Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.60 | 22.84 | 22.49 | 22.78 | 417,366 | +0.23(+1.00%) |
Oct 28, 2016 | 22.81 | 22.81 | 22.45 | 22.55 | 161,294 | -0.19(-0.85%) |
Oct 27, 2016 | 22.73 | 22.86 | 22.60 | 22.75 | 306,577 | +0.19(+0.86%) |
Oct 26, 2016 | 22.60 | 22.78 | 22.47 | 22.55 | 165,319 | -0.10(-0.46%) |
Oct 25, 2016 | 22.93 | 22.93 | 22.52 | 22.66 | 190,732 | -0.23(-1.02%) |
Oct 24, 2016 | 22.90 | 23.09 | 22.82 | 22.89 | 405,336 | +0.19(+0.85%) |
Oct 21, 2016 | 22.19 | 22.87 | 22.19 | 22.70 | 247,879 | +0.04(+0.18%) |
Oct 20, 2016 | 22.76 | 22.89 | 22.59 | 22.66 | 274,791 | -0.01(-0.04%) |
Oct 19, 2016 | 22.51 | 22.74 | 22.45 | 22.67 | 543,716 | +0.27(+1.19%) |
Oct 18, 2016 | 22.65 | 22.65 | 22.35 | 22.40 | 299,742 | +0.02(+0.11%) |
Oct 17, 2016 | 22.50 | 22.62 | 22.34 | 22.38 | 219,783 | -0.15(-0.68%) |
Oct 14, 2016 | 22.49 | 22.64 | 22.38 | 22.53 | 312,285 | +0.27(+1.19%) |
Oct 13, 2016 | 22.60 | 22.72 | 22.15 | 22.26 | 318,874 | -0.56(-2.44%) |
Oct 12, 2016 | 22.84 | 23.01 | 22.76 | 22.82 | 222,139 | +0.02(+0.07%) |
Oct 11, 2016 | 22.99 | 23.13 | 22.72 | 22.80 | 239,993 | -0.23(-0.98%) |
Oct 10, 2016 | 22.98 | 23.21 | 22.98 | 23.03 | 176,386 | +0.16(+0.71%) |
Oct 07, 2016 | 22.97 | 22.97 | 22.59 | 22.87 | 420,600 | -0.14(-0.60%) |
Oct 06, 2016 | 23.08 | 23.13 | 22.96 | 23.01 | 315,606 | -0.03(-0.14%) |
Oct 05, 2016 | 22.81 | 23.19 | 22.78 | 23.04 | 377,353 | +0.30(+1.30%) |
Oct 04, 2016 | 22.71 | 22.93 | 22.56 | 22.74 | 326,256 | +0.14(+0.64%) |
Oct 03, 2016 | 22.69 | 22.84 | 22.53 | 22.60 | 316,016 | -0.23(-1.02%) |
Sep 30, 2016 | 22.69 | 23.01 | 22.57 | 22.83 | 481,372 | +0.22(+0.96%) |
Sep 29, 2016 | 22.98 | 23.10 | 22.59 | 22.61 | 288,296 | -0.27(-1.19%) |
Sep 28, 2016 | 22.82 | 22.92 | 22.65 | 22.89 | 315,385 | +0.20(+0.88%) |
Sep 27, 2016 | 22.48 | 22.71 | 22.44 | 22.69 | 605,783 | +0.09(+0.39%) |
Sep 26, 2016 | 22.97 | 22.97 | 22.58 | 22.60 | 332,747 | -0.51(-2.22%) |
Sep 23, 2016 | 23.21 | 23.33 | 23.07 | 23.11 | 327,853 | -0.14(-0.59%) |
Sep 22, 2016 | 23.18 | 23.31 | 23.17 | 23.25 | 462,408 | +0.10(+0.41%) |
Sep 21, 2016 | 23.13 | 23.23 | 22.91 | 23.15 | 243,965 | +0.14(+0.63%) |
Sep 20, 2016 | 23.11 | 23.19 | 23.00 | 23.01 | 190,748 | +0.01(+0.03%) |
Sep 19, 2016 | 22.93 | 23.14 | 22.88 | 23.00 | 211,412 | +0.19(+0.84%) |
Sep 16, 2016 | 22.86 | 22.92 | 22.55 | 22.81 | 651,620 | -0.05(-0.23%) |
