Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.98 | 22.33 | 21.89 | 22.00 | 873,432 | +0.06(+0.29%) |
Oct 28, 2016 | 21.79 | 22.33 | 21.73 | 21.94 | 819,234 | +0.17(+0.76%) |
Oct 27, 2016 | 21.79 | 21.81 | 21.52 | 21.77 | 662,182 | +0.02(+0.08%) |
Oct 26, 2016 | 21.64 | 21.90 | 21.50 | 21.75 | 645,781 | -0.01(-0.04%) |
Oct 25, 2016 | 22.00 | 22.24 | 21.65 | 21.76 | 611,868 | -0.34(-1.54%) |
Oct 24, 2016 | 22.67 | 22.83 | 22.07 | 22.10 | 1,310,664 | -0.71(-3.11%) |
Oct 21, 2016 | 22.29 | 22.84 | 22.27 | 22.81 | 428,132 | +0.21(+0.94%) |
Oct 20, 2016 | 22.42 | 22.74 | 22.18 | 22.60 | 1,026,992 | -0.11(-0.49%) |
Oct 19, 2016 | 22.75 | 22.86 | 22.44 | 22.71 | 541,456 | +0.10(+0.45%) |
Oct 18, 2016 | 23.43 | 23.43 | 22.60 | 22.61 | 652,910 | -0.12(-0.53%) |
Oct 17, 2016 | 23.14 | 23.26 | 22.72 | 22.73 | 792,584 | -0.43(-1.87%) |
Oct 14, 2016 | 23.11 | 23.82 | 22.94 | 23.16 | 1,745,802 | +1.15(+5.23%) |
Oct 13, 2016 | 22.01 | 22.29 | 21.91 | 22.01 | 726,820 | -0.22(-0.99%) |
Oct 12, 2016 | 22.33 | 22.52 | 22.17 | 22.23 | 706,953 | -0.22(-0.98%) |
Oct 11, 2016 | 22.72 | 23.02 | 22.38 | 22.45 | 900,548 | -0.29(-1.30%) |
Oct 10, 2016 | 22.50 | 23.14 | 22.67 | 22.75 | 676,298 | +0.25(+1.11%) |
Oct 07, 2016 | 22.96 | 22.96 | 22.35 | 22.50 | 1,021,610 | -0.44(-1.93%) |
Oct 06, 2016 | 23.04 | 23.32 | 22.85 | 22.94 | 1,429,600 | -0.08(-0.36%) |
Oct 05, 2016 | 22.84 | 23.32 | 22.70 | 23.03 | 1,344,485 | +0.41(+1.83%) |
Oct 04, 2016 | 23.08 | 23.27 | 22.49 | 22.61 | 807,622 | -0.41(-1.80%) |
Oct 03, 2016 | 23.25 | 23.40 | 22.95 | 23.03 | 1,037,243 | -0.39(-1.65%) |
Sep 30, 2016 | 22.83 | 23.64 | 22.73 | 23.41 | 1,427,768 | +1.03(+4.61%) |
Sep 29, 2016 | 22.44 | 22.93 | 22.18 | 22.38 | 980,793 | +0.01(+0.04%) |
Sep 28, 2016 | 21.79 | 22.41 | 21.64 | 22.37 | 895,351 | +0.69(+3.19%) |
Sep 27, 2016 | 21.24 | 21.72 | 21.08 | 21.68 | 838,873 | +0.27(+1.25%) |
Sep 26, 2016 | 21.23 | 21.66 | 20.87 | 21.41 | 1,190,647 | +0.18(+0.87%) |
Sep 23, 2016 | 22.49 | 22.75 | 21.22 | 21.23 | 1,372,094 | -1.48(-6.53%) |
Sep 22, 2016 | 22.51 | 22.75 | 22.41 | 22.71 | 894,382 | +0.42(+1.90%) |
Sep 21, 2016 | 22.19 | 22.45 | 22.07 | 22.29 | 743,690 | +0.36(+1.64%) |
Sep 20, 2016 | 22.25 | 22.40 | 21.93 | 21.93 | 1,054,139 | -0.28(-1.25%) |
Sep 19, 2016 | 22.34 | 22.59 | 22.03 | 22.21 | 913,019 | -0.01(-0.04%) |
Sep 16, 2016 | 22.19 | 22.32 | 21.85 | 22.22 | 1,255,322 | -0.22(-0.99%) |
