Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.77 | 21.34 | 20.67 | 21.23 | 2,631,244 | +0.57(+2.74%) |
Oct 28, 2016 | 20.66 | 20.97 | 20.59 | 20.66 | 1,689,325 | +0.04(+0.21%) |
Oct 27, 2016 | 21.38 | 21.39 | 20.48 | 20.62 | 3,049,273 | -0.79(-3.68%) |
Oct 26, 2016 | 21.50 | 21.50 | 21.24 | 21.40 | 1,179,067 | -0.15(-0.70%) |
Oct 25, 2016 | 21.53 | 21.63 | 21.43 | 21.55 | 1,062,770 | +0.01(+0.06%) |
Oct 24, 2016 | 21.45 | 21.59 | 21.30 | 21.54 | 2,097,755 | +0.16(+0.77%) |
Oct 21, 2016 | 21.26 | 21.50 | 21.21 | 21.38 | 1,305,338 | -0.05(-0.23%) |
Oct 20, 2016 | 21.57 | 21.60 | 21.26 | 21.43 | 1,199,858 | -0.13(-0.58%) |
Oct 19, 2016 | 21.55 | 21.65 | 21.19 | 21.55 | 3,840,553 | +0.06(+0.29%) |
Oct 18, 2016 | 21.66 | 21.66 | 21.38 | 21.49 | 2,311,063 | +0.02(+0.09%) |
Oct 17, 2016 | 21.65 | 21.69 | 21.46 | 21.47 | 2,302,847 | -0.17(-0.79%) |
Oct 14, 2016 | 22.16 | 22.21 | 21.63 | 21.64 | 2,983,803 | -0.52(-2.36%) |
Oct 13, 2016 | 21.72 | 22.26 | 21.61 | 22.16 | 3,081,347 | +0.38(+1.76%) |
Oct 12, 2016 | 21.23 | 21.80 | 21.14 | 21.78 | 3,412,921 | +0.58(+2.73%) |
Oct 11, 2016 | 21.33 | 21.45 | 21.16 | 21.20 | 2,888,212 | -0.14(-0.65%) |
Oct 10, 2016 | 21.17 | 21.36 | 21.12 | 21.34 | 2,361,461 | +0.21(+1.01%) |
Oct 07, 2016 | 21.42 | 21.69 | 21.00 | 21.13 | 2,943,111 | -0.19(-0.89%) |
Oct 06, 2016 | 21.44 | 21.53 | 21.13 | 21.31 | 3,700,206 | -0.25(-1.17%) |
Oct 05, 2016 | 22.35 | 22.50 | 21.56 | 21.57 | 3,544,070 | -0.70(-3.16%) |
Oct 04, 2016 | 22.96 | 22.97 | 22.11 | 22.27 | 2,895,743 | -0.71(-3.09%) |
Oct 03, 2016 | 23.60 | 23.60 | 22.95 | 22.98 | 2,126,329 | -0.64(-2.69%) |
Sep 30, 2016 | 23.84 | 23.92 | 23.61 | 23.62 | 2,071,592 | -0.14(-0.58%) |
Sep 29, 2016 | 24.06 | 24.06 | 23.62 | 23.76 | 1,824,634 | -0.43(-1.79%) |
Sep 28, 2016 | 23.96 | 24.21 | 23.77 | 24.19 | 2,196,963 | +0.30(+1.26%) |
Sep 27, 2016 | 23.85 | 24.01 | 23.73 | 23.89 | 1,905,327 | +0.06(+0.26%) |
Sep 26, 2016 | 23.66 | 23.94 | 23.54 | 23.82 | 1,681,818 | +0.13(+0.56%) |
Sep 23, 2016 | 23.53 | 23.80 | 23.35 | 23.69 | 1,572,754 | +0.14(+0.61%) |
Sep 22, 2016 | 23.40 | 23.65 | 23.40 | 23.55 | 1,949,910 | +0.31(+1.35%) |
Sep 21, 2016 | 23.08 | 23.27 | 22.69 | 23.23 | 1,893,619 | +0.20(+0.87%) |
Sep 20, 2016 | 23.09 | 23.25 | 23.03 | 23.03 | 2,204,292 | +0.07(+0.30%) |
Sep 19, 2016 | 22.67 | 22.98 | 22.60 | 22.96 | 1,877,485 | +0.42(+1.87%) |
Sep 16, 2016 | 22.52 | 22.71 | 22.43 | 22.54 | 8,795,367 | -0.14(-0.64%) |
