Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.78 | 21.87 | 21.65 | 21.84 | 1,332,706 | -0.10(-0.44%) |
Oct 28, 2016 | 21.80 | 22.12 | 21.75 | 21.94 | 1,452,622 | +0.13(+0.59%) |
Oct 27, 2016 | 22.05 | 22.11 | 21.79 | 21.81 | 1,525,552 | -0.16(-0.74%) |
Oct 26, 2016 | 22.36 | 22.36 | 21.91 | 21.97 | 4,103,455 | -0.61(-2.70%) |
Oct 25, 2016 | 22.95 | 22.95 | 22.56 | 22.58 | 599,954 | -0.41(-1.80%) |
Oct 24, 2016 | 23.02 | 23.08 | 22.99 | 22.99 | 407,924 | +0.09(+0.40%) |
Oct 21, 2016 | 22.91 | 22.92 | 22.79 | 22.90 | 326,811 | -0.13(-0.58%) |
Oct 20, 2016 | 22.91 | 23.09 | 22.86 | 23.04 | 365,990 | +0.15(+0.66%) |
Oct 19, 2016 | 23.03 | 23.04 | 22.87 | 22.89 | 246,266 | -0.15(-0.64%) |
Oct 18, 2016 | 22.95 | 23.09 | 22.86 | 23.04 | 460,702 | +0.26(+1.14%) |
Oct 17, 2016 | 22.83 | 22.85 | 22.76 | 22.77 | 641,221 | -0.07(-0.30%) |
Oct 14, 2016 | 23.02 | 23.05 | 22.83 | 22.84 | 287,588 | -0.07(-0.30%) |
Oct 13, 2016 | 22.83 | 22.98 | 22.77 | 22.91 | 692,937 | -0.06(-0.27%) |
Oct 12, 2016 | 23.00 | 23.07 | 22.95 | 22.97 | 332,418 | +0.00(+0.02%) |
Oct 11, 2016 | 23.61 | 23.68 | 22.84 | 22.97 | 999,460 | -0.74(-3.13%) |
Oct 10, 2016 | 23.57 | 23.79 | 23.57 | 23.71 | 535,398 | +0.21(+0.88%) |
Oct 07, 2016 | 23.51 | 23.56 | 23.36 | 23.50 | 398,987 | +0.01(+0.05%) |
Oct 06, 2016 | 23.45 | 23.53 | 23.34 | 23.49 | 380,824 | +0.02(+0.10%) |
Oct 05, 2016 | 23.40 | 23.50 | 23.39 | 23.47 | 2,663,252 | +0.13(+0.56%) |
Oct 04, 2016 | 23.51 | 23.54 | 23.22 | 23.34 | 496,676 | -0.15(-0.63%) |
Oct 03, 2016 | 23.47 | 23.49 | 23.34 | 23.48 | 388,464 | -0.06(-0.25%) |
Sep 30, 2016 | 23.29 | 23.62 | 23.29 | 23.54 | 469,323 | +0.31(+1.35%) |
Sep 29, 2016 | 23.56 | 23.56 | 23.11 | 23.23 | 446,874 | -0.33(-1.42%) |
Sep 28, 2016 | 23.62 | 23.62 | 23.43 | 23.56 | 493,415 | -0.01(-0.03%) |
Sep 27, 2016 | 23.31 | 23.58 | 23.29 | 23.57 | 305,004 | +0.26(+1.13%) |
Sep 26, 2016 | 23.44 | 23.45 | 23.27 | 23.31 | 660,872 | -0.24(-1.01%) |
Sep 23, 2016 | 23.61 | 23.65 | 23.47 | 23.54 | 745,000 | -0.11(-0.47%) |
Sep 22, 2016 | 23.57 | 23.69 | 23.53 | 23.66 | 1,377,320 | +0.22(+0.94%) |
Sep 21, 2016 | 23.21 | 23.47 | 23.03 | 23.44 | 856,282 | +0.28(+1.21%) |
Sep 20, 2016 | 23.25 | 23.28 | 23.14 | 23.16 | 466,725 | +0.04(+0.17%) |
Sep 19, 2016 | 23.12 | 23.27 | 23.08 | 23.12 | 843,559 | +0.03(+0.15%) |
Sep 16, 2016 | 22.95 | 23.11 | 22.94 | 23.08 | 415,374 | +0.07(+0.29%) |
