Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.58 | 22.73 | 22.47 | 22.57 | 658,540 | -0.04(-0.19%) |
Oct 28, 2016 | 22.68 | 23.00 | 22.50 | 22.61 | 762,632 | +0.06(+0.27%) |
Oct 27, 2016 | 22.70 | 22.76 | 22.52 | 22.55 | 568,650 | -0.04(-0.16%) |
Oct 26, 2016 | 22.60 | 22.97 | 22.58 | 22.59 | 776,530 | -0.05(-0.23%) |
Oct 25, 2016 | 22.88 | 23.27 | 22.60 | 22.64 | 528,411 | -0.57(-2.46%) |
Oct 24, 2016 | 23.20 | 23.36 | 23.11 | 23.21 | 491,600 | +0.03(+0.11%) |
Oct 21, 2016 | 22.86 | 23.32 | 22.79 | 23.19 | 612,929 | +0.15(+0.65%) |
Oct 20, 2016 | 23.66 | 23.66 | 22.97 | 23.04 | 745,262 | -0.76(-3.21%) |
Oct 19, 2016 | 23.90 | 24.09 | 23.77 | 23.80 | 637,769 | -0.08(-0.33%) |
Oct 18, 2016 | 23.91 | 24.06 | 23.75 | 23.88 | 470,713 | +0.20(+0.85%) |
Oct 17, 2016 | 23.85 | 23.96 | 23.66 | 23.68 | 327,227 | -0.16(-0.66%) |
Oct 14, 2016 | 24.15 | 24.25 | 23.77 | 23.84 | 279,519 | -0.15(-0.62%) |
Oct 13, 2016 | 24.00 | 24.23 | 23.76 | 23.99 | 643,172 | -0.24(-0.98%) |
Oct 12, 2016 | 24.02 | 24.28 | 23.90 | 24.22 | 652,034 | +0.15(+0.62%) |
Oct 11, 2016 | 24.21 | 24.27 | 23.88 | 24.07 | 537,726 | -0.08(-0.33%) |
Oct 10, 2016 | 24.31 | 24.38 | 24.15 | 24.15 | 198,933 | -0.01(-0.04%) |
Oct 07, 2016 | 24.39 | 24.39 | 23.95 | 24.16 | 340,181 | -0.20(-0.83%) |
Oct 06, 2016 | 24.13 | 24.37 | 24.03 | 24.36 | 418,625 | +0.14(+0.58%) |
Oct 05, 2016 | 24.04 | 24.35 | 24.03 | 24.22 | 467,232 | +0.27(+1.14%) |
Oct 04, 2016 | 24.44 | 24.48 | 23.85 | 23.95 | 539,598 | -0.47(-1.94%) |
Oct 03, 2016 | 24.49 | 24.60 | 24.28 | 24.42 | 420,673 | -0.15(-0.61%) |
Sep 30, 2016 | 24.64 | 24.83 | 24.55 | 24.57 | 476,133 | +0.18(+0.72%) |
Sep 29, 2016 | 24.82 | 25.05 | 24.40 | 24.40 | 473,405 | -0.50(-2.01%) |
Sep 28, 2016 | 24.82 | 24.98 | 24.52 | 24.90 | 616,449 | +0.13(+0.53%) |
Sep 27, 2016 | 24.46 | 24.81 | 24.39 | 24.77 | 374,010 | +0.21(+0.86%) |
Sep 26, 2016 | 24.72 | 24.75 | 24.46 | 24.56 | 388,174 | -0.33(-1.34%) |
Sep 23, 2016 | 24.87 | 25.04 | 24.77 | 24.89 | 369,907 | -0.07(-0.28%) |
Sep 22, 2016 | 24.70 | 25.05 | 24.64 | 24.96 | 535,220 | +0.47(+1.94%) |
Sep 21, 2016 | 24.08 | 24.49 | 23.93 | 24.49 | 388,330 | +0.47(+1.94%) |
Sep 20, 2016 | 24.33 | 24.33 | 23.97 | 24.02 | 438,450 | -0.24(-0.98%) |
Sep 19, 2016 | 24.21 | 24.54 | 24.21 | 24.26 | 362,670 | +0.10(+0.40%) |
Sep 16, 2016 | 24.35 | 24.35 | 24.10 | 24.16 | 444,247 | -0.41(-1.68%) |
