Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.54 | 23.68 | 23.44 | 23.55 | 524,489 | +0.05(+0.23%) |
Oct 28, 2016 | 23.83 | 23.83 | 23.41 | 23.50 | 249,636 | -0.28(-1.16%) |
Oct 27, 2016 | 23.82 | 23.90 | 23.65 | 23.77 | 353,124 | +0.17(+0.70%) |
Oct 26, 2016 | 23.58 | 23.92 | 23.56 | 23.61 | 266,085 | -0.15(-0.63%) |
Oct 25, 2016 | 23.81 | 23.91 | 23.62 | 23.76 | 291,924 | -0.13(-0.53%) |
Oct 24, 2016 | 23.84 | 24.14 | 23.76 | 23.88 | 213,937 | +0.25(+1.06%) |
Oct 21, 2016 | 23.61 | 23.73 | 23.52 | 23.63 | 322,954 | -0.17(-0.73%) |
Oct 20, 2016 | 24.03 | 24.31 | 23.79 | 23.80 | 525,447 | -0.45(-1.85%) |
Oct 19, 2016 | 24.11 | 24.29 | 24.00 | 24.25 | 436,331 | +0.28(+1.18%) |
Oct 18, 2016 | 24.16 | 24.16 | 23.82 | 23.97 | 343,364 | +0.09(+0.36%) |
Oct 17, 2016 | 23.94 | 24.10 | 23.82 | 23.88 | 335,387 | -0.10(-0.43%) |
Oct 14, 2016 | 24.01 | 24.12 | 23.81 | 23.99 | 407,542 | +0.25(+1.06%) |
Oct 13, 2016 | 24.22 | 24.22 | 23.55 | 23.73 | 563,157 | -0.72(-2.93%) |
Oct 12, 2016 | 24.50 | 24.68 | 24.39 | 24.45 | 246,019 | -0.04(-0.16%) |
Oct 11, 2016 | 24.72 | 24.86 | 24.31 | 24.49 | 433,586 | -0.27(-1.08%) |
Oct 10, 2016 | 24.66 | 24.91 | 24.66 | 24.76 | 258,655 | +0.25(+1.03%) |
Oct 07, 2016 | 24.41 | 24.56 | 24.19 | 24.50 | 468,732 | +0.02(+0.10%) |
Oct 06, 2016 | 24.56 | 24.60 | 24.40 | 24.48 | 339,673 | -0.03(-0.13%) |
Oct 05, 2016 | 24.23 | 24.74 | 24.20 | 24.51 | 550,525 | +0.44(+1.83%) |
Oct 04, 2016 | 24.01 | 24.29 | 23.91 | 24.07 | 256,775 | +0.17(+0.72%) |
Oct 03, 2016 | 23.96 | 24.18 | 23.84 | 23.90 | 391,788 | -0.31(-1.27%) |
Sep 30, 2016 | 23.99 | 24.38 | 23.90 | 24.21 | 520,434 | +0.32(+1.35%) |
Sep 29, 2016 | 24.37 | 24.46 | 23.87 | 23.88 | 235,222 | -0.42(-1.72%) |
Sep 28, 2016 | 24.10 | 24.31 | 23.87 | 24.30 | 278,449 | +0.34(+1.41%) |
Sep 27, 2016 | 23.75 | 23.99 | 23.66 | 23.96 | 213,381 | +0.13(+0.56%) |
Sep 26, 2016 | 24.19 | 24.29 | 23.82 | 23.83 | 441,521 | -0.61(-2.51%) |
Sep 23, 2016 | 24.54 | 24.61 | 24.38 | 24.44 | 363,735 | -0.07(-0.29%) |
Sep 22, 2016 | 24.32 | 24.54 | 24.28 | 24.51 | 331,995 | +0.26(+1.07%) |
Sep 21, 2016 | 23.71 | 24.38 | 23.71 | 24.25 | 292,857 | +0.16(+0.65%) |
Sep 20, 2016 | 24.27 | 24.27 | 24.10 | 24.10 | 298,366 | -0.05(-0.23%) |
Sep 19, 2016 | 24.07 | 24.23 | 23.94 | 24.15 | 338,888 | +0.20(+0.82%) |
Sep 16, 2016 | 24.07 | 24.07 | 23.73 | 23.95 | 865,029 | -0.16(-0.65%) |
