Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.20 | 23.20 | 23.12 | 23.20 | 9,981 | +0.02(+0.10%) |
Oct 28, 2016 | 23.13 | 23.33 | 23.07 | 23.17 | 11,188 | -0.09(-0.39%) |
Oct 27, 2016 | 23.41 | 23.41 | 23.23 | 23.26 | 19,956 | -0.08(-0.34%) |
Oct 26, 2016 | 23.28 | 23.40 | 23.26 | 23.34 | 20,556 | -0.01(-0.05%) |
Oct 25, 2016 | 23.36 | 23.42 | 23.31 | 23.35 | 14,318 | -0.11(-0.46%) |
Oct 24, 2016 | 23.43 | 23.51 | 23.43 | 23.46 | 20,188 | +0.11(+0.46%) |
Oct 21, 2016 | 23.28 | 23.37 | 23.27 | 23.35 | 13,104 | -0.01(-0.06%) |
Oct 20, 2016 | 23.30 | 23.37 | 23.30 | 23.37 | 5,631 | -0.03(-0.11%) |
Oct 19, 2016 | 23.33 | 23.43 | 23.33 | 23.39 | 15,259 | +0.01(+0.04%) |
Oct 18, 2016 | 23.31 | 23.39 | 23.29 | 23.38 | 42,143 | +0.22(+0.96%) |
Oct 17, 2016 | 23.26 | 23.27 | 23.16 | 23.16 | 10,090 | -0.11(-0.49%) |
Oct 14, 2016 | 23.39 | 23.41 | 23.26 | 23.27 | 116,379 | -0.00(-0.01%) |
Oct 13, 2016 | 23.16 | 23.35 | 23.05 | 23.28 | 3,060,078 | -0.09(-0.39%) |
Oct 12, 2016 | 23.37 | 23.37 | 23.37 | 23.37 | 3,695 | +0.00(+0.02%) |
Oct 11, 2016 | 23.52 | 23.52 | 23.24 | 23.36 | 83,918 | -0.26(-1.10%) |
Oct 10, 2016 | 23.68 | 23.68 | 23.62 | 23.62 | 43,943 | +0.05(+0.22%) |
Oct 07, 2016 | 23.63 | 23.63 | 23.42 | 23.57 | 32,024 | +0.00(+0.01%) |
Oct 06, 2016 | 23.53 | 23.58 | 23.53 | 23.57 | 9,443 | -0.04(-0.16%) |
Oct 05, 2016 | 23.61 | 23.67 | 23.56 | 23.61 | 40,724 | +0.17(+0.71%) |
Oct 04, 2016 | 23.51 | 23.51 | 23.42 | 23.44 | 17,652 | -0.13(-0.54%) |
Oct 03, 2016 | 23.56 | 23.57 | 23.56 | 23.57 | 8,018 | -0.18(-0.76%) |
Sep 30, 2016 | 23.66 | 23.75 | 23.60 | 23.75 | 20,597 | +0.27(+1.17%) |
Sep 29, 2016 | 23.71 | 23.71 | 23.46 | 23.47 | 15,088 | -0.19(-0.78%) |
Sep 28, 2016 | 23.50 | 23.66 | 23.50 | 23.66 | 15,034 | +0.10(+0.42%) |
Sep 27, 2016 | 23.52 | 23.56 | 23.47 | 23.56 | 9,136 | +0.14(+0.60%) |
Sep 26, 2016 | 23.53 | 23.54 | 23.42 | 23.42 | 10,786 | -0.18(-0.76%) |
Sep 23, 2016 | 23.68 | 23.68 | 23.60 | 23.60 | 260,092 | -0.12(-0.53%) |
Sep 22, 2016 | 23.75 | 23.77 | 23.72 | 23.72 | 13,118 | +0.18(+0.74%) |
Sep 21, 2016 | 23.45 | 23.55 | 23.34 | 23.55 | 14,215 | +0.20(+0.85%) |
Sep 20, 2016 | 23.43 | 23.43 | 23.33 | 23.35 | 33,743 | +0.02(+0.08%) |
Sep 19, 2016 | 23.41 | 23.44 | 23.32 | 23.33 | 34,131 | +0.07(+0.32%) |
