Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.14 | 22.21 | 21.96 | 22.13 | 805,986 | -0.21(-0.94%) |
Oct 28, 2016 | 21.91 | 22.46 | 21.81 | 22.34 | 755,999 | +0.44(+2.01%) |
Oct 27, 2016 | 21.96 | 22.32 | 21.84 | 21.90 | 1,400,257 | -0.02(-0.09%) |
Oct 26, 2016 | 22.13 | 22.50 | 21.74 | 21.92 | 958,222 | -0.76(-3.35%) |
Oct 25, 2016 | 23.26 | 23.26 | 22.57 | 22.68 | 444,370 | -0.57(-2.45%) |
Oct 24, 2016 | 23.26 | 23.49 | 23.13 | 23.25 | 231,896 | +0.16(+0.69%) |
Oct 21, 2016 | 22.81 | 23.11 | 22.77 | 23.09 | 395,691 | +0.08(+0.35%) |
Oct 20, 2016 | 22.92 | 23.08 | 22.76 | 23.01 | 970,704 | +0.15(+0.66%) |
Oct 19, 2016 | 23.25 | 23.25 | 22.85 | 22.86 | 410,929 | -0.30(-1.30%) |
Oct 18, 2016 | 23.15 | 23.30 | 22.93 | 23.16 | 538,279 | +0.20(+0.87%) |
Oct 17, 2016 | 22.87 | 23.22 | 22.73 | 22.96 | 782,772 | -0.01(-0.04%) |
Oct 14, 2016 | 22.87 | 23.11 | 22.78 | 22.97 | 599,439 | +0.07(+0.31%) |
Oct 13, 2016 | 22.98 | 23.07 | 22.60 | 22.90 | 723,094 | -0.27(-1.17%) |
Oct 12, 2016 | 23.03 | 23.24 | 22.65 | 23.17 | 1,165,718 | +0.17(+0.74%) |
Oct 11, 2016 | 23.19 | 23.33 | 22.50 | 23.00 | 1,334,017 | -0.31(-1.33%) |
Oct 10, 2016 | 23.00 | 23.47 | 23.00 | 23.31 | 529,705 | +0.37(+1.61%) |
Oct 07, 2016 | 22.58 | 22.97 | 22.46 | 22.94 | 895,169 | +0.32(+1.41%) |
Oct 06, 2016 | 22.93 | 23.08 | 22.52 | 22.62 | 635,654 | -0.31(-1.35%) |
Oct 05, 2016 | 22.72 | 23.27 | 22.60 | 22.93 | 954,230 | +0.35(+1.55%) |
Oct 04, 2016 | 22.72 | 22.98 | 22.44 | 22.58 | 541,721 | -0.10(-0.44%) |
Oct 03, 2016 | 22.57 | 22.69 | 22.42 | 22.68 | 483,146 | +0.11(+0.49%) |
Sep 30, 2016 | 22.43 | 22.69 | 22.23 | 22.57 | 730,301 | +0.22(+0.98%) |
Sep 29, 2016 | 22.60 | 22.61 | 22.12 | 22.35 | 722,771 | -0.45(-1.97%) |
Sep 28, 2016 | 22.58 | 22.82 | 22.58 | 22.80 | 329,901 | +0.18(+0.80%) |
Sep 27, 2016 | 22.40 | 22.63 | 22.18 | 22.62 | 635,441 | +0.37(+1.66%) |
Sep 26, 2016 | 22.53 | 22.54 | 22.24 | 22.25 | 289,518 | -0.33(-1.46%) |
Sep 23, 2016 | 22.82 | 22.93 | 22.57 | 22.58 | 304,014 | -0.22(-0.96%) |
Sep 22, 2016 | 22.61 | 22.98 | 22.55 | 22.80 | 476,945 | +0.34(+1.51%) |
Sep 21, 2016 | 22.34 | 22.53 | 22.16 | 22.46 | 376,669 | +0.25(+1.13%) |
Sep 20, 2016 | 22.59 | 22.60 | 22.07 | 22.21 | 529,554 | -0.16(-0.72%) |
Sep 19, 2016 | 22.37 | 22.65 | 22.34 | 22.37 | 620,426 | +0.03(+0.13%) |
Sep 16, 2016 | 22.67 | 22.68 | 22.17 | 22.34 | 1,385,151 | -0.31(-1.37%) |
