dec 12, 2016 | 21.17 | 21.20 | 21.17 | 21.18 | 2,300 | -0.06(-0.30%) |
Dec 09, 2016 | 21.23 | 21.26 | 21.17 | 21.25 | 6,286 | +0.02(+0.08%) |
Dec 08, 2016 | 21.23 | 21.27 | 21.18 | 21.23 | 26,142 | -0.03(-0.13%) |
Dec 07, 2016 | 21.28 | 21.28 | 21.21 | 21.25 | 3,145 | -0.04(-0.21%) |
Dec 06, 2016 | 21.31 | 21.44 | 21.28 | 21.30 | 3,905 | -0.14(-0.67%) |
Dec 05, 2016 | 21.29 | 21.44 | 21.26 | 21.44 | 3,181 | +0.04(+0.17%) |
Dec 02, 2016 | 21.24 | 21.47 | 21.24 | 21.41 | 7,799 | +0.13(+0.59%) |
Dec 01, 2016 | 21.34 | 21.37 | 21.27 | 21.28 | 3,066 | -0.05(-0.25%) |
Nov 30, 2016 | 21.40 | 21.40 | 21.24 | 21.34 | 2,668 | +0.04(+0.17%) |
Nov 29, 2016 | 21.32 | 21.40 | 21.22 | 21.30 | 3,732 | +0.04(+0.21%) |
Nov 28, 2016 | 21.32 | 21.32 | 21.17 | 21.25 | 7,858 | +0.03(+0.13%) |
Nov 25, 2016 | 21.25 | 21.31 | 21.22 | 21.23 | 3,262 | +0.01(+0.04%) |
Nov 23, 2016 | 21.22 | 21.22 | 21.22 | 0 | -0.13(-0.63%) | |
Nov 22, 2016 | 21.38 | 21.38 | 21.27 | 21.35 | 1,458 | -0.07(-0.34%) |
Nov 21, 2016 | 21.23 | 21.43 | 21.17 | 21.43 | 12,605 | +0.19(+0.89%) |
Nov 18, 2016 | 21.33 | 21.37 | 21.24 | 21.24 | 26,868 | -0.04(-0.17%) |
Nov 17, 2016 | 21.25 | 21.39 | 21.25 | 21.27 | 7,743 | +0.03(+0.13%) |
Nov 16, 2016 | 21.25 | 21.30 | 21.24 | 21.25 | 6,894 | -0.09(-0.42%) |
Nov 15, 2016 | 21.31 | 21.45 | 21.31 | 21.34 | 4,343 | +0.00(+0.00%) |
Nov 14, 2016 | 21.39 | 21.47 | 21.31 | 21.34 | 9,586 | -0.13(-0.59%) |
Nov 11, 2016 | 21.50 | 21.50 | 21.43 | 21.46 | 1,219 | -0.14(-0.65%) |
Nov 10, 2016 | 21.49 | 21.67 | 21.49 | 21.60 | 1,937 | +0.12(+0.57%) |
Nov 09, 2016 | 21.52 | 21.55 | 21.43 | 21.48 | 3,074 | -0.18(-0.83%) |
Nov 08, 2016 | 21.60 | 21.66 | 21.60 | 21.66 | 2,271 | +0.02(+0.09%) |
Nov 07, 2016 | 21.64 | 21.64 | 21.62 | 21.64 | 5,600 | -0.01(-0.04%) |
Nov 04, 2016 | 21.63 | 21.66 | 21.63 | 21.65 | 8,430 | +0.03(+0.12%) |
Nov 03, 2016 | 21.60 | 21.63 | 21.60 | 21.62 | 782 | -0.04(-0.21%) |
Nov 02, 2016 | 21.63 | 21.70 | 21.63 | 21.67 | 1,777 | +0.03(+0.12%) |
Nov 01, 2016 | 21.64 | 21.64 | 21.64 | 21.64 | 163 | +0.01(+0.04%) |
Oct 31, 2016 | 21.69 | 21.69 | 21.59 | 21.63 | 1,439 | +0.04(+0.21%) |
Oct 28, 2016 | 21.55 | 21.65 | 21.53 | 21.59 | 6,648 | +0.03(+0.12%) |
