Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.75 | 20.75 | 20.60 | 20.62 | 17,057 | -0.10(-0.48%) |
Oct 28, 2016 | 20.76 | 20.87 | 20.67 | 20.72 | 12,921 | -0.07(-0.34%) |
Oct 27, 2016 | 21.00 | 21.14 | 20.79 | 20.79 | 3,782 | -0.13(-0.62%) |
Oct 26, 2016 | 21.00 | 21.26 | 20.87 | 20.92 | 6,929 | -0.28(-1.32%) |
Oct 25, 2016 | 21.31 | 21.31 | 21.08 | 21.20 | 21,086 | -0.14(-0.66%) |
Oct 24, 2016 | 21.90 | 21.90 | 21.34 | 21.34 | 16,283 | -0.06(-0.28%) |
Oct 21, 2016 | 21.51 | 21.51 | 21.25 | 21.40 | 4,680 | -0.30(-1.38%) |
Oct 20, 2016 | 22.17 | 22.17 | 21.51 | 21.70 | 7,313 | -0.07(-0.33%) |
Oct 19, 2016 | 21.78 | 21.84 | 21.76 | 21.77 | 8,389 | -0.22(-1.00%) |
Oct 18, 2016 | 22.27 | 22.30 | 21.86 | 21.99 | 4,683 | +0.21(+0.96%) |
Oct 17, 2016 | 22.01 | 22.08 | 21.78 | 21.78 | 86,568 | -0.24(-1.07%) |
Oct 14, 2016 | 22.20 | 22.21 | 22.01 | 22.02 | 9,226 | -0.12(-0.53%) |
Oct 13, 2016 | 22.38 | 22.38 | 22.01 | 22.13 | 18,697 | -0.17(-0.75%) |
Oct 12, 2016 | 22.59 | 22.60 | 22.27 | 22.30 | 4,667 | -0.22(-0.97%) |
Oct 11, 2016 | 22.75 | 22.75 | 22.42 | 22.52 | 17,649 | -0.44(-1.92%) |
Oct 10, 2016 | 23.23 | 23.23 | 22.95 | 22.96 | 3,755 | +0.07(+0.31%) |
Oct 07, 2016 | 23.17 | 23.17 | 22.75 | 22.89 | 10,164 | -0.26(-1.12%) |
Oct 06, 2016 | 23.33 | 23.35 | 23.03 | 23.15 | 17,161 | -0.18(-0.75%) |
Oct 05, 2016 | 23.33 | 23.38 | 23.24 | 23.33 | 8,474 | +0.28(+1.21%) |
Oct 04, 2016 | 23.19 | 23.20 | 22.95 | 23.05 | 24,911 | +0.05(+0.20%) |
Oct 03, 2016 | 23.57 | 24.11 | 23.00 | 23.00 | 16,532 | -0.17(-0.73%) |
Sep 30, 2016 | 23.24 | 23.24 | 22.93 | 23.17 | 29,211 | +0.27(+1.18%) |
Sep 29, 2016 | 23.09 | 23.09 | 22.76 | 22.90 | 22,525 | -0.28(-1.21%) |
Sep 28, 2016 | 23.06 | 23.18 | 22.92 | 23.18 | 20,799 | +0.17(+0.74%) |
Sep 27, 2016 | 22.72 | 23.05 | 22.72 | 23.01 | 6,204 | +0.34(+1.50%) |
Sep 26, 2016 | 22.70 | 22.78 | 22.50 | 22.67 | 6,709 | -0.11(-0.48%) |
Sep 23, 2016 | 22.91 | 22.91 | 22.73 | 22.78 | 9,820 | -0.09(-0.39%) |
Sep 22, 2016 | 22.88 | 22.89 | 22.77 | 22.87 | 24,393 | +0.15(+0.66%) |
Sep 21, 2016 | 22.55 | 22.72 | 22.40 | 22.72 | 6,247 | +0.32(+1.43%) |
Sep 20, 2016 | 22.55 | 22.63 | 22.38 | 22.40 | 7,893 | +0.00(+0.00%) |
Sep 19, 2016 | 22.46 | 22.51 | 22.30 | 22.40 | 13,342 | +0.03(+0.13%) |
Sep 16, 2016 | 22.30 | 22.42 | 22.28 | 22.37 | 13,327 | -0.05(-0.22%) |
