Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.65 | 22.76 | 22.33 | 22.46 | 449,291 | +0.19(+0.84%) |
Oct 28, 2016 | 22.46 | 22.64 | 22.22 | 22.27 | 224,762 | -0.24(-1.05%) |
Oct 27, 2016 | 22.58 | 22.67 | 22.43 | 22.51 | 223,283 | -0.08(-0.36%) |
Oct 26, 2016 | 22.68 | 22.84 | 22.42 | 22.59 | 534,628 | -0.63(-2.71%) |
Oct 25, 2016 | 23.14 | 23.40 | 23.08 | 23.22 | 328,361 | +0.03(+0.14%) |
Oct 24, 2016 | 23.33 | 23.45 | 22.95 | 23.18 | 211,693 | -0.01(-0.03%) |
Oct 21, 2016 | 23.06 | 23.25 | 22.99 | 23.19 | 193,119 | +0.09(+0.39%) |
Oct 20, 2016 | 23.08 | 23.29 | 22.98 | 23.10 | 190,250 | +0.08(+0.35%) |
Oct 19, 2016 | 23.06 | 23.20 | 22.96 | 23.02 | 228,336 | +0.15(+0.64%) |
Oct 18, 2016 | 23.24 | 23.26 | 22.75 | 22.87 | 680,666 | +0.27(+1.19%) |
Oct 17, 2016 | 22.82 | 22.92 | 22.39 | 22.60 | 625,130 | +0.03(+0.14%) |
Oct 14, 2016 | 22.98 | 23.01 | 22.55 | 22.57 | 435,681 | -0.24(-1.07%) |
Oct 13, 2016 | 22.88 | 22.95 | 22.64 | 22.82 | 600,332 | -0.47(-2.03%) |
Oct 12, 2016 | 23.13 | 23.49 | 23.13 | 23.29 | 391,872 | -0.08(-0.35%) |
Oct 11, 2016 | 23.49 | 23.51 | 23.22 | 23.37 | 568,880 | -0.27(-1.14%) |
Oct 10, 2016 | 23.49 | 23.75 | 23.48 | 23.64 | 394,329 | +0.62(+2.70%) |
Oct 07, 2016 | 23.18 | 23.30 | 22.91 | 23.02 | 584,169 | +0.32(+1.40%) |
Oct 06, 2016 | 22.67 | 22.82 | 22.61 | 22.70 | 319,042 | +0.14(+0.61%) |
Oct 05, 2016 | 22.37 | 22.64 | 22.37 | 22.56 | 443,861 | +0.43(+1.96%) |
Oct 04, 2016 | 22.49 | 22.55 | 21.93 | 22.13 | 363,146 | -0.31(-1.38%) |
Oct 03, 2016 | 22.41 | 22.52 | 22.32 | 22.44 | 345,967 | +0.14(+0.62%) |
Sep 30, 2016 | 22.21 | 22.42 | 22.19 | 22.30 | 296,248 | +0.23(+1.04%) |
Sep 29, 2016 | 22.20 | 22.43 | 21.92 | 22.07 | 510,692 | -0.15(-0.66%) |
Sep 28, 2016 | 21.53 | 22.27 | 21.26 | 22.22 | 445,961 | +0.87(+4.07%) |
Sep 27, 2016 | 21.43 | 21.53 | 21.28 | 21.35 | 428,461 | -0.03(-0.15%) |
Sep 26, 2016 | 21.36 | 21.62 | 21.21 | 21.38 | 395,774 | +0.14(+0.64%) |
Sep 23, 2016 | 21.66 | 21.81 | 21.18 | 21.25 | 521,110 | -0.47(-2.16%) |
Sep 22, 2016 | 21.80 | 22.00 | 21.71 | 21.72 | 830,438 | +0.39(+1.83%) |
Sep 21, 2016 | 21.10 | 21.37 | 20.91 | 21.33 | 503,323 | +0.49(+2.37%) |
Sep 20, 2016 | 21.24 | 21.26 | 20.76 | 20.83 | 476,655 | -0.45(-2.10%) |
Sep 19, 2016 | 21.46 | 21.56 | 21.21 | 21.28 | 356,228 | +0.33(+1.60%) |
Sep 16, 2016 | 21.10 | 21.18 | 20.77 | 20.94 | 375,568 | -0.29(-1.35%) |
