Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.28 | 19.71 | 19.11 | 19.56 | 5,967,292 | +0.38(+2.01%) |
Oct 28, 2016 | 18.80 | 19.48 | 18.80 | 19.18 | 2,309,072 | +0.32(+1.70%) |
Oct 27, 2016 | 19.34 | 19.37 | 18.81 | 18.86 | 2,434,204 | -0.46(-2.37%) |
Oct 26, 2016 | 19.93 | 19.96 | 18.86 | 19.31 | 6,128,416 | -0.74(-3.70%) |
Oct 25, 2016 | 20.49 | 20.49 | 19.92 | 20.05 | 1,694,276 | -0.57(-2.78%) |
Oct 24, 2016 | 20.19 | 20.79 | 20.10 | 20.63 | 1,997,008 | +0.46(+2.27%) |
Oct 21, 2016 | 20.57 | 20.57 | 20.07 | 20.17 | 1,682,932 | -0.45(-2.21%) |
Oct 20, 2016 | 20.49 | 20.66 | 20.45 | 20.62 | 2,091,608 | +0.12(+0.61%) |
Oct 19, 2016 | 20.58 | 20.73 | 20.47 | 20.50 | 2,578,540 | -0.13(-0.63%) |
Oct 18, 2016 | 20.62 | 20.76 | 20.54 | 20.63 | 1,716,572 | +0.14(+0.67%) |
Oct 17, 2016 | 20.48 | 20.59 | 20.27 | 20.49 | 1,497,940 | +0.07(+0.36%) |
Oct 14, 2016 | 20.52 | 20.62 | 20.27 | 20.42 | 2,902,728 | -0.07(-0.37%) |
Oct 13, 2016 | 20.40 | 20.61 | 20.00 | 20.50 | 2,064,544 | -0.01(-0.05%) |
Oct 12, 2016 | 20.55 | 20.84 | 20.36 | 20.50 | 1,762,096 | +0.03(+0.16%) |
Oct 11, 2016 | 20.86 | 20.86 | 20.25 | 20.47 | 2,585,876 | -0.51(-2.42%) |
Oct 10, 2016 | 20.84 | 21.28 | 20.79 | 20.98 | 2,055,476 | +0.25(+1.19%) |
Oct 07, 2016 | 20.75 | 20.88 | 20.50 | 20.73 | 2,881,416 | -0.04(-0.18%) |
Oct 06, 2016 | 20.86 | 21.05 | 20.59 | 20.77 | 2,891,292 | -0.07(-0.35%) |
Oct 05, 2016 | 20.64 | 21.21 | 20.45 | 20.84 | 6,009,768 | +0.36(+1.76%) |
Oct 04, 2016 | 21.25 | 21.37 | 20.14 | 20.48 | 7,516,956 | -0.76(-3.59%) |
Oct 03, 2016 | 21.73 | 21.95 | 21.02 | 21.25 | 5,032,704 | -0.67(-3.06%) |
Sep 30, 2016 | 22.09 | 22.25 | 21.70 | 21.91 | 4,103,332 | -0.04(-0.16%) |
Sep 29, 2016 | 22.47 | 22.50 | 21.57 | 21.95 | 10,935,380 | -0.48(-2.16%) |
Sep 28, 2016 | 23.39 | 23.43 | 21.18 | 22.43 | 17,954,964 | -1.00(-4.25%) |
Sep 27, 2016 | 23.24 | 23.48 | 23.23 | 23.43 | 1,890,760 | +0.14(+0.60%) |
Sep 26, 2016 | 23.40 | 23.46 | 23.21 | 23.29 | 1,787,080 | -0.19(-0.80%) |
Sep 23, 2016 | 23.50 | 23.56 | 23.43 | 23.48 | 2,383,756 | -0.03(-0.12%) |
Sep 22, 2016 | 23.50 | 23.70 | 23.42 | 23.50 | 2,167,568 | +0.13(+0.56%) |
Sep 21, 2016 | 23.25 | 23.42 | 23.10 | 23.38 | 2,535,784 | +0.19(+0.81%) |
Sep 20, 2016 | 23.29 | 23.37 | 23.02 | 23.19 | 2,924,176 | -0.08(-0.33%) |
Sep 19, 2016 | 23.35 | 23.43 | 23.07 | 23.27 | 2,183,048 | +0.00(+0.00%) |
Sep 16, 2016 | 23.25 | 23.53 | 23.16 | 23.27 | 3,053,692 | +0.08(+0.33%) |
