Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.30 | 22.93 | 22.24 | 22.81 | 767,381 | +0.32(+1.44%) |
Oct 28, 2016 | 22.46 | 22.64 | 22.40 | 22.48 | 423,808 | +0.04(+0.17%) |
Oct 27, 2016 | 22.30 | 22.52 | 22.29 | 22.44 | 509,582 | +0.05(+0.24%) |
Oct 26, 2016 | 22.30 | 22.46 | 22.17 | 22.39 | 442,346 | +0.05(+0.24%) |
Oct 25, 2016 | 22.19 | 22.34 | 22.13 | 22.34 | 348,086 | +0.07(+0.31%) |
Oct 24, 2016 | 22.64 | 22.64 | 22.16 | 22.27 | 306,938 | +0.09(+0.38%) |
Oct 21, 2016 | 22.34 | 22.38 | 22.12 | 22.18 | 770,102 | -0.24(-1.07%) |
Oct 20, 2016 | 22.51 | 22.64 | 22.37 | 22.42 | 482,246 | -0.07(-0.31%) |
Oct 19, 2016 | 22.34 | 22.54 | 22.30 | 22.49 | 584,240 | +0.11(+0.48%) |
Oct 18, 2016 | 22.44 | 22.47 | 22.11 | 22.38 | 528,089 | +0.04(+0.17%) |
Oct 17, 2016 | 22.34 | 22.44 | 22.31 | 22.34 | 406,135 | +0.05(+0.24%) |
Oct 14, 2016 | 22.30 | 22.46 | 22.23 | 22.29 | 474,251 | -0.05(-0.24%) |
Oct 13, 2016 | 22.22 | 22.57 | 22.19 | 22.34 | 644,845 | +0.12(+0.56%) |
Oct 12, 2016 | 21.96 | 22.29 | 21.93 | 22.22 | 1,204,775 | +0.26(+1.20%) |
Oct 11, 2016 | 22.16 | 22.16 | 21.91 | 21.96 | 631,345 | -0.29(-1.32%) |
Oct 10, 2016 | 22.00 | 22.27 | 22.04 | 22.25 | 587,642 | +0.26(+1.16%) |
Oct 07, 2016 | 22.30 | 22.35 | 21.99 | 22.00 | 865,152 | -0.16(-0.73%) |
Oct 06, 2016 | 22.11 | 22.27 | 21.88 | 22.16 | 2,022,507 | -0.08(-0.35%) |
Oct 05, 2016 | 22.48 | 22.51 | 22.13 | 22.23 | 1,738,401 | -0.14(-0.62%) |
Oct 04, 2016 | 22.74 | 22.76 | 22.20 | 22.37 | 1,208,900 | -0.41(-1.80%) |
Oct 03, 2016 | 23.08 | 23.08 | 22.59 | 22.78 | 1,063,535 | -0.29(-1.27%) |
Sep 30, 2016 | 23.59 | 23.63 | 23.04 | 23.08 | 930,122 | -0.46(-1.94%) |
Sep 29, 2016 | 23.60 | 23.64 | 23.37 | 23.53 | 773,646 | -0.16(-0.69%) |
Sep 28, 2016 | 23.73 | 23.84 | 23.53 | 23.70 | 547,687 | -0.03(-0.13%) |
Sep 27, 2016 | 24.16 | 24.28 | 23.65 | 23.73 | 643,819 | -0.44(-1.82%) |
Sep 26, 2016 | 24.09 | 24.26 | 23.97 | 24.17 | 597,020 | +0.05(+0.22%) |
Sep 23, 2016 | 24.08 | 24.23 | 23.96 | 24.11 | 681,747 | -0.12(-0.48%) |
Sep 22, 2016 | 23.94 | 24.28 | 23.94 | 24.23 | 762,127 | +0.36(+1.52%) |
Sep 21, 2016 | 23.42 | 23.88 | 23.42 | 23.87 | 467,160 | +0.48(+2.05%) |
Sep 20, 2016 | 23.54 | 23.77 | 23.37 | 23.39 | 595,300 | -0.20(-0.85%) |
Sep 19, 2016 | 23.32 | 23.61 | 23.24 | 23.59 | 664,317 | +0.38(+1.63%) |
Sep 16, 2016 | 22.93 | 23.23 | 22.87 | 23.21 | 773,040 | +0.24(+1.04%) |
