Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.31 | 21.58 | 21.15 | 21.51 | 192,279 | +0.16(+0.75%) |
Oct 28, 2016 | 21.15 | 21.62 | 21.06 | 21.35 | 183,187 | +0.06(+0.28%) |
Oct 27, 2016 | 22.00 | 22.14 | 21.10 | 21.29 | 511,361 | -0.82(-3.71%) |
Oct 26, 2016 | 21.91 | 22.53 | 21.86 | 22.11 | 238,878 | +0.19(+0.87%) |
Oct 25, 2016 | 22.40 | 22.59 | 21.89 | 21.92 | 443,415 | -1.38(-5.92%) |
Oct 24, 2016 | 23.32 | 23.60 | 23.25 | 23.30 | 148,816 | +0.16(+0.69%) |
Oct 21, 2016 | 23.15 | 23.34 | 22.98 | 23.14 | 74,035 | -0.26(-1.11%) |
Oct 20, 2016 | 23.54 | 23.64 | 23.26 | 23.40 | 169,580 | -0.28(-1.18%) |
Oct 19, 2016 | 23.54 | 23.79 | 23.45 | 23.68 | 171,772 | +0.17(+0.72%) |
Oct 18, 2016 | 23.43 | 23.72 | 23.29 | 23.51 | 169,185 | +0.13(+0.56%) |
Oct 17, 2016 | 23.42 | 23.48 | 23.30 | 23.38 | 72,260 | +0.08(+0.34%) |
Oct 14, 2016 | 23.12 | 23.48 | 23.09 | 23.30 | 146,911 | +0.11(+0.47%) |
Oct 13, 2016 | 23.23 | 23.41 | 23.10 | 23.19 | 144,508 | -0.36(-1.53%) |
Oct 12, 2016 | 23.51 | 23.75 | 23.29 | 23.55 | 157,518 | +0.15(+0.64%) |
Oct 11, 2016 | 23.45 | 23.53 | 23.25 | 23.40 | 98,148 | -0.19(-0.81%) |
Oct 10, 2016 | 23.43 | 23.73 | 23.22 | 23.59 | 107,009 | +0.25(+1.07%) |
Oct 07, 2016 | 23.61 | 23.70 | 23.26 | 23.34 | 243,610 | -0.32(-1.35%) |
Oct 06, 2016 | 23.63 | 23.73 | 23.33 | 23.66 | 235,717 | -0.10(-0.42%) |
Oct 05, 2016 | 23.68 | 23.96 | 23.43 | 23.76 | 195,543 | +0.25(+1.06%) |
Oct 04, 2016 | 23.62 | 23.82 | 23.48 | 23.51 | 105,643 | -0.03(-0.13%) |
Oct 03, 2016 | 23.37 | 23.65 | 23.24 | 23.54 | 150,158 | -0.03(-0.13%) |
Sep 30, 2016 | 23.30 | 23.68 | 23.07 | 23.57 | 118,244 | +0.53(+2.30%) |
Sep 29, 2016 | 23.18 | 23.38 | 22.84 | 23.04 | 80,893 | -0.24(-1.03%) |
Sep 28, 2016 | 22.93 | 23.31 | 22.92 | 23.28 | 58,482 | +0.29(+1.26%) |
Sep 27, 2016 | 22.95 | 23.23 | 22.89 | 22.99 | 101,961 | +0.07(+0.31%) |
Sep 26, 2016 | 22.82 | 23.13 | 22.68 | 22.92 | 175,570 | -0.14(-0.61%) |
Sep 23, 2016 | 23.04 | 23.15 | 22.84 | 23.06 | 336,068 | -0.03(-0.13%) |
Sep 22, 2016 | 22.73 | 23.11 | 22.56 | 23.09 | 128,100 | +0.65(+2.90%) |
Sep 21, 2016 | 22.51 | 22.68 | 22.10 | 22.44 | 80,979 | +0.13(+0.58%) |
Sep 20, 2016 | 22.83 | 22.83 | 22.24 | 22.31 | 109,361 | -0.46(-2.02%) |
Sep 19, 2016 | 22.66 | 23.28 | 22.66 | 22.77 | 115,990 | +0.26(+1.16%) |
Sep 16, 2016 | 22.64 | 22.70 | 22.45 | 22.51 | 394,933 | -0.18(-0.79%) |
