Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.57 | 21.57 | 20.91 | 21.28 | 1,620,212 | -0.47(-2.15%) |
Oct 28, 2016 | 21.88 | 22.63 | 21.60 | 21.75 | 1,391,421 | -0.26(-1.20%) |
Oct 27, 2016 | 22.38 | 22.61 | 21.95 | 22.01 | 961,028 | -0.14(-0.62%) |
Oct 26, 2016 | 22.44 | 22.90 | 21.78 | 22.15 | 1,778,945 | -0.60(-2.62%) |
Oct 25, 2016 | 23.43 | 23.43 | 22.57 | 22.74 | 1,344,806 | -0.78(-3.32%) |
Oct 24, 2016 | 23.46 | 24.15 | 22.90 | 23.53 | 1,967,203 | +0.17(+0.71%) |
Oct 21, 2016 | 22.49 | 23.62 | 22.47 | 23.36 | 1,330,165 | +0.55(+2.40%) |
Oct 20, 2016 | 22.77 | 23.18 | 22.43 | 22.81 | 1,011,761 | -0.27(-1.18%) |
Oct 19, 2016 | 22.83 | 23.64 | 22.65 | 23.09 | 985,429 | +0.57(+2.51%) |
Oct 18, 2016 | 23.25 | 23.29 | 22.34 | 22.52 | 783,117 | -0.19(-0.82%) |
Oct 17, 2016 | 22.62 | 22.82 | 22.27 | 22.71 | 1,061,547 | +0.04(+0.17%) |
Oct 14, 2016 | 23.09 | 23.40 | 22.50 | 22.67 | 1,054,451 | -0.43(-1.86%) |
Oct 13, 2016 | 23.02 | 23.35 | 22.73 | 23.10 | 1,321,087 | -0.20(-0.88%) |
Oct 12, 2016 | 23.39 | 23.77 | 22.85 | 23.30 | 2,045,931 | -0.31(-1.32%) |
Oct 11, 2016 | 23.58 | 23.85 | 23.23 | 23.61 | 1,386,833 | -0.07(-0.29%) |
Oct 10, 2016 | 23.38 | 23.84 | 23.21 | 23.68 | 1,415,659 | +0.58(+2.49%) |
Oct 07, 2016 | 23.33 | 23.59 | 22.93 | 23.11 | 1,514,603 | -0.25(-1.09%) |
Oct 06, 2016 | 23.37 | 23.69 | 22.77 | 23.36 | 1,579,923 | +0.12(+0.50%) |
Oct 05, 2016 | 22.95 | 23.49 | 22.53 | 23.24 | 1,572,986 | +0.81(+3.61%) |
Oct 04, 2016 | 23.02 | 23.34 | 22.40 | 22.43 | 1,936,240 | -0.59(-2.54%) |
Oct 03, 2016 | 23.79 | 23.90 | 22.73 | 23.02 | 1,804,780 | -0.73(-3.08%) |
Sep 30, 2016 | 23.61 | 24.11 | 23.18 | 23.75 | 2,152,573 | +0.36(+1.54%) |
Sep 29, 2016 | 22.49 | 23.87 | 22.37 | 23.39 | 2,418,184 | +0.92(+4.08%) |
Sep 28, 2016 | 20.12 | 22.50 | 19.92 | 22.47 | 3,065,345 | +2.50(+12.51%) |
Sep 27, 2016 | 20.18 | 20.19 | 19.50 | 19.97 | 1,917,884 | -0.59(-2.85%) |
Sep 26, 2016 | 20.78 | 21.15 | 20.47 | 20.56 | 1,536,653 | -0.13(-0.61%) |
Sep 23, 2016 | 21.66 | 22.11 | 20.51 | 20.69 | 1,527,553 | -1.11(-5.10%) |
Sep 22, 2016 | 21.92 | 22.24 | 21.75 | 21.80 | 2,033,080 | +0.38(+1.78%) |
Sep 21, 2016 | 20.65 | 21.49 | 20.32 | 21.42 | 1,760,837 | +1.42(+7.13%) |
Sep 20, 2016 | 20.39 | 20.45 | 19.95 | 19.99 | 1,290,895 | -0.50(-2.43%) |
Sep 19, 2016 | 20.48 | 20.77 | 20.13 | 20.49 | 1,529,335 | +0.30(+1.50%) |
Sep 16, 2016 | 20.28 | 20.38 | 19.86 | 20.19 | 2,048,437 | -0.48(-2.31%) |
