Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.19 | 22.42 | 22.07 | 22.30 | 1,224,995 | +0.11(+0.50%) |
Oct 28, 2016 | 22.78 | 23.01 | 22.16 | 22.19 | 1,158,081 | -0.48(-2.12%) |
Oct 27, 2016 | 22.99 | 23.05 | 22.54 | 22.67 | 965,037 | -0.06(-0.26%) |
Oct 26, 2016 | 22.80 | 23.11 | 22.63 | 22.73 | 1,370,537 | -0.10(-0.44%) |
Oct 25, 2016 | 23.00 | 23.19 | 22.68 | 22.83 | 1,857,934 | -0.02(-0.09%) |
Oct 24, 2016 | 22.20 | 23.23 | 22.18 | 22.85 | 2,810,210 | +0.73(+3.30%) |
Oct 21, 2016 | 22.31 | 22.35 | 21.97 | 22.12 | 2,220,561 | -0.19(-0.85%) |
Oct 20, 2016 | 22.26 | 22.40 | 22.00 | 22.31 | 2,995,648 | -0.10(-0.45%) |
Oct 19, 2016 | 22.55 | 22.99 | 21.50 | 22.41 | 11,272,511 | -2.79(-11.07%) |
Oct 18, 2016 | 25.06 | 25.56 | 23.76 | 25.20 | 2,181,294 | +0.40(+1.61%) |
Oct 17, 2016 | 24.79 | 25.15 | 24.72 | 24.80 | 558,756 | -0.12(-0.48%) |
Oct 14, 2016 | 24.80 | 25.42 | 24.80 | 24.92 | 563,807 | +0.28(+1.14%) |
Oct 13, 2016 | 24.86 | 24.86 | 24.40 | 24.64 | 544,465 | -0.36(-1.44%) |
Oct 12, 2016 | 24.91 | 25.15 | 24.66 | 25.00 | 708,836 | +0.02(+0.08%) |
Oct 11, 2016 | 25.31 | 25.34 | 24.62 | 24.98 | 924,671 | -0.49(-1.92%) |
Oct 10, 2016 | 25.45 | 25.70 | 25.29 | 25.47 | 403,907 | +0.18(+0.71%) |
Oct 07, 2016 | 25.44 | 25.46 | 25.04 | 25.29 | 785,804 | -0.17(-0.67%) |
Oct 06, 2016 | 25.20 | 25.48 | 24.84 | 25.46 | 621,372 | +0.16(+0.63%) |
Oct 05, 2016 | 25.20 | 25.46 | 25.09 | 25.30 | 822,699 | +0.09(+0.36%) |
Oct 04, 2016 | 25.51 | 25.68 | 24.93 | 25.21 | 879,654 | -0.32(-1.25%) |
Oct 03, 2016 | 25.60 | 25.97 | 25.53 | 25.53 | 833,431 | -0.19(-0.74%) |
Sep 30, 2016 | 25.49 | 25.83 | 25.31 | 25.72 | 962,005 | +0.39(+1.54%) |
Sep 29, 2016 | 25.49 | 25.55 | 25.07 | 25.33 | 846,275 | -0.19(-0.74%) |
Sep 28, 2016 | 25.49 | 25.71 | 25.20 | 25.52 | 851,668 | +0.16(+0.63%) |
Sep 27, 2016 | 24.94 | 25.37 | 24.91 | 25.36 | 527,185 | +0.47(+1.89%) |
Sep 26, 2016 | 24.79 | 25.11 | 24.53 | 24.89 | 416,622 | -0.08(-0.32%) |
Sep 23, 2016 | 24.93 | 25.21 | 24.80 | 24.97 | 537,263 | -0.07(-0.28%) |
Sep 22, 2016 | 24.65 | 25.12 | 24.43 | 25.04 | 716,461 | +0.46(+1.87%) |
Sep 21, 2016 | 24.37 | 24.62 | 24.20 | 24.58 | 399,523 | +0.30(+1.24%) |
Sep 20, 2016 | 24.42 | 24.82 | 24.28 | 24.28 | 632,964 | -0.06(-0.25%) |
Sep 19, 2016 | 24.16 | 24.61 | 24.07 | 24.34 | 546,198 | +0.38(+1.59%) |
Sep 16, 2016 | 23.96 | 24.24 | 23.76 | 23.96 | 1,138,367 | -0.01(-0.04%) |