Oct 27, 2016 | 21.66 | 21.66 | 21.55 | 21.56 | 2,899 | -0.11(-0.50%) |
Oct 26, 2016 | 21.70 | 21.70 | 21.66 | 21.67 | 2,602 | -0.04(-0.21%) |
Oct 25, 2016 | 21.71 | 21.71 | 21.66 | 21.71 | 3,334 | +0.00(+0.00%) |
Oct 24, 2016 | 21.70 | 21.75 | 21.70 | 21.71 | 20,587 | +0.06(+0.29%) |
Oct 21, 2016 | 21.62 | 21.71 | 21.61 | 21.65 | 4,719 | -0.09(-0.41%) |
Oct 20, 2016 | 21.73 | 21.78 | 21.66 | 21.74 | 2,414 | -0.00(-0.02%) |
Oct 19, 2016 | 21.73 | 21.81 | 21.72 | 21.74 | 3,656 | -0.06(-0.27%) |
Oct 18, 2016 | 21.77 | 21.87 | 21.73 | 21.80 | 3,980 | +0.07(+0.32%) |
Oct 17, 2016 | 21.69 | 21.81 | 21.61 | 21.73 | 8,463 | -0.13(-0.58%) |
Oct 14, 2016 | 21.78 | 21.87 | 21.67 | 21.86 | 13,325 | +0.04(+0.16%) |
Oct 13, 2016 | 21.78 | 21.87 | 21.65 | 21.82 | 12,631 | -0.02(-0.10%) |
Oct 12, 2016 | 21.79 | 21.85 | 21.77 | 21.84 | 5,267 | -0.04(-0.18%) |
Oct 11, 2016 | 21.79 | 21.88 | 21.77 | 21.88 | 8,436 | +0.08(+0.37%) |
Oct 10, 2016 | 21.78 | 21.82 | 21.77 | 21.80 | 23,161 | -0.02(-0.08%) |
Oct 07, 2016 | 21.92 | 22.00 | 21.78 | 21.82 | 4,276 | -0.11(-0.49%) |
Oct 06, 2016 | 21.96 | 21.98 | 21.91 | 21.93 | 5,314 | -0.01(-0.04%) |
Oct 05, 2016 | 22.00 | 22.00 | 21.88 | 21.94 | 6,702 | -0.02(-0.08%) |
Oct 04, 2016 | 21.99 | 22.03 | 21.87 | 21.96 | 10,914 | -0.04(-0.16%) |
Oct 03, 2016 | 21.92 | 22.00 | 21.92 | 21.99 | 12,444 | +0.03(+0.12%) |
Sep 30, 2016 | 22.00 | 22.00 | 21.92 | 21.96 | 6,981 | +0.00(+0.00%) |
Sep 29, 2016 | 21.92 | 21.96 | 21.91 | 21.96 | 4,313 | +0.04(+0.18%) |
Sep 28, 2016 | 22.02 | 22.05 | 21.92 | 21.92 | 3,758 | -0.05(-0.22%) |
Sep 27, 2016 | 21.92 | 21.97 | 21.91 | 21.97 | 10,711 | +0.02(+0.08%) |
Sep 26, 2016 | 21.89 | 22.02 | 21.89 | 21.96 | 2,759 | +0.00(+0.01%) |
Sep 23, 2016 | 21.93 | 21.99 | 21.92 | 21.95 | 13,253 | -0.04(-0.17%) |
Sep 22, 2016 | 21.91 | 22.02 | 21.87 | 21.99 | 8,091 | +0.05(+0.21%) |
Sep 21, 2016 | 21.88 | 21.96 | 21.88 | 21.94 | 2,173 | -0.00(-0.01%) |
Sep 20, 2016 | 21.88 | 21.95 | 21.83 | 21.95 | 18,442 | +0.03(+0.15%) |
Sep 19, 2016 | 21.91 | 21.99 | 21.87 | 21.91 | 9,083 | -0.04(-0.19%) |
Sep 16, 2016 | 21.83 | 21.96 | 21.80 | 21.96 | 5,457 | +0.06(+0.29%) |
Sep 15, 2016 | 21.87 | 21.91 | 21.81 | 21.89 | 8,965 | +0.05(+0.23%) |
