Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.72 | 21.88 | 21.42 | 21.46 | 1,987,468 | -0.16(-0.75%) |
Oct 28, 2016 | 21.57 | 21.75 | 21.39 | 21.62 | 1,339,687 | +0.17(+0.80%) |
Oct 27, 2016 | 22.09 | 22.09 | 21.36 | 21.45 | 1,378,171 | -0.56(-2.54%) |
Oct 26, 2016 | 22.22 | 22.31 | 21.85 | 22.01 | 1,229,721 | -0.45(-2.01%) |
Oct 25, 2016 | 22.36 | 22.49 | 22.18 | 22.46 | 894,407 | +0.00(+0.00%) |
Oct 24, 2016 | 22.35 | 22.72 | 22.24 | 22.46 | 1,762,691 | +0.35(+1.59%) |
Oct 21, 2016 | 22.05 | 22.23 | 21.73 | 22.11 | 1,908,364 | -0.24(-1.09%) |
Oct 20, 2016 | 22.47 | 22.83 | 21.60 | 22.36 | 4,114,484 | -0.44(-1.94%) |
Oct 19, 2016 | 22.54 | 22.88 | 22.53 | 22.80 | 1,922,448 | +0.28(+1.24%) |
Oct 18, 2016 | 22.36 | 22.86 | 22.33 | 22.52 | 1,333,224 | +0.33(+1.51%) |
Oct 17, 2016 | 22.08 | 22.30 | 22.05 | 22.18 | 1,039,721 | