Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.18 | 19.18 | 18.98 | 19.10 | 7,005 | -0.01(-0.04%) |
Oct 28, 2016 | 19.26 | 19.28 | 18.88 | 19.11 | 13,032 | -0.27(-1.37%) |
Oct 27, 2016 | 19.78 | 20.10 | 19.37 | 19.37 | 16,685 | -0.46(-2.34%) |
Oct 26, 2016 | 20.10 | 20.10 | 19.71 | 19.84 | 11,797 | -0.31(-1.52%) |
Oct 25, 2016 | 20.20 | 20.33 | 20.09 | 20.15 | 2,984 | -0.18(-0.89%) |
Oct 24, 2016 | 20.63 | 20.63 | 20.32 | 20.33 | 8,867 | -0.36(-1.75%) |
Oct 21, 2016 | 20.63 | 20.90 | 20.63 | 20.69 | 8,518 | -0.08(-0.37%) |
Oct 20, 2016 | 20.27 | 20.91 | 20.27 | 20.77 | 3,024 | +0.32(+1.58%) |
Oct 19, 2016 | 20.72 | 20.72 | 20.28 | 20.44 | 8,404 | -0.34(-1.66%) |
Oct 18, 2016 | 20.75 | 20.83 | 20.75 | 20.79 | 3,540 | +0.25(+1.24%) |
Oct 17, 2016 | 20.77 | 20.77 | 20.32 | 20.54 | 9,763 | -0.17(-0.83%) |
Oct 14, 2016 | 21.46 | 21.46 | 20.68 | 20.71 | 16,308 | -0.68(-3.18%) |
Oct 13, 2016 | 21.22 | 21.65 | 21.22 | 21.39 | 12,833 | -0.26(-1.21%) |
Oct 12, 2016 | 22.35 | 22.60 | 21.58 | 21.65 | 8,368 | -0.95(-4.20%) |
Oct 11, 2016 | 23.51 | 23.51 | 22.50 | 22.60 | 8,272 | -0.90(-3.84%) |
Oct 10, 2016 | 23.24 | 23.51 | 23.24 | 23.50 | 2,909 | +0.60(+2.62%) |
Oct 07, 2016 | 23.07 | 23.07 | 22.90 | 22.90 | 1,607 | -0.17(-0.72%) |
Oct 06, 2016 | 23.38 | 23.38 | 23.05 | 23.07 | 6,293 | -0.62(-2.61%) |
Oct 05, 2016 | 23.49 | 23.87 | 23.49 | 23.68 | 6,987 | +0.36(+1.56%) |
Oct 04, 2016 | 23.45 | 23.71 | 23.32 | 23.32 | 11,023 | +0.00(+0.00%) |
Oct 03, 2016 | 23.15 | 23.32 | 23.08 | 23.32 | 3,482 | -0.10(-0.43%) |
Sep 30, 2016 | 23.13 | 23.47 | 23.13 | 23.42 | 2,966 | +0.34(+1.49%) |
Sep 29, 2016 | 23.78 | 23.78 | 23.06 | 23.08 | 5,170 | -0.80(-3.33%) |
Sep 28, 2016 | 24.02 | 24.02 | 23.59 | 23.87 | 3,430 | +0.02(+0.10%) |
Sep 27, 2016 | 23.44 | 23.85 | 23.44 | 23.85 | 7,740 | +0.58(+2.50%) |
Sep 26, 2016 | 23.69 | 23.69 | 23.17 | 23.27 | 8,749 | -0.41(-1.72%) |
Sep 23, 2016 | 23.88 | 23.93 | 23.68 | 23.68 | 8,666 | -0.08(-0.34%) |
Sep 22, 2016 | 23.77 | 23.79 | 23.62 | 23.76 | 3,719 | +0.07(+0.31%) |
Sep 21, 2016 | 23.69 | 23.76 | 23.08 | 23.68 | 14,549 | +0.14(+0.58%) |
Sep 20, 2016 | 23.41 | 23.62 | 23.41 | 23.55 | 4,016 | +0.35(+1.53%) |
Sep 19, 2016 | 23.59 | 23.59 | 23.14 | 23.19 | 7,425 | -0.08(-0.35%) |
Sep 16, 2016 | 23.14 | 23.39 | 23.14 | 23.28 | 5,772 | +0.09(+0.40%) |