Sep 14, 2016 | 21.78 | 21.90 | 21.78 | 21.84 | 2,468 | -0.05(-0.23%) |
Sep 13, 2016 | 21.80 | 21.89 | 21.80 | 21.89 | 11,592 | +0.08(+0.37%) |
Sep 12, 2016 | 21.82 | 21.92 | 21.80 | 21.81 | 11,209 | -0.09(-0.41%) |
Sep 09, 2016 | 21.96 | 21.96 | 21.74 | 21.90 | 5,397 | +0.04(+0.16%) |
Sep 08, 2016 | 21.92 | 21.92 | 21.85 | 21.87 | 3,497 | -0.02(-0.08%) |
Sep 07, 2016 | 21.96 | 21.96 | 21.87 | 21.88 | 39,291 | -0.04(-0.16%) |
Sep 06, 2016 | 21.87 | 21.94 | 21.81 | 21.92 | 7,627 | -0.02(-0.08%) |
Sep 02, 2016 | 21.94 | 21.94 | 21.94 | 21.94 | 4,677 | +0.08(+0.37%) |
Sep 01, 2016 | 21.99 | 21.99 | 21.86 | 21.86 | 6,581 | -0.09(-0.41%) |
Aug 31, 2016 | 22.00 | 22.00 | 21.86 | 21.95 | 1,630 | +0.08(+0.36%) |
Aug 30, 2016 | 21.93 | 21.93 | 21.83 | 21.87 | 1,654 | -0.07(-0.32%) |
Aug 29, 2016 | 21.95 | 21.96 | 21.86 | 21.94 | 6,947 | +0.03(+0.12%) |
Aug 26, 2016 | 21.90 | 21.98 | 21.90 | 21.91 | 2,365 | -0.11(-0.49%) |
Aug 25, 2016 | 22.00 | 22.07 | 21.93 | 22.02 | 5,582 | +0.11(+0.51%) |
Aug 24, 2016 | 22.00 | 22.00 | 21.90 | 21.91 | 4,043 | -0.10(-0.46%) |
Aug 23, 2016 | 22.01 | 22.01 | 21.96 | 22.01 | 7,206 | -0.06(-0.29%) |
Aug 22, 2016 | 21.97 | 22.07 | 21.97 | 22.07 | 4,025 | +0.08(+0.36%) |
Aug 19, 2016 | 22.05 | 22.05 | 21.96 | 21.99 | 1,042 | -0.06(-0.28%) |
Aug 18, 2016 | 22.09 | 22.09 | 22.03 | 22.05 | 3,886 | -0.02(-0.08%) |
Aug 17, 2016 | 22.09 | 22.09 | 21.95 | 22.07 | 2,220 | -0.02(-0.08%) |
Aug 16, 2016 | 22.04 | 22.09 | 22.01 | 22.09 | 3,568 | +0.00(+0.01%) |
Aug 15, 2016 | 22.02 | 22.09 | 21.93 | 22.09 | 3,723 | +0.06(+0.28%) |
Aug 12, 2016 | 21.97 | 22.08 | 21.97 | 22.03 | 9,321 | +0.06(+0.29%) |
Aug 11, 2016 | 22.07 | 22.09 | 21.96 | 21.96 | 6,084 | -0.06(-0.29%) |
Aug 10, 2016 | 22.03 | 22.09 | 21.98 | 22.03 | 8,417 | +0.06(+0.29%) |
Aug 09, 2016 | 21.93 | 21.96 | 21.93 | 21.96 | 1,172 | +0.02(+0.08%) |
Aug 08, 2016 | 21.99 | 22.01 | 21.87 | 21.95 | 25,135 | -0.08(-0.38%) |
Aug 05, 2016 | 22.01 | 22.09 | 22.00 | 22.03 | 7,901 | -0.12(-0.53%) |
Aug 04, 2016 | 21.97 | 22.15 | 21.97 | 22.15 | 7,819 | +0.18(+0.84%) |
Aug 03, 2016 | 22.12 | 22.14 | 21.96 | 21.96 | 8,086 | -0.13(-0.61%) |
Aug 02, 2016 | 22.05 | 22.11 | 22.04 | 22.10 | 12,719 | +0.07(+0.33%) |