Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.31 | 23.31 | 23.09 | 23.20 | 187,242 | -0.09(-0.36%) |
Oct 28, 2016 | 23.24 | 23.38 | 23.21 | 23.29 | 31,460 | -0.04(-0.17%) |
Oct 27, 2016 | 23.33 | 23.43 | 23.23 | 23.33 | 71,156 | +0.11(+0.47%) |
Oct 26, 2016 | 23.22 | 23.35 | 23.13 | 23.22 | 41,709 | -0.14(-0.60%) |
Oct 25, 2016 | 23.21 | 23.38 | 23.20 | 23.36 | 29,263 | +0.45(+1.96%) |
Oct 24, 2016 | 23.00 | 23.05 | 22.91 | 22.91 | 36,168 | +0.11(+0.50%) |
Oct 21, 2016 | 22.62 | 22.83 | 22.61 | 22.80 | 79,344 | +0.16(+0.68%) |
Oct 20, 2016 | 22.70 | 22.79 | 22.60 | 22.64 | 22,998 | -0.16(-0.70%) |
Oct 19, 2016 | 22.56 | 22.81 | 22.54 | 22.80 | 147,268 | +0.18(+0.80%) |
Oct 18, 2016 | 22.53 | 22.66 | 22.44 | 22.62 | 50,055 | +0.30(+1.34%) |
Oct 17, 2016 | 22.31 | 22.35 | 22.19 | 22.32 | 29,676 | -0.15(-0.67%) |
Oct 14, 2016 | 22.42 | 22.58 | 22.34 | 22.47 | 15,757 | +0.40(+1.81%) |
Oct 13, 2016 | 21.87 | 22.10 | 21.83 | 22.07 | 179,827 | -0.06(-0.27%) |
Oct 12, 2016 | 22.17 | 22.23 | 22.08 | 22.13 | 185,305 | +0.06(+0.27%) |
Oct 11, 2016 | 22.27 | 22.27 | 22.05 | 22.07 | 436,708 | -0.32(-1.45%) |
Oct 10, 2016 | 22.33 | 22.53 | 22.33 | 22.39 | 36,408 | +0.43(+1.98%) |
Oct 07, 2016 | 21.56 | 21.96 | 21.56 | 21.96 | 25,141 | +0.36(+1.67%) |
Oct 06, 2016 | 21.80 | 21.85 | 21.53 | 21.60 | 31,005 | -0.52(-2.35%) |
Oct 05, 2016 | 22.04 | 22.13 | 22.01 | 22.12 | 58,445 | +0.28(+1.28%) |
Oct 04, 2016 | 21.95 | 22.07 | 21.77 | 21.84 | 78,032 | -0.45(-2.02%) |
Oct 03, 2016 | 22.26 | 22.34 | 22.17 | 22.29 | 23,163 | -0.35(-1.55%) |
Sep 30, 2016 | 22.31 | 22.66 | 22.31 | 22.64 | 31,697 | +0.28(+1.25%) |
Sep 29, 2016 | 22.53 | 22.54 | 22.20 | 22.36 | 13,634 | -0.33(-1.45%) |
Sep 28, 2016 | 22.53 | 22.69 | 22.47 | 22.69 | 38,762 | +0.23(+1.02%) |
Sep 27, 2016 | 22.33 | 22.55 | 22.28 | 22.46 | 32,494 | -0.15(-0.66%) |
Sep 26, 2016 | 22.75 | 22.80 | 22.61 | 22.61 | 10,689 | -0.06(-0.26%) |
Sep 23, 2016 | 22.66 | 22.81 | 22.65 | 22.67 | 17,971 | -0.01(-0.04%) |
Sep 22, 2016 | 22.67 | 22.74 | 22.62 | 22.68 | 16,443 | +0.47(+2.12%) |
Sep 21, 2016 | 22.02 | 22.21 | 21.88 | 22.21 | 25,033 | +0.44(+2.02%) |
Sep 20, 2016 | 21.76 | 21.84 | 21.66 | 21.77 | 26,486 | +0.14(+0.65%) |
Sep 19, 2016 | 21.63 | 21.66 | 21.55 | 21.63 | 65,029 | +0.14(+0.65%) |
Sep 16, 2016 | 21.46 | 21.50 | 21.35 | 21.49 | 149,398 | -0.37(-1.69%) |
