Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.17 | 22.18 | 21.64 | 21.87 | 1,193,507 | -0.25(-1.12%) |
Oct 28, 2016 | 22.04 | 22.51 | 21.99 | 22.12 | 964,605 | +0.11(+0.52%) |
Oct 27, 2016 | 21.30 | 22.51 | 21.26 | 22.00 | 1,791,414 | +0.79(+3.74%) |
Oct 26, 2016 | 20.91 | 21.67 | 20.90 | 21.21 | 1,966,613 | +0.13(+0.63%) |
Oct 25, 2016 | 21.02 | 21.86 | 20.16 | 21.08 | 11,891,832 | -4.21(-16.65%) |
Oct 24, 2016 | 25.29 | 25.47 | 24.87 | 25.29 | 1,727,266 | +0.46(+1.85%) |
Oct 21, 2016 | 24.40 | 25.00 | 24.33 | 24.83 | 710,079 | +0.65(+2.68%) |
Oct 20, 2016 | 24.74 | 24.74 | 24.02 | 24.18 | 688,782 | -0.65(-2.61%) |
Oct 19, 2016 | 24.36 | 24.90 | 24.32 | 24.83 | 540,566 | +0.47(+1.92%) |
Oct 18, 2016 | 24.88 | 24.98 | 24.34 | 24.36 | 632,550 | -0.21(-0.85%) |
Oct 17, 2016 | 24.61 | 24.96 | 24.44 | 24.57 | 819,534 | -0.10(-0.39%) |
Oct 14, 2016 | 24.72 | 24.83 | 24.54 | 24.67 | 622,342 | -0.01(-0.04%) |
Oct 13, 2016 | 24.83 | 24.89 | 24.48 | 24.68 | 710,019 | -0.31(-1.26%) |
Oct 12, 2016 | 24.85 | 25.28 | 24.63 | 24.99 | 372,066 | +0.19(+0.77%) |
Oct 11, 2016 | 25.14 | 25.21 | 24.73 | 24.80 | 396,680 | -0.32(-1.25%) |
Oct 10, 2016 | 24.89 | 25.21 | 24.87 | 25.12 | 536,470 | +0.28(+1.11%) |
Oct 07, 2016 | 25.03 | 25.11 | 24.78 | 24.84 | 626,625 | -0.19(-0.76%) |
Oct 06, 2016 | 24.66 | 25.11 | 24.54 | 25.03 | 659,688 | +0.35(+1.43%) |
Oct 05, 2016 | 24.45 | 24.79 | 24.35 | 24.68 | 617,669 | +0.28(+1.13%) |
Oct 04, 2016 | 24.92 | 24.97 | 24.39 | 24.40 | 674,422 | -0.36(-1.46%) |
Oct 03, 2016 | 25.03 | 25.24 | 24.73 | 24.76 | 633,417 | -0.23(-0.92%) |
Sep 30, 2016 | 24.32 | 25.10 | 24.28 | 24.99 | 1,263,447 | +0.69(+2.83%) |
Sep 29, 2016 | 24.74 | 24.91 | 24.30 | 24.31 | 1,852,058 | +0.02(+0.08%) |
Sep 28, 2016 | 24.23 | 25.06 | 24.06 | 24.29 | 6,080,056 | -1.91(-7.29%) |
Sep 27, 2016 | 26.16 | 26.34 | 26.10 | 26.20 | 566,862 | +0.05(+0.18%) |
Sep 26, 2016 | 26.12 | 26.36 | 25.89 | 26.15 | 652,010 | -0.02(-0.07%) |
Sep 23, 2016 | 25.92 | 26.28 | 25.63 | 26.17 | 404,827 | +0.18(+0.70%) |
Sep 22, 2016 | 25.40 | 26.13 | 25.31 | 25.99 | 795,924 | +0.81(+3.22%) |
Sep 21, 2016 | 25.00 | 25.27 | 24.97 | 25.17 | 868,014 | +0.30(+1.19%) |
Sep 20, 2016 | 24.97 | 25.01 | 24.43 | 24.88 | 1,104,926 | -0.18(-0.72%) |
Sep 19, 2016 | 25.11 | 25.17 | 24.91 | 25.06 | 790,056 | +0.11(+0.42%) |
Sep 16, 2016 | 24.97 | 25.13 | 24.92 | 24.95 | 1,250,418 | -0.10(-0.38%) |
