Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.80 | 20.84 | 20.75 | 20.84 | 37,873 | +0.11(+0.54%) |
Oct 28, 2016 | 20.78 | 20.90 | 20.70 | 20.72 | 12,358 | -0.06(-0.29%) |
Oct 27, 2016 | 20.87 | 20.97 | 20.79 | 20.79 | 35,575 | -0.22(-1.04%) |
Oct 26, 2016 | 21.16 | 21.17 | 21.00 | 21.00 | 56,952 | -0.23(-1.09%) |
Oct 25, 2016 | 21.41 | 21.41 | 21.22 | 21.24 | 11,367 | -0.18(-0.82%) |
Oct 24, 2016 | 21.41 | 21.43 | 21.37 | 21.41 | 14,042 | +0.16(+0.76%) |
Oct 21, 2016 | 21.28 | 21.30 | 21.23 | 21.25 | 11,492 | -0.05(-0.25%) |
Oct 20, 2016 | 21.32 | 21.35 | 21.24 | 21.30 | 22,499 | -0.13(-0.60%) |
Oct 19, 2016 | 21.27 | 21.45 | 21.24 | 21.43 | 13,655 | +0.12(+0.58%) |
Oct 18, 2016 | 21.28 | 21.37 | 21.22 | 21.31 | 13,230 | +0.13(+0.62%) |
Oct 17, 2016 | 21.16 | 21.22 | 21.16 | 21.18 | 8,065 | -0.04(-0.20%) |
Oct 14, 2016 | 21.23 | 21.27 | 21.22 | 21.22 | 5,259 | +0.02(+0.10%) |
Oct 13, 2016 | 21.17 | 21.34 | 21.17 | 21.20 | 25,649 | -0.26(-1.19%) |
Oct 12, 2016 | 21.44 | 21.52 | 21.44 | 21.45 | 11,893 | -0.01(-0.04%) |
Oct 11, 2016 | 21.54 | 21.55 | 21.32 | 21.46 | 3,204,519 | -0.41(-1.87%) |
Oct 10, 2016 | 21.77 | 21.90 | 21.77 | 21.87 | 14,137 | +0.28(+1.27%) |
Oct 07, 2016 | 21.70 | 21.71 | 21.49 | 21.60 | 25,400 | -0.17(-0.79%) |
Oct 06, 2016 | 21.64 | 21.77 | 21.59 | 21.77 | 33,756 | -0.04(-0.20%) |
Oct 05, 2016 | 21.71 | 21.90 | 21.71 | 21.81 | 5,148 | +0.17(+0.77%) |
Oct 04, 2016 | 21.81 | 21.82 | 21.59 | 21.65 | 47,926 | -0.13(-0.60%) |
Oct 03, 2016 | 21.82 | 21.82 | 21.65 | 21.78 | 69,287 | -0.15(-0.69%) |
Sep 30, 2016 | 21.72 | 21.93 | 21.72 | 21.93 | 8,692 | +0.29(+1.34%) |
Sep 29, 2016 | 21.87 | 21.87 | 21.57 | 21.64 | 9,474 | -0.26(-1.18%) |
Sep 28, 2016 | 21.75 | 21.89 | 21.71 | 21.89 | 7,678 | +0.19(+0.89%) |
Sep 27, 2016 | 21.65 | 21.74 | 21.64 | 21.70 | 7,435 | +0.01(+0.07%) |
Sep 26, 2016 | 21.67 | 21.70 | 21.67 | 21.69 | 6,590 | -0.23(-1.06%) |
Sep 23, 2016 | 22.07 | 22.07 | 21.92 | 21.92 | 32,617 | -0.06(-0.27%) |
Sep 22, 2016 | 21.96 | 22.02 | 21.96 | 21.98 | 9,103 | +0.27(+1.26%) |
Sep 21, 2016 | 21.54 | 21.71 | 21.44 | 21.71 | 7,112 | +0.26(+1.21%) |
Sep 20, 2016 | 21.57 | 21.57 | 21.42 | 21.45 | 13,406 | -0.06(-0.28%) |
Sep 19, 2016 | 21.48 | 21.63 | 21.42 | 21.51 | 10,006 | +0.19(+0.91%) |
Sep 16, 2016 | 21.39 | 21.39 | 21.22 | 21.31 | 4,834 | -0.09(-0.42%) |