Sep 15, 2016 | 22.25 | 22.77 | 22.25 | 22.65 | 739,885 | +0.45(+2.03%) |
Sep 14, 2016 | 22.75 | 22.77 | 22.00 | 22.20 | 1,218,353 | -0.45(-1.99%) |
Sep 13, 2016 | 23.07 | 23.07 | 22.53 | 22.65 | 582,367 | -0.55(-2.37%) |
Sep 12, 2016 | 22.78 | 23.20 | 22.67 | 23.20 | 549,862 | +0.31(+1.35%) |
Sep 09, 2016 | 24.10 | 24.21 | 22.84 | 22.89 | 995,985 | -1.40(-5.76%) |
Sep 08, 2016 | 24.15 | 24.36 | 24.02 | 24.29 | 999,294 | +0.13(+0.54%) |
Sep 07, 2016 | 24.22 | 24.48 | 24.14 | 24.16 | 562,926 | -0.10(-0.41%) |
Sep 06, 2016 | 23.96 | 24.29 | 23.82 | 24.26 | 378,851 | +0.29(+1.21%) |
Sep 02, 2016 | 23.66 | 23.97 | 23.97 | 23.97 | 829,200 | +0.51(+2.17%) |
Sep 01, 2016 | 23.22 | 23.57 | 22.99 | 23.46 | 401,115 | +0.23(+0.99%) |
Aug 31, 2016 | 23.04 | 23.29 | 22.95 | 23.23 | 478,562 | +0.15(+0.65%) |
Aug 30, 2016 | 22.99 | 23.39 | 22.99 | 23.08 | 526,948 | +0.04(+0.17%) |
Aug 29, 2016 | 22.62 | 23.14 | 22.62 | 23.04 | 246,206 | +0.31(+1.36%) |
Aug 26, 2016 | 22.75 | 22.75 | 22.49 | 22.73 | 213,933 | +0.14(+0.62%) |
Aug 25, 2016 | 22.36 | 22.77 | 22.35 | 22.59 | 258,806 | +0.14(+0.62%) |
Aug 24, 2016 | 22.90 | 23.02 | 22.41 | 22.45 | 303,081 | -0.39(-1.71%) |
Aug 23, 2016 | 22.89 | 23.23 | 22.78 | 22.84 | 313,980 | -0.05(-0.22%) |
Aug 22, 2016 | 22.56 | 23.02 | 22.51 | 22.89 | 585,662 | +0.36(+1.60%) |
Aug 19, 2016 | 22.63 | 22.67 | 22.50 | 22.53 | 434,348 | -0.11(-0.49%) |
Aug 18, 2016 | 22.47 | 22.80 | 22.47 | 22.64 | 604,714 | +0.13(+0.58%) |
Aug 17, 2016 | 22.84 | 23.03 | 22.31 | 22.51 | 405,867 | -0.37(-1.62%) |
Aug 16, 2016 | 23.20 | 23.27 | 22.82 | 22.88 | 487,216 | -0.32(-1.38%) |
Aug 15, 2016 | 22.98 | 23.51 | 22.87 | 23.20 | 569,591 | +0.18(+0.78%) |
Aug 12, 2016 | 23.18 | 23.22 | 22.90 | 23.02 | 309,495 | -0.09(-0.39%) |
Aug 11, 2016 | 23.22 | 23.34 | 23.07 | 23.11 | 249,523 | -0.08(-0.34%) |
Aug 10, 2016 | 23.26 | 23.37 | 23.05 | 23.19 | 438,116 | -0.12(-0.51%) |
Aug 09, 2016 | 23.33 | 23.46 | 23.15 | 23.31 | 564,257 | +0.09(+0.39%) |
Aug 08, 2016 | 23.25 | 23.41 | 23.14 | 23.22 | 483,999 | -0.03(-0.13%) |
Aug 05, 2016 | 23.44 | 23.52 | 23.21 | 23.25 | 367,504 | -0.03(-0.13%) |
Aug 04, 2016 | 23.38 | 23.54 | 23.27 | 23.28 | 368,018 | -0.10(-0.43%) |
Aug 03, 2016 | 23.47 | 23.62 | 23.25 | 23.38 | 821,533 | -0.11(-0.47%) |
Aug 02, 2016 | 23.50 | 24.27 | 23.36 | 23.49 | 1,134,194 | +0.00(+0.00%) |