Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.78 | 22.96 | 22.78 | 22.90 | 526,115 | +0.15(+0.65%) |
Oct 28, 2016 | 22.90 | 22.93 | 22.60 | 22.76 | 803,901 | -0.08(-0.34%) |
Oct 27, 2016 | 22.97 | 22.98 | 22.76 | 22.83 | 639,707 | -0.05(-0.23%) |
Oct 26, 2016 | 22.86 | 23.01 | 22.74 | 22.89 | 553,698 | -0.06(-0.27%) |
Oct 25, 2016 | 22.85 | 23.02 | 22.77 | 22.95 | 312,896 | -0.07(-0.30%) |
Oct 24, 2016 | 23.03 | 23.12 | 22.93 | 23.02 | 345,186 | -0.10(-0.42%) |
Oct 21, 2016 | 22.91 | 23.17 | 22.91 | 23.11 | 343,300 | +0.07(+0.30%) |
Oct 20, 2016 | 23.03 | 23.14 | 22.96 | 23.04 | 588,031 | -0.16(-0.68%) |
Oct 19, 2016 | 23.14 | 23.24 | 23.03 | 23.20 | 1,178,544 | +0.04(+0.19%) |
Oct 18, 2016 | 23.15 | 23.20 | 23.03 | 23.16 | 487,319 | +0.30(+1.30%) |
Oct 17, 2016 | 22.90 | 23.03 | 22.86 | 22.86 | 533,485 | -0.01(-0.04%) |
Oct 14, 2016 | 22.95 | 23.03 | 22.79 | 22.87 | 667,431 | +0.18(+0.81%) |
Oct 13, 2016 | 22.51 | 22.80 | 22.35 | 22.69 | 773,525 | -0.12(-0.54%) |
Oct 12, 2016 | 22.73 | 22.85 | 22.63 | 22.81 | 707,684 | +0.10(+0.42%) |
Oct 11, 2016 | 22.82 | 22.83 | 22.62 | 22.71 | 818,620 | -0.26(-1.14%) |
Oct 10, 2016 | 22.86 | 23.07 | 22.86 | 22.97 | 393,742 | +0.12(+0.53%) |
Oct 07, 2016 | 22.97 | 23.14 | 22.72 | 22.85 | 719,595 | -0.15(-0.65%) |
Oct 06, 2016 | 22.96 | 23.03 | 22.80 | 23.00 | 1,481,223 | -0.15(-0.64%) |
Oct 05, 2016 | 23.14 | 23.20 | 23.05 | 23.15 | 1,257,226 | +0.12(+0.53%) |
Oct 04, 2016 | 23.51 | 23.51 | 22.93 | 23.03 | 2,421,337 | -0.53(-2.26%) |
Oct 03, 2016 | 23.39 | 23.59 | 23.26 | 23.56 | 984,867 | +0.49(+2.12%) |
Sep 30, 2016 | 23.02 | 23.32 | 22.96 | 23.07 | 1,588,094 | -0.12(-0.53%) |
Sep 29, 2016 | 23.45 | 23.61 | 23.15 | 23.19 | 1,369,473 | -0.38(-1.63%) |
Sep 28, 2016 | 23.38 | 23.58 | 23.21 | 23.58 | 949,193 | +0.24(+1.01%) |
Sep 27, 2016 | 23.23 | 23.36 | 23.06 | 23.34 | 940,146 | +0.65(+2.88%) |
Sep 26, 2016 | 22.76 | 22.91 | 22.68 | 22.69 | 724,086 | -0.22(-0.95%) |
Sep 23, 2016 | 23.09 | 23.10 | 22.88 | 22.90 | 594,657 | -0.32(-1.39%) |
Sep 22, 2016 | 23.23 | 23.38 | 23.19 | 23.23 | 1,084,248 | +0.16(+0.68%) |
Sep 21, 2016 | 22.61 | 23.13 | 22.61 | 23.07 | 1,404,434 | +0.69(+3.08%) |
Sep 20, 2016 | 22.51 | 22.57 | 22.37 | 22.38 | 617,684 | -0.10(-0.43%) |
Sep 19, 2016 | 22.42 | 22.65 | 22.42 | 22.48 | 882,103 | +0.28(+1.26%) |
Sep 16, 2016 | 22.04 | 22.20 | 21.92 | 22.20 | 1,083,601 | -0.02(-0.08%) |
