Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.08 | 23.25 | 23.01 | 23.17 | 8,309,148 | -0.08(-0.36%) |
Oct 28, 2016 | 23.21 | 23.46 | 23.16 | 23.25 | 7,759,866 | -0.21(-0.89%) |
Oct 27, 2016 | 23.42 | 23.62 | 23.36 | 23.46 | 6,405,387 | +0.10(+0.42%) |
Oct 26, 2016 | 23.18 | 23.42 | 23.12 | 23.36 | 6,562,278 | -0.12(-0.53%) |
Oct 25, 2016 | 23.49 | 23.62 | 23.41 | 23.49 | 6,867,998 | +0.11(+0.47%) |
Oct 24, 2016 | 23.58 | 23.62 | 23.19 | 23.38 | 6,909,229 | -0.25(-1.05%) |
Oct 21, 2016 | 23.50 | 23.64 | 23.40 | 23.62 | 6,467,716 | +0.13(+0.55%) |
Oct 20, 2016 | 23.42 | 23.60 | 23.32 | 23.49 | 6,142,647 | +0.00(+0.00%) |
Oct 19, 2016 | 23.54 | 23.71 | 23.48 | 23.49 | 5,962,781 | +0.05(+0.19%) |
Oct 18, 2016 | 23.57 | 23.57 | 23.38 | 23.45 | 5,587,395 | +0.31(+1.35%) |
Oct 17, 2016 | 23.17 | 23.25 | 23.06 | 23.13 | 5,352,409 | -0.22(-0.95%) |
Oct 14, 2016 | 23.47 | 23.55 | 23.32 | 23.36 | 4,995,595 | +0.10(+0.45%) |
Oct 13, 2016 | 23.32 | 23.39 | 23.00 | 23.25 | 6,804,914 | -0.07(-0.31%) |
Oct 12, 2016 | 23.45 | 23.45 | 23.20 | 23.32 | 7,587,180 | +0.01(+0.03%) |
Oct 11, 2016 | 23.75 | 23.78 | 23.21 | 23.32 | 11,125,833 | -0.58(-2.43%) |
Oct 10, 2016 | 23.74 | 24.00 | 23.73 | 23.90 | 6,647,250 | +0.33(+1.38%) |
Oct 07, 2016 | 23.50 | 23.71 | 23.41 | 23.57 | 7,179,499 | +0.14(+0.61%) |
Oct 06, 2016 | 23.56 | 23.60 | 23.35 | 23.43 | 6,779,647 | -0.05(-0.22%) |
Oct 05, 2016 | 23.47 | 23.60 | 23.30 | 23.48 | 8,277,696 | +0.23(+0.98%) |
Oct 04, 2016 | 23.47 | 23.57 | 23.18 | 23.25 | 12,502,255 | +0.14(+0.59%) |
Oct 03, 2016 | 23.03 | 23.17 | 22.95 | 23.12 | 7,432,656 | +0.20(+0.88%) |
Sep 30, 2016 | 22.97 | 23.06 | 22.83 | 22.91 | 9,367,881 | +0.07(+0.29%) |
Sep 29, 2016 | 22.96 | 23.00 | 22.71 | 22.85 | 13,830,150 | +0.14(+0.63%) |
Sep 28, 2016 | 22.24 | 22.74 | 21.96 | 22.70 | 14,934,214 | +0.80(+3.66%) |
Sep 27, 2016 | 21.82 | 22.04 | 21.71 | 21.90 | 6,388,468 | -0.05(-0.21%) |
Sep 26, 2016 | 21.97 | 22.14 | 21.91 | 21.95 | 7,027,163 | -0.18(-0.82%) |
Sep 23, 2016 | 22.18 | 22.40 | 22.04 | 22.13 | 7,884,140 | -0.20(-0.88%) |
Sep 22, 2016 | 22.53 | 22.57 | 22.28 | 22.33 | 12,982,650 | +0.42(+1.93%) |
Sep 21, 2016 | 21.71 | 21.96 | 21.64 | 21.90 | 10,180,480 | +0.35(+1.63%) |
Sep 20, 2016 | 21.77 | 21.81 | 21.54 | 21.55 | 7,300,144 | -0.24(-1.11%) |
Sep 19, 2016 | 22.10 | 22.11 | 21.78 | 21.79 | 7,273,647 | +0.08(+0.39%) |
Sep 16, 2016 | 21.56 | 21.78 | 21.54 | 21.71 | 8,584,717 | -0.20(-0.89%) |
