Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.69 | 21.69 | 21.59 | 21.63 | 1,439 | +0.04(+0.21%) |
Oct 28, 2016 | 21.55 | 21.65 | 21.53 | 21.59 | 6,648 | +0.03(+0.12%) |
Oct 27, 2016 | 21.66 | 21.66 | 21.55 | 21.56 | 2,899 | -0.11(-0.50%) |
Oct 26, 2016 | 21.70 | 21.70 | 21.66 | 21.67 | 2,602 | -0.04(-0.21%) |
Oct 25, 2016 | 21.71 | 21.71 | 21.66 | 21.71 | 3,334 | +0.00(+0.00%) |
Oct 24, 2016 | 21.70 | 21.75 | 21.70 | 21.71 | 20,587 | +0.06(+0.29%) |
Oct 21, 2016 | 21.62 | 21.71 | 21.61 | 21.65 | 4,719 | -0.09(-0.41%) |
Oct 20, 2016 | 21.73 | 21.78 | 21.66 | 21.74 | 2,414 | -0.00(-0.02%) |
Oct 19, 2016 | 21.73 | 21.81 | 21.72 | 21.74 | 3,656 | -0.06(-0.27%) |
Oct 18, 2016 | 21.77 | 21.87 | 21.73 | 21.80 | 3,980 | +0.07(+0.32%) |
Oct 17, 2016 | 21.69 | 21.81 | 21.61 | 21.73 | 8,463 | -0.13(-0.58%) |
Oct 14, 2016 | 21.78 | 21.87 | 21.67 | 21.86 | 13,325 | +0.04(+0.16%) |
Oct 13, 2016 | 21.78 | 21.87 | 21.65 | 21.82 | 12,631 | -0.02(-0.10%) |
Oct 12, 2016 | 21.79 | 21.85 | 21.77 | 21.84 | 5,267 | -0.04(-0.18%) |
Oct 11, 2016 | 21.79 | 21.88 | 21.77 | 21.88 | 8,436 | +0.08(+0.37%) |
Oct 10, 2016 | 21.78 | 21.82 | 21.77 | 21.80 | 23,161 | -0.02(-0.08%) |
Oct 07, 2016 | 21.92 | 22.00 | 21.78 | 21.82 | 4,276 | -0.11(-0.49%) |
Oct 06, 2016 | 21.96 | 21.98 | 21.91 | 21.93 | 5,314 | -0.01(-0.04%) |
Oct 05, 2016 | 22.00 | 22.00 | 21.88 | 21.94 | 6,702 | -0.02(-0.08%) |
Oct 04, 2016 | 21.99 | 22.03 | 21.87 | 21.96 | 10,914 | -0.04(-0.16%) |
Oct 03, 2016 | 21.92 | 22.00 | 21.92 | 21.99 | 12,444 | +0.03(+0.12%) |
Sep 30, 2016 | 22.00 | 22.00 | 21.92 | 21.96 | 6,981 | +0.00(+0.00%) |
Sep 29, 2016 | 21.92 | 21.96 | 21.91 | 21.96 | 4,313 | +0.04(+0.18%) |
Sep 28, 2016 | 22.02 | 22.05 | 21.92 | 21.92 | 3,758 | -0.05(-0.22%) |
Sep 27, 2016 | 21.92 | 21.97 | 21.91 | 21.97 | 10,711 | +0.02(+0.08%) |
Sep 26, 2016 | 21.89 | 22.02 | 21.89 | 21.96 | 2,759 | +0.00(+0.01%) |
Sep 23, 2016 | 21.93 | 21.99 | 21.92 | 21.95 | 13,253 | -0.04(-0.17%) |
Sep 22, 2016 | 21.91 | 22.02 | 21.87 | 21.99 | 8,091 | +0.05(+0.21%) |
Sep 21, 2016 | 21.88 | 21.96 | 21.88 | 21.94 | 2,173 | -0.00(-0.01%) |
Sep 20, 2016 | 21.88 | 21.95 | 21.83 | 21.95 | 18,442 | +0.03(+0.15%) |
Sep 19, 2016 | 21.91 | 21.99 | 21.87 | 21.91 | 9,083 | -0.04(-0.19%) |
Sep 16, 2016 | 21.83 | 21.96 | 21.80 | 21.96 | 5,457 | +0.06(+0.29%) |