Sep 15, 2016 | 23.83 | 24.13 | 23.81 | 24.11 | 376,492 | +0.30(+1.25%) |
Sep 14, 2016 | 24.14 | 24.26 | 23.79 | 23.81 | 615,726 | -0.36(-1.50%) |
Sep 13, 2016 | 24.65 | 24.65 | 23.98 | 24.17 | 791,539 | -0.60(-2.41%) |
Sep 12, 2016 | 24.54 | 24.83 | 24.17 | 24.77 | 1,002,302 | +0.16(+0.64%) |
Sep 09, 2016 | 24.52 | 24.87 | 24.50 | 24.61 | 1,283,800 | +0.02(+0.10%) |
Sep 08, 2016 | 24.53 | 24.65 | 24.44 | 24.59 | 346,535 | +0.02(+0.06%) |
Sep 07, 2016 | 24.16 | 24.58 | 24.16 | 24.58 | 438,158 | +0.34(+1.40%) |
Sep 06, 2016 | 24.83 | 24.85 | 24.17 | 24.24 | 355,865 | -0.56(-2.25%) |
Sep 02, 2016 | 24.72 | 24.80 | 24.80 | 24.80 | 444,423 | +0.22(+0.90%) |
Sep 01, 2016 | 24.77 | 24.89 | 24.39 | 24.58 | 509,849 | -0.13(-0.54%) |
Aug 31, 2016 | 24.73 | 24.83 | 24.45 | 24.71 | 575,543 | -0.02(-0.06%) |
Aug 30, 2016 | 24.54 | 24.72 | 24.50 | 24.72 | 396,034 | +0.28(+1.16%) |
Aug 29, 2016 | 24.39 | 24.52 | 24.04 | 24.44 | 496,053 | +0.09(+0.39%) |
Aug 26, 2016 | 24.28 | 24.43 | 24.18 | 24.35 | 604,327 | +0.08(+0.32%) |
Aug 25, 2016 | 24.12 | 24.28 | 24.06 | 24.27 | 425,188 | +0.16(+0.65%) |
Aug 24, 2016 | 24.19 | 24.29 | 24.06 | 24.11 | 320,093 | -0.04(-0.16%) |
Aug 23, 2016 | 24.30 | 24.32 | 24.09 | 24.15 | 374,051 | -0.01(-0.03%) |
Aug 22, 2016 | 24.16 | 24.25 | 23.96 | 24.16 | 353,878 | -0.06(-0.26%) |
Aug 19, 2016 | 24.29 | 24.33 | 24.06 | 24.22 | 494,464 | -0.07(-0.29%) |
Aug 18, 2016 | 24.09 | 24.32 | 23.99 | 24.29 | 356,457 | +0.20(+0.84%) |
Aug 17, 2016 | 23.93 | 24.17 | 23.87 | 24.09 | 291,061 | +0.12(+0.49%) |
Aug 16, 2016 | 24.08 | 24.19 | 23.96 | 23.97 | 439,217 | -0.21(-0.87%) |
Aug 15, 2016 | 23.95 | 24.21 | 23.77 | 24.18 | 218,011 | +0.34(+1.41%) |
Aug 12, 2016 | 23.77 | 23.86 | 23.68 | 23.85 | 272,355 | -0.08(-0.33%) |
Aug 11, 2016 | 23.92 | 24.04 | 23.77 | 23.93 | 387,150 | +0.16(+0.66%) |
Aug 10, 2016 | 24.11 | 24.11 | 23.69 | 23.77 | 326,526 | -0.33(-1.36%) |
Aug 09, 2016 | 23.84 | 24.14 | 23.84 | 24.10 | 331,251 | +0.20(+0.85%) |
Aug 08, 2016 | 24.15 | 24.20 | 23.80 | 23.89 | 286,564 | -0.20(-0.81%) |
Aug 05, 2016 | 23.54 | 24.10 | 23.54 | 24.09 | 866,718 | +0.82(+3.53%) |
Aug 04, 2016 | 23.27 | 23.46 | 23.07 | 23.27 | 311,600 | -0.12(-0.50%) |
Aug 03, 2016 | 23.08 | 23.39 | 23.08 | 23.39 | 336,932 | +0.34(+1.46%) |
Aug 02, 2016 | 23.28 | 23.33 | 23.00 | 23.05 | 356,677 | -0.22(-0.94%) |