Sep 15, 2016 | 24.44 | 24.76 | 24.44 | 24.57 | 706,339 | -0.02(-0.07%) |
Sep 14, 2016 | 24.88 | 24.88 | 24.58 | 24.59 | 517,505 | -0.23(-0.92%) |
Sep 13, 2016 | 25.42 | 25.51 | 24.77 | 24.82 | 738,236 | -0.96(-3.72%) |
Sep 12, 2016 | 25.48 | 25.84 | 25.44 | 25.78 | 439,460 | +0.14(+0.55%) |
Sep 09, 2016 | 26.06 | 26.06 | 25.60 | 25.64 | 453,313 | -0.69(-2.61%) |
Sep 08, 2016 | 26.30 | 26.39 | 26.21 | 26.32 | 414,951 | -0.12(-0.47%) |
Sep 07, 2016 | 26.39 | 26.52 | 26.29 | 26.45 | 361,862 | +0.06(+0.23%) |
Sep 06, 2016 | 26.16 | 26.43 | 26.04 | 26.39 | 312,863 | +0.25(+0.98%) |
Sep 02, 2016 | 26.00 | 26.13 | 26.13 | 26.13 | 229,748 | +0.30(+1.16%) |
Sep 01, 2016 | 25.86 | 26.11 | 25.73 | 25.83 | 347,594 | -0.09(-0.34%) |
Aug 31, 2016 | 26.02 | 26.02 | 25.65 | 25.92 | 214,499 | -0.07(-0.27%) |
Aug 30, 2016 | 26.16 | 26.21 | 25.90 | 25.99 | 246,514 | -0.29(-1.10%) |
Aug 29, 2016 | 26.17 | 26.32 | 26.13 | 26.28 | 160,316 | +0.09(+0.34%) |
Aug 26, 2016 | 26.17 | 26.56 | 26.05 | 26.19 | 232,971 | +0.00(+0.00%) |
Aug 25, 2016 | 26.32 | 26.48 | 26.17 | 26.19 | 197,594 | -0.26(-1.00%) |
Aug 24, 2016 | 26.37 | 26.51 | 26.31 | 26.46 | 179,096 | +0.07(+0.27%) |
Aug 23, 2016 | 26.41 | 26.48 | 26.29 | 26.39 | 218,439 | +0.03(+0.10%) |
Aug 22, 2016 | 26.46 | 26.55 | 26.31 | 26.36 | 221,495 | -0.25(-0.93%) |
Aug 19, 2016 | 26.15 | 26.61 | 26.07 | 26.61 | 333,555 | +0.33(+1.27%) |
Aug 18, 2016 | 25.68 | 26.39 | 25.62 | 26.27 | 396,728 | +0.56(+2.19%) |
Aug 17, 2016 | 25.75 | 25.83 | 25.59 | 25.71 | 303,071 | -0.10(-0.37%) |
Aug 16, 2016 | 26.02 | 26.13 | 25.79 | 25.81 | 323,210 | -0.32(-1.21%) |
Aug 15, 2016 | 26.21 | 26.30 | 26.06 | 26.12 | 195,861 | +0.01(+0.03%) |
Aug 12, 2016 | 26.35 | 26.62 | 25.97 | 26.11 | 451,582 | -0.33(-1.23%) |
Aug 11, 2016 | 25.88 | 26.45 | 25.73 | 26.44 | 461,721 | +0.79(+3.09%) |
Aug 10, 2016 | 25.72 | 26.05 | 25.50 | 25.65 | 312,186 | -0.01(-0.03%) |
Aug 09, 2016 | 25.72 | 25.91 | 25.59 | 25.66 | 294,042 | -0.07(-0.28%) |
Aug 08, 2016 | 25.60 | 25.74 | 25.44 | 25.73 | 321,956 | +0.19(+0.76%) |
Aug 05, 2016 | 25.61 | 25.81 | 25.40 | 25.53 | 1,222,385 | -0.18(-0.72%) |
Aug 04, 2016 | 25.60 | 25.89 | 25.56 | 25.72 | 257,397 | +0.09(+0.34%) |
Aug 03, 2016 | 25.32 | 25.67 | 25.18 | 25.63 | 350,446 | +0.09(+0.34%) |
Aug 02, 2016 | 25.57 | 25.80 | 25.49 | 25.54 | 391,513 | -0.05(-0.21%) |