Sep 15, 2016 | 21.25 | 21.41 | 21.25 | 21.40 | 5,097 | +0.21(+0.98%) |
Sep 14, 2016 | 21.20 | 21.24 | 21.14 | 21.20 | 11,172 | +0.01(+0.04%) |
Sep 13, 2016 | 21.29 | 21.29 | 21.08 | 21.19 | 29,034 | -0.41(-1.89%) |
Sep 12, 2016 | 21.18 | 21.60 | 21.18 | 21.60 | 17,653 | +0.21(+0.97%) |
Sep 09, 2016 | 21.89 | 21.89 | 21.39 | 21.39 | 10,086 | -0.59(-2.66%) |
Sep 08, 2016 | 21.88 | 22.01 | 21.88 | 21.97 | 15,035 | -0.01(-0.05%) |
Sep 07, 2016 | 21.91 | 21.98 | 21.91 | 21.98 | 16,253 | +0.12(+0.53%) |
Sep 06, 2016 | 21.93 | 21.93 | 21.79 | 21.87 | 10,066 | +0.04(+0.17%) |
Sep 02, 2016 | 21.86 | 21.83 | 21.83 | 21.83 | 8,770 | +0.29(+1.33%) |
Sep 01, 2016 | 21.55 | 21.55 | 21.55 | 21.55 | 3,859 | -0.10(-0.48%) |
Aug 31, 2016 | 21.76 | 21.76 | 21.58 | 21.65 | 7,637 | -0.02(-0.11%) |
Aug 30, 2016 | 21.75 | 21.78 | 21.67 | 21.67 | 10,703 | -0.03(-0.12%) |
Aug 29, 2016 | 21.79 | 21.80 | 21.70 | 21.70 | 5,792 | +0.11(+0.52%) |
Aug 26, 2016 | 21.75 | 21.75 | 21.53 | 21.59 | 6,078 | -0.05(-0.24%) |
Aug 25, 2016 | 21.57 | 21.66 | 21.57 | 21.64 | 5,910 | +0.04(+0.19%) |
Aug 24, 2016 | 21.81 | 21.83 | 21.56 | 21.60 | 8,936 | -0.20(-0.92%) |
Aug 23, 2016 | 21.80 | 21.85 | 21.78 | 21.80 | 4,726 | +0.17(+0.78%) |
Aug 22, 2016 | 21.65 | 21.65 | 21.53 | 21.63 | 14,336 | +0.10(+0.47%) |
Aug 19, 2016 | 21.54 | 21.54 | 21.52 | 21.53 | 4,304 | -0.04(-0.19%) |
Aug 18, 2016 | 21.53 | 21.58 | 21.51 | 21.57 | 8,453 | +0.17(+0.80%) |
Aug 17, 2016 | 21.46 | 21.46 | 21.32 | 21.40 | 13,152 | -0.14(-0.63%) |
Aug 16, 2016 | 21.63 | 21.63 | 21.48 | 21.54 | 10,639 | -0.14(-0.67%) |
Aug 15, 2016 | 21.65 | 21.71 | 21.65 | 21.68 | 4,864 | +0.23(+1.06%) |
Aug 12, 2016 | 21.40 | 21.45 | 21.38 | 21.45 | 10,720 | -0.03(-0.12%) |
Aug 11, 2016 | 21.38 | 21.48 | 21.38 | 21.48 | 9,003 | +0.12(+0.57%) |
Aug 10, 2016 | 21.40 | 21.40 | 21.31 | 21.36 | 6,925 | -0.10(-0.48%) |
Aug 09, 2016 | 21.50 | 21.50 | 21.44 | 21.46 | 34,192 | +0.05(+0.23%) |
Aug 08, 2016 | 21.53 | 21.53 | 21.41 | 21.41 | 8,581 | -0.07(-0.31%) |
Aug 05, 2016 | 21.50 | 21.50 | 21.48 | 21.48 | 3,798 | +0.30(+1.42%) |
Aug 04, 2016 | 21.25 | 21.25 | 21.18 | 21.18 | 9,226 | +0.09(+0.42%) |
Aug 03, 2016 | 20.88 | 21.15 | 20.88 | 21.09 | 20,857 | +0.09(+0.41%) |
Aug 02, 2016 | 21.22 | 21.22 | 20.91 | 21.00 | 17,538 | -0.22(-1.03%) |