Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.35 | 23.56 | 23.05 | 23.38 | 2,480,793 | +0.12(+0.52%) |
Oct 28, 2016 | 23.14 | 23.38 | 23.05 | 23.26 | 1,120,350 | +0.12(+0.52%) |
Oct 27, 2016 | 23.17 | 23.20 | 22.84 | 23.14 | 1,070,288 | +0.00(+0.00%) |
Oct 26, 2016 | 23.29 | 23.35 | 22.96 | 23.14 | 1,719,590 | -0.21(-0.90%) |
Oct 25, 2016 | 23.62 | 23.68 | 23.32 | 23.35 | 1,732,254 | -0.39(-1.65%) |
Oct 24, 2016 | 24.04 | 24.14 | 23.62 | 23.74 | 1,522,951 | -0.12(-0.50%) |
Oct 21, 2016 | 23.83 | 24.04 | 23.74 | 23.86 | 1,594,388 | -0.30(-1.25%) |
Oct 20, 2016 | 24.23 | 24.41 | 24.01 | 24.17 | 1,576,620 | -0.15(-0.62%) |
Oct 19, 2016 | 23.86 | 24.38 | 23.77 | 24.32 | 980,053 | +0.30(+1.25%) |
Oct 18, 2016 | 24.14 | 24.23 | 23.89 | 24.01 | 1,502,058 | +0.21(+0.89%) |
Oct 17, 2016 | 23.62 | 23.92 | 23.44 | 23.80 | 1,423,421 | +0.27(+1.15%) |
Oct 14, 2016 | 23.74 | 24.01 | 23.41 | 23.53 | 2,216,463 | -0.12(-0.51%) |
Oct 13, 2016 | 23.77 | 23.86 | 23.44 | 23.65 | 1,357,366 | -0.18(-0.76%) |
Oct 12, 2016 | 23.71 | 23.86 | 23.47 | 23.83 | 1,454,415 | +0.21(+0.89%) |
Oct 11, 2016 | 23.08 | 23.65 | 22.78 | 23.62 | 2,998,283 | +0.36(+1.55%) |
Oct 10, 2016 | 22.99 | 23.71 | 22.54 | 23.26 | 2,756,505 | +0.48(+2.11%) |
Oct 07, 2016 | 21.70 | 23.08 | 21.64 | 22.78 | 3,658,721 | +1.56(+7.37%) |
Oct 06, 2016 | 21.58 | 21.62 | 21.17 | 21.22 | 2,488,469 | -0.42(-1.96%) |
Oct 05, 2016 | 22.21 | 22.30 | 21.43 | 21.64 | 25,580,244 | -0.47(-2.11%) |
Oct 04, 2016 | 21.83 | 22.28 | 21.50 | 22.11 | 3,048,303 | +0.53(+2.46%) |
Oct 03, 2016 | 22.04 | 22.04 | 21.45 | 21.58 | 639,605 | -0.59(-2.68%) |
Sep 30, 2016 | 22.38 | 22.45 | 22.11 | 22.17 | 1,145,285 | -0.06(-0.29%) |
Sep 29, 2016 | 22.24 | 22.47 | 21.86 | 22.24 | 2,459,335 | -0.70(-3.06%) |
Sep 28, 2016 | 22.36 | 22.96 | 22.32 | 22.94 | 807,990 | +0.72(+3.25%) |
Sep 27, 2016 | 22.77 | 22.77 | 22.15 | 22.21 | 606,675 | -0.47(-2.06%) |
Sep 26, 2016 | 22.72 | 22.94 | 22.66 | 22.68 | 875,962 | -0.13(-0.56%) |
Sep 23, 2016 | 22.77 | 22.96 | 22.62 | 22.81 | 1,356,337 | -0.09(-0.37%) |
Sep 22, 2016 | 22.87 | 23.06 | 22.82 | 22.89 | 1,466,661 | +0.28(+1.22%) |
Sep 21, 2016 | 22.64 | 22.69 | 22.07 | 22.62 | 1,923,919 | +0.13(+0.57%) |
Sep 20, 2016 | 23.19 | 23.28 | 22.47 | 22.49 | 1,379,124 | -0.55(-2.40%) |
Sep 19, 2016 | 23.04 | 23.34 | 22.83 | 23.04 | 868,750 | +0.04(+0.18%) |
Sep 16, 2016 | 22.96 | 23.11 | 22.77 | 23.00 | 2,344,475 | -0.06(-0.28%) |
