Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.52 | 22.61 | 22.37 | 22.48 | 1,719,867 | -0.01(-0.04%) |
Oct 28, 2016 | 22.30 | 22.90 | 22.30 | 22.49 | 2,154,002 | +0.04(+0.20%) |
Oct 27, 2016 | 22.08 | 22.63 | 21.95 | 22.44 | 3,297,133 | -0.40(-1.73%) |
Oct 26, 2016 | 22.88 | 22.98 | 22.77 | 22.84 | 2,141,056 | -0.13(-0.57%) |
Oct 25, 2016 | 23.12 | 23.18 | 22.90 | 22.97 | 680,601 | -0.14(-0.61%) |
Oct 24, 2016 | 23.23 | 23.23 | 22.98 | 23.11 | 1,746,938 | +0.12(+0.53%) |
Oct 21, 2016 | 22.79 | 23.04 | 22.79 | 22.99 | 848,102 | +0.06(+0.27%) |
Oct 20, 2016 | 23.19 | 23.30 | 22.83 | 22.93 | 1,259,779 | -0.33(-1.43%) |
Oct 19, 2016 | 23.36 | 23.37 | 23.16 | 23.26 | 669,790 | -0.04(-0.15%) |
Oct 18, 2016 | 23.47 | 23.51 | 23.30 | 23.30 | 651,211 | +0.03(+0.11%) |
Oct 17, 2016 | 23.19 | 23.29 | 23.03 | 23.27 | 942,389 | +0.03(+0.11%) |
Oct 14, 2016 | 23.39 | 23.51 | 23.20 | 23.24 | 757,182 | -0.14(-0.60%) |
Oct 13, 2016 | 23.05 | 23.41 | 23.00 | 23.38 | 950,277 | +0.14(+0.60%) |
Oct 12, 2016 | 23.18 | 23.27 | 23.02 | 23.24 | 931,408 | +0.03(+0.11%) |
Oct 11, 2016 | 23.38 | 23.50 | 23.14 | 23.22 | 1,102,837 | -0.19(-0.83%) |
Oct 10, 2016 | 23.28 | 23.62 | 23.38 | 23.41 | 1,057,074 | +0.13(+0.57%) |
Oct 07, 2016 | 23.15 | 23.45 | 23.07 | 23.28 | 2,442,538 | +0.18(+0.80%) |
Oct 06, 2016 | 23.09 | 23.29 | 22.91 | 23.09 | 1,043,201 | +0.02(+0.08%) |
Oct 05, 2016 | 23.20 | 23.27 | 23.03 | 23.08 | 950,739 | +0.00(+0.00%) |
Oct 04, 2016 | 23.22 | 23.34 | 23.03 | 23.08 | 548,119 | -0.14(-0.61%) |
Oct 03, 2016 | 23.30 | 23.30 | 23.08 | 23.22 | 1,364,352 | -0.09(-0.38%) |
Sep 30, 2016 | 23.35 | 23.42 | 23.14 | 23.31 | 1,192,230 | +0.20(+0.87%) |
Sep 29, 2016 | 23.45 | 23.49 | 23.05 | 23.10 | 716,695 | -0.48(-2.05%) |
Sep 28, 2016 | 23.56 | 23.60 | 23.34 | 23.59 | 1,223,657 | +0.11(+0.49%) |
Sep 27, 2016 | 23.41 | 23.56 | 23.25 | 23.47 | 1,266,096 | +0.15(+0.64%) |
Sep 26, 2016 | 23.09 | 23.35 | 23.05 | 23.32 | 1,158,072 | +0.10(+0.42%) |
Sep 23, 2016 | 23.45 | 23.55 | 23.09 | 23.23 | 2,472,356 | -0.32(-1.34%) |
Sep 22, 2016 | 23.31 | 23.63 | 23.31 | 23.54 | 1,416,529 | +0.32(+1.40%) |
Sep 21, 2016 | 23.10 | 23.25 | 22.86 | 23.22 | 1,378,855 | +0.12(+0.53%) |
Sep 20, 2016 | 23.30 | 23.38 | 23.09 | 23.09 | 1,406,581 | -0.13(-0.57%) |
Sep 19, 2016 | 23.11 | 23.33 | 23.09 | 23.23 | 1,503,937 | +0.14(+0.61%) |
Sep 16, 2016 | 22.86 | 23.22 | 22.76 | 23.09 | 2,768,270 | +0.16(+0.69%) |
