Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.75 | 23.95 | 23.33 | 23.42 | 826,316 | +0.01(+0.03%) |
Oct 28, 2016 | 23.45 | 23.51 | 23.28 | 23.42 | 1,077,096 | -0.10(-0.43%) |
Oct 27, 2016 | 23.50 | 23.61 | 23.47 | 23.52 | 867,280 | +0.01(+0.03%) |
Oct 26, 2016 | 23.48 | 23.60 | 23.45 | 23.51 | 892,078 | +0.02(+0.07%) |
Oct 25, 2016 | 23.51 | 23.59 | 23.43 | 23.49 | 1,006,439 | +0.18(+0.77%) |
Oct 24, 2016 | 23.34 | 23.41 | 23.27 | 23.31 | 733,990 | -0.08(-0.34%) |
Oct 21, 2016 | 23.29 | 23.46 | 23.28 | 23.39 | 1,019,215 | +0.09(+0.40%) |
Oct 20, 2016 | 23.27 | 23.38 | 23.21 | 23.30 | 1,127,449 | +0.31(+1.33%) |
Oct 19, 2016 | 23.08 | 23.18 | 22.98 | 22.99 | 1,170,265 | -0.19(-0.81%) |
Oct 18, 2016 | 23.29 | 23.31 | 23.16 | 23.18 | 1,242,167 | +0.29(+1.27%) |
Oct 17, 2016 | 23.01 | 23.08 | 22.88 | 22.89 | 869,531 | -0.20(-0.88%) |
Oct 14, 2016 | 23.16 | 23.28 | 23.09 | 23.09 | 656,468 | +0.13(+0.58%) |
Oct 13, 2016 | 22.93 | 23.05 | 22.81 | 22.96 | 1,080,947 | -0.03(-0.14%) |
Oct 12, 2016 | 22.98 | 23.05 | 22.90 | 22.99 | 555,363 | +0.10(+0.45%) |
Oct 11, 2016 | 23.13 | 23.13 | 22.82 | 22.89 | 572,431 | -0.38(-1.65%) |
Oct 10, 2016 | 23.26 | 23.42 | 23.26 | 23.27 | 444,662 | +0.14(+0.61%) |
Oct 07, 2016 | 23.22 | 23.25 | 23.01 | 23.13 | 347,406 | -0.10(-0.44%) |
Oct 06, 2016 | 23.24 | 23.27 | 23.15 | 23.23 | 604,290 | -0.24(-1.04%) |
Oct 05, 2016 | 23.31 | 23.53 | 23.31 | 23.48 | 869,855 | +0.66(+2.89%) |
Oct 04, 2016 | 22.91 | 23.07 | 22.79 | 22.82 | 654,537 | +0.04(+0.17%) |
Oct 03, 2016 | 22.74 | 22.87 | 22.69 | 22.78 | 2,434,250 | +0.07(+0.31%) |
Sep 30, 2016 | 22.52 | 22.79 | 22.47 | 22.71 | 618,655 | +0.07(+0.31%) |
Sep 29, 2016 | 22.79 | 22.86 | 22.59 | 22.64 | 452,395 | -0.27(-1.17%) |
Sep 28, 2016 | 22.90 | 22.91 | 22.68 | 22.90 | 393,072 | +0.09(+0.41%) |
Sep 27, 2016 | 22.90 | 22.95 | 22.79 | 22.81 | 717,420 | +0.17(+0.74%) |
Sep 26, 2016 | 22.69 | 22.78 | 22.60 | 22.64 | 722,888 | -0.36(-1.56%) |
Sep 23, 2016 | 23.14 | 23.14 | 23.00 | 23.00 | 990,434 | -0.55(-2.32%) |
Sep 22, 2016 | 23.61 | 23.63 | 23.40 | 23.55 | 1,596,361 | +0.33(+1.41%) |
Sep 21, 2016 | 23.37 | 23.40 | 23.02 | 23.22 | 1,640,570 | +0.62(+2.73%) |
Sep 20, 2016 | 22.79 | 22.81 | 22.58 | 22.60 | 402,997 | -0.04(-0.17%) |
Sep 19, 2016 | 22.67 | 22.81 | 22.63 | 22.64 | 510,539 | +0.09(+0.38%) |
Sep 16, 2016 | 22.69 | 22.74 | 22.56 | 22.56 | 763,104 | -0.44(-1.90%) |