Sep 15, 2016 | 22.99 | 23.05 | 22.79 | 22.97 | 451,680 | -0.01(-0.03%) |
Sep 14, 2016 | 22.74 | 23.03 | 22.67 | 22.98 | 548,313 | +0.22(+0.99%) |
Sep 13, 2016 | 22.84 | 22.86 | 22.57 | 22.75 | 794,407 | -0.10(-0.44%) |
Sep 12, 2016 | 22.66 | 22.87 | 22.53 | 22.85 | 651,558 | +0.24(+1.06%) |
Sep 09, 2016 | 23.30 | 23.32 | 22.61 | 22.61 | 740,196 | -0.85(-3.62%) |
Sep 08, 2016 | 23.39 | 23.51 | 23.26 | 23.46 | 565,450 | +0.04(+0.17%) |
Sep 07, 2016 | 23.19 | 23.46 | 23.09 | 23.43 | 700,475 | +0.23(+1.00%) |
Sep 06, 2016 | 23.18 | 23.32 | 23.13 | 23.19 | 639,376 | +0.08(+0.33%) |
Sep 02, 2016 | 22.83 | 23.12 | 23.12 | 23.12 | 645,833 | +0.32(+1.39%) |
Sep 01, 2016 | 23.08 | 23.19 | 22.72 | 22.80 | 791,232 | -0.40(-1.73%) |
Aug 31, 2016 | 23.08 | 23.25 | 22.87 | 23.20 | 1,928,796 | +0.14(+0.60%) |
Aug 30, 2016 | 23.22 | 23.32 | 23.00 | 23.06 | 546,982 | -0.13(-0.57%) |
Aug 29, 2016 | 23.01 | 23.25 | 23.00 | 23.19 | 695,518 | +0.28(+1.21%) |
Aug 26, 2016 | 23.39 | 23.49 | 22.84 | 22.91 | 633,029 | -0.40(-1.72%) |
Aug 25, 2016 | 23.41 | 23.43 | 23.22 | 23.32 | 721,344 | -0.05(-0.23%) |
Aug 24, 2016 | 23.26 | 23.39 | 23.09 | 23.37 | 492,601 | +0.12(+0.53%) |
Aug 23, 2016 | 23.26 | 23.46 | 23.24 | 23.25 | 437,670 | -0.01(-0.03%) |
Aug 22, 2016 | 23.52 | 23.60 | 23.24 | 23.26 | 536,313 | -0.27(-1.15%) |
Aug 19, 2016 | 23.54 | 23.59 | 23.27 | 23.53 | 1,097,199 | -0.07(-0.29%) |
Aug 18, 2016 | 23.14 | 23.59 | 23.08 | 23.59 | 821,511 | +0.40(+1.72%) |
Aug 17, 2016 | 23.04 | 23.26 | 22.87 | 23.20 | 756,136 | +0.15(+0.66%) |
Aug 16, 2016 | 23.31 | 23.35 | 23.00 | 23.04 | 685,855 | -0.28(-1.18%) |
Aug 15, 2016 | 23.65 | 23.73 | 23.27 | 23.32 | 1,009,622 | -0.36(-1.52%) |
Aug 12, 2016 | 23.74 | 23.85 | 23.63 | 23.68 | 386,393 | -0.05(-0.19%) |
Aug 11, 2016 | 23.54 | 23.72 | 23.53 | 23.72 | 878,951 | +0.28(+1.21%) |
Aug 10, 2016 | 23.41 | 23.50 | 23.30 | 23.44 | 524,756 | +0.05(+0.20%) |
Aug 09, 2016 | 23.46 | 23.52 | 23.30 | 23.40 | 507,723 | -0.09(-0.39%) |
Aug 08, 2016 | 23.69 | 23.86 | 23.43 | 23.49 | 931,599 | -0.08(-0.36%) |
Aug 05, 2016 | 23.59 | 23.82 | 23.38 | 23.57 | 907,572 | +0.16(+0.69%) |
Aug 04, 2016 | 23.50 | 23.50 | 23.27 | 23.41 | 648,333 | -0.05(-0.20%) |
Aug 03, 2016 | 23.40 | 23.54 | 23.19 | 23.46 | 999,553 | +0.11(+0.46%) |
Aug 02, 2016 | 23.54 | 23.60 | 23.27 | 23.35 | 736,819 | -0.20(-0.85%) |