Sep 15, 2016 | 22.38 | 22.75 | 22.27 | 22.69 | 133,222 | +0.23(+1.02%) |
Sep 14, 2016 | 22.74 | 22.88 | 22.44 | 22.46 | 172,657 | -0.26(-1.14%) |
Sep 13, 2016 | 22.93 | 23.12 | 22.51 | 22.72 | 129,939 | -0.41(-1.77%) |
Sep 12, 2016 | 22.48 | 23.25 | 22.48 | 23.13 | 153,453 | +0.44(+1.94%) |
Sep 09, 2016 | 23.50 | 23.50 | 22.57 | 22.69 | 135,884 | -0.99(-4.18%) |
Sep 08, 2016 | 23.55 | 23.83 | 23.55 | 23.68 | 104,278 | +0.04(+0.17%) |
Sep 07, 2016 | 23.28 | 23.80 | 23.19 | 23.64 | 190,795 | +0.43(+1.85%) |
Sep 06, 2016 | 23.31 | 23.31 | 22.95 | 23.21 | 131,812 | -0.04(-0.17%) |
Sep 02, 2016 | 23.22 | 23.25 | 23.25 | 23.25 | 159,000 | +0.15(+0.65%) |
Sep 01, 2016 | 23.14 | 23.27 | 22.72 | 23.10 | 156,053 | -0.04(-0.17%) |
Aug 31, 2016 | 23.28 | 23.33 | 22.87 | 23.14 | 77,833 | -0.19(-0.81%) |
Aug 30, 2016 | 23.15 | 23.40 | 23.00 | 23.33 | 148,915 | +0.23(+1.00%) |
Aug 29, 2016 | 23.28 | 23.59 | 23.06 | 23.10 | 96,856 | -0.08(-0.35%) |
Aug 26, 2016 | 23.24 | 23.46 | 23.00 | 23.18 | 230,678 | -0.10(-0.43%) |
Aug 25, 2016 | 23.18 | 23.57 | 22.98 | 23.28 | 106,636 | +0.03(+0.13%) |
Aug 24, 2016 | 23.45 | 23.58 | 23.11 | 23.25 | 211,150 | -0.22(-0.94%) |
Aug 23, 2016 | 23.10 | 23.87 | 22.84 | 23.47 | 254,602 | +0.55(+2.40%) |
Aug 22, 2016 | 22.83 | 23.19 | 22.51 | 22.92 | 78,624 | +0.11(+0.48%) |
Aug 19, 2016 | 22.89 | 22.96 | 22.62 | 22.81 | 68,689 | -0.19(-0.83%) |
Aug 18, 2016 | 22.80 | 23.04 | 22.63 | 23.00 | 98,112 | +0.19(+0.83%) |
Aug 17, 2016 | 22.73 | 22.85 | 22.41 | 22.81 | 91,137 | +0.02(+0.09%) |
Aug 16, 2016 | 22.70 | 22.93 | 22.55 | 22.79 | 85,243 | +0.00(+0.00%) |
Aug 15, 2016 | 22.58 | 23.00 | 22.14 | 22.79 | 91,275 | +0.34(+1.51%) |
Aug 12, 2016 | 22.72 | 22.88 | 22.30 | 22.45 | 94,858 | -0.31(-1.36%) |
Aug 11, 2016 | 22.67 | 22.95 | 22.46 | 22.76 | 122,772 | +0.29(+1.29%) |
Aug 10, 2016 | 22.65 | 22.71 | 22.23 | 22.47 | 90,755 | -0.10(-0.44%) |
Aug 09, 2016 | 22.51 | 22.70 | 22.47 | 22.57 | 65,473 | +0.05(+0.22%) |
Aug 08, 2016 | 22.49 | 22.79 | 22.45 | 22.52 | 72,823 | -0.03(-0.13%) |
Aug 05, 2016 | 22.37 | 22.76 | 22.37 | 22.55 | 83,403 | +0.22(+0.99%) |
Aug 04, 2016 | 22.62 | 22.62 | 21.96 | 22.33 | 91,907 | -0.20(-0.89%) |
Aug 03, 2016 | 21.98 | 22.68 | 21.98 | 22.53 | 126,654 | +0.40(+1.81%) |
Aug 02, 2016 | 22.69 | 23.00 | 22.06 | 22.13 | 141,850 | -0.50(-2.21%) |