Sep 16, 2016 | 23.24 | 23.31 | 23.24 | 23.26 | 46,534 | +0.17(+0.73%) |
Sep 14, 2016 | 23.18 | 23.30 | 23.08 | 23.09 | 1,808 | -0.06(-0.26%) |
Sep 13, 2016 | 23.33 | 23.33 | 23.12 | 23.15 | 33,107 | -0.41(-1.73%) |
Sep 12, 2016 | 23.31 | 23.56 | 23.29 | 23.56 | 11,346 | +0.30(+1.27%) |
Sep 09, 2016 | 23.57 | 23.57 | 23.23 | 23.26 | 49,003 | -0.54(-2.27%) |
Sep 08, 2016 | 23.83 | 23.83 | 23.80 | 23.80 | 4,755 | -0.02(-0.09%) |
Sep 07, 2016 | 23.81 | 23.82 | 23.77 | 23.82 | 11,825 | +0.02(+0.10%) |
Sep 06, 2016 | 23.83 | 23.83 | 23.80 | 23.80 | 2,987 | +0.05(+0.20%) |
Sep 02, 2016 | 23.79 | 23.75 | 23.75 | 23.75 | 19,869 | +0.14(+0.58%) |
Sep 01, 2016 | 23.62 | 23.62 | 23.59 | 23.62 | 9,468 | +0.03(+0.12%) |
Aug 31, 2016 | 23.68 | 23.68 | 23.54 | 23.59 | 32,093 | -0.06(-0.26%) |
Aug 30, 2016 | 23.67 | 23.68 | 23.63 | 23.65 | 13,449 | -0.06(-0.24%) |
Aug 29, 2016 | 23.65 | 23.76 | 23.65 | 23.71 | 64,823 | +0.16(+0.69%) |
Aug 26, 2016 | 23.76 | 23.76 | 23.54 | 23.54 | 2,154,009 | -0.10(-0.42%) |
Aug 25, 2016 | 23.59 | 23.66 | 23.58 | 23.64 | 8,509 | +0.02(+0.10%) |
Aug 24, 2016 | 23.81 | 23.81 | 23.62 | 23.62 | 113,244 | -0.14(-0.59%) |
Aug 23, 2016 | 23.90 | 23.90 | 23.76 | 23.76 | 95,868 | +0.06(+0.24%) |
Aug 22, 2016 | 23.67 | 23.76 | 23.57 | 23.70 | 11,147 | -0.02(-0.09%) |
Aug 19, 2016 | 23.67 | 23.72 | 23.64 | 23.72 | 20,753 | -0.05(-0.19%) |
Aug 18, 2016 | 23.62 | 23.77 | 23.62 | 23.77 | 9,133 | +0.09(+0.37%) |
Aug 17, 2016 | 23.68 | 23.68 | 23.51 | 23.68 | 17,190 | +0.04(+0.17%) |
Aug 16, 2016 | 23.76 | 23.76 | 23.64 | 23.64 | 9,715 | -0.17(-0.71%) |
Aug 15, 2016 | 23.82 | 23.82 | 23.79 | 23.81 | 5,680 | +0.14(+0.59%) |
Aug 12, 2016 | 23.72 | 23.72 | 23.66 | 23.67 | 20,020 | -0.07(-0.30%) |
Aug 11, 2016 | 23.76 | 23.76 | 23.66 | 23.75 | 9,893 | +0.13(+0.55%) |
Aug 10, 2016 | 23.71 | 23.71 | 23.58 | 23.62 | 21,014 | -0.04(-0.15%) |
Aug 09, 2016 | 23.69 | 23.71 | 23.65 | 23.65 | 9,174 | -0.02(-0.07%) |
Aug 08, 2016 | 23.71 | 23.71 | 23.63 | 23.67 | 5,220 | +0.02(+0.07%) |
Aug 05, 2016 | 23.56 | 23.65 | 23.54 | 23.65 | 16,533 | +0.20(+0.83%) |
Aug 04, 2016 | 23.48 | 23.51 | 23.44 | 23.46 | 47,625 | +0.03(+0.14%) |
Aug 03, 2016 | 23.45 | 23.45 | 23.33 | 23.42 | 33,066 | +0.06(+0.27%) |
Aug 02, 2016 | 23.54 | 23.54 | 23.28 | 23.36 | 17,855 | -0.16(-0.69%) |