Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.22 | 21.77 | 21.05 | 21.71 | 3,725,275 | +0.63(+2.99%) |
Oct 28, 2016 | 21.07 | 21.30 | 20.99 | 21.07 | 2,528,170 | -0.01(-0.04%) |
Oct 27, 2016 | 21.61 | 21.61 | 21.02 | 21.08 | 5,647,445 | -0.07(-0.31%) |
Oct 26, 2016 | 21.43 | 21.49 | 21.07 | 21.15 | 3,375,899 | -0.43(-2.00%) |
Oct 25, 2016 | 21.49 | 21.73 | 21.41 | 21.58 | 3,326,418 | +0.04(+0.19%) |
Oct 24, 2016 | 21.88 | 21.88 | 21.51 | 21.54 | 2,582,737 | +0.09(+0.43%) |
Oct 21, 2016 | 21.47 | 21.57 | 21.39 | 21.45 | 3,211,706 | -0.16(-0.73%) |
Oct 20, 2016 | 21.62 | 21.78 | 21.56 | 21.61 | 3,470,922 | +0.00(+0.00%) |
Oct 19, 2016 | 21.51 | 21.70 | 21.42 | 21.61 | 2,971,129 | +0.12(+0.58%) |
Oct 18, 2016 | 21.64 | 21.67 | 21.42 | 21.48 | 3,965,421 | +0.05(+0.23%) |
Oct 17, 2016 | 21.36 | 21.66 | 21.32 | 21.43 | 2,593,474 | +0.13(+0.62%) |
Oct 14, 2016 | 21.36 | 21.52 | 21.16 | 21.30 | 3,254,737 | -0.03(-0.16%) |
Oct 13, 2016 | 21.15 | 21.42 | 21.09 | 21.33 | 2,939,669 | +0.13(+0.63%) |
Oct 12, 2016 | 21.07 | 21.23 | 20.98 | 21.20 | 2,640,373 | +0.16(+0.75%) |
Oct 11, 2016 | 21.21 | 21.29 | 20.97 | 21.04 | 2,552,758 | -0.20(-0.94%) |
Oct 10, 2016 | 21.23 | 21.50 | 21.17 | 21.24 | 2,309,845 | +0.07(+0.31%) |
Oct 07, 2016 | 21.33 | 21.66 | 21.13 | 21.17 | 2,674,746 | -0.07(-0.31%) |
Oct 06, 2016 | 21.27 | 21.40 | 20.92 | 21.24 | 3,379,342 | -0.07(-0.35%) |
Oct 05, 2016 | 21.95 | 22.12 | 21.32 | 21.32 | 3,834,845 | -0.55(-2.51%) |
Oct 04, 2016 | 22.28 | 22.29 | 21.75 | 21.86 | 3,133,257 | -0.40(-1.79%) |
Oct 03, 2016 | 22.58 | 22.63 | 22.18 | 22.26 | 2,911,670 | -0.42(-1.87%) |
Sep 30, 2016 | 22.98 | 23.10 | 22.68 | 22.68 | 2,666,325 | -0.16(-0.69%) |
Sep 29, 2016 | 22.92 | 22.95 | 22.62 | 22.84 | 2,323,391 | -0.18(-0.79%) |
Sep 28, 2016 | 22.83 | 23.03 | 22.70 | 23.02 | 1,993,924 | +0.27(+1.17%) |
Sep 27, 2016 | 23.04 | 23.12 | 22.67 | 22.76 | 1,709,498 | -0.25(-1.08%) |
Sep 26, 2016 | 22.82 | 23.09 | 22.73 | 23.01 | 1,559,926 | +0.17(+0.73%) |
Sep 23, 2016 | 22.66 | 22.96 | 22.56 | 22.84 | 2,685,650 | +0.10(+0.44%) |
Sep 22, 2016 | 22.81 | 22.98 | 22.70 | 22.74 | 5,394,607 | +0.17(+0.74%) |
Sep 21, 2016 | 22.32 | 22.60 | 21.90 | 22.58 | 4,833,987 | +0.25(+1.12%) |
Sep 20, 2016 | 22.41 | 22.41 | 22.20 | 22.33 | 4,517,469 | +0.11(+0.49%) |
Sep 19, 2016 | 22.15 | 22.41 | 22.15 | 22.22 | 2,757,973 | +0.07(+0.30%) |
Sep 16, 2016 | 22.05 | 22.20 | 21.94 | 22.15 | 13,626,374 | +0.07(+0.30%) |
