Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.14 | 22.22 | 21.89 | 22.18 | 470,448 | +0.12(+0.57%) |
Oct 28, 2016 | 22.08 | 22.18 | 21.97 | 22.06 | 406,353 | -0.03(-0.15%) |
Oct 27, 2016 | 22.37 | 22.42 | 22.00 | 22.09 | 428,337 | -0.13(-0.59%) |
Oct 26, 2016 | 22.54 | 22.61 | 22.21 | 22.22 | 673,608 | -0.48(-2.09%) |
Oct 25, 2016 | 23.03 | 23.15 | 22.64 | 22.70 | 395,736 | -0.35(-1.53%) |
Oct 24, 2016 | 23.08 | 23.11 | 22.88 | 23.05 | 381,332 | +0.06(+0.26%) |
Oct 21, 2016 | 23.21 | 23.39 | 22.85 | 22.99 | 948,396 | -0.02(-0.09%) |
Oct 20, 2016 | 22.95 | 23.04 | 22.85 | 23.01 | 627,644 | -0.02(-0.08%) |
Oct 19, 2016 | 23.05 | 23.16 | 22.96 | 23.03 | 308,808 | +0.02(+0.09%) |
Oct 18, 2016 | 23.17 | 23.29 | 23.00 | 23.01 | 378,439 | +0.09(+0.37%) |
Oct 17, 2016 | 22.89 | 23.06 | 22.87 | 22.92 | 258,182 | +0.00(+0.00%) |
Oct 14, 2016 | 22.83 | 23.06 | 22.82 | 22.92 | 457,024 | +0.13(+0.56%) |
Oct 13, 2016 | 22.78 | 22.90 | 22.68 | 22.80 | 577,857 | -0.01(-0.03%) |
Oct 12, 2016 | 22.82 | 22.94 | 22.64 | 22.80 | 426,655 | +0.00(+0.02%) |
Oct 11, 2016 | 22.99 | 23.22 | 22.72 | 22.80 | 647,700 | -0.23(-1.01%) |
Oct 10, 2016 | 23.17 | 23.31 | 23.01 | 23.03 | 211,250 | -0.06(-0.25%) |
Oct 07, 2016 | 23.23 | 23.32 | 23.01 | 23.09 | 422,223 | -0.19(-0.80%) |
Oct 06, 2016 | 23.35 | 23.35 | 23.12 | 23.27 | 1,103,182 | +0.06(+0.25%) |
Oct 05, 2016 | 23.27 | 23.31 | 23.13 | 23.22 | 476,985 | +0.04(+0.15%) |
Oct 04, 2016 | 23.17 | 23.34 | 23.09 | 23.18 | 715,856 | +0.08(+0.36%) |
Oct 03, 2016 | 23.18 | 23.24 | 23.07 | 23.10 | 512,671 | -0.08(-0.34%) |
Sep 30, 2016 | 23.26 | 23.42 | 23.16 | 23.18 | 742,040 | -0.01(-0.03%) |
Sep 29, 2016 | 23.17 | 23.29 | 23.05 | 23.18 | 924,719 | -0.04(-0.18%) |
Sep 28, 2016 | 23.37 | 23.58 | 23.15 | 23.23 | 1,709,550 | -0.12(-0.54%) |
Sep 27, 2016 | 23.40 | 23.58 | 23.18 | 23.35 | 867,057 | +0.03(+0.14%) |
Sep 26, 2016 | 23.43 | 23.55 | 23.15 | 23.32 | 421,825 | -0.16(-0.70%) |
Sep 23, 2016 | 23.68 | 23.68 | 23.41 | 23.48 | 617,603 | -0.29(-1.23%) |
Sep 22, 2016 | 23.86 | 23.88 | 23.67 | 23.78 | 343,013 | +0.13(+0.54%) |
Sep 21, 2016 | 23.47 | 23.71 | 23.42 | 23.65 | 603,731 | +0.28(+1.18%) |
Sep 20, 2016 | 23.42 | 23.60 | 23.23 | 23.37 | 421,557 | +0.15(+0.63%) |
Sep 19, 2016 | 23.23 | 23.43 | 23.21 | 23.23 | 472,029 | +0.08(+0.36%) |
Sep 16, 2016 | 23.26 | 23.26 | 23.06 | 23.15 | 671,453 | -0.20(-0.87%) |