Sep 15, 2016 | 21.53 | 21.60 | 21.18 | 21.23 | 668,622 | -0.04(-0.19%) |
Sep 14, 2016 | 21.40 | 21.61 | 21.15 | 21.27 | 756,317 | +0.87(+4.25%) |
Sep 13, 2016 | 20.59 | 20.78 | 20.27 | 20.40 | 614,353 | -0.18(-0.89%) |
Sep 12, 2016 | 20.14 | 20.66 | 20.05 | 20.59 | 661,239 | +0.44(+2.17%) |
Sep 09, 2016 | 20.59 | 20.73 | 20.10 | 20.15 | 423,114 | -0.74(-3.54%) |
Sep 08, 2016 | 20.97 | 21.02 | 20.71 | 20.89 | 416,207 | +0.04(+0.19%) |
Sep 07, 2016 | 21.00 | 21.15 | 20.80 | 20.85 | 340,824 | -0.15(-0.72%) |
Sep 06, 2016 | 20.80 | 21.06 | 20.72 | 21.00 | 545,673 | +0.49(+2.37%) |
Sep 02, 2016 | 20.43 | 20.51 | 20.51 | 20.51 | 249,221 | +0.49(+2.46%) |
Sep 01, 2016 | 19.90 | 20.02 | 19.78 | 20.02 | 338,093 | -0.09(-0.44%) |
Aug 31, 2016 | 20.29 | 20.42 | 20.00 | 20.11 | 614,269 | -0.74(-3.55%) |
Aug 30, 2016 | 20.78 | 20.98 | 20.73 | 20.85 | 315,177 | -0.16(-0.76%) |
Aug 29, 2016 | 20.87 | 21.09 | 20.73 | 21.01 | 435,905 | -0.05(-0.23%) |
Aug 26, 2016 | 21.34 | 21.61 | 20.90 | 21.06 | 460,830 | -0.07(-0.34%) |
Aug 25, 2016 | 21.22 | 21.28 | 21.04 | 21.13 | 396,896 | -0.46(-2.14%) |
Aug 24, 2016 | 21.39 | 21.72 | 21.30 | 21.59 | 267,243 | -0.07(-0.33%) |
Aug 23, 2016 | 21.96 | 22.10 | 21.65 | 21.66 | 292,557 | -0.11(-0.51%) |
Aug 22, 2016 | 21.94 | 21.94 | 21.66 | 21.77 | 272,797 | -0.72(-3.22%) |
Aug 19, 2016 | 22.48 | 22.55 | 22.39 | 22.50 | 266,616 | -0.07(-0.32%) |
Aug 18, 2016 | 22.35 | 22.57 | 22.32 | 22.57 | 322,953 | +0.51(+2.31%) |
Aug 17, 2016 | 22.23 | 22.23 | 21.87 | 22.06 | 421,197 | -0.47(-2.08%) |
Aug 16, 2016 | 22.59 | 22.78 | 22.35 | 22.53 | 379,988 | -0.10(-0.42%) |
Aug 15, 2016 | 22.64 | 22.82 | 22.52 | 22.62 | 208,808 | +0.03(+0.14%) |
Aug 12, 2016 | 22.75 | 23.01 | 22.51 | 22.59 | 240,735 | -0.08(-0.35%) |
Aug 11, 2016 | 22.25 | 22.72 | 22.13 | 22.67 | 561,170 | +0.75(+3.41%) |
Aug 10, 2016 | 22.39 | 22.48 | 21.89 | 21.92 | 734,618 | +0.11(+0.51%) |
Aug 09, 2016 | 21.86 | 21.97 | 21.71 | 21.81 | 212,744 | +0.06(+0.29%) |
Aug 08, 2016 | 21.73 | 21.92 | 21.73 | 21.75 | 251,928 | +0.20(+0.92%) |
Aug 05, 2016 | 21.33 | 21.73 | 20.94 | 21.55 | 730,809 | -0.02(-0.07%) |
Aug 04, 2016 | 21.52 | 21.76 | 21.40 | 21.57 | 226,336 | +0.17(+0.78%) |
Aug 03, 2016 | 20.96 | 21.41 | 20.78 | 21.40 | 202,755 | +0.40(+1.90%) |
Aug 02, 2016 | 20.88 | 21.09 | 20.59 | 21.00 | 423,723 | +0.33(+1.58%) |