Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.34 | 24.34 | 23.64 | 23.68 | 1,544,201 | -0.38(-1.57%) |
Oct 28, 2016 | 24.45 | 24.66 | 23.82 | 24.06 | 1,204,281 | -0.11(-0.46%) |
Oct 27, 2016 | 24.38 | 24.82 | 24.01 | 24.17 | 3,024,831 | +0.29(+1.22%) |
Oct 26, 2016 | 23.42 | 23.88 | 23.30 | 23.88 | 1,123,154 | +0.45(+1.91%) |
Oct 25, 2016 | 23.26 | 23.46 | 23.06 | 23.43 | 1,591,252 | +0.13(+0.56%) |
Oct 24, 2016 | 23.67 | 23.92 | 23.25 | 23.30 | 935,258 | -0.10(-0.44%) |
Oct 21, 2016 | 22.97 | 23.43 | 22.85 | 23.40 | 727,223 | +0.38(+1.64%) |
Oct 20, 2016 | 23.02 | 23.38 | 22.96 | 23.02 | 810,231 | -0.10(-0.42%) |
Oct 19, 2016 | 22.73 | 23.15 | 22.62 | 23.12 | 758,500 | +0.55(+2.45%) |
Oct 18, 2016 | 22.63 | 22.64 | 22.31 | 22.57 | 580,638 | +0.37(+1.67%) |
Oct 17, 2016 | 22.37 | 22.45 | 22.17 | 22.20 | 450,856 | -0.12(-0.55%) |
Oct 14, 2016 | 22.56 | 22.70 | 22.31 | 22.32 | 442,978 | +0.02(+0.09%) |
Oct 13, 2016 | 22.12 | 22.41 | 21.75 | 22.30 | 1,640,695 | -0.08(-0.35%) |
Oct 12, 2016 | 22.53 | 22.78 | 22.38 | 22.38 | 994,378 | -0.29(-1.29%) |
Oct 11, 2016 | 23.04 | 23.20 | 22.46 | 22.67 | 1,022,803 | -0.35(-1.52%) |
Oct 10, 2016 | 23.19 | 23.46 | 23.02 | 23.02 | 1,061,338 | -0.14(-0.62%) |
Oct 07, 2016 | 23.37 | 23.37 | 22.99 | 23.17 | 416,558 | -0.14(-0.61%) |
Oct 06, 2016 | 23.35 | 23.44 | 22.98 | 23.31 | 692,687 | -0.06(-0.25%) |
Oct 05, 2016 | 23.44 | 23.73 | 23.34 | 23.37 | 1,494,227 | +0.02(+0.08%) |
Oct 04, 2016 | 23.19 | 23.54 | 23.02 | 23.35 | 1,168,243 | +0.29(+1.24%) |
Oct 03, 2016 | 23.41 | 23.72 | 22.98 | 23.06 | 1,796,336 | -0.55(-2.34%) |
Sep 30, 2016 | 23.19 | 23.78 | 23.08 | 23.62 | 2,987,192 | +0.75(+3.27%) |
Sep 29, 2016 | 23.45 | 23.53 | 22.67 | 22.87 | 964,863 | -0.54(-2.30%) |
Sep 28, 2016 | 23.55 | 23.59 | 23.17 | 23.41 | 1,464,988 | +0.02(+0.08%) |
Sep 27, 2016 | 23.16 | 23.51 | 23.11 | 23.39 | 766,497 | +0.02(+0.08%) |
Sep 26, 2016 | 23.49 | 23.67 | 23.18 | 23.37 | 1,059,355 | -0.43(-1.80%) |
Sep 23, 2016 | 23.51 | 23.94 | 23.51 | 23.80 | 983,884 | +0.05(+0.19%) |
Sep 22, 2016 | 23.88 | 23.99 | 23.51 | 23.75 | 830,847 | +0.08(+0.36%) |
Sep 21, 2016 | 23.58 | 23.86 | 23.32 | 23.67 | 1,077,419 | +0.32(+1.39%) |
Sep 20, 2016 | 23.69 | 23.76 | 23.32 | 23.34 | 575,580 | -0.36(-1.53%) |
Sep 19, 2016 | 23.64 | 23.94 | 23.47 | 23.71 | 611,511 | +0.29(+1.25%) |
Sep 16, 2016 | 23.53 | 23.64 | 23.34 | 23.41 | 727,466 | -0.42(-1.77%) |
