Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.09 | 23.09 | 23.00 | 23.02 | 59,404 | +0.05(+0.22%) |
Oct 28, 2016 | 22.91 | 23.14 | 22.91 | 22.97 | 117,268 | -0.02(-0.09%) |
Oct 27, 2016 | 22.98 | 23.10 | 22.87 | 22.99 | 338,433 | +0.15(+0.66%) |
Oct 26, 2016 | 23.13 | 23.13 | 22.84 | 22.84 | 210,508 | -0.21(-0.91%) |
Oct 25, 2016 | 23.23 | 23.23 | 22.99 | 23.05 | 232,378 | -0.17(-0.73%) |
Oct 24, 2016 | 23.52 | 23.57 | 23.20 | 23.22 | 193,521 | -0.05(-0.21%) |
Oct 21, 2016 | 23.41 | 23.56 | 23.24 | 23.27 | 211,706 | -0.25(-1.06%) |
Oct 20, 2016 | 23.25 | 23.57 | 23.25 | 23.52 | 900,578 | +0.39(+1.69%) |
Oct 19, 2016 | 23.10 | 23.29 | 23.07 | 23.13 | 132,759 | +0.15(+0.65%) |
Oct 18, 2016 | 22.84 | 23.09 | 22.76 | 22.98 | 122,486 | +0.28(+1.23%) |
Oct 17, 2016 | 22.66 | 23.05 | 22.51 | 22.70 | 119,431 | -0.01(-0.04%) |
Oct 14, 2016 | 22.94 | 23.02 | 22.68 | 22.71 | 142,211 | -0.22(-0.96%) |
Oct 13, 2016 | 22.77 | 22.93 | 22.60 | 22.93 | 758,529 | +0.09(+0.39%) |
Oct 12, 2016 | 22.80 | 22.85 | 22.67 | 22.84 | 675,899 | +0.18(+0.79%) |
Oct 11, 2016 | 23.03 | 23.04 | 22.64 | 22.66 | 469,895 | -0.38(-1.65%) |
Oct 10, 2016 | 23.04 | 23.07 | 22.83 | 23.04 | 260,129 | +0.03(+0.13%) |
Oct 07, 2016 | 23.12 | 23.47 | 22.97 | 23.01 | 573,793 | -0.07(-0.30%) |
Oct 06, 2016 | 23.15 | 23.20 | 22.91 | 23.08 | 1,481,138 | -0.04(-0.17%) |
Oct 05, 2016 | 23.00 | 23.17 | 22.88 | 23.12 | 479,967 | +0.29(+1.27%) |
Oct 04, 2016 | 22.84 | 23.07 | 22.75 | 22.83 | 389,906 | +0.12(+0.53%) |
Oct 03, 2016 | 23.27 | 23.27 | 22.68 | 22.71 | 1,107,529 | -0.56(-2.41%) |
Sep 30, 2016 | 22.46 | 23.47 | 22.45 | 23.27 | 1,639,201 | +1.04(+4.68%) |
Sep 29, 2016 | 23.13 | 23.25 | 21.86 | 22.23 | 1,424,139 | -0.90(-3.89%) |
Sep 28, 2016 | 23.30 | 23.37 | 22.92 | 23.13 | 443,592 | +0.34(+1.49%) |
Sep 27, 2016 | 23.19 | 23.50 | 22.06 | 22.79 | 845,994 | -0.72(-3.06%) |
Sep 26, 2016 | 24.30 | 24.30 | 23.29 | 23.51 | 581,520 | -1.22(-4.93%) |
Sep 23, 2016 | 24.78 | 24.81 | 24.61 | 24.73 | 257,719 | -0.05(-0.20%) |
Sep 22, 2016 | 24.61 | 24.83 | 24.61 | 24.78 | 151,667 | +0.34(+1.39%) |
Sep 21, 2016 | 24.17 | 24.50 | 24.17 | 24.44 | 231,441 | +0.11(+0.45%) |
Sep 20, 2016 | 24.55 | 24.55 | 23.76 | 24.33 | 511,073 | -0.28(-1.14%) |
Sep 19, 2016 | 24.60 | 24.94 | 24.60 | 24.61 | 339,032 | -0.14(-0.57%) |