Sep 15, 2016 | 21.73 | 21.92 | 21.58 | 21.86 | 20,496 | +0.23(+1.09%) |
Sep 14, 2016 | 21.54 | 21.72 | 21.52 | 21.62 | 14,037 | -0.16(-0.71%) |
Sep 13, 2016 | 22.01 | 22.01 | 21.63 | 21.78 | 17,516 | -0.38(-1.71%) |
Sep 12, 2016 | 21.84 | 22.16 | 21.84 | 22.16 | 39,841 | +0.19(+0.86%) |
Sep 09, 2016 | 22.16 | 22.16 | 21.92 | 21.97 | 180,279 | -0.47(-2.11%) |
Sep 08, 2016 | 22.43 | 22.56 | 22.39 | 22.45 | 25,368 | +0.45(+2.02%) |
Sep 07, 2016 | 22.11 | 22.11 | 21.93 | 22.00 | 29,960 | +0.11(+0.53%) |
Sep 06, 2016 | 21.84 | 21.96 | 21.84 | 21.89 | 41,379 | +0.44(+2.05%) |
Sep 02, 2016 | 21.45 | 21.45 | 21.45 | 0 | +0.39(+1.88%) | |
Sep 01, 2016 | 21.22 | 21.27 | 20.95 | 21.05 | 50,178 | +0.09(+0.43%) |
Aug 31, 2016 | 21.11 | 21.15 | 20.96 | 20.96 | 40,434 | +0.16(+0.77%) |
Aug 30, 2016 | 20.85 | 20.93 | 20.71 | 20.80 | 38,037 | +0.15(+0.73%) |
Aug 29, 2016 | 20.64 | 20.72 | 20.58 | 20.65 | 47,174 | +0.06(+0.29%) |
Aug 26, 2016 | 20.84 | 20.97 | 20.51 | 20.59 | 32,196 | -0.18(-0.87%) |
Aug 25, 2016 | 20.93 | 20.93 | 20.77 | 20.77 | 18,758 | -0.28(-1.33%) |
Aug 24, 2016 | 21.06 | 21.15 | 20.95 | 21.05 | 13,760 | -0.15(-0.71%) |
Aug 23, 2016 | 21.21 | 21.25 | 21.10 | 21.20 | 33,862 | +0.18(+0.88%) |
Aug 22, 2016 | 20.94 | 21.06 | 20.94 | 21.02 | 30,802 | +0.03(+0.12%) |
Aug 19, 2016 | 20.99 | 20.99 | 20.86 | 20.99 | 25,860 | -0.23(-1.08%) |
Aug 18, 2016 | 21.16 | 21.28 | 21.14 | 21.22 | 24,837 | -0.03(-0.14%) |
Aug 17, 2016 | 21.35 | 21.37 | 21.19 | 21.25 | 104,900 | -0.27(-1.25%) |
Aug 16, 2016 | 21.44 | 21.56 | 21.44 | 21.52 | 26,274 | +0.00(+0.02%) |
Aug 15, 2016 | 21.59 | 21.62 | 21.51 | 21.52 | 25,218 | +0.00(+0.02%) |
Aug 12, 2016 | 21.70 | 21.70 | 21.51 | 21.51 | 27,860 | -0.11(-0.53%) |
Aug 11, 2016 | 21.59 | 21.71 | 21.56 | 21.62 | 34,555 | +0.07(+0.30%) |
Aug 10, 2016 | 21.53 | 21.67 | 21.46 | 21.56 | 13,993 | +0.17(+0.79%) |
Aug 09, 2016 | 21.35 | 21.60 | 21.35 | 21.39 | 56,351 | +0.28(+1.33%) |
Aug 08, 2016 | 21.19 | 21.19 | 21.06 | 21.11 | 43,441 | +0.07(+0.36%) |
Aug 05, 2016 | 20.94 | 21.12 | 20.92 | 21.04 | 76,764 | +0.09(+0.41%) |
Aug 04, 2016 | 21.03 | 21.03 | 20.85 | 20.95 | 27,301 | +0.04(+0.17%) |
Aug 03, 2016 | 20.96 | 20.97 | 20.83 | 20.91 | 81,133 | -0.19(-0.88%) |
Aug 02, 2016 | 21.09 | 21.10 | 20.99 | 21.10 | 100,268 | +0.39(+1.88%) |