Sep 15, 2016 | 22.65 | 23.10 | 22.64 | 23.02 | 3,212,711 | +0.35(+1.56%) |
Sep 14, 2016 | 22.61 | 22.76 | 22.57 | 22.66 | 1,321,945 | +0.07(+0.31%) |
Sep 13, 2016 | 22.78 | 22.82 | 22.52 | 22.59 | 1,186,767 | -0.35(-1.52%) |
Sep 12, 2016 | 22.53 | 22.98 | 22.52 | 22.94 | 935,225 | +0.32(+1.39%) |
Sep 09, 2016 | 23.19 | 23.19 | 22.63 | 22.63 | 1,110,501 | -0.69(-2.98%) |
Sep 08, 2016 | 23.30 | 23.37 | 23.29 | 23.32 | 364,864 | -0.02(-0.08%) |
Sep 07, 2016 | 23.34 | 23.40 | 23.28 | 23.34 | 901,494 | -0.01(-0.06%) |
Sep 06, 2016 | 23.34 | 23.36 | 23.20 | 23.35 | 708,963 | +0.07(+0.31%) |
Sep 02, 2016 | 23.26 | 23.28 | 23.28 | 23.28 | 734,465 | +0.08(+0.35%) |
Sep 01, 2016 | 23.20 | 23.22 | 23.03 | 23.20 | 648,091 | +0.01(+0.06%) |
Aug 31, 2016 | 23.31 | 23.31 | 23.13 | 23.19 | 782,589 | -0.11(-0.46%) |
Aug 30, 2016 | 23.38 | 23.42 | 23.24 | 23.29 | 422,478 | -0.08(-0.33%) |
Aug 29, 2016 | 23.13 | 23.41 | 23.13 | 23.37 | 647,739 | +0.19(+0.83%) |
Aug 26, 2016 | 23.04 | 23.21 | 22.96 | 23.18 | 567,312 | +0.18(+0.80%) |
Aug 25, 2016 | 22.99 | 23.13 | 22.93 | 22.99 | 1,239,688 | -0.06(-0.27%) |
Aug 24, 2016 | 23.39 | 23.41 | 23.03 | 23.05 | 280,203 | -0.34(-1.44%) |
Aug 23, 2016 | 23.45 | 23.56 | 23.39 | 23.39 | 1,322,044 | +0.02(+0.09%) |
Aug 22, 2016 | 23.34 | 23.42 | 23.30 | 23.37 | 320,222 | +0.02(+0.09%) |
Aug 19, 2016 | 23.25 | 23.35 | 23.19 | 23.35 | 739,763 | +0.06(+0.24%) |
Aug 18, 2016 | 23.24 | 23.32 | 23.17 | 23.29 | 666,323 | +0.04(+0.16%) |
Aug 17, 2016 | 23.33 | 23.44 | 23.14 | 23.26 | 919,114 | -0.07(-0.30%) |
Aug 16, 2016 | 23.47 | 23.47 | 23.32 | 23.33 | 964,288 | -0.19(-0.82%) |
Aug 15, 2016 | 23.46 | 23.56 | 23.43 | 23.52 | 723,974 | +0.08(+0.35%) |
Aug 12, 2016 | 23.49 | 23.49 | 23.38 | 23.44 | 461,081 | -0.08(-0.35%) |
Aug 11, 2016 | 23.49 | 23.55 | 23.41 | 23.52 | 577,396 | +0.09(+0.40%) |
Aug 10, 2016 | 23.52 | 23.52 | 23.34 | 23.43 | 489,792 | -0.10(-0.42%) |
Aug 09, 2016 | 23.36 | 23.58 | 23.36 | 23.53 | 1,604,726 | +0.20(+0.85%) |
Aug 08, 2016 | 23.42 | 23.53 | 23.29 | 23.33 | 969,636 | -0.07(-0.29%) |
Aug 05, 2016 | 23.33 | 23.41 | 23.23 | 23.40 | 474,002 | +0.11(+0.46%) |
Aug 04, 2016 | 23.18 | 23.33 | 23.15 | 23.29 | 416,679 | +0.09(+0.40%) |
Aug 03, 2016 | 23.25 | 23.29 | 23.15 | 23.20 | 296,339 | -0.10(-0.42%) |
Aug 02, 2016 | 23.43 | 23.45 | 23.18 | 23.29 | 408,549 | -0.10(-0.44%) |