Sep 15, 2016 | 23.30 | 24.00 | 23.30 | 23.84 | 470,264 | +0.50(+2.14%) |
Sep 14, 2016 | 23.29 | 23.56 | 23.10 | 23.34 | 592,290 | +0.05(+0.20%) |
Sep 13, 2016 | 23.52 | 23.75 | 23.15 | 23.29 | 1,329,192 | -0.70(-2.92%) |
Sep 12, 2016 | 23.62 | 24.10 | 23.25 | 23.99 | 940,843 | +0.09(+0.38%) |
Sep 09, 2016 | 24.45 | 24.55 | 23.70 | 23.90 | 1,117,973 | -0.72(-2.93%) |
Sep 08, 2016 | 24.25 | 24.80 | 24.21 | 24.62 | 946,705 | +0.34(+1.42%) |
Sep 07, 2016 | 23.84 | 24.31 | 23.80 | 24.28 | 743,929 | +0.42(+1.77%) |
Sep 06, 2016 | 24.34 | 24.36 | 23.77 | 23.86 | 1,007,333 | -0.39(-1.61%) |
Sep 02, 2016 | 24.10 | 24.25 | 24.25 | 24.25 | 806,465 | +0.34(+1.44%) |
Sep 01, 2016 | 24.17 | 24.36 | 23.64 | 23.90 | 1,064,828 | -0.15(-0.62%) |
Aug 31, 2016 | 24.13 | 24.42 | 23.72 | 24.05 | 886,990 | -0.10(-0.43%) |
Aug 30, 2016 | 23.91 | 24.25 | 23.80 | 24.15 | 1,176,224 | +0.32(+1.33%) |
Aug 29, 2016 | 23.75 | 24.27 | 23.75 | 23.84 | 1,480,205 | +0.07(+0.27%) |
Aug 26, 2016 | 24.01 | 24.23 | 23.66 | 23.77 | 963,281 | -0.12(-0.52%) |
Aug 25, 2016 | 24.04 | 24.11 | 23.77 | 23.90 | 531,939 | -0.14(-0.59%) |
Aug 24, 2016 | 24.32 | 24.60 | 23.92 | 24.04 | 1,074,127 | -0.39(-1.60%) |
Aug 23, 2016 | 24.24 | 24.67 | 24.19 | 24.43 | 2,046,429 | +0.44(+1.84%) |
Aug 22, 2016 | 23.93 | 24.34 | 23.84 | 23.99 | 1,047,248 | -0.05(-0.19%) |
Aug 19, 2016 | 23.69 | 24.24 | 23.67 | 24.03 | 934,862 | +0.23(+0.98%) |
Aug 18, 2016 | 23.27 | 23.85 | 23.27 | 23.80 | 1,145,567 | +0.44(+1.89%) |
Aug 17, 2016 | 23.43 | 23.75 | 23.25 | 23.36 | 693,823 | -0.13(-0.55%) |
Aug 16, 2016 | 23.11 | 23.65 | 23.11 | 23.49 | 1,220,712 | +0.19(+0.84%) |
Aug 15, 2016 | 23.08 | 23.47 | 23.03 | 23.29 | 1,051,233 | +0.27(+1.16%) |
Aug 12, 2016 | 22.79 | 23.22 | 22.76 | 23.02 | 765,610 | +0.12(+0.51%) |
Aug 11, 2016 | 22.94 | 23.18 | 22.80 | 22.91 | 1,060,651 | +0.05(+0.20%) |
Aug 10, 2016 | 22.69 | 22.93 | 22.43 | 22.86 | 1,330,527 | +0.21(+0.95%) |
Aug 09, 2016 | 22.52 | 22.81 | 22.50 | 22.65 | 1,128,495 | +0.08(+0.37%) |
Aug 08, 2016 | 22.43 | 22.57 | 22.28 | 22.56 | 1,475,332 | +0.25(+1.14%) |
Aug 05, 2016 | 22.44 | 22.69 | 22.28 | 22.31 | 713,343 | +0.18(+0.82%) |
Aug 04, 2016 | 22.01 | 22.22 | 21.93 | 22.13 | 903,795 | +0.13(+0.59%) |
Aug 03, 2016 | 21.56 | 22.30 | 21.47 | 22.00 | 1,434,545 | +0.32(+1.48%) |
Aug 02, 2016 | 22.62 | 22.64 | 21.62 | 21.68 | 1,340,678 | -0.91(-4.01%) |