Sep 15, 2016 | 22.96 | 23.11 | 22.92 | 23.06 | 1,187,994 | +0.11(+0.46%) |
Sep 14, 2016 | 22.66 | 23.04 | 22.60 | 22.96 | 1,569,920 | +0.25(+1.12%) |
Sep 13, 2016 | 23.13 | 23.13 | 22.42 | 22.70 | 1,308,429 | -0.62(-2.64%) |
Sep 12, 2016 | 22.94 | 23.40 | 22.92 | 23.32 | 1,689,810 | +0.30(+1.29%) |
Sep 09, 2016 | 23.62 | 23.62 | 23.02 | 23.02 | 800,168 | -0.87(-3.64%) |
Sep 08, 2016 | 24.08 | 24.21 | 23.87 | 23.89 | 845,390 | -0.32(-1.32%) |
Sep 07, 2016 | 23.64 | 24.21 | 23.62 | 24.21 | 1,009,635 | +0.49(+2.06%) |
Sep 06, 2016 | 23.74 | 23.89 | 23.55 | 23.72 | 1,006,688 | +0.00(+0.00%) |
Sep 02, 2016 | 23.55 | 23.72 | 23.72 | 23.72 | 677,761 | +0.36(+1.55%) |
Sep 01, 2016 | 23.40 | 23.40 | 23.02 | 23.36 | 1,198,018 | -0.04(-0.18%) |
Aug 31, 2016 | 23.09 | 23.45 | 22.96 | 23.40 | 1,200,639 | +0.19(+0.82%) |
Aug 30, 2016 | 22.89 | 23.23 | 22.72 | 23.21 | 966,104 | +0.34(+1.49%) |
Aug 29, 2016 | 22.60 | 23.09 | 22.60 | 22.87 | 1,316,661 | +0.30(+1.32%) |
Aug 26, 2016 | 22.85 | 22.94 | 22.31 | 22.58 | 1,085,196 | -0.21(-0.93%) |
Aug 25, 2016 | 22.36 | 22.81 | 22.32 | 22.79 | 671,777 | +0.38(+1.71%) |
Aug 24, 2016 | 22.62 | 22.70 | 22.17 | 22.41 | 472,926 | -0.23(-1.03%) |
Aug 23, 2016 | 22.32 | 22.72 | 22.26 | 22.64 | 886,986 | +0.40(+1.81%) |
Aug 22, 2016 | 22.32 | 22.47 | 22.17 | 22.24 | 767,069 | -0.04(-0.19%) |
Aug 19, 2016 | 22.28 | 22.32 | 22.00 | 22.28 | 1,000,520 | -0.02(-0.10%) |
Aug 18, 2016 | 22.24 | 22.38 | 22.09 | 22.30 | 1,090,835 | +0.08(+0.38%) |
Aug 17, 2016 | 21.29 | 22.28 | 21.22 | 22.22 | 1,100,049 | +0.04(+0.19%) |
Aug 16, 2016 | 22.40 | 22.40 | 22.03 | 22.17 | 608,477 | -0.27(-1.22%) |
Aug 15, 2016 | 22.36 | 22.65 | 22.30 | 22.45 | 769,084 | +0.08(+0.38%) |
Aug 12, 2016 | 22.05 | 22.40 | 22.00 | 22.36 | 808,840 | +0.30(+1.34%) |
Aug 11, 2016 | 22.03 | 22.09 | 21.84 | 22.07 | 469,782 | +0.04(+0.19%) |
Aug 10, 2016 | 22.09 | 22.13 | 21.84 | 22.03 | 556,515 | +0.02(+0.10%) |
Aug 09, 2016 | 22.07 | 22.28 | 21.88 | 22.00 | 752,243 | -0.08(-0.38%) |
Aug 08, 2016 | 22.34 | 22.34 | 21.98 | 22.09 | 549,407 | -0.19(-0.85%) |
Aug 05, 2016 | 22.17 | 22.30 | 21.94 | 22.28 | 799,197 | +0.21(+0.96%) |
Aug 04, 2016 | 22.32 | 22.36 | 21.92 | 22.07 | 740,684 | -0.19(-0.85%) |
Aug 03, 2016 | 21.94 | 22.26 | 21.73 | 22.26 | 718,268 | +0.36(+1.64%) |
Aug 02, 2016 | 22.03 | 22.13 | 21.73 | 21.90 | 755,234 | -0.21(-0.95%) |