Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.48 | 22.53 | 22.46 | 22.49 | 323,784 | -0.01(-0.04%) |
Oct 28, 2016 | 22.52 | 22.58 | 22.47 | 22.50 | 535,027 | -0.02(-0.08%) |
Oct 27, 2016 | 22.61 | 22.62 | 22.52 | 22.52 | 351,749 | -0.12(-0.52%) |
Oct 26, 2016 | 22.66 | 22.71 | 22.60 | 22.64 | 465,343 | -0.09(-0.40%) |
Oct 25, 2016 | 22.81 | 22.82 | 22.70 | 22.73 | 1,037,872 | -0.12(-0.52%) |
Oct 24, 2016 | 22.82 | 22.91 | 22.82 | 22.85 | 566,587 | +0.30(+1.34%) |
Oct 21, 2016 | 22.60 | 22.64 | 22.53 | 22.55 | 769,905 | -0.05(-0.24%) |
Oct 20, 2016 | 22.51 | 22.62 | 22.51 | 22.60 | 470,919 | +0.01(+0.04%) |
Oct 19, 2016 | 22.63 | 22.64 | 22.55 | 22.59 | 2,223,937 | -0.10(-0.44%) |
Oct 18, 2016 | 22.59 | 22.73 | 22.59 | 22.69 | 1,503,455 | +0.44(+1.97%) |
Oct 17, 2016 | 22.27 | 22.30 | 22.23 | 22.26 | 620,808 | -0.29(-1.30%) |
Oct 14, 2016 | 22.57 | 22.61 | 22.53 | 22.55 | 584,884 | +0.14(+0.61%) |
Oct 13, 2016 | 22.44 | 22.48 | 22.35 | 22.41 | 621,250 | -0.09(-0.41%) |
Oct 12, 2016 | 22.48 | 22.53 | 22.44 | 22.50 | 156,143 | +0.04(+0.16%) |
Oct 11, 2016 | 22.68 | 22.68 | 22.44 | 22.47 | 643,347 | -0.13(-0.57%) |
Oct 10, 2016 | 22.62 | 22.65 | 22.55 | 22.59 | 622,037 | +0.08(+0.37%) |
Oct 07, 2016 | 22.51 | 22.52 | 22.38 | 22.51 | 637,155 | +0.08(+0.37%) |
Oct 06, 2016 | 22.38 | 22.50 | 22.38 | 22.43 | 810,645 | +0.05(+0.20%) |
Oct 05, 2016 | 22.32 | 22.39 | 22.32 | 22.38 | 850,776 | +0.07(+0.33%) |
Oct 04, 2016 | 22.34 | 22.44 | 22.29 | 22.31 | 439,431 | -0.10(-0.45%) |
Oct 03, 2016 | 22.44 | 22.46 | 22.29 | 22.41 | 496,062 | -0.03(-0.12%) |
Sep 30, 2016 | 22.33 | 22.48 | 22.33 | 22.44 | 586,208 | +0.14(+0.61%) |
Sep 29, 2016 | 22.32 | 22.42 | 22.27 | 22.30 | 650,372 | -0.04(-0.16%) |
Sep 28, 2016 | 22.25 | 22.35 | 22.18 | 22.34 | 291,756 | +0.09(+0.41%) |
Sep 27, 2016 | 22.16 | 22.27 | 22.16 | 22.25 | 616,735 | +0.23(+1.04%) |
Sep 26, 2016 | 22.05 | 22.07 | 21.97 | 22.02 | 1,184,756 | -0.44(-1.95%) |
Sep 23, 2016 | 22.56 | 22.57 | 22.44 | 22.46 | 685,953 | -0.27(-1.21%) |
Sep 22, 2016 | 22.82 | 22.82 | 22.68 | 22.73 | 635,704 | +0.05(+0.24%) |
Sep 21, 2016 | 22.46 | 22.70 | 22.46 | 22.68 | 714,001 | +0.23(+1.02%) |
Sep 20, 2016 | 22.56 | 22.59 | 22.42 | 22.45 | 674,129 | -0.09(-0.41%) |
Sep 19, 2016 | 22.67 | 22.67 | 22.50 | 22.54 | 461,787 | +0.04(+0.16%) |
Sep 16, 2016 | 22.48 | 22.54 | 22.40 | 22.50 | 695,697 | +0.04(+0.16%) |