Sep 15, 2016 | 21.87 | 21.91 | 21.81 | 21.89 | 8,965 | +0.05(+0.23%) |
Sep 14, 2016 | 21.78 | 21.90 | 21.78 | 21.84 | 2,468 | -0.05(-0.23%) |
Sep 13, 2016 | 21.80 | 21.89 | 21.80 | 21.89 | 11,592 | +0.08(+0.37%) |
Sep 12, 2016 | 21.82 | 21.92 | 21.80 | 21.81 | 11,209 | -0.09(-0.41%) |
Sep 09, 2016 | 21.96 | 21.96 | 21.74 | 21.90 | 5,397 | +0.04(+0.16%) |
Sep 08, 2016 | 21.92 | 21.92 | 21.85 | 21.87 | 3,497 | -0.02(-0.08%) |
Sep 07, 2016 | 21.96 | 21.96 | 21.87 | 21.88 | 39,291 | -0.04(-0.16%) |
Sep 06, 2016 | 21.87 | 21.94 | 21.81 | 21.92 | 7,627 | -0.02(-0.08%) |
Sep 02, 2016 | 21.94 | 21.94 | 21.94 | 21.94 | 4,677 | +0.08(+0.37%) |
Sep 01, 2016 | 21.99 | 21.99 | 21.86 | 21.86 | 6,581 | -0.09(-0.41%) |
Aug 31, 2016 | 22.00 | 22.00 | 21.86 | 21.95 | 1,630 | +0.08(+0.36%) |
Aug 30, 2016 | 21.93 | 21.93 | 21.83 | 21.87 | 1,654 | -0.07(-0.32%) |
Aug 29, 2016 | 21.95 | 21.96 | 21.86 | 21.94 | 6,947 | +0.03(+0.12%) |
Aug 26, 2016 | 21.90 | 21.98 | 21.90 | 21.91 | 2,365 | -0.11(-0.49%) |
Aug 25, 2016 | 22.00 | 22.07 | 21.93 | 22.02 | 5,582 | +0.11(+0.51%) |
Aug 24, 2016 | 22.00 | 22.00 | 21.90 | 21.91 | 4,043 | -0.10(-0.46%) |
Aug 23, 2016 | 22.01 | 22.01 | 21.96 | 22.01 | 7,206 | -0.06(-0.29%) |
Aug 22, 2016 | 21.97 | 22.07 | 21.97 | 22.07 | 4,025 | +0.08(+0.36%) |
Aug 19, 2016 | 22.05 | 22.05 | 21.96 | 21.99 | 1,042 | -0.06(-0.28%) |
Aug 18, 2016 | 22.09 | 22.09 | 22.03 | 22.05 | 3,886 | -0.02(-0.08%) |
Aug 17, 2016 | 22.09 | 22.09 | 21.95 | 22.07 | 2,220 | -0.02(-0.08%) |
Aug 16, 2016 | 22.04 | 22.09 | 22.01 | 22.09 | 3,568 | +0.00(+0.01%) |
Aug 15, 2016 | 22.02 | 22.09 | 21.93 | 22.09 | 3,723 | +0.06(+0.28%) |
Aug 12, 2016 | 21.97 | 22.08 | 21.97 | 22.03 | 9,321 | +0.06(+0.29%) |
Aug 11, 2016 | 22.07 | 22.09 | 21.96 | 21.96 | 6,084 | -0.06(-0.29%) |
Aug 10, 2016 | 22.03 | 22.09 | 21.98 | 22.03 | 8,417 | +0.06(+0.29%) |
Aug 09, 2016 | 21.93 | 21.96 | 21.93 | 21.96 | 1,172 | +0.02(+0.08%) |
Aug 08, 2016 | 21.99 | 22.01 | 21.87 | 21.95 | 25,135 | -0.08(-0.38%) |
Aug 05, 2016 | 22.01 | 22.09 | 22.00 | 22.03 | 7,901 | -0.12(-0.53%) |
Aug 04, 2016 | 21.97 | 22.15 | 21.97 | 22.15 | 7,819 | +0.18(+0.84%) |
Aug 03, 2016 | 22.12 | 22.14 | 21.96 | 21.96 | 8,086 | -0.13(-0.61%) |
Aug 02, 2016 | 22.05 | 22.11 | 22.04 | 22.10 | 12,719 | +0.07(+0.33%) |