Sep 15, 2016 | 22.68 | 23.29 | 22.59 | 22.93 | 7,307,335 | +0.11(+0.46%) |
Sep 14, 2016 | 22.82 | 22.91 | 22.73 | 22.82 | 1,505,991 | -0.03(-0.12%) |
Sep 13, 2016 | 22.80 | 22.95 | 22.72 | 22.85 | 1,186,956 | -0.13(-0.57%) |
Sep 12, 2016 | 22.73 | 23.06 | 22.70 | 22.98 | 710,495 | +0.12(+0.54%) |
Sep 09, 2016 | 23.04 | 23.04 | 22.76 | 22.86 | 1,121,143 | -0.31(-1.32%) |
Sep 08, 2016 | 23.23 | 23.29 | 23.11 | 23.16 | 648,019 | -0.14(-0.60%) |
Sep 07, 2016 | 23.39 | 23.51 | 23.27 | 23.30 | 816,226 | -0.16(-0.67%) |
Sep 06, 2016 | 23.57 | 23.59 | 23.31 | 23.46 | 807,127 | -0.06(-0.26%) |
Sep 02, 2016 | 23.06 | 23.52 | 23.52 | 23.52 | 898,276 | +0.63(+2.75%) |
Sep 01, 2016 | 23.05 | 23.22 | 22.85 | 22.89 | 1,381,523 | -0.21(-0.91%) |
Aug 31, 2016 | 23.16 | 23.22 | 22.93 | 23.10 | 1,094,434 | -0.06(-0.26%) |
Aug 30, 2016 | 23.28 | 23.33 | 23.13 | 23.16 | 680,207 | -0.10(-0.41%) |
Aug 29, 2016 | 23.31 | 23.45 | 23.23 | 23.26 | 790,478 | -0.07(-0.30%) |
Aug 26, 2016 | 23.40 | 23.57 | 23.16 | 23.33 | 783,006 | +0.01(+0.04%) |
Aug 25, 2016 | 23.23 | 23.44 | 23.23 | 23.32 | 703,983 | +0.07(+0.30%) |
Aug 24, 2016 | 23.67 | 23.71 | 23.20 | 23.25 | 841,182 | -0.39(-1.66%) |
Aug 23, 2016 | 23.61 | 23.66 | 23.50 | 23.64 | 713,593 | +0.17(+0.71%) |
Aug 22, 2016 | 23.47 | 23.56 | 23.37 | 23.48 | 927,171 | -0.02(-0.07%) |
Aug 19, 2016 | 23.34 | 23.52 | 23.28 | 23.50 | 1,055,354 | +0.06(+0.26%) |
Aug 18, 2016 | 23.31 | 23.62 | 23.31 | 23.43 | 1,025,206 | +0.12(+0.52%) |
Aug 17, 2016 | 23.55 | 23.57 | 23.30 | 23.31 | 971,913 | -0.26(-1.11%) |
Aug 16, 2016 | 23.88 | 23.88 | 23.56 | 23.57 | 720,320 | -0.38(-1.57%) |
Aug 15, 2016 | 23.97 | 24.21 | 23.92 | 23.95 | 1,070,300 | +0.03(+0.15%) |
Aug 12, 2016 | 23.50 | 24.06 | 23.50 | 23.92 | 1,483,653 | +0.41(+1.75%) |
Aug 11, 2016 | 23.39 | 23.61 | 23.33 | 23.50 | 1,187,129 | +0.22(+0.94%) |
Aug 10, 2016 | 23.54 | 23.54 | 23.21 | 23.29 | 813,217 | -0.22(-0.93%) |
Aug 09, 2016 | 23.64 | 23.76 | 23.50 | 23.50 | 1,190,318 | -0.15(-0.63%) |
Aug 08, 2016 | 23.58 | 23.80 | 23.44 | 23.65 | 1,872,755 | +0.10(+0.41%) |
Aug 05, 2016 | 23.44 | 23.78 | 23.36 | 23.56 | 931,652 | +0.24(+1.05%) |
Aug 04, 2016 | 23.42 | 23.58 | 23.30 | 23.31 | 768,472 | -0.13(-0.56%) |
Aug 03, 2016 | 23.43 | 23.55 | 23.31 | 23.44 | 591,127 | -0.03(-0.11%) |
Aug 02, 2016 | 23.66 | 23.72 | 23.31 | 23.47 | 1,127,829 | -0.26(-1.10%) |