Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.51 | 21.51 | 20.84 | 21.21 | 1,625,346 | -0.47(-2.15%) |
Oct 28, 2016 | 21.81 | 22.56 | 21.53 | 21.68 | 1,395,830 | -0.26(-1.20%) |
Oct 27, 2016 | 22.31 | 22.54 | 21.88 | 21.94 | 964,074 | -0.14(-0.62%) |
Oct 26, 2016 | 22.37 | 22.83 | 21.71 | 22.08 | 1,784,582 | -0.59(-2.62%) |
Oct 25, 2016 | 23.35 | 23.35 | 22.50 | 22.67 | 1,349,067 | -0.78(-3.32%) |
Oct 24, 2016 | 23.38 | 24.07 | 22.83 | 23.45 | 1,973,437 | +0.17(+0.71%) |
Oct 21, 2016 | 22.42 | 23.55 | 22.40 | 23.29 | 1,334,379 | +0.54(+2.40%) |
Oct 20, 2016 | 22.70 | 23.11 | 22.36 | 22.74 | 1,014,967 | -0.27(-1.18%) |
Oct 19, 2016 | 22.76 | 23.57 | 22.58 | 23.01 | 988,552 | +0.56(+2.51%) |
Oct 18, 2016 | 23.18 | 23.22 | 22.27 | 22.45 | 785,599 | -0.18(-0.82%) |
Oct 17, 2016 | 22.55 | 22.75 | 22.20 | 22.63 | 1,064,911 | +0.04(+0.17%) |
Oct 14, 2016 | 23.01 | 23.32 | 22.43 | 22.59 | 1,057,793 | -0.43(-1.86%) |
Oct 13, 2016 | 22.95 | 23.28 | 22.66 | 23.02 | 1,325,273 | -0.20(-0.88%) |
Oct 12, 2016 | 23.31 | 23.69 | 22.78 | 23.23 | 2,052,414 | -0.31(-1.32%) |
Oct 11, 2016 | 23.51 | 23.77 | 23.16 | 23.54 | 1,391,227 | -0.07(-0.29%) |
Oct 10, 2016 | 23.30 | 23.76 | 23.14 | 23.61 | 1,420,145 | +0.57(+2.49%) |
Oct 07, 2016 | 23.26 | 23.52 | 22.85 | 23.03 | 1,519,402 | -0.25(-1.09%) |
Oct 06, 2016 | 23.30 | 23.62 | 22.70 | 23.29 | 1,584,929 | +0.12(+0.50%) |
Oct 05, 2016 | 22.88 | 23.41 | 22.46 | 23.17 | 1,577,970 | +0.81(+3.61%) |
Oct 04, 2016 | 22.95 | 23.27 | 22.33 | 22.36 | 1,942,376 | -0.58(-2.54%) |
Oct 03, 2016 | 23.71 | 23.82 | 22.66 | 22.95 | 1,810,499 | -0.73(-3.08%) |
Sep 30, 2016 | 23.54 | 24.03 | 23.11 | 23.67 | 2,159,394 | +0.36(+1.54%) |
Sep 29, 2016 | 22.42 | 23.79 | 22.30 | 23.31 | 2,425,846 | +0.91(+4.08%) |
Sep 28, 2016 | 20.06 | 22.43 | 19.86 | 22.40 | 3,075,058 | +2.49(+12.51%) |
Sep 27, 2016 | 20.11 | 20.12 | 19.44 | 19.91 | 1,923,961 | -0.58(-2.85%) |
Sep 26, 2016 | 20.72 | 21.09 | 20.41 | 20.49 | 1,541,522 | -0.13(-0.61%) |
Sep 23, 2016 | 21.59 | 22.04 | 20.45 | 20.62 | 1,532,393 | -1.11(-5.10%) |
Sep 22, 2016 | 21.85 | 22.17 | 21.69 | 21.73 | 2,039,522 | +0.38(+1.78%) |
Sep 21, 2016 | 20.58 | 21.42 | 20.25 | 21.35 | 1,766,417 | +1.42(+7.13%) |
Sep 20, 2016 | 20.33 | 20.39 | 19.89 | 19.93 | 1,294,985 | -0.50(-2.43%) |
Sep 19, 2016 | 20.42 | 20.70 | 20.07 | 20.43 | 1,534,181 | +0.30(+1.50%) |
Sep 16, 2016 | 20.21 | 20.32 | 19.79 | 20.12 | 2,054,927 | -0.48(-2.31%) |