Sep 15, 2016 | 22.66 | 22.89 | 22.59 | 22.86 | 238,476 | +0.22(+0.97%) |
Sep 14, 2016 | 23.00 | 23.06 | 22.61 | 22.64 | 269,657 | -0.33(-1.43%) |
Sep 13, 2016 | 23.08 | 23.13 | 22.65 | 22.97 | 322,357 | -0.31(-1.34%) |
Sep 12, 2016 | 23.21 | 23.28 | 22.96 | 23.28 | 461,313 | -0.08(-0.34%) |
Sep 09, 2016 | 23.62 | 23.76 | 23.36 | 23.36 | 380,862 | -0.31(-1.32%) |
Sep 08, 2016 | 23.65 | 23.72 | 23.51 | 23.67 | 310,103 | +0.09(+0.37%) |
Sep 07, 2016 | 23.28 | 23.59 | 23.24 | 23.58 | 426,915 | +0.22(+0.96%) |
Sep 06, 2016 | 23.86 | 23.93 | 23.32 | 23.36 | 358,725 | -0.53(-2.21%) |
Sep 02, 2016 | 23.85 | 23.89 | 23.89 | 23.89 | 330,047 | +0.13(+0.54%) |
Sep 01, 2016 | 24.01 | 24.11 | 23.60 | 23.76 | 446,835 | -0.21(-0.87%) |
Aug 31, 2016 | 24.00 | 24.05 | 23.62 | 23.97 | 520,716 | -0.04(-0.17%) |
Aug 30, 2016 | 23.77 | 24.01 | 23.49 | 24.01 | 430,153 | +0.31(+1.32%) |
Aug 29, 2016 | 23.55 | 23.88 | 23.47 | 23.69 | 265,981 | +0.13(+0.54%) |
Aug 26, 2016 | 23.43 | 23.61 | 23.35 | 23.57 | 303,787 | +0.14(+0.60%) |
Aug 25, 2016 | 23.31 | 23.45 | 23.19 | 23.43 | 206,178 | +0.12(+0.53%) |
Aug 24, 2016 | 23.15 | 23.34 | 23.13 | 23.30 | 210,783 | +0.12(+0.52%) |
Aug 23, 2016 | 23.29 | 23.41 | 23.17 | 23.18 | 233,530 | +0.03(+0.14%) |
Aug 22, 2016 | 23.16 | 23.34 | 23.06 | 23.15 | 259,214 | -0.03(-0.14%) |
Aug 19, 2016 | 23.05 | 23.20 | 22.94 | 23.18 | 380,852 | +0.13(+0.56%) |
Aug 18, 2016 | 22.66 | 23.06 | 22.61 | 23.05 | 308,900 | +0.34(+1.48%) |
Aug 17, 2016 | 22.51 | 22.87 | 22.51 | 22.72 | 354,270 | +0.19(+0.85%) |
Aug 16, 2016 | 22.42 | 22.64 | 22.42 | 22.53 | 244,958 | -0.02(-0.07%) |
Aug 15, 2016 | 22.33 | 22.56 | 22.32 | 22.54 | 164,675 | +0.30(+1.33%) |
Aug 12, 2016 | 22.25 | 22.25 | 21.97 | 22.25 | 149,051 | -0.13(-0.57%) |
Aug 11, 2016 | 22.24 | 22.48 | 22.17 | 22.37 | 295,652 | +0.16(+0.72%) |
Aug 10, 2016 | 22.56 | 22.57 | 22.16 | 22.21 | 293,496 | -0.34(-1.49%) |
Aug 09, 2016 | 22.48 | 22.61 | 22.37 | 22.55 | 166,457 | +0.13(+0.57%) |
Aug 08, 2016 | 22.67 | 22.73 | 22.37 | 22.42 | 248,412 | -0.18(-0.81%) |
Aug 05, 2016 | 22.08 | 22.65 | 21.45 | 22.61 | 370,090 | +0.81(+3.71%) |
Aug 04, 2016 | 21.75 | 21.92 | 21.73 | 21.80 | 181,593 | +0.01(+0.04%) |
Aug 03, 2016 | 21.52 | 21.80 | 20.73 | 21.79 | 330,228 | +0.29(+1.34%) |
Aug 02, 2016 | 21.50 | 21.85 | 21.00 | 21.50 | 542,273 | -0.28(-1.29%) |