Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.59 | 23.79 | 23.17 | 23.27 | 831,886 | +0.01(+0.03%) |
Oct 28, 2016 | 23.30 | 23.35 | 23.13 | 23.26 | 1,084,357 | -0.10(-0.43%) |
Oct 27, 2016 | 23.34 | 23.45 | 23.32 | 23.36 | 873,127 | +0.01(+0.03%) |
Oct 26, 2016 | 23.32 | 23.45 | 23.29 | 23.35 | 898,092 | +0.02(+0.07%) |
Oct 25, 2016 | 23.35 | 23.43 | 23.27 | 23.34 | 1,013,224 | +0.18(+0.77%) |
Oct 24, 2016 | 23.18 | 23.25 | 23.12 | 23.16 | 738,938 | -0.08(-0.34%) |
Oct 21, 2016 | 23.13 | 23.31 | 23.13 | 23.23 | 1,026,086 | +0.09(+0.40%) |
Oct 20, 2016 | 23.12 | 23.22 | 23.06 | 23.14 | 1,135,049 | +0.30(+1.33%) |
Oct 19, 2016 | 22.92 | 23.02 | 22.82 | 22.84 | 1,178,154 | -0.19(-0.81%) |
Oct 18, 2016 | 23.13 | 23.15 | 23.01 | 23.02 | 1,250,541 | +0.29(+1.27%) |
Oct 17, 2016 | 22.86 | 22.92 | 22.73 | 22.74 | 875,392 | -0.20(-0.88%) |
Oct 14, 2016 | 23.01 | 23.13 | 22.94 | 22.94 | 660,893 | +0.13(+0.58%) |
Oct 13, 2016 | 22.77 | 22.89 | 22.65 | 22.81 | 1,088,234 | -0.03(-0.14%) |
Oct 12, 2016 | 22.82 | 22.89 | 22.74 | 22.84 | 559,107 | +0.10(+0.45%) |
Oct 11, 2016 | 22.98 | 22.98 | 22.67 | 22.74 | 576,290 | -0.38(-1.65%) |
Oct 10, 2016 | 23.10 | 23.26 | 23.10 | 23.12 | 447,659 | +0.14(+0.61%) |
Oct 07, 2016 | 23.06 | 23.09 | 22.85 | 22.98 | 349,748 | -0.10(-0.44%) |
Oct 06, 2016 | 23.09 | 23.11 | 22.99 | 23.08 | 608,363 | -0.24(-1.04%) |
Oct 05, 2016 | 23.16 | 23.37 | 23.16 | 23.32 | 875,719 | +0.66(+2.89%) |
Oct 04, 2016 | 22.76 | 22.92 | 22.63 | 22.67 | 658,949 | +0.04(+0.17%) |
Oct 03, 2016 | 22.59 | 22.71 | 22.54 | 22.63 | 2,450,660 | +0.07(+0.31%) |
Sep 30, 2016 | 22.37 | 22.63 | 22.32 | 22.56 | 622,826 | +0.07(+0.31%) |
Sep 29, 2016 | 22.64 | 22.70 | 22.44 | 22.49 | 455,444 | -0.27(-1.17%) |
Sep 28, 2016 | 22.74 | 22.76 | 22.53 | 22.75 | 395,722 | +0.09(+0.41%) |
Sep 27, 2016 | 22.74 | 22.80 | 22.64 | 22.66 | 722,256 | +0.17(+0.74%) |
Sep 26, 2016 | 22.54 | 22.63 | 22.45 | 22.49 | 727,761 | -0.36(-1.56%) |
Sep 23, 2016 | 22.99 | 22.99 | 22.85 | 22.85 | 997,111 | -0.54(-2.32%) |
Sep 22, 2016 | 23.45 | 23.47 | 23.25 | 23.39 | 1,607,123 | +0.33(+1.41%) |
Sep 21, 2016 | 23.21 | 23.24 | 22.86 | 23.06 | 1,651,629 | +0.61(+2.73%) |
Sep 20, 2016 | 22.64 | 22.65 | 22.43 | 22.45 | 405,713 | -0.04(-0.17%) |
Sep 19, 2016 | 22.51 | 22.66 | 22.48 | 22.49 | 513,981 | +0.09(+0.38%) |
Sep 16, 2016 | 22.54 | 22.58 | 22.41 | 22.41 | 768,248 | -0.43(-1.90%) |
