Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.69 | 21.77 | 21.67 | 21.77 | 312,335 | +0.23(+1.09%) |
Oct 28, 2016 | 21.48 | 21.57 | 21.43 | 21.53 | 942,759 | +0.20(+0.96%) |
Oct 27, 2016 | 21.42 | 21.50 | 21.25 | 21.33 | 1,403,799 | +0.14(+0.64%) |
Oct 26, 2016 | 21.65 | 21.68 | 21.08 | 21.19 | 956,356 | -1.08(-4.83%) |
Oct 25, 2016 | 22.25 | 22.30 | 22.21 | 22.27 | 257,621 | -0.08(-0.34%) |
Oct 24, 2016 | 22.34 | 22.35 | 22.25 | 22.34 | 133,343 | +0.11(+0.48%) |
Oct 21, 2016 | 22.23 | 22.29 | 22.16 | 22.24 | 223,648 | +0.12(+0.55%) |
Oct 20, 2016 | 22.12 | 22.15 | 22.05 | 22.12 | 254,419 | -0.01(-0.03%) |
Oct 19, 2016 | 22.17 | 22.28 | 22.12 | 22.12 | 190,481 | -0.04(-0.17%) |
Oct 18, 2016 | 22.11 | 22.17 | 22.04 | 22.16 | 293,436 | +0.22(+1.00%) |
Oct 17, 2016 | 21.98 | 22.01 | 21.92 | 21.94 | 346,692 | +0.11(+0.49%) |
Oct 14, 2016 | 21.88 | 21.94 | 21.83 | 21.83 | 251,794 | +0.05(+0.24%) |
Oct 13, 2016 | 21.77 | 21.87 | 21.76 | 21.78 | 229,242 | -0.09(-0.42%) |
Oct 12, 2016 | 21.90 | 21.90 | 21.83 | 21.87 | 174,752 | -0.08(-0.35%) |
Oct 11, 2016 | 22.02 | 22.02 | 21.89 | 21.95 | 308,878 | -0.08(-0.34%) |
Oct 10, 2016 | 21.99 | 22.08 | 21.98 | 22.02 | 237,592 | +0.03(+0.14%) |
Oct 07, 2016 | 22.01 | 22.01 | 21.86 | 21.99 | 158,846 | +0.13(+0.59%) |
Oct 06, 2016 | 21.89 | 21.93 | 21.83 | 21.87 | 286,496 | -0.12(-0.55%) |
Oct 05, 2016 | 21.99 | 22.02 | 21.93 | 21.99 | 158,586 | +0.15(+0.69%) |
Oct 04, 2016 | 21.94 | 21.99 | 21.77 | 21.83 | 398,112 | -0.14(-0.66%) |
Oct 03, 2016 | 22.00 | 22.01 | 21.93 | 21.98 | 238,544 | -0.02(-0.10%) |
Sep 30, 2016 | 21.96 | 22.08 | 21.89 | 22.00 | 251,900 | -0.09(-0.41%) |
Sep 29, 2016 | 22.16 | 22.20 | 22.05 | 22.09 | 264,962 | -0.02(-0.07%) |
Sep 28, 2016 | 21.99 | 22.11 | 21.99 | 22.11 | 275,468 | +0.05(+0.21%) |
Sep 27, 2016 | 22.00 | 22.09 | 21.96 | 22.06 | 299,803 | +0.10(+0.45%) |
Sep 26, 2016 | 21.86 | 22.01 | 21.86 | 21.96 | 207,872 | +0.06(+0.28%) |
Sep 23, 2016 | 21.94 | 21.96 | 21.87 | 21.90 | 177,062 | -0.30(-1.33%) |
Sep 22, 2016 | 22.22 | 22.27 | 22.17 | 22.20 | 165,431 | +0.18(+0.83%) |
Sep 21, 2016 | 21.87 | 22.02 | 21.84 | 22.02 | 236,821 | +0.39(+1.82%) |
Sep 20, 2016 | 21.65 | 21.70 | 21.59 | 21.62 | 211,769 | +0.12(+0.56%) |
Sep 19, 2016 | 21.46 | 21.61 | 21.46 | 21.50 | 197,165 | +0.08(+0.39%) |
Sep 16, 2016 | 21.49 | 21.49 | 21.36 | 21.42 | 265,010 | -0.13(-0.60%) |
