Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.50 | 21.61 | 21.11 | 21.16 | 859,862 | -0.29(-1.36%) |
Oct 28, 2016 | 21.98 | 22.37 | 21.35 | 21.45 | 802,421 | -0.58(-2.64%) |
Oct 27, 2016 | 22.37 | 22.42 | 21.93 | 22.03 | 837,024 | -0.29(-1.30%) |
Oct 26, 2016 | 21.06 | 23.03 | 20.95 | 22.32 | 1,602,302 | +1.21(+5.75%) |
Oct 25, 2016 | 21.40 | 21.64 | 20.77 | 21.11 | 755,803 | -0.44(-2.03%) |
Oct 24, 2016 | 21.79 | 21.98 | 21.45 | 21.54 | 459,687 | -0.05(-0.23%) |
Oct 21, 2016 | 21.54 | 21.81 | 21.50 | 21.59 | 497,575 | -0.15(-0.67%) |
Oct 20, 2016 | 22.08 | 22.27 | 21.64 | 21.74 | 519,318 | -0.44(-1.97%) |
Oct 19, 2016 | 22.13 | 22.42 | 22.03 | 22.17 | 353,634 | +0.05(+0.22%) |
Oct 18, 2016 | 22.42 | 22.56 | 22.03 | 22.13 | 544,589 | +0.10(+0.44%) |
Oct 17, 2016 | 22.27 | 22.51 | 21.98 | 22.03 | 555,039 | -0.18(-0.83%) |
Oct 14, 2016 | 22.58 | 22.70 | 22.18 | 22.21 | 497,216 | -0.32(-1.42%) |
Oct 13, 2016 | 22.60 | 22.76 | 22.16 | 22.53 | 1,078,086 | -0.36(-1.57%) |
Oct 12, 2016 | 23.26 | 23.26 | 22.78 | 22.89 | 938,350 | -0.27(-1.17%) |
Oct 11, 2016 | 23.80 | 23.89 | 23.07 | 23.16 | 795,106 | -0.77(-3.20%) |
Oct 10, 2016 | 24.22 | 24.50 | 23.91 | 23.93 | 404,122 | -0.08(-0.32%) |
Oct 07, 2016 | 24.43 | 24.51 | 23.85 | 24.01 | 543,636 | -0.33(-1.36%) |
Oct 06, 2016 | 24.41 | 24.48 | 24.08 | 24.34 | 623,411 | -0.02(-0.08%) |
Oct 05, 2016 | 24.45 | 24.74 | 24.33 | 24.36 | 714,646 | +0.17(+0.68%) |
Oct 04, 2016 | 24.12 | 24.51 | 24.02 | 24.19 | 696,416 | +0.22(+0.93%) |
Oct 03, 2016 | 23.96 | 24.12 | 23.82 | 23.97 | 753,889 | -0.09(-0.36%) |
Sep 30, 2016 | 23.96 | 24.13 | 23.75 | 24.06 | 804,141 | +0.33(+1.39%) |
Sep 29, 2016 | 24.19 | 24.38 | 23.55 | 23.73 | 773,528 | -0.45(-1.85%) |
Sep 28, 2016 | 24.56 | 24.72 | 23.90 | 24.17 | 1,558,040 | -0.35(-1.42%) |
Sep 27, 2016 | 24.86 | 25.10 | 24.46 | 24.52 | 649,677 | -0.32(-1.29%) |
Sep 26, 2016 | 24.40 | 25.41 | 24.34 | 24.84 | 2,322,464 | +1.08(+4.53%) |
Sep 23, 2016 | 23.87 | 24.01 | 23.74 | 23.77 | 929,640 | -0.19(-0.81%) |
Sep 22, 2016 | 23.90 | 24.09 | 23.71 | 23.96 | 635,155 | +0.36(+1.52%) |
Sep 21, 2016 | 23.46 | 23.68 | 23.24 | 23.60 | 614,174 | +0.26(+1.12%) |
Sep 20, 2016 | 23.82 | 23.89 | 23.33 | 23.34 | 652,463 | -0.31(-1.31%) |
Sep 19, 2016 | 23.94 | 24.22 | 23.57 | 23.65 | 803,939 | -0.05(-0.20%) |
Sep 16, 2016 | 23.95 | 24.10 | 23.54 | 23.70 | 1,618,868 | -0.35(-1.45%) |