Sep 15, 2016 | 22.75 | 23.02 | 22.70 | 22.99 | 1,222,503 | -0.11(-0.47%) |
Sep 14, 2016 | 23.27 | 23.28 | 23.07 | 23.10 | 911,467 | -0.37(-1.59%) |
Sep 13, 2016 | 23.63 | 23.70 | 23.38 | 23.48 | 1,078,200 | -0.24(-1.02%) |
Sep 12, 2016 | 23.53 | 23.77 | 23.45 | 23.72 | 1,223,162 | +0.25(+1.06%) |
Sep 09, 2016 | 23.86 | 23.86 | 23.46 | 23.47 | 1,405,802 | -0.58(-2.43%) |
Sep 08, 2016 | 24.09 | 24.14 | 24.01 | 24.05 | 853,760 | -0.03(-0.13%) |
Sep 07, 2016 | 24.19 | 24.32 | 24.06 | 24.09 | 1,063,202 | +0.09(+0.36%) |
Sep 06, 2016 | 24.00 | 24.01 | 23.84 | 24.00 | 2,698,468 | -0.15(-0.61%) |
Sep 02, 2016 | 24.10 | 24.15 | 24.15 | 24.15 | 1,360,713 | +0.14(+0.58%) |
Sep 01, 2016 | 24.16 | 24.26 | 23.87 | 24.01 | 837,098 | -0.02(-0.10%) |
Aug 31, 2016 | 23.99 | 24.06 | 23.91 | 24.03 | 593,876 | -0.07(-0.29%) |
Aug 30, 2016 | 24.09 | 24.16 | 24.05 | 24.10 | 638,010 | +0.22(+0.91%) |
Aug 29, 2016 | 23.80 | 23.96 | 23.79 | 23.88 | 669,045 | +0.30(+1.29%) |
Aug 26, 2016 | 23.57 | 23.73 | 23.37 | 23.58 | 1,269,550 | -0.30(-1.27%) |
Aug 25, 2016 | 23.85 | 23.91 | 23.81 | 23.88 | 527,347 | +0.02(+0.07%) |
Aug 24, 2016 | 23.92 | 24.00 | 23.82 | 23.87 | 588,667 | +0.02(+0.07%) |
Aug 23, 2016 | 23.96 | 24.01 | 23.84 | 23.85 | 680,082 | -0.30(-1.26%) |
Aug 22, 2016 | 24.11 | 24.23 | 24.08 | 24.16 | 1,354,787 | +0.27(+1.11%) |
Aug 19, 2016 | 23.95 | 23.95 | 23.77 | 23.89 | 1,459,918 | +0.51(+2.20%) |
Aug 18, 2016 | 23.32 | 23.39 | 23.26 | 23.38 | 543,913 | +0.07(+0.30%) |
Aug 17, 2016 | 23.15 | 23.35 | 23.15 | 23.31 | 927,958 | +0.47(+2.05%) |
Aug 16, 2016 | 22.75 | 22.88 | 22.75 | 22.84 | 438,179 | -0.02(-0.07%) |
Aug 15, 2016 | 22.82 | 22.88 | 22.81 | 22.85 | 313,480 | +0.12(+0.51%) |
Aug 12, 2016 | 22.69 | 22.81 | 22.61 | 22.74 | 753,978 | -0.20(-0.85%) |
Aug 11, 2016 | 22.80 | 22.95 | 22.75 | 22.93 | 472,423 | +0.23(+1.03%) |
Aug 10, 2016 | 22.84 | 22.84 | 22.68 | 22.70 | 474,422 | -0.09(-0.41%) |
Aug 09, 2016 | 22.71 | 22.83 | 22.68 | 22.79 | 532,826 | +0.00(+0.00%) |
Aug 08, 2016 | 22.85 | 22.93 | 22.76 | 22.79 | 845,121 | +0.20(+0.90%) |
Aug 05, 2016 | 22.47 | 22.60 | 22.46 | 22.59 | 809,594 | +0.13(+0.59%) |
Aug 04, 2016 | 22.37 | 22.47 | 22.30 | 22.45 | 920,950 | +0.37(+1.66%) |
Aug 03, 2016 | 21.86 | 22.09 | 21.86 | 22.09 | 966,388 | +0.21(+0.96%) |
Aug 02, 2016 | 21.89 | 22.06 | 21.75 | 21.88 | 1,812,456 | +0.59(+2.78%) |