Sep 15, 2016 | 24.98 | 25.16 | 24.82 | 25.05 | 838,596 | +0.08(+0.31%) |
Sep 14, 2016 | 24.03 | 25.23 | 24.03 | 24.97 | 1,516,612 | -0.10(-0.38%) |
Sep 13, 2016 | 24.95 | 25.09 | 24.63 | 25.07 | 862,060 | -0.07(-0.27%) |
Sep 12, 2016 | 24.55 | 25.16 | 24.55 | 25.14 | 1,257,569 | +0.54(+2.21%) |
Sep 09, 2016 | 24.65 | 24.91 | 24.43 | 24.59 | 2,749,385 | -0.40(-1.60%) |
Sep 08, 2016 | 25.22 | 25.32 | 24.84 | 24.99 | 1,576,950 | -0.36(-1.43%) |
Sep 07, 2016 | 25.55 | 25.55 | 24.76 | 25.36 | 1,641,033 | -0.11(-0.41%) |
Sep 06, 2016 | 26.10 | 26.39 | 25.16 | 25.46 | 1,770,747 | -1.22(-4.58%) |
Sep 02, 2016 | 27.07 | 26.68 | 26.68 | 26.68 | 969,352 | -0.23(-0.85%) |
Sep 01, 2016 | 27.48 | 27.56 | 26.73 | 26.91 | 1,179,884 | -0.48(-1.74%) |
Aug 31, 2016 | 27.14 | 27.49 | 27.02 | 27.39 | 834,048 | +0.28(+1.02%) |
Aug 30, 2016 | 27.17 | 27.56 | 27.06 | 27.11 | 1,029,468 | -0.16(-0.60%) |
Aug 29, 2016 | 26.83 | 27.29 | 26.74 | 27.27 | 593,278 | +0.42(+1.56%) |
Aug 26, 2016 | 27.32 | 27.47 | 26.76 | 26.85 | 600,455 | -0.53(-1.92%) |
Aug 25, 2016 | 27.47 | 27.60 | 27.13 | 27.38 | 608,907 | -0.06(-0.21%) |
Aug 24, 2016 | 28.07 | 28.42 | 27.41 | 27.44 | 907,921 | -0.52(-1.84%) |
Aug 23, 2016 | 27.57 | 28.09 | 27.40 | 27.95 | 761,507 | +0.63(+2.31%) |
Aug 22, 2016 | 27.60 | 27.60 | 27.27 | 27.32 | 737,583 | -0.30(-1.07%) |
Aug 19, 2016 | 27.80 | 27.89 | 27.43 | 27.62 | 675,907 | -0.31(-1.13%) |
Aug 18, 2016 | 27.93 | 27.97 | 27.49 | 27.93 | 809,361 | +0.01(+0.03%) |
Aug 17, 2016 | 28.03 | 28.35 | 27.69 | 27.92 | 412,069 | -0.06(-0.20%) |
Aug 16, 2016 | 28.06 | 28.53 | 27.90 | 27.98 | 854,194 | -0.14(-0.51%) |
Aug 15, 2016 | 27.54 | 28.29 | 27.54 | 28.12 | 1,001,897 | +0.55(+2.01%) |
Aug 12, 2016 | 27.48 | 27.62 | 27.10 | 27.57 | 506,233 | +0.05(+0.17%) |
Aug 11, 2016 | 27.23 | 27.61 | 27.05 | 27.52 | 784,884 | +0.47(+1.73%) |
Aug 10, 2016 | 27.00 | 27.23 | 26.77 | 27.05 | 675,595 | -0.02(-0.07%) |
Aug 09, 2016 | 27.05 | 27.74 | 26.90 | 27.07 | 1,250,927 | +0.06(+0.21%) |
Aug 08, 2016 | 26.77 | 27.16 | 26.77 | 27.02 | 801,591 | +0.37(+1.40%) |
Aug 05, 2016 | 26.53 | 26.97 | 26.01 | 26.64 | 804,341 | +0.40(+1.52%) |
Aug 04, 2016 | 25.80 | 26.51 | 25.78 | 26.25 | 1,225,916 | +0.61(+2.37%) |
Aug 03, 2016 | 25.26 | 25.68 | 25.09 | 25.64 | 832,767 | +0.41(+1.62%) |
Aug 02, 2016 | 25.80 | 25.80 | 25.03 | 25.23 | 1,372,769 | -0.70(-2.71%) |