Sep 15, 2016 | 20.53 | 21.11 | 20.31 | 20.67 | 1,411,465 | +0.24(+1.19%) |
Sep 14, 2016 | 20.94 | 21.33 | 20.40 | 20.42 | 1,257,416 | -0.68(-3.24%) |
Sep 13, 2016 | 21.76 | 21.88 | 20.71 | 21.11 | 1,511,636 | -1.27(-5.67%) |
Sep 12, 2016 | 21.93 | 22.57 | 21.64 | 22.37 | 1,214,956 | +0.07(+0.31%) |
Sep 09, 2016 | 23.01 | 23.39 | 22.31 | 22.31 | 1,348,282 | -1.17(-4.99%) |
Sep 08, 2016 | 23.79 | 23.81 | 23.00 | 23.48 | 1,992,655 | -0.02(-0.08%) |
Sep 07, 2016 | 23.56 | 23.71 | 23.07 | 23.50 | 1,742,701 | +0.14(+0.58%) |
Sep 06, 2016 | 23.34 | 23.65 | 23.03 | 23.36 | 1,074,149 | +0.21(+0.93%) |
Sep 02, 2016 | 23.09 | 23.14 | 23.14 | 23.14 | 1,235,772 | +0.70(+3.13%) |
Sep 01, 2016 | 22.23 | 22.47 | 21.88 | 22.44 | 1,112,587 | +0.05(+0.22%) |
Aug 31, 2016 | 22.70 | 22.87 | 21.97 | 22.39 | 1,304,890 | -0.48(-2.09%) |
Aug 30, 2016 | 23.88 | 23.88 | 22.70 | 22.87 | 1,775,030 | -0.60(-2.58%) |
Aug 29, 2016 | 23.26 | 23.82 | 23.01 | 23.48 | 1,107,104 | +0.16(+0.67%) |
Aug 26, 2016 | 23.25 | 23.79 | 22.95 | 23.32 | 1,473,895 | +0.29(+1.27%) |
Aug 25, 2016 | 22.74 | 23.48 | 22.64 | 23.03 | 1,613,544 | +0.23(+1.03%) |
Aug 24, 2016 | 22.01 | 23.02 | 21.99 | 22.79 | 2,229,434 | +0.50(+2.23%) |
Aug 23, 2016 | 22.02 | 22.56 | 22.02 | 22.30 | 1,715,886 | +0.15(+0.66%) |
Aug 22, 2016 | 22.46 | 22.54 | 22.04 | 22.15 | 1,483,056 | -0.80(-3.49%) |
Aug 19, 2016 | 23.58 | 23.58 | 22.87 | 22.95 | 1,794,830 | -0.73(-3.09%) |
Aug 18, 2016 | 22.72 | 23.80 | 22.67 | 23.68 | 1,292,208 | +1.10(+4.88%) |
Aug 17, 2016 | 22.90 | 22.90 | 21.95 | 22.58 | 1,379,595 | -0.34(-1.49%) |
Aug 16, 2016 | 22.97 | 23.19 | 22.60 | 22.92 | 1,072,774 | -0.17(-0.72%) |
Aug 15, 2016 | 22.73 | 23.33 | 22.71 | 23.09 | 1,186,760 | +0.60(+2.65%) |
Aug 12, 2016 | 22.56 | 22.59 | 21.87 | 22.49 | 1,292,411 | +0.11(+0.48%) |
Aug 11, 2016 | 21.93 | 22.79 | 21.48 | 22.38 | 1,313,003 | +0.85(+3.94%) |
Aug 10, 2016 | 21.80 | 22.29 | 21.44 | 21.53 | 1,636,987 | -0.01(-0.05%) |
Aug 09, 2016 | 21.57 | 21.92 | 21.12 | 21.54 | 1,949,172 | +0.16(+0.73%) |
Aug 08, 2016 | 21.45 | 21.92 | 20.85 | 21.39 | 1,521,530 | +0.31(+1.48%) |
Aug 05, 2016 | 20.91 | 21.14 | 20.14 | 21.08 | 1,675,994 | +0.40(+1.93%) |
Aug 04, 2016 | 19.51 | 22.33 | 19.44 | 20.68 | 4,749,794 | +1.11(+5.69%) |
Aug 03, 2016 | 18.82 | 19.66 | 18.41 | 19.56 | 1,948,094 | +0.72(+3.83%) |
Aug 02, 2016 | 19.22 | 19.50 | 18.11 | 18.84 | 2,523,115 | -0.22(-1.18%) |