Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.21 | 21.21 | 20.81 | 20.81 | 39,567 | -0.37(-1.76%) |
Oct 28, 2016 | 21.10 | 21.49 | 20.89 | 21.18 | 139,358 | -0.27(-1.24%) |
Oct 27, 2016 | 22.03 | 22.22 | 21.44 | 21.44 | 39,240 | -0.43(-1.96%) |
Oct 26, 2016 | 22.12 | 22.35 | 21.74 | 21.87 | 145,273 | -0.27(-1.21%) |
Oct 25, 2016 | 22.30 | 22.48 | 22.10 | 22.14 | 19,306 | -0.09(-0.39%) |
Oct 24, 2016 | 22.54 | 22.60 | 22.23 | 22.23 | 33,290 | -0.31(-1.40%) |
Oct 21, 2016 | 22.55 | 22.77 | 22.40 | 22.54 | 32,885 | -0.05(-0.21%) |
Oct 20, 2016 | 22.13 | 22.63 | 22.13 | 22.59 | 23,151 | +0.41(+1.85%) |
Oct 19, 2016 | 22.33 | 22.39 | 22.18 | 22.18 | 18,293 | -0.40(-1.76%) |
Oct 18, 2016 | 22.54 | 22.78 | 22.44 | 22.57 | 59,376 | +0.41(+1.83%) |
Oct 17, 2016 | 22.42 | 22.42 | 21.92 | 22.17 | 40,486 | -0.24(-1.06%) |
Oct 14, 2016 | 23.27 | 23.27 | 22.41 | 22.41 | 33,351 | -0.65(-2.81%) |
Oct 13, 2016 | 22.74 | 23.28 | 22.45 | 23.06 | 85,944 | +0.03(+0.12%) |
Oct 12, 2016 | 23.98 | 24.05 | 22.97 | 23.03 | 41,276 | -0.98(-4.09%) |
Oct 11, 2016 | 24.52 | 24.68 | 23.79 | 24.01 | 54,282 | -0.77(-3.12%) |
Oct 10, 2016 | 24.40 | 24.84 | 24.40 | 24.78 | 22,493 | +0.57(+2.36%) |
Oct 07, 2016 | 24.47 | 24.51 | 23.97 | 24.21 | 30,110 | -0.22(-0.90%) |
Oct 06, 2016 | 24.75 | 24.75 | 24.30 | 24.43 | 47,021 | -0.62(-2.47%) |
Oct 05, 2016 | 24.67 | 25.26 | 24.65 | 25.05 | 44,931 | +0.46(+1.86%) |
Oct 04, 2016 | 24.78 | 24.99 | 24.51 | 24.59 | 20,288 | -0.16(-0.66%) |
Oct 03, 2016 | 24.75 | 24.83 | 24.47 | 24.75 | 21,452 | -0.12(-0.50%) |
Sep 30, 2016 | 24.65 | 25.01 | 24.30 | 24.88 | 49,681 | +0.31(+1.24%) |
Sep 29, 2016 | 25.50 | 25.50 | 24.53 | 24.57 | 58,702 | -1.00(-3.91%) |
Sep 28, 2016 | 26.11 | 26.11 | 25.26 | 25.57 | 27,904 | -0.48(-1.83%) |
Sep 27, 2016 | 25.59 | 26.06 | 25.56 | 26.05 | 23,815 | +0.52(+2.05%) |
Sep 26, 2016 | 25.75 | 25.86 | 25.48 | 25.52 | 27,594 | -0.51(-1.94%) |
Sep 23, 2016 | 25.92 | 26.32 | 25.92 | 26.03 | 41,779 | +0.09(+0.33%) |
Sep 22, 2016 | 25.93 | 26.05 | 25.73 | 25.94 | 90,522 | +0.06(+0.22%) |
Sep 21, 2016 | 25.88 | 26.03 | 25.16 | 25.89 | 57,659 | +0.20(+0.78%) |
Sep 20, 2016 | 25.48 | 25.80 | 25.45 | 25.69 | 46,890 | +0.49(+1.93%) |
Sep 19, 2016 | 25.26 | 25.56 | 24.80 | 25.20 | 79,616 | +0.02(+0.09%) |
Sep 16, 2016 | 24.45 | 25.21 | 24.45 | 25.18 | 63,230 | +0.57(+2.30%) |