Sep 15, 2016 | 23.75 | 24.03 | 23.64 | 23.97 | 1,178,932 | +0.17(+0.71%) |
Sep 14, 2016 | 24.04 | 24.13 | 23.68 | 23.80 | 618,051 | -0.14(-0.58%) |
Sep 13, 2016 | 23.79 | 24.02 | 23.57 | 23.94 | 927,267 | -0.07(-0.29%) |
Sep 12, 2016 | 23.78 | 24.24 | 23.55 | 24.01 | 1,121,649 | -0.15(-0.62%) |
Sep 09, 2016 | 24.70 | 24.73 | 24.04 | 24.16 | 872,611 | -0.70(-2.82%) |
Sep 08, 2016 | 24.89 | 25.02 | 24.53 | 24.86 | 776,299 | -0.29(-1.15%) |
Sep 07, 2016 | 24.56 | 25.90 | 24.51 | 25.15 | 1,867,870 | +0.52(+2.11%) |
Sep 06, 2016 | 24.81 | 24.84 | 24.41 | 24.63 | 618,053 | -0.02(-0.08%) |
Sep 02, 2016 | 24.24 | 24.65 | 24.65 | 24.65 | 1,040,300 | +0.27(+1.11%) |
Sep 01, 2016 | 23.98 | 24.42 | 23.98 | 24.38 | 894,904 | +0.37(+1.54%) |
Aug 31, 2016 | 24.05 | 24.30 | 23.98 | 24.01 | 934,050 | -0.16(-0.66%) |
Aug 30, 2016 | 24.29 | 24.50 | 24.07 | 24.17 | 874,225 | -0.06(-0.25%) |
Aug 29, 2016 | 24.02 | 24.38 | 24.01 | 24.23 | 868,283 | +0.23(+0.96%) |
Aug 26, 2016 | 24.01 | 24.24 | 23.66 | 24.00 | 1,036,270 | +0.12(+0.50%) |
Aug 25, 2016 | 23.90 | 24.39 | 23.61 | 23.88 | 1,405,995 | +0.35(+1.49%) |
Aug 24, 2016 | 23.83 | 23.87 | 23.43 | 23.53 | 915,825 | -0.29(-1.22%) |
Aug 23, 2016 | 24.11 | 24.21 | 23.80 | 23.82 | 838,354 | -0.15(-0.63%) |
Aug 22, 2016 | 23.78 | 24.14 | 23.66 | 23.97 | 1,472,599 | -0.03(-0.13%) |
Aug 19, 2016 | 23.74 | 24.05 | 23.65 | 24.00 | 1,550,981 | +0.37(+1.57%) |
Aug 18, 2016 | 23.33 | 23.95 | 23.32 | 23.63 | 2,158,236 | +0.25(+1.07%) |
Aug 17, 2016 | 25.27 | 25.27 | 23.00 | 23.38 | 9,834,321 | -4.10(-14.92%) |
Aug 16, 2016 | 28.14 | 28.18 | 27.38 | 27.48 | 2,239,728 | -0.56(-2.00%) |
Aug 15, 2016 | 27.91 | 28.24 | 27.75 | 28.04 | 835,600 | +0.28(+1.01%) |
Aug 12, 2016 | 27.65 | 27.88 | 27.53 | 27.76 | 501,995 | -0.07(-0.25%) |
Aug 11, 2016 | 28.10 | 28.19 | 27.73 | 27.83 | 288,518 | -0.07(-0.25%) |
Aug 10, 2016 | 27.96 | 27.96 | 27.73 | 27.90 | 389,109 | +0.04(+0.14%) |
Aug 09, 2016 | 27.77 | 28.35 | 27.77 | 27.86 | 494,568 | +0.08(+0.29%) |
Aug 08, 2016 | 27.94 | 28.36 | 27.68 | 27.78 | 524,840 | -0.15(-0.54%) |
Aug 05, 2016 | 27.50 | 28.21 | 27.46 | 27.93 | 780,373 | +0.60(+2.20%) |
Aug 04, 2016 | 27.47 | 27.59 | 27.20 | 27.33 | 632,345 | -0.13(-0.47%) |
Aug 03, 2016 | 27.75 | 27.98 | 27.37 | 27.46 | 708,498 | -0.39(-1.40%) |
Aug 02, 2016 | 28.63 | 28.89 | 27.71 | 27.85 | 739,077 | -0.78(-2.72%) |