Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.08 | 22.12 | 22.01 | 22.07 | 20,271,800 | +0.01(+0.04%) |
Oct 28, 2016 | 22.00 | 22.13 | 21.98 | 22.06 | 22,060,716 | +0.05(+0.23%) |
Oct 27, 2016 | 21.94 | 22.06 | 21.87 | 22.01 | 22,627,888 | +0.08(+0.35%) |
Oct 26, 2016 | 21.84 | 22.00 | 21.79 | 21.93 | 16,024,853 | +0.07(+0.33%) |
Oct 25, 2016 | 21.75 | 22.02 | 21.75 | 21.86 | 24,208,420 | +0.05(+0.25%) |
Oct 24, 2016 | 21.63 | 21.86 | 21.55 | 21.81 | 22,729,480 | +0.27(+1.24%) |
Oct 21, 2016 | 21.54 | 21.63 | 21.43 | 21.54 | 24,890,070 | -0.12(-0.57%) |
Oct 20, 2016 | 21.74 | 21.77 | 21.61 | 21.66 | 19,966,504 | -0.05(-0.23%) |
Oct 19, 2016 | 21.82 | 21.85 | 21.65 | 21.71 | 22,601,426 | +0.01(+0.03%) |
Oct 18, 2016 | 21.61 | 21.74 | 21.50 | 21.71 | 24,930,892 | +0.20(+0.95%) |
Oct 17, 2016 | 21.64 | 21.64 | 21.37 | 21.50 | 23,775,754 | -0.07(-0.34%) |
Oct 14, 2016 | 21.56 | 21.69 | 21.50 | 21.57 | 20,357,378 | +0.07(+0.32%) |
Oct 13, 2016 | 21.18 | 21.60 | 21.14 | 21.50 | 29,171,060 | +0.24(+1.14%) |
Oct 12, 2016 | 21.35 | 21.40 | 21.23 | 21.26 | 28,367,568 | +0.02(+0.10%) |
Oct 11, 2016 | 21.42 | 21.42 | 21.21 | 21.24 | 27,259,942 | -0.19(-0.87%) |
Oct 10, 2016 | 21.67 | 21.73 | 21.35 | 21.43 | 28,519,326 | -0.23(-1.05%) |
Oct 07, 2016 | 21.83 | 21.89 | 21.49 | 21.65 | 40,149,380 | -0.21(-0.95%) |
Oct 06, 2016 | 22.59 | 22.20 | 21.71 | 21.86 | 63,805,408 | -0.73(-3.22%) |
Oct 05, 2016 | 22.65 | 22.78 | 22.57 | 22.59 | 20,511,022 | -0.03(-0.11%) |
Oct 04, 2016 | 22.69 | 22.87 | 22.55 | 22.61 | 20,843,674 | -0.08(-0.36%) |
Oct 03, 2016 | 22.64 | 22.74 | 22.57 | 22.70 | 18,584,434 | -0.03(-0.15%) |
Sep 30, 2016 | 22.53 | 22.84 | 22.50 | 22.73 | 31,612,970 | +0.44(+1.97%) |
Sep 29, 2016 | 22.56 | 22.60 | 22.26 | 22.29 | 25,332,540 | -0.33(-1.48%) |
Sep 28, 2016 | 22.76 | 22.79 | 22.50 | 22.63 | 19,607,802 | -0.17(-0.75%) |
Sep 27, 2016 | 22.67 | 22.85 | 22.56 | 22.80 | 20,112,124 | +0.22(+0.99%) |
Sep 26, 2016 | 22.79 | 22.80 | 22.54 | 22.57 | 18,874,526 | -0.23(-1.01%) |
Sep 23, 2016 | 22.88 | 22.93 | 22.80 | 22.80 | 24,420,056 | +0.03(+0.11%) |
Sep 22, 2016 | 22.83 | 22.86 | 22.69 | 22.78 | 18,624,508 | +0.03(+0.11%) |
Sep 21, 2016 | 22.75 | 22.86 | 22.54 | 22.75 | 21,181,906 | +0.07(+0.31%) |
Sep 20, 2016 | 22.74 | 22.87 | 22.66 | 22.68 | 18,753,664 | -0.04(-0.17%) |
Sep 19, 2016 | 22.89 | 22.97 | 22.72 | 22.72 | 21,957,816 | -0.25(-1.07%) |
Sep 16, 2016 | 22.79 | 22.99 | 22.76 | 22.97 | 44,216,512 | +0.15(+0.65%) |