Sep 15, 2016 | 22.27 | 22.50 | 22.27 | 22.47 | 883,561 | +0.24(+1.07%) |
Sep 14, 2016 | 22.25 | 22.32 | 22.22 | 22.23 | 671,190 | -0.04(-0.16%) |
Sep 13, 2016 | 22.33 | 22.53 | 22.23 | 22.26 | 1,318,377 | -0.26(-1.13%) |
Sep 12, 2016 | 22.19 | 22.59 | 22.17 | 22.52 | 906,349 | -0.05(-0.24%) |
Sep 09, 2016 | 22.80 | 22.96 | 22.55 | 22.57 | 1,775,833 | -0.49(-2.14%) |
Sep 08, 2016 | 23.19 | 23.19 | 23.07 | 23.07 | 759,463 | +0.02(+0.08%) |
Sep 07, 2016 | 23.15 | 23.16 | 23.05 | 23.05 | 484,484 | -0.08(-0.36%) |
Sep 06, 2016 | 23.05 | 23.15 | 22.99 | 23.13 | 1,223,909 | +0.20(+0.88%) |
Sep 02, 2016 | 22.96 | 22.93 | 22.93 | 22.93 | 902,552 | +0.15(+0.64%) |
Sep 01, 2016 | 22.78 | 22.83 | 22.72 | 22.78 | 770,582 | -0.17(-0.76%) |
Aug 31, 2016 | 22.98 | 22.99 | 22.90 | 22.96 | 635,882 | +0.12(+0.52%) |
Aug 30, 2016 | 22.89 | 22.89 | 22.80 | 22.84 | 731,071 | -0.05(-0.20%) |
Aug 29, 2016 | 22.77 | 22.92 | 22.73 | 22.89 | 1,497,409 | +0.16(+0.68%) |
Aug 26, 2016 | 22.89 | 23.00 | 22.67 | 22.73 | 1,085,843 | -0.16(-0.68%) |
Aug 25, 2016 | 22.93 | 22.94 | 22.84 | 22.89 | 796,793 | -0.16(-0.67%) |
Aug 24, 2016 | 23.09 | 23.10 | 23.00 | 23.04 | 762,375 | -0.12(-0.51%) |
Aug 23, 2016 | 23.28 | 23.31 | 23.16 | 23.16 | 449,523 | +0.01(+0.04%) |
Aug 22, 2016 | 23.16 | 23.19 | 23.10 | 23.15 | 1,130,471 | -0.14(-0.59%) |
Aug 19, 2016 | 23.25 | 23.35 | 23.22 | 23.29 | 992,467 | -0.15(-0.62%) |
Aug 18, 2016 | 23.38 | 23.44 | 23.31 | 23.43 | 796,241 | +0.02(+0.08%) |
Aug 17, 2016 | 23.50 | 23.53 | 23.35 | 23.41 | 1,753,105 | -0.24(-1.00%) |
Aug 16, 2016 | 23.71 | 23.74 | 23.60 | 23.65 | 2,592,472 | -0.10(-0.42%) |
Aug 15, 2016 | 23.56 | 23.79 | 23.55 | 23.75 | 4,066,064 | +0.90(+3.96%) |
Aug 12, 2016 | 22.84 | 22.90 | 22.79 | 22.85 | 1,170,670 | +0.42(+1.87%) |
Aug 11, 2016 | 22.39 | 22.48 | 22.34 | 22.43 | 947,189 | +0.02(+0.08%) |
Aug 10, 2016 | 22.48 | 22.51 | 22.38 | 22.41 | 561,116 | -0.14(-0.61%) |
Aug 09, 2016 | 22.52 | 22.55 | 22.47 | 22.55 | 791,179 | +0.26(+1.19%) |
Aug 08, 2016 | 22.26 | 22.38 | 22.26 | 22.28 | 510,080 | +0.14(+0.62%) |
Aug 05, 2016 | 22.14 | 22.16 | 22.10 | 22.15 | 595,224 | +0.04(+0.17%) |
Aug 04, 2016 | 22.06 | 22.13 | 22.02 | 22.11 | 428,830 | +0.05(+0.21%) |
Aug 03, 2016 | 21.98 | 22.06 | 21.96 | 22.06 | 626,170 | +0.11(+0.50%) |
Aug 02, 2016 | 21.87 | 21.97 | 21.87 | 21.95 | 725,115 | +0.18(+0.84%) |