Sep 15, 2016 | 22.60 | 22.86 | 22.55 | 22.84 | 1,230,744 | -0.11(-0.47%) |
Sep 14, 2016 | 23.12 | 23.13 | 22.92 | 22.95 | 917,612 | -0.37(-1.59%) |
Sep 13, 2016 | 23.47 | 23.54 | 23.22 | 23.32 | 1,085,469 | -0.24(-1.02%) |
Sep 12, 2016 | 23.37 | 23.61 | 23.29 | 23.56 | 1,231,408 | +0.25(+1.06%) |
Sep 09, 2016 | 23.70 | 23.70 | 23.30 | 23.31 | 1,415,279 | -0.58(-2.43%) |
Sep 08, 2016 | 23.92 | 23.97 | 23.85 | 23.89 | 859,516 | -0.03(-0.13%) |
Sep 07, 2016 | 24.02 | 24.16 | 23.90 | 23.92 | 1,070,369 | +0.09(+0.36%) |
Sep 06, 2016 | 23.84 | 23.85 | 23.68 | 23.84 | 2,716,659 | -0.15(-0.61%) |
Sep 02, 2016 | 23.94 | 23.99 | 23.99 | 23.99 | 1,369,886 | +0.14(+0.58%) |
Sep 01, 2016 | 23.99 | 24.09 | 23.71 | 23.85 | 842,741 | -0.02(-0.10%) |
Aug 31, 2016 | 23.83 | 23.90 | 23.75 | 23.87 | 597,879 | -0.07(-0.29%) |
Aug 30, 2016 | 23.92 | 24.00 | 23.89 | 23.94 | 642,311 | +0.22(+0.91%) |
Aug 29, 2016 | 23.64 | 23.80 | 23.63 | 23.72 | 673,555 | +0.30(+1.29%) |
Aug 26, 2016 | 23.41 | 23.57 | 23.21 | 23.42 | 1,278,109 | -0.30(-1.27%) |
Aug 25, 2016 | 23.69 | 23.75 | 23.65 | 23.72 | 530,902 | +0.02(+0.07%) |
Aug 24, 2016 | 23.76 | 23.84 | 23.66 | 23.71 | 592,635 | +0.02(+0.07%) |
Aug 23, 2016 | 23.80 | 23.85 | 23.68 | 23.69 | 684,666 | -0.30(-1.26%) |
Aug 22, 2016 | 23.95 | 24.06 | 23.92 | 23.99 | 1,363,920 | +0.26(+1.11%) |
Aug 19, 2016 | 23.79 | 23.79 | 23.61 | 23.73 | 1,469,760 | +0.51(+2.20%) |
Aug 18, 2016 | 23.16 | 23.23 | 23.10 | 23.22 | 547,580 | +0.07(+0.30%) |
Aug 17, 2016 | 22.99 | 23.19 | 22.99 | 23.15 | 934,213 | +0.46(+2.05%) |
Aug 16, 2016 | 22.60 | 22.73 | 22.60 | 22.68 | 441,133 | -0.02(-0.07%) |
Aug 15, 2016 | 22.67 | 22.72 | 22.65 | 22.70 | 315,594 | +0.12(+0.51%) |
Aug 12, 2016 | 22.54 | 22.65 | 22.46 | 22.58 | 759,061 | -0.19(-0.85%) |
Aug 11, 2016 | 22.65 | 22.80 | 22.60 | 22.78 | 475,608 | +0.23(+1.03%) |
Aug 10, 2016 | 22.69 | 22.69 | 22.53 | 22.54 | 477,620 | -0.09(-0.41%) |
Aug 09, 2016 | 22.56 | 22.68 | 22.53 | 22.64 | 536,418 | +0.00(+0.00%) |
Aug 08, 2016 | 22.70 | 22.78 | 22.61 | 22.64 | 850,818 | +0.20(+0.90%) |
Aug 05, 2016 | 22.32 | 22.44 | 22.31 | 22.44 | 815,051 | +0.13(+0.59%) |
Aug 04, 2016 | 22.22 | 22.32 | 22.15 | 22.30 | 927,158 | +0.36(+1.66%) |
Aug 03, 2016 | 21.72 | 21.94 | 21.72 | 21.94 | 972,903 | +0.21(+0.96%) |
Aug 02, 2016 | 21.74 | 21.91 | 21.60 | 21.73 | 1,824,674 | +0.59(+2.78%) |