Sep 15, 2016 | 22.82 | 23.23 | 22.82 | 23.18 | 4,841 | +0.36(+1.57%) |
Sep 14, 2016 | 22.35 | 22.83 | 22.35 | 22.83 | 8,662 | +0.56(+2.50%) |
Sep 13, 2016 | 22.01 | 22.27 | 21.87 | 22.27 | 3,374 | -0.44(-1.95%) |
Sep 12, 2016 | 21.78 | 22.71 | 21.72 | 22.71 | 10,337 | +0.58(+2.61%) |
Sep 09, 2016 | 22.59 | 22.59 | 22.12 | 22.13 | 11,089 | -0.64(-2.79%) |
Sep 08, 2016 | 22.52 | 22.78 | 22.52 | 22.77 | 16,467 | +0.24(+1.05%) |
Sep 07, 2016 | 22.46 | 22.53 | 22.35 | 22.53 | 3,544 | +0.19(+0.83%) |
Sep 06, 2016 | 21.91 | 22.38 | 21.87 | 22.35 | 8,475 | +0.49(+2.22%) |
Sep 02, 2016 | 21.98 | 21.86 | 21.86 | 21.86 | 5,840 | +0.05(+0.25%) |
Sep 01, 2016 | 21.81 | 21.84 | 21.74 | 21.81 | 9,785 | -0.05(-0.21%) |
Aug 31, 2016 | 22.12 | 22.12 | 21.75 | 21.85 | 6,555 | -0.42(-1.90%) |
Aug 30, 2016 | 22.25 | 22.36 | 22.17 | 22.27 | 5,941 | +0.01(+0.02%) |
Aug 29, 2016 | 22.01 | 22.27 | 21.96 | 22.27 | 6,419 | +0.19(+0.87%) |
Aug 26, 2016 | 21.97 | 22.22 | 21.78 | 22.08 | 5,924 | +0.31(+1.42%) |
Aug 25, 2016 | 22.02 | 22.32 | 21.42 | 21.77 | 19,863 | -0.26(-1.16%) |
Aug 24, 2016 | 23.27 | 23.27 | 21.96 | 22.02 | 9,193 | -1.11(-4.79%) |
Aug 23, 2016 | 23.14 | 23.14 | 23.03 | 23.13 | 2,613 | +0.08(+0.35%) |
Aug 22, 2016 | 22.97 | 23.14 | 22.90 | 23.05 | 7,447 | +0.44(+1.93%) |
Aug 19, 2016 | 22.76 | 22.76 | 22.59 | 22.61 | 6,106 | -0.15(-0.68%) |
Aug 18, 2016 | 23.01 | 23.01 | 22.69 | 22.77 | 6,057 | +0.03(+0.15%) |
Aug 17, 2016 | 23.08 | 23.08 | 22.70 | 22.73 | 16,113 | -0.52(-2.23%) |
Aug 16, 2016 | 23.37 | 23.38 | 23.23 | 23.25 | 3,281 | -0.27(-1.14%) |
Aug 15, 2016 | 23.34 | 23.71 | 23.19 | 23.52 | 30,086 | +0.32(+1.37%) |
Aug 12, 2016 | 23.46 | 23.46 | 22.75 | 23.20 | 8,197 | +0.37(+1.62%) |
Aug 11, 2016 | 22.70 | 22.98 | 22.59 | 22.83 | 7,225 | +0.12(+0.53%) |
Aug 10, 2016 | 23.14 | 23.20 | 22.71 | 22.71 | 3,052 | -0.60(-2.57%) |
Aug 09, 2016 | 22.93 | 23.34 | 22.93 | 23.31 | 9,469 | +0.26(+1.14%) |
Aug 08, 2016 | 23.59 | 23.72 | 23.02 | 23.05 | 13,088 | -0.45(-1.93%) |
Aug 05, 2016 | 23.22 | 23.62 | 23.02 | 23.50 | 24,535 | +0.45(+1.97%) |
Aug 04, 2016 | 23.31 | 23.36 | 23.00 | 23.05 | 8,266 | -0.18(-0.78%) |
Aug 03, 2016 | 22.53 | 23.23 | 22.53 | 23.23 | 20,340 | +0.66(+2.95%) |
Aug 02, 2016 | 22.53 | 22.69 | 22.17 | 22.57 | 43,370 | +0.08(+0.37%) |