Sep 15, 2016 | 22.88 | 23.46 | 22.70 | 23.19 | 2,334,304 | +0.24(+1.05%) |
Sep 14, 2016 | 22.66 | 23.20 | 22.59 | 22.95 | 2,239,340 | -0.02(-0.10%) |
Sep 13, 2016 | 23.18 | 23.34 | 22.84 | 22.97 | 1,876,148 | -0.29(-1.25%) |
Sep 12, 2016 | 23.04 | 23.31 | 22.80 | 23.26 | 1,942,312 | +0.02(+0.09%) |
Sep 09, 2016 | 23.76 | 23.85 | 23.19 | 23.24 | 5,603,724 | -0.71(-2.96%) |
Sep 08, 2016 | 23.70 | 24.09 | 23.56 | 23.95 | 3,395,904 | +0.20(+0.83%) |
Sep 07, 2016 | 23.61 | 23.95 | 23.55 | 23.75 | 2,796,844 | +0.18(+0.77%) |
Sep 06, 2016 | 23.14 | 23.88 | 23.05 | 23.57 | 2,680,136 | +0.55(+2.38%) |
Sep 02, 2016 | 23.00 | 23.02 | 23.02 | 23.02 | 1,663,200 | +0.10(+0.41%) |
Sep 01, 2016 | 22.82 | 22.98 | 22.58 | 22.93 | 2,700,004 | +0.15(+0.68%) |
Aug 31, 2016 | 22.93 | 23.00 | 22.69 | 22.77 | 2,358,872 | -0.26(-1.13%) |
Aug 30, 2016 | 22.91 | 23.12 | 22.84 | 23.03 | 2,590,252 | +0.12(+0.52%) |
Aug 29, 2016 | 22.89 | 23.16 | 22.63 | 22.91 | 2,886,504 | +0.10(+0.45%) |
Aug 26, 2016 | 22.64 | 22.86 | 22.50 | 22.81 | 1,918,708 | +0.15(+0.68%) |
Aug 25, 2016 | 22.64 | 22.95 | 22.50 | 22.66 | 1,262,768 | +0.07(+0.30%) |
Aug 24, 2016 | 22.93 | 23.47 | 22.56 | 22.59 | 3,191,424 | -0.44(-1.89%) |
Aug 23, 2016 | 22.59 | 23.06 | 22.51 | 23.02 | 2,232,548 | +0.38(+1.69%) |
Aug 22, 2016 | 22.66 | 22.87 | 22.51 | 22.64 | 1,053,560 | -0.09(-0.42%) |
Aug 19, 2016 | 22.62 | 22.83 | 22.49 | 22.73 | 2,318,284 | +0.01(+0.04%) |
Aug 18, 2016 | 22.56 | 22.86 | 22.56 | 22.73 | 2,212,048 | +0.15(+0.68%) |
Aug 17, 2016 | 22.64 | 22.68 | 22.49 | 22.57 | 3,605,148 | -0.08(-0.36%) |
Aug 16, 2016 | 22.75 | 22.75 | 22.55 | 22.66 | 2,092,596 | -0.06(-0.29%) |
Aug 15, 2016 | 22.62 | 22.82 | 22.55 | 22.72 | 2,094,560 | +0.09(+0.39%) |
Aug 12, 2016 | 22.75 | 22.75 | 22.50 | 22.63 | 1,999,896 | -0.10(-0.43%) |
Aug 11, 2016 | 22.72 | 22.79 | 22.61 | 22.73 | 2,612,892 | +0.17(+0.75%) |
Aug 10, 2016 | 22.57 | 22.74 | 22.29 | 22.56 | 2,958,672 | -0.21(-0.94%) |
Aug 09, 2016 | 22.75 | 22.86 | 22.63 | 22.77 | 3,286,084 | +0.11(+0.49%) |
Aug 08, 2016 | 22.81 | 22.93 | 22.62 | 22.66 | 3,217,648 | -0.14(-0.62%) |
Aug 05, 2016 | 22.75 | 23.05 | 22.70 | 22.81 | 3,418,272 | -0.07(-0.30%) |
Aug 04, 2016 | 22.88 | 22.94 | 22.66 | 22.88 | 3,946,064 | +0.16(+0.69%) |
Aug 03, 2016 | 21.96 | 23.62 | 21.88 | 22.72 | 7,998,080 | -0.48(-2.06%) |
Aug 02, 2016 | 23.12 | 23.21 | 22.75 | 23.20 | 3,163,456 | +0.03(+0.14%) |