Sep 15, 2016 | 22.16 | 22.45 | 22.16 | 22.42 | 21,419 | +0.41(+1.86%) |
Sep 14, 2016 | 22.19 | 23.02 | 22.01 | 22.01 | 26,528 | -0.06(-0.26%) |
Sep 13, 2016 | 22.35 | 22.35 | 21.90 | 22.07 | 11,748 | -0.30(-1.35%) |
Sep 12, 2016 | 22.00 | 22.37 | 21.80 | 22.37 | 8,025 | +0.25(+1.13%) |
Sep 09, 2016 | 22.38 | 22.42 | 22.05 | 22.12 | 13,617 | -0.53(-2.34%) |
Sep 08, 2016 | 22.58 | 22.68 | 22.48 | 22.65 | 56,657 | +0.19(+0.85%) |
Sep 07, 2016 | 22.87 | 22.87 | 22.35 | 22.46 | 48,243 | +0.11(+0.51%) |
Sep 06, 2016 | 21.73 | 22.49 | 21.73 | 22.35 | 48,087 | +1.23(+5.81%) |
Sep 02, 2016 | 21.06 | 21.12 | 21.12 | 21.12 | 6,600 | +0.29(+1.39%) |
Sep 01, 2016 | 20.92 | 20.92 | 20.77 | 20.83 | 888 | -0.07(-0.33%) |
Aug 31, 2016 | 21.30 | 21.30 | 20.88 | 20.90 | 18,023 | -0.43(-2.02%) |
Aug 30, 2016 | 21.35 | 21.49 | 21.23 | 21.33 | 16,396 | -0.03(-0.14%) |
Aug 29, 2016 | 21.48 | 21.48 | 21.30 | 21.36 | 2,486 | +0.11(+0.52%) |
Aug 26, 2016 | 21.54 | 21.54 | 21.20 | 21.25 | 7,081 | -0.04(-0.19%) |
Aug 25, 2016 | 21.01 | 21.37 | 21.01 | 21.29 | 5,485 | +0.12(+0.57%) |
Aug 24, 2016 | 21.41 | 21.49 | 21.17 | 21.17 | 17,916 | -0.15(-0.70%) |
Aug 23, 2016 | 21.40 | 21.41 | 21.28 | 21.32 | 6,540 | +0.05(+0.24%) |
Aug 22, 2016 | 21.37 | 21.40 | 21.17 | 21.27 | 24,207 | +0.17(+0.81%) |
Aug 19, 2016 | 21.13 | 21.27 | 21.09 | 21.10 | 5,422 | -0.11(-0.52%) |
Aug 18, 2016 | 21.07 | 21.23 | 21.07 | 21.21 | 2,911 | +0.26(+1.25%) |
Aug 17, 2016 | 21.00 | 21.00 | 20.91 | 20.95 | 1,669 | -0.16(-0.74%) |
Aug 16, 2016 | 21.21 | 21.22 | 21.08 | 21.10 | 5,304 | -0.11(-0.52%) |
Aug 15, 2016 | 21.31 | 21.31 | 21.17 | 21.21 | 1,799 | +0.14(+0.64%) |
Aug 12, 2016 | 21.15 | 21.15 | 21.00 | 21.08 | 3,815 | -0.00(-0.00%) |
Aug 11, 2016 | 21.07 | 21.15 | 21.00 | 21.08 | 17,584 | +0.18(+0.86%) |
Aug 10, 2016 | 21.00 | 21.00 | 20.81 | 20.90 | 8,986 | +0.18(+0.87%) |
Aug 09, 2016 | 20.80 | 20.80 | 20.65 | 20.72 | 11,141 | -0.01(-0.03%) |
Aug 08, 2016 | 20.55 | 20.85 | 20.55 | 20.73 | 22,280 | +0.23(+1.10%) |
Aug 05, 2016 | 20.43 | 20.57 | 20.43 | 20.50 | 5,354 | +0.31(+1.53%) |
Aug 04, 2016 | 20.25 | 20.38 | 20.19 | 20.19 | 4,654 | +0.03(+0.16%) |
Aug 03, 2016 | 20.07 | 20.16 | 20.04 | 20.16 | 3,617 | +0.49(+2.48%) |
Aug 02, 2016 | 19.94 | 19.94 | 19.55 | 19.67 | 7,234 | -0.31(-1.55%) |