Sep 16, 2016 | 25.00 | 25.00 | 24.40 | 24.75 | 541,699 | -0.49(-1.94%) |
Sep 15, 2016 | 25.20 | 25.24 | 25.20 | 25.24 | 47,121 | +0.00(+0.00%) |
Sep 14, 2016 | 25.20 | 25.28 | 25.17 | 25.24 | 36,642 | -0.05(-0.20%) |
Sep 13, 2016 | 25.25 | 25.30 | 25.16 | 25.29 | 64,722 | +0.03(+0.12%) |
Sep 12, 2016 | 25.25 | 25.29 | 25.20 | 25.26 | 52,534 | +0.06(+0.24%) |
Sep 09, 2016 | 25.28 | 25.28 | 25.16 | 25.20 | 82,886 | -0.07(-0.28%) |
Sep 08, 2016 | 25.28 | 25.30 | 25.24 | 25.27 | 53,762 | -0.03(-0.12%) |
Sep 07, 2016 | 25.20 | 25.34 | 25.20 | 25.30 | 59,389 | +0.07(+0.28%) |
Sep 06, 2016 | 25.20 | 25.23 | 25.15 | 25.23 | 44,787 | -0.01(-0.04%) |
Sep 02, 2016 | 25.24 | 25.24 | 25.24 | 0 | +0.07(+0.28%) | |
Sep 01, 2016 | 25.19 | 25.19 | 25.10 | 25.17 | 102,194 | +0.01(+0.04%) |
Aug 31, 2016 | 25.24 | 25.25 | 25.15 | 25.16 | 96,840 | -0.04(-0.16%) |
Aug 30, 2016 | 25.20 | 25.27 | 25.18 | 25.20 | 95,326 | +0.00(+0.00%) |
Aug 29, 2016 | 25.28 | 25.28 | 25.19 | 25.20 | 90,628 | -0.07(-0.28%) |
Aug 26, 2016 | 25.25 | 25.34 | 25.21 | 25.27 | 96,075 | +0.02(+0.08%) |
Aug 25, 2016 | 25.30 | 25.39 | 25.20 | 25.25 | 151,777 | -0.09(-0.36%) |
Aug 24, 2016 | 25.30 | 25.39 | 25.26 | 25.34 | 110,940 | +0.04(+0.16%) |
Aug 23, 2016 | 25.30 | 25.35 | 25.27 | 25.30 | 68,492 | +0.03(+0.12%) |
Aug 22, 2016 | 25.23 | 25.28 | 25.15 | 25.27 | 73,764 | +0.09(+0.36%) |
Aug 19, 2016 | 25.10 | 25.19 | 25.07 | 25.18 | 74,500 | +0.09(+0.36%) |
Aug 18, 2016 | 25.25 | 25.31 | 25.09 | 25.09 | 146,694 | -0.58(-2.26%) |
Aug 17, 2016 | 25.57 | 25.72 | 25.53 | 25.67 | 110,420 | +0.07(+0.27%) |
Aug 16, 2016 | 25.49 | 25.60 | 25.44 | 25.60 | 94,752 | +0.06(+0.23%) |
Aug 15, 2016 | 25.45 | 25.54 | 25.40 | 25.54 | 116,942 | +0.16(+0.63%) |
Aug 12, 2016 | 25.35 | 25.39 | 25.32 | 25.38 | 53,187 | +0.13(+0.51%) |
Aug 11, 2016 | 25.42 | 25.45 | 25.25 | 25.25 | 119,635 | -0.18(-0.71%) |
Aug 10, 2016 | 25.41 | 25.50 | 25.31 | 25.43 | 83,833 | +0.03(+0.12%) |
Aug 09, 2016 | 25.29 | 25.44 | 25.28 | 25.40 | 87,906 | +0.13(+0.52%) |
Aug 08, 2016 | 25.17 | 25.29 | 25.16 | 25.27 | 127,103 | +0.08(+0.31%) |
Aug 05, 2016 | 25.15 | 25.21 | 25.10 | 25.19 | 65,088 | +0.04(+0.16%) |
Aug 04, 2016 | 25.05 | 25.20 | 25.05 | 25.15 | 115,638 | +0.08(+0.32%) |
Aug 03, 2016 | 25.00 | 25.13 | 25.00 | 25.07 | 121,820 | -0.02(-0.08%) |
Aug 02, 2016 | 25.02 | 25.10 | 24.94 | 25.09 | 137,869 | -0.01(-0.04%) |