Sep 15, 2016 | 21.68 | 22.05 | 21.64 | 21.90 | 7,222,956 | +0.19(+0.87%) |
Sep 14, 2016 | 21.76 | 22.03 | 21.65 | 21.71 | 10,239,474 | -0.12(-0.54%) |
Sep 13, 2016 | 22.06 | 22.14 | 21.74 | 21.83 | 14,165,916 | -0.74(-3.26%) |
Sep 12, 2016 | 22.23 | 22.64 | 22.16 | 22.57 | 9,798,601 | +0.18(+0.82%) |
Sep 09, 2016 | 22.57 | 22.61 | 22.31 | 22.39 | 8,374,959 | -0.48(-2.08%) |
Sep 08, 2016 | 22.74 | 22.92 | 22.59 | 22.86 | 7,972,949 | +0.21(+0.92%) |
Sep 07, 2016 | 22.67 | 22.75 | 22.58 | 22.65 | 6,011,051 | +0.05(+0.20%) |
Sep 06, 2016 | 22.52 | 22.65 | 22.41 | 22.61 | 6,295,740 | +0.12(+0.55%) |
Sep 02, 2016 | 22.32 | 22.48 | 22.48 | 22.48 | 10,615,041 | +0.55(+2.50%) |
Sep 01, 2016 | 22.03 | 22.05 | 21.79 | 21.94 | 5,742,658 | -0.13(-0.59%) |
Aug 31, 2016 | 22.15 | 22.22 | 21.99 | 22.07 | 7,700,201 | -0.16(-0.70%) |
Aug 30, 2016 | 22.31 | 22.37 | 22.19 | 22.22 | 7,173,174 | -0.09(-0.41%) |
Aug 29, 2016 | 22.09 | 22.37 | 22.09 | 22.31 | 4,372,538 | +0.05(+0.23%) |
Aug 26, 2016 | 22.41 | 22.68 | 22.17 | 22.26 | 9,617,419 | -0.04(-0.18%) |
Aug 25, 2016 | 22.37 | 22.50 | 22.27 | 22.30 | 7,169,128 | -0.03(-0.15%) |
Aug 24, 2016 | 22.33 | 22.42 | 22.24 | 22.33 | 9,657,736 | +0.09(+0.41%) |
Aug 23, 2016 | 22.21 | 22.36 | 22.12 | 22.24 | 10,383,307 | +0.11(+0.50%) |
Aug 22, 2016 | 22.05 | 22.18 | 21.96 | 22.13 | 6,543,208 | -0.24(-1.08%) |
Aug 19, 2016 | 22.39 | 22.41 | 22.26 | 22.37 | 6,196,149 | -0.21(-0.92%) |
Aug 18, 2016 | 22.35 | 22.59 | 22.30 | 22.58 | 7,108,731 | +0.29(+1.32%) |
Aug 17, 2016 | 22.18 | 22.31 | 22.03 | 22.29 | 7,673,203 | -0.01(-0.03%) |
Aug 16, 2016 | 22.21 | 22.37 | 22.14 | 22.29 | 10,194,592 | +0.22(+1.00%) |
Aug 15, 2016 | 22.11 | 22.20 | 22.02 | 22.07 | 6,465,953 | +0.08(+0.39%) |
Aug 12, 2016 | 22.02 | 22.07 | 21.90 | 21.99 | 6,636,633 | +0.07(+0.30%) |
Aug 11, 2016 | 21.64 | 22.06 | 21.58 | 21.92 | 9,879,104 | +0.41(+1.91%) |
Aug 10, 2016 | 21.79 | 21.82 | 21.49 | 21.51 | 7,759,706 | -0.24(-1.11%) |
Aug 09, 2016 | 21.84 | 21.92 | 21.67 | 21.75 | 8,230,643 | +0.14(+0.63%) |
Aug 08, 2016 | 21.56 | 21.75 | 21.56 | 21.62 | 9,237,055 | +0.01(+0.06%) |
Aug 05, 2016 | 21.68 | 21.71 | 21.48 | 21.60 | 9,367,470 | +0.10(+0.45%) |
Aug 04, 2016 | 21.54 | 21.70 | 21.46 | 21.51 | 10,618,146 | -0.01(-0.03%) |
Aug 03, 2016 | 21.28 | 21.53 | 21.18 | 21.51 | 14,598,784 | +0.10(+0.49%) |
Aug 02, 2016 | 21.54 | 21.60 | 21.21 | 21.41 | 14,425,359 | +0.17(+0.81%) |