Sep 15, 2016 | 22.38 | 22.78 | 22.29 | 22.69 | 3,485,230 | +0.26(+1.18%) |
Sep 14, 2016 | 22.71 | 22.89 | 22.35 | 22.42 | 3,048,353 | -0.24(-1.06%) |
Sep 13, 2016 | 23.01 | 23.01 | 22.62 | 22.66 | 3,095,637 | -0.48(-2.07%) |
Sep 12, 2016 | 22.86 | 23.26 | 22.81 | 23.14 | 3,254,832 | +0.23(+0.99%) |
Sep 09, 2016 | 23.84 | 23.84 | 22.91 | 22.91 | 3,575,758 | -1.18(-4.89%) |
Sep 08, 2016 | 24.55 | 24.57 | 24.05 | 24.09 | 4,798,527 | -0.54(-2.18%) |
Sep 07, 2016 | 24.61 | 24.71 | 24.43 | 24.63 | 2,276,679 | +0.02(+0.10%) |
Sep 06, 2016 | 24.17 | 24.61 | 24.15 | 24.60 | 2,553,486 | +0.49(+2.04%) |
Sep 02, 2016 | 24.06 | 24.11 | 24.11 | 24.11 | 2,006,495 | +0.15(+0.62%) |
Sep 01, 2016 | 23.92 | 24.06 | 23.81 | 23.96 | 3,449,959 | +0.09(+0.36%) |
Aug 31, 2016 | 23.83 | 23.94 | 23.65 | 23.87 | 4,680,313 | +0.01(+0.03%) |
Aug 30, 2016 | 23.90 | 23.94 | 23.79 | 23.87 | 2,288,061 | -0.04(-0.16%) |
Aug 29, 2016 | 23.83 | 24.01 | 23.78 | 23.91 | 1,818,418 | +0.13(+0.55%) |
Aug 26, 2016 | 23.89 | 24.22 | 23.61 | 23.78 | 4,423,271 | -0.09(-0.36%) |
Aug 25, 2016 | 23.63 | 23.94 | 23.63 | 23.86 | 2,398,491 | +0.24(+1.03%) |
Aug 24, 2016 | 23.63 | 23.67 | 23.44 | 23.62 | 2,043,597 | -0.07(-0.29%) |
Aug 23, 2016 | 23.66 | 23.76 | 23.57 | 23.69 | 2,113,695 | +0.11(+0.45%) |
Aug 22, 2016 | 23.39 | 23.60 | 23.17 | 23.58 | 2,073,832 | +0.17(+0.72%) |
Aug 19, 2016 | 23.28 | 23.44 | 23.25 | 23.41 | 3,052,528 | +0.15(+0.64%) |
Aug 18, 2016 | 22.92 | 23.27 | 22.92 | 23.27 | 2,166,737 | +0.29(+1.27%) |
Aug 17, 2016 | 23.02 | 23.10 | 22.73 | 22.97 | 2,389,885 | +0.06(+0.24%) |
Aug 16, 2016 | 23.04 | 23.08 | 22.89 | 22.92 | 1,809,256 | -0.14(-0.59%) |
Aug 15, 2016 | 23.10 | 23.24 | 23.02 | 23.05 | 1,999,936 | -0.04(-0.19%) |
Aug 12, 2016 | 23.02 | 23.36 | 23.02 | 23.10 | 2,060,660 | +0.07(+0.32%) |
Aug 11, 2016 | 22.86 | 23.05 | 22.68 | 23.02 | 3,763,444 | +0.21(+0.93%) |
Aug 10, 2016 | 22.91 | 23.15 | 22.71 | 22.81 | 3,244,762 | -0.04(-0.19%) |
Aug 09, 2016 | 22.90 | 22.91 | 22.61 | 22.86 | 3,251,102 | -0.01(-0.05%) |
Aug 08, 2016 | 23.49 | 23.49 | 22.78 | 22.87 | 4,176,069 | -0.62(-2.62%) |
Aug 05, 2016 | 23.66 | 23.72 | 23.08 | 23.48 | 6,019,804 | -0.11(-0.45%) |
Aug 04, 2016 | 24.99 | 25.07 | 23.47 | 23.59 | 5,423,948 | -1.42(-5.69%) |
Aug 03, 2016 | 25.17 | 25.20 | 24.82 | 25.01 | 3,210,645 | -0.15(-0.59%) |
Aug 02, 2016 | 25.42 | 25.63 | 25.02 | 25.16 | 1,766,237 | -0.34(-1.32%) |