Sep 15, 2016 | 22.02 | 22.15 | 21.94 | 22.09 | 2,083,022 | +0.07(+0.34%) |
Sep 14, 2016 | 22.01 | 22.16 | 21.92 | 22.01 | 2,481,963 | +0.08(+0.38%) |
Sep 13, 2016 | 22.41 | 22.41 | 21.93 | 21.93 | 3,133,010 | -0.57(-2.55%) |
Sep 12, 2016 | 22.13 | 22.64 | 21.83 | 22.50 | 2,631,688 | +0.28(+1.27%) |
Sep 09, 2016 | 22.93 | 22.96 | 22.22 | 22.22 | 2,965,523 | -1.01(-4.36%) |
Sep 08, 2016 | 23.37 | 23.37 | 23.11 | 23.23 | 2,538,519 | -0.27(-1.13%) |
Sep 07, 2016 | 23.46 | 23.56 | 23.24 | 23.50 | 3,908,023 | +0.01(+0.04%) |
Sep 06, 2016 | 23.53 | 23.61 | 23.30 | 23.49 | 3,363,132 | +0.01(+0.04%) |
Sep 02, 2016 | 23.24 | 23.48 | 23.48 | 23.48 | 3,353,013 | +0.23(+1.00%) |
Sep 01, 2016 | 23.34 | 23.35 | 23.13 | 23.25 | 2,320,628 | -0.09(-0.39%) |
Aug 31, 2016 | 23.27 | 23.46 | 23.15 | 23.34 | 4,433,375 | -0.02(-0.07%) |
Aug 30, 2016 | 23.38 | 23.40 | 23.01 | 23.36 | 2,511,360 | +0.02(+0.07%) |
Aug 29, 2016 | 23.12 | 23.44 | 23.12 | 23.34 | 2,594,342 | +0.27(+1.19%) |
Aug 26, 2016 | 23.27 | 23.38 | 22.79 | 23.07 | 2,866,870 | -0.10(-0.43%) |
Aug 25, 2016 | 23.20 | 23.36 | 23.11 | 23.17 | 2,685,950 | -0.04(-0.18%) |
Aug 24, 2016 | 23.31 | 23.42 | 23.04 | 23.21 | 1,696,708 | -0.14(-0.60%) |
Aug 23, 2016 | 23.32 | 23.45 | 23.27 | 23.35 | 2,320,065 | +0.11(+0.46%) |
Aug 22, 2016 | 23.13 | 23.27 | 23.10 | 23.24 | 1,839,897 | +0.13(+0.57%) |
Aug 19, 2016 | 23.07 | 23.12 | 22.95 | 23.11 | 2,297,578 | +0.00(+0.00%) |
Aug 18, 2016 | 23.19 | 23.25 | 23.05 | 23.11 | 2,581,769 | -0.08(-0.36%) |
Aug 17, 2016 | 23.34 | 23.36 | 22.98 | 23.19 | 2,784,115 | -0.10(-0.43%) |
Aug 16, 2016 | 23.33 | 23.36 | 23.23 | 23.29 | 2,655,076 | -0.15(-0.64%) |
Aug 15, 2016 | 23.45 | 23.59 | 23.38 | 23.44 | 1,902,732 | +0.06(+0.25%) |
Aug 12, 2016 | 23.30 | 23.63 | 23.23 | 23.38 | 1,728,530 | +0.13(+0.57%) |
Aug 11, 2016 | 23.30 | 23.32 | 23.03 | 23.25 | 3,018,372 | -0.01(-0.04%) |
Aug 10, 2016 | 23.38 | 23.47 | 23.14 | 23.26 | 2,676,773 | -0.03(-0.14%) |
Aug 09, 2016 | 23.23 | 23.32 | 23.09 | 23.29 | 1,415,470 | +0.07(+0.28%) |
Aug 08, 2016 | 23.11 | 23.34 | 22.97 | 23.22 | 2,760,423 | +0.14(+0.61%) |
Aug 05, 2016 | 23.28 | 23.36 | 23.03 | 23.08 | 2,216,638 | -0.21(-0.89%) |
Aug 04, 2016 | 23.42 | 23.52 | 23.22 | 23.29 | 2,507,470 | -0.07(-0.32%) |
Aug 03, 2016 | 23.42 | 23.45 | 23.17 | 23.36 | 2,051,032 | -0.09(-0.39%) |
Aug 02, 2016 | 23.56 | 23.73 | 23.40 | 23.46 | 2,576,316 | -0.21(-0.87%) |