Sep 15, 2016 | 20.46 | 21.04 | 20.24 | 20.60 | 1,415,938 | +0.24(+1.19%) |
Sep 14, 2016 | 20.87 | 21.26 | 20.33 | 20.36 | 1,261,400 | -0.68(-3.24%) |
Sep 13, 2016 | 21.69 | 21.81 | 20.64 | 21.04 | 1,516,426 | -1.26(-5.67%) |
Sep 12, 2016 | 21.86 | 22.50 | 21.57 | 22.30 | 1,218,806 | +0.07(+0.31%) |
Sep 09, 2016 | 22.94 | 23.31 | 22.24 | 22.24 | 1,352,554 | -1.17(-4.99%) |
Sep 08, 2016 | 23.71 | 23.73 | 22.93 | 23.40 | 1,998,969 | -0.02(-0.08%) |
Sep 07, 2016 | 23.49 | 23.64 | 23.00 | 23.42 | 1,748,223 | +0.14(+0.58%) |
Sep 06, 2016 | 23.27 | 23.58 | 22.95 | 23.29 | 1,077,553 | +0.21(+0.93%) |
Sep 02, 2016 | 23.01 | 23.07 | 23.07 | 23.07 | 1,239,688 | +0.70(+3.13%) |
Sep 01, 2016 | 22.16 | 22.40 | 21.81 | 22.37 | 1,116,113 | +0.05(+0.22%) |
Aug 31, 2016 | 22.62 | 22.80 | 21.90 | 22.32 | 1,309,024 | -0.48(-2.09%) |
Aug 30, 2016 | 23.80 | 23.80 | 22.62 | 22.80 | 1,780,655 | -0.60(-2.58%) |
Aug 29, 2016 | 23.19 | 23.74 | 22.94 | 23.40 | 1,110,612 | +0.16(+0.67%) |
Aug 26, 2016 | 23.18 | 23.71 | 22.88 | 23.25 | 1,478,565 | +0.29(+1.27%) |
Aug 25, 2016 | 22.67 | 23.40 | 22.57 | 22.95 | 1,618,656 | +0.23(+1.03%) |
Aug 24, 2016 | 21.94 | 22.95 | 21.92 | 22.72 | 2,236,498 | +0.50(+2.23%) |
Aug 23, 2016 | 21.95 | 22.49 | 21.95 | 22.23 | 1,721,323 | +0.15(+0.66%) |
Aug 22, 2016 | 22.39 | 22.47 | 21.97 | 22.08 | 1,487,755 | -0.80(-3.49%) |
Aug 19, 2016 | 23.51 | 23.51 | 22.80 | 22.88 | 1,800,517 | -0.73(-3.09%) |
Aug 18, 2016 | 22.64 | 23.72 | 22.59 | 23.61 | 1,296,302 | +1.10(+4.88%) |
Aug 17, 2016 | 22.83 | 22.83 | 21.88 | 22.51 | 1,383,967 | -0.34(-1.49%) |
Aug 16, 2016 | 22.90 | 23.12 | 22.53 | 22.85 | 1,076,173 | -0.17(-0.72%) |
Aug 15, 2016 | 22.65 | 23.26 | 22.63 | 23.01 | 1,190,521 | +0.59(+2.65%) |
Aug 12, 2016 | 22.49 | 22.52 | 21.80 | 22.42 | 1,296,506 | +0.11(+0.48%) |
Aug 11, 2016 | 21.86 | 22.72 | 21.41 | 22.31 | 1,317,164 | +0.85(+3.94%) |
Aug 10, 2016 | 21.73 | 22.22 | 21.37 | 21.47 | 1,642,174 | -0.01(-0.05%) |
Aug 09, 2016 | 21.51 | 21.85 | 21.05 | 21.48 | 1,955,348 | +0.16(+0.73%) |
Aug 08, 2016 | 21.38 | 21.85 | 20.79 | 21.32 | 1,526,351 | +0.31(+1.48%) |
Aug 05, 2016 | 20.84 | 21.08 | 20.08 | 21.01 | 1,681,305 | +0.40(+1.93%) |
Aug 04, 2016 | 19.44 | 22.25 | 19.38 | 20.61 | 4,764,844 | +1.11(+5.69%) |
Aug 03, 2016 | 18.76 | 19.60 | 18.35 | 19.50 | 1,954,267 | +0.72(+3.83%) |
Aug 02, 2016 | 19.16 | 19.43 | 18.05 | 18.78 | 2,531,109 | -0.22(-1.18%) |