Sep 15, 2016 | 21.60 | 22.56 | 21.56 | 22.44 | 864,450 | +0.88(+4.06%) |
Sep 14, 2016 | 21.75 | 22.05 | 21.42 | 21.56 | 988,214 | -0.16(-0.72%) |
Sep 13, 2016 | 22.38 | 22.60 | 21.56 | 21.72 | 1,335,557 | -1.00(-4.42%) |
Sep 12, 2016 | 21.84 | 22.80 | 21.51 | 22.72 | 1,189,394 | +0.51(+2.28%) |
Sep 09, 2016 | 22.98 | 23.14 | 22.20 | 22.22 | 1,168,622 | -0.96(-4.13%) |
Sep 08, 2016 | 23.21 | 23.28 | 22.97 | 23.17 | 689,295 | +0.10(+0.44%) |
Sep 07, 2016 | 22.56 | 23.15 | 22.51 | 23.07 | 950,030 | +0.46(+2.04%) |
Sep 06, 2016 | 22.46 | 22.67 | 22.38 | 22.61 | 519,911 | +0.15(+0.66%) |
Sep 02, 2016 | 22.36 | 22.46 | 22.46 | 22.46 | 752,763 | +0.32(+1.46%) |
Sep 01, 2016 | 22.43 | 22.61 | 21.80 | 22.14 | 924,605 | -0.23(-1.03%) |
Aug 31, 2016 | 22.39 | 22.61 | 22.18 | 22.37 | 888,812 | -0.10(-0.45%) |
Aug 30, 2016 | 22.57 | 22.80 | 22.28 | 22.47 | 911,968 | -0.02(-0.08%) |
Aug 29, 2016 | 22.10 | 22.60 | 22.10 | 22.49 | 999,782 | +0.36(+1.62%) |
Aug 26, 2016 | 22.01 | 22.46 | 21.97 | 22.13 | 1,205,365 | +0.17(+0.75%) |
Aug 25, 2016 | 21.97 | 22.12 | 21.89 | 21.97 | 651,240 | -0.01(-0.04%) |
Aug 24, 2016 | 22.33 | 22.50 | 21.97 | 21.98 | 962,400 | -0.40(-1.77%) |
Aug 23, 2016 | 22.20 | 22.61 | 22.20 | 22.37 | 891,702 | +0.30(+1.38%) |
Aug 22, 2016 | 22.11 | 22.29 | 21.88 | 22.07 | 929,590 | -0.27(-1.20%) |
Aug 19, 2016 | 21.88 | 22.52 | 21.83 | 22.33 | 924,177 | +0.22(+1.00%) |
Aug 18, 2016 | 21.80 | 22.23 | 21.74 | 22.11 | 2,890,461 | -0.02(-0.08%) |
Aug 17, 2016 | 22.18 | 22.34 | 21.99 | 22.13 | 853,341 | -0.06(-0.29%) |
Aug 16, 2016 | 22.31 | 22.36 | 22.10 | 22.20 | 592,863 | -0.08(-0.37%) |
Aug 15, 2016 | 21.90 | 22.37 | 21.89 | 22.28 | 695,949 | +0.54(+2.50%) |
Aug 12, 2016 | 21.90 | 22.03 | 21.72 | 21.74 | 644,193 | -0.15(-0.67%) |
Aug 11, 2016 | 21.86 | 22.07 | 21.74 | 21.88 | 776,382 | +0.05(+0.21%) |
Aug 10, 2016 | 22.40 | 22.45 | 21.72 | 21.84 | 1,039,992 | -0.42(-1.90%) |
Aug 09, 2016 | 22.21 | 22.65 | 22.14 | 22.26 | 1,366,295 | -0.27(-1.19%) |
Aug 08, 2016 | 22.44 | 22.69 | 22.38 | 22.53 | 1,694,761 | +0.02(+0.08%) |
Aug 05, 2016 | 21.86 | 22.71 | 21.83 | 22.51 | 1,657,635 | +0.45(+2.04%) |
Aug 04, 2016 | 21.53 | 22.26 | 21.53 | 22.06 | 1,543,899 | +0.40(+1.87%) |
Aug 03, 2016 | 21.35 | 21.84 | 21.25 | 21.66 | 1,432,778 | +0.20(+0.94%) |
Aug 02, 2016 | 20.53 | 22.13 | 20.53 | 21.45 | 3,071,025 | -0.37(-1.68%) |