Sep 15, 2016 | 22.53 | 22.87 | 22.46 | 22.82 | 23,263,454 | +0.28(+1.23%) |
Sep 14, 2016 | 22.57 | 22.71 | 22.50 | 22.54 | 22,148,244 | +0.02(+0.08%) |
Sep 13, 2016 | 22.64 | 22.66 | 22.42 | 22.52 | 23,821,136 | -0.15(-0.67%) |
Sep 12, 2016 | 22.31 | 22.77 | 22.29 | 22.67 | 34,469,940 | +0.52(+2.33%) |
Sep 09, 2016 | 22.48 | 22.54 | 22.16 | 22.16 | 38,622,340 | -0.48(-2.13%) |
Sep 08, 2016 | 22.66 | 22.79 | 22.60 | 22.64 | 30,654,088 | -0.07(-0.32%) |
Sep 07, 2016 | 23.01 | 23.02 | 22.70 | 22.71 | 30,517,806 | -0.30(-1.29%) |
Sep 06, 2016 | 22.93 | 23.03 | 22.76 | 23.01 | 30,362,756 | +0.16(+0.69%) |
Sep 02, 2016 | 23.00 | 22.85 | 22.85 | 22.85 | 25,646,226 | -0.11(-0.47%) |
Sep 01, 2016 | 22.56 | 22.96 | 22.51 | 22.96 | 37,317,588 | +0.44(+1.96%) |
Aug 31, 2016 | 22.52 | 22.58 | 22.42 | 22.52 | 20,026,118 | +0.04(+0.18%) |
Aug 30, 2016 | 22.50 | 22.62 | 22.42 | 22.47 | 18,316,924 | -0.03(-0.13%) |
Aug 29, 2016 | 22.42 | 22.59 | 22.41 | 22.50 | 23,695,490 | +0.08(+0.37%) |
Aug 26, 2016 | 22.51 | 22.59 | 22.34 | 22.42 | 31,851,032 | -0.03(-0.11%) |
Aug 25, 2016 | 22.81 | 22.88 | 22.39 | 22.45 | 33,359,574 | -0.32(-1.40%) |
Aug 24, 2016 | 22.68 | 22.93 | 22.62 | 22.76 | 31,889,508 | +0.08(+0.36%) |
Aug 23, 2016 | 22.97 | 23.03 | 22.68 | 22.68 | 29,797,932 | -0.23(-1.00%) |
Aug 22, 2016 | 23.03 | 23.05 | 22.83 | 22.91 | 32,718,758 | -0.03(-0.15%) |
Aug 19, 2016 | 23.35 | 23.41 | 22.90 | 22.95 | 48,692,660 | -0.47(-2.01%) |
Aug 18, 2016 | 22.99 | 23.70 | 23.28 | 23.42 | 85,212,248 | +0.43(+1.88%) |
Aug 17, 2016 | 22.69 | 22.99 | 22.69 | 22.99 | 45,483,936 | +0.01(+0.05%) |
Aug 16, 2016 | 22.88 | 23.11 | 22.76 | 22.97 | 30,977,696 | -0.14(-0.59%) |
Aug 15, 2016 | 23.26 | 23.33 | 23.04 | 23.11 | 30,572,240 | -0.18(-0.77%) |
Aug 12, 2016 | 23.26 | 23.36 | 23.18 | 23.29 | 31,710,542 | +0.03(+0.12%) |
Aug 11, 2016 | 23.48 | 23.57 | 23.17 | 23.26 | 19,956,996 | -0.05(-0.20%) |
Aug 10, 2016 | 23.19 | 23.48 | 23.13 | 23.31 | 25,549,046 | +0.18(+0.79%) |
Aug 09, 2016 | 23.07 | 23.23 | 22.98 | 23.12 | 20,437,668 | +0.06(+0.27%) |
Aug 08, 2016 | 23.27 | 23.29 | 22.97 | 23.06 | 20,916,026 | -0.13(-0.57%) |
Aug 05, 2016 | 23.10 | 23.25 | 23.10 | 23.19 | 17,221,680 | +0.14(+0.63%) |
Aug 04, 2016 | 22.89 | 23.11 | 22.83 | 23.05 | 15,724,693 | +0.11(+0.49%) |
Aug 03, 2016 | 22.96 | 23.08 | 22.80 | 22.94 | 20,886,830 | -0.06(-0.26%) |
Aug 02, 2016 | 23.18 | 23.18 | 22.84 | 23.00 | 20,712,210 | -0.20(-0.88%) |