Sep 15, 2016 | 23.46 | 23.46 | 23.27 | 23.35 | 1,028,557 | +0.01(+0.06%) |
Sep 14, 2016 | 23.18 | 23.51 | 23.10 | 23.33 | 1,883,688 | +0.25(+1.07%) |
Sep 13, 2016 | 23.50 | 23.82 | 22.90 | 23.09 | 2,072,106 | -0.19(-0.83%) |
Sep 12, 2016 | 22.33 | 23.37 | 22.29 | 23.28 | 4,781,432 | +1.92(+9.00%) |
Sep 09, 2016 | 22.46 | 22.47 | 21.34 | 21.36 | 1,691,895 | -1.31(-5.77%) |
Sep 08, 2016 | 22.76 | 22.86 | 22.61 | 22.67 | 469,253 | -0.08(-0.36%) |
Sep 07, 2016 | 22.78 | 22.89 | 22.60 | 22.75 | 282,176 | -0.00(-0.02%) |
Sep 06, 2016 | 22.88 | 23.06 | 22.72 | 22.75 | 330,012 | -0.05(-0.22%) |
Sep 02, 2016 | 22.63 | 22.80 | 22.80 | 22.80 | 305,307 | +0.24(+1.08%) |
Sep 01, 2016 | 22.48 | 22.62 | 22.33 | 22.56 | 930,083 | +0.11(+0.49%) |
Aug 31, 2016 | 22.33 | 22.52 | 22.23 | 22.45 | 435,188 | +0.15(+0.67%) |
Aug 30, 2016 | 22.44 | 22.46 | 22.24 | 22.30 | 258,210 | -0.06(-0.29%) |
Aug 29, 2016 | 22.44 | 22.44 | 22.29 | 22.36 | 164,340 | -0.08(-0.35%) |
Aug 26, 2016 | 22.28 | 22.67 | 22.28 | 22.44 | 512,505 | +0.13(+0.58%) |
Aug 25, 2016 | 22.21 | 22.36 | 22.15 | 22.31 | 327,566 | +0.15(+0.68%) |
Aug 24, 2016 | 22.42 | 22.42 | 22.08 | 22.16 | 270,288 | -0.12(-0.52%) |
Aug 23, 2016 | 22.26 | 22.40 | 22.20 | 22.28 | 427,175 | +0.18(+0.80%) |
Aug 22, 2016 | 22.20 | 22.20 | 21.95 | 22.10 | 271,174 | -0.12(-0.56%) |
Aug 19, 2016 | 22.12 | 22.26 | 22.07 | 22.22 | 389,389 | +0.01(+0.03%) |
Aug 18, 2016 | 22.07 | 22.23 | 22.00 | 22.22 | 263,831 | +0.15(+0.67%) |
Aug 17, 2016 | 22.23 | 22.33 | 21.94 | 22.07 | 276,505 | -0.15(-0.69%) |
Aug 16, 2016 | 22.26 | 22.34 | 22.06 | 22.22 | 362,159 | -0.03(-0.14%) |
Aug 15, 2016 | 22.43 | 22.47 | 22.22 | 22.25 | 325,519 | -0.13(-0.60%) |
Aug 12, 2016 | 22.46 | 22.52 | 22.25 | 22.39 | 356,116 | -0.06(-0.28%) |
Aug 11, 2016 | 22.21 | 22.47 | 22.19 | 22.45 | 438,663 | +0.29(+1.31%) |
Aug 10, 2016 | 22.50 | 22.55 | 22.05 | 22.16 | 682,268 | -0.25(-1.12%) |
Aug 09, 2016 | 22.27 | 22.44 | 22.15 | 22.41 | 745,661 | +0.24(+1.09%) |
Aug 08, 2016 | 22.03 | 22.19 | 21.87 | 22.17 | 659,982 | +0.17(+0.77%) |
Aug 05, 2016 | 21.91 | 22.14 | 21.71 | 22.00 | 526,028 | +0.09(+0.40%) |
Aug 04, 2016 | 21.76 | 21.94 | 21.74 | 21.91 | 498,368 | +0.13(+0.60%) |
Aug 03, 2016 | 21.37 | 21.80 | 21.34 | 21.78 | 452,018 | +0.35(+1.64%) |
Aug 02, 2016 | 21.76 | 22.15 | 21.40 | 21.43 | 471,329 | -0.33(-1.53%) |