Sep 15, 2016 | 21.43 | 21.60 | 21.33 | 21.55 | 201,105 | +0.19(+0.89%) |
Sep 14, 2016 | 21.38 | 21.49 | 21.32 | 21.36 | 210,542 | -0.14(-0.67%) |
Sep 13, 2016 | 21.62 | 21.69 | 21.41 | 21.50 | 234,422 | -0.20(-0.91%) |
Sep 12, 2016 | 21.56 | 21.71 | 21.49 | 21.70 | 768,788 | -0.31(-1.41%) |
Sep 09, 2016 | 22.24 | 22.24 | 22.01 | 22.01 | 441,950 | -0.38(-1.69%) |
Sep 08, 2016 | 22.43 | 22.52 | 22.38 | 22.39 | 293,164 | -0.08(-0.34%) |
Sep 07, 2016 | 22.47 | 22.55 | 22.40 | 22.46 | 425,288 | +0.06(+0.27%) |
Sep 06, 2016 | 22.27 | 22.40 | 22.18 | 22.40 | 380,813 | +0.51(+2.32%) |
Sep 02, 2016 | 21.87 | 21.90 | 21.90 | 21.90 | 341,474 | +0.12(+0.56%) |
Sep 01, 2016 | 21.73 | 21.83 | 21.70 | 21.77 | 239,715 | +0.08(+0.35%) |
Aug 31, 2016 | 21.69 | 21.74 | 21.58 | 21.70 | 190,118 | +0.14(+0.63%) |
Aug 30, 2016 | 21.53 | 21.60 | 21.52 | 21.56 | 245,564 | +0.05(+0.21%) |
Aug 29, 2016 | 21.55 | 21.56 | 21.52 | 21.52 | 161,510 | -0.02(-0.07%) |
Aug 26, 2016 | 21.67 | 21.78 | 21.46 | 21.53 | 214,116 | -0.15(-0.70%) |
Aug 25, 2016 | 21.67 | 21.74 | 21.64 | 21.68 | 143,301 | +0.00(+0.00%) |
Aug 24, 2016 | 21.77 | 21.82 | 21.65 | 21.68 | 238,374 | -0.01(-0.03%) |
Aug 23, 2016 | 21.75 | 21.80 | 21.68 | 21.69 | 162,343 | -0.06(-0.28%) |
Aug 22, 2016 | 21.72 | 21.76 | 21.68 | 21.75 | 198,081 | -0.14(-0.66%) |
Aug 19, 2016 | 21.91 | 21.93 | 21.84 | 21.90 | 160,232 | -0.02(-0.10%) |
Aug 18, 2016 | 21.80 | 21.92 | 21.80 | 21.92 | 246,856 | +0.06(+0.28%) |
Aug 17, 2016 | 21.89 | 21.89 | 21.79 | 21.86 | 205,666 | +0.11(+0.52%) |
Aug 16, 2016 | 21.74 | 21.78 | 21.71 | 21.74 | 127,389 | -0.06(-0.28%) |
Aug 15, 2016 | 21.82 | 21.89 | 21.80 | 21.80 | 148,782 | +0.07(+0.31%) |
Aug 12, 2016 | 21.78 | 21.80 | 21.74 | 21.74 | 135,885 | -0.20(-0.93%) |
Aug 11, 2016 | 21.91 | 21.97 | 21.87 | 21.94 | 213,302 | +0.14(+0.66%) |
Aug 10, 2016 | 21.92 | 21.93 | 21.80 | 21.80 | 206,734 | +0.11(+0.52%) |
Aug 09, 2016 | 21.66 | 21.68 | 21.55 | 21.68 | 98,204 | +0.05(+0.21%) |
Aug 08, 2016 | 21.68 | 21.68 | 21.61 | 21.64 | 164,183 | +0.03(+0.14%) |
Aug 05, 2016 | 21.44 | 21.61 | 21.44 | 21.61 | 241,505 | +0.19(+0.88%) |
Aug 04, 2016 | 21.44 | 21.46 | 21.37 | 21.42 | 168,827 | +0.29(+1.36%) |
Aug 03, 2016 | 21.09 | 21.14 | 21.00 | 21.13 | 229,298 | -0.01(-0.04%) |
Aug 02, 2016 | 21.30 | 21.30 | 21.09 | 21.14 | 256,620 | -0.22(-1.03%) |