Sep 15, 2016 | 21.96 | 22.35 | 21.96 | 22.21 | 1,511,569 | +0.90(+4.22%) |
Sep 14, 2016 | 21.28 | 21.60 | 21.24 | 21.32 | 1,418,434 | -0.18(-0.85%) |
Sep 13, 2016 | 21.65 | 21.76 | 21.37 | 21.50 | 2,071,366 | -0.39(-1.79%) |
Sep 12, 2016 | 21.50 | 21.98 | 21.36 | 21.89 | 2,409,603 | +0.24(+1.13%) |
Sep 09, 2016 | 22.13 | 22.14 | 21.63 | 21.65 | 2,123,090 | -0.91(-4.02%) |
Sep 08, 2016 | 22.79 | 22.79 | 22.54 | 22.55 | 871,568 | -0.30(-1.30%) |
Sep 07, 2016 | 22.76 | 22.86 | 22.76 | 22.85 | 761,992 | +0.05(+0.23%) |
Sep 06, 2016 | 22.79 | 22.88 | 22.63 | 22.80 | 1,136,791 | +0.25(+1.12%) |
Sep 02, 2016 | 22.39 | 22.55 | 22.55 | 22.55 | 1,557,662 | +0.49(+2.22%) |
Sep 01, 2016 | 21.99 | 22.20 | 21.95 | 22.06 | 1,495,313 | -0.21(-0.94%) |
Aug 31, 2016 | 22.37 | 22.37 | 22.12 | 22.27 | 1,353,651 | +0.08(+0.35%) |
Aug 30, 2016 | 22.48 | 22.53 | 22.15 | 22.19 | 1,146,600 | -0.30(-1.32%) |
Aug 29, 2016 | 22.43 | 22.51 | 22.37 | 22.48 | 502,065 | -0.16(-0.69%) |
Aug 26, 2016 | 22.96 | 23.27 | 22.49 | 22.64 | 2,074,302 | -0.37(-1.59%) |
Aug 25, 2016 | 22.90 | 23.09 | 22.88 | 23.01 | 1,266,607 | +0.23(+1.00%) |
Aug 24, 2016 | 22.58 | 22.84 | 22.58 | 22.78 | 739,085 | +0.11(+0.50%) |
Aug 23, 2016 | 22.79 | 22.87 | 22.65 | 22.67 | 869,740 | -0.15(-0.65%) |
Aug 22, 2016 | 22.93 | 22.93 | 22.74 | 22.82 | 1,203,991 | -0.31(-1.36%) |
Aug 19, 2016 | 22.91 | 23.13 | 22.84 | 23.13 | 1,360,416 | -0.24(-1.01%) |
Aug 18, 2016 | 23.17 | 23.38 | 23.11 | 23.37 | 1,484,643 | +0.48(+2.10%) |
Aug 17, 2016 | 22.78 | 22.92 | 22.53 | 22.89 | 1,495,907 | +0.02(+0.08%) |
Aug 16, 2016 | 22.96 | 22.96 | 22.78 | 22.87 | 1,189,956 | +0.05(+0.23%) |
Aug 15, 2016 | 22.82 | 22.93 | 22.79 | 22.82 | 574,939 | -0.13(-0.57%) |
Aug 12, 2016 | 22.95 | 23.05 | 22.90 | 22.95 | 835,230 | -0.38(-1.65%) |
Aug 11, 2016 | 23.19 | 23.36 | 23.10 | 23.33 | 503,751 | +0.13(+0.56%) |
Aug 10, 2016 | 23.30 | 23.33 | 23.12 | 23.20 | 596,859 | -0.17(-0.75%) |
Aug 09, 2016 | 23.37 | 23.43 | 23.29 | 23.38 | 545,995 | +0.06(+0.26%) |
Aug 08, 2016 | 23.34 | 23.45 | 23.31 | 23.31 | 512,728 | +0.17(+0.75%) |
Aug 05, 2016 | 23.13 | 23.20 | 23.03 | 23.14 | 617,514 | +0.13(+0.57%) |
Aug 04, 2016 | 22.93 | 23.09 | 22.90 | 23.01 | 729,021 | +0.08(+0.34%) |
Aug 03, 2016 | 22.79 | 22.98 | 22.69 | 22.93 | 499,595 | +0.02(+0.08%) |
Aug 02, 2016 | 23.03 | 23.10 | 22.61 | 22.91 | 1,619,289 | -0.07(-0.30%) |