Sep 15, 2016 | 24.11 | 24.71 | 24.02 | 24.61 | 48,823 | +0.58(+2.42%) |
Sep 14, 2016 | 23.67 | 24.26 | 23.67 | 24.03 | 57,658 | +0.52(+2.23%) |
Sep 13, 2016 | 23.62 | 23.74 | 23.08 | 23.50 | 59,532 | -0.37(-1.56%) |
Sep 12, 2016 | 22.45 | 23.88 | 22.45 | 23.88 | 63,686 | +0.91(+3.94%) |
Sep 09, 2016 | 23.67 | 23.84 | 22.97 | 22.97 | 47,795 | -1.03(-4.29%) |
Sep 08, 2016 | 23.72 | 24.01 | 23.53 | 24.00 | 56,991 | +0.28(+1.19%) |
Sep 07, 2016 | 23.42 | 23.83 | 23.42 | 23.72 | 36,132 | +0.30(+1.28%) |
Sep 06, 2016 | 23.06 | 23.52 | 22.97 | 23.42 | 80,143 | +0.51(+2.25%) |
Sep 02, 2016 | 23.12 | 22.90 | 22.90 | 22.90 | 43,542 | -0.14(-0.62%) |
Sep 01, 2016 | 22.94 | 23.17 | 22.82 | 23.05 | 38,787 | +0.08(+0.33%) |
Aug 31, 2016 | 23.23 | 23.23 | 22.82 | 22.97 | 22,147 | -0.27(-1.15%) |
Aug 30, 2016 | 23.06 | 23.43 | 23.06 | 23.24 | 27,408 | +0.06(+0.25%) |
Aug 29, 2016 | 23.32 | 23.33 | 22.96 | 23.18 | 65,804 | -0.06(-0.25%) |
Aug 26, 2016 | 22.99 | 23.46 | 22.91 | 23.24 | 44,000 | +0.27(+1.16%) |
Aug 25, 2016 | 23.35 | 23.64 | 22.56 | 22.97 | 79,186 | -0.39(-1.67%) |
Aug 24, 2016 | 24.48 | 24.97 | 23.29 | 23.36 | 81,181 | -1.09(-4.44%) |
Aug 23, 2016 | 24.36 | 24.52 | 24.28 | 24.45 | 80,297 | +0.17(+0.71%) |
Aug 22, 2016 | 23.83 | 24.29 | 23.78 | 24.28 | 35,402 | +0.46(+1.92%) |
Aug 19, 2016 | 23.86 | 24.00 | 23.68 | 23.82 | 22,338 | -0.16(-0.68%) |
Aug 18, 2016 | 23.65 | 23.99 | 23.59 | 23.98 | 23,425 | +0.16(+0.68%) |
Aug 17, 2016 | 24.06 | 24.06 | 23.67 | 23.82 | 49,601 | -0.20(-0.83%) |
Aug 16, 2016 | 24.32 | 24.35 | 24.02 | 24.02 | 66,889 | -0.41(-1.68%) |
Aug 15, 2016 | 24.27 | 24.56 | 24.10 | 24.43 | 63,694 | +0.32(+1.34%) |
Aug 12, 2016 | 23.87 | 24.15 | 23.73 | 24.10 | 41,260 | +0.18(+0.76%) |
Aug 11, 2016 | 23.62 | 23.99 | 23.38 | 23.92 | 55,994 | +0.40(+1.70%) |
Aug 10, 2016 | 24.18 | 24.18 | 23.49 | 23.52 | 82,969 | -0.66(-2.72%) |
Aug 09, 2016 | 24.07 | 24.27 | 23.92 | 24.18 | 40,648 | +0.20(+0.82%) |
Aug 08, 2016 | 24.49 | 24.57 | 23.94 | 23.98 | 41,897 | -0.42(-1.70%) |
Aug 05, 2016 | 24.34 | 24.45 | 24.12 | 24.40 | 52,540 | +0.11(+0.47%) |
Aug 04, 2016 | 24.71 | 24.88 | 24.23 | 24.28 | 37,338 | -0.15(-0.62%) |
Aug 03, 2016 | 23.82 | 24.48 | 23.82 | 24.44 | 85,308 | +0.49(+2.03%) |
Aug 02, 2016 | 24.21 | 24.21 | 23.56 | 23.95 | 136,042 | -0.23(-0.95%) |