Sep 15, 2016 | 23.65 | 24.12 | 23.55 | 24.05 | 807,732 | +0.43(+1.81%) |
Sep 14, 2016 | 24.42 | 24.46 | 23.48 | 23.62 | 1,412,467 | -0.73(-2.99%) |
Sep 13, 2016 | 25.12 | 25.42 | 24.19 | 24.35 | 991,918 | -0.96(-3.80%) |
Sep 12, 2016 | 24.75 | 25.38 | 24.69 | 25.31 | 871,294 | +0.43(+1.72%) |
Sep 09, 2016 | 25.81 | 26.15 | 24.88 | 24.88 | 1,232,894 | -1.16(-4.47%) |
Sep 08, 2016 | 26.75 | 26.90 | 25.99 | 26.05 | 1,288,391 | -0.73(-2.72%) |
Sep 07, 2016 | 27.06 | 27.18 | 26.67 | 26.77 | 1,431,313 | -0.30(-1.11%) |
Sep 06, 2016 | 27.52 | 27.79 | 27.02 | 27.07 | 934,478 | -0.51(-1.86%) |
Sep 02, 2016 | 27.37 | 27.59 | 27.59 | 27.59 | 768,937 | +0.47(+1.72%) |
Sep 01, 2016 | 27.24 | 27.29 | 26.80 | 27.12 | 650,240 | -0.11(-0.39%) |
Aug 31, 2016 | 27.25 | 27.27 | 26.69 | 27.23 | 889,610 | -0.01(-0.04%) |
Aug 30, 2016 | 27.42 | 27.68 | 26.98 | 27.24 | 1,090,735 | -0.16(-0.60%) |
Aug 29, 2016 | 27.51 | 27.65 | 27.24 | 27.40 | 537,336 | -0.08(-0.28%) |
Aug 26, 2016 | 27.65 | 28.01 | 27.26 | 27.48 | 583,448 | -0.22(-0.81%) |
Aug 25, 2016 | 27.58 | 27.74 | 27.29 | 27.71 | 814,571 | +0.01(+0.04%) |
Aug 24, 2016 | 27.84 | 28.05 | 27.64 | 27.70 | 597,541 | -0.18(-0.66%) |
Aug 23, 2016 | 27.66 | 28.11 | 27.28 | 27.88 | 935,716 | +0.39(+1.41%) |
Aug 22, 2016 | 27.84 | 27.90 | 26.92 | 27.49 | 1,636,325 | -0.63(-2.24%) |
Aug 19, 2016 | 27.22 | 28.15 | 26.97 | 28.12 | 1,398,209 | +0.78(+2.84%) |
Aug 18, 2016 | 27.03 | 27.55 | 26.91 | 27.35 | 1,757,431 | +0.38(+1.40%) |
Aug 17, 2016 | 26.83 | 27.09 | 26.66 | 26.97 | 816,886 | +0.05(+0.18%) |
Aug 16, 2016 | 27.29 | 27.33 | 26.68 | 26.92 | 1,486,680 | -0.64(-2.32%) |
Aug 15, 2016 | 27.41 | 27.56 | 27.12 | 27.56 | 1,751,466 | +0.22(+0.82%) |
Aug 12, 2016 | 27.59 | 27.71 | 27.14 | 27.34 | 1,249,753 | -0.23(-0.84%) |
Aug 11, 2016 | 27.35 | 27.62 | 27.07 | 27.57 | 564,498 | +0.31(+1.14%) |
Aug 10, 2016 | 27.32 | 27.46 | 27.12 | 27.26 | 844,565 | -0.06(-0.21%) |
Aug 09, 2016 | 27.52 | 27.72 | 27.26 | 27.32 | 577,258 | -0.24(-0.88%) |
Aug 08, 2016 | 27.07 | 27.92 | 27.05 | 27.56 | 896,766 | +0.57(+2.12%) |
Aug 05, 2016 | 26.20 | 27.00 | 26.18 | 26.99 | 1,162,722 | +1.06(+4.08%) |
Aug 04, 2016 | 26.21 | 26.38 | 25.87 | 25.93 | 568,837 | -0.13(-0.48%) |
Aug 03, 2016 | 26.01 | 26.07 | 25.68 | 26.06 | 778,312 | +0.02(+0.07%) |
Aug 02, 2016 | 26.61 | 26.68 | 26.00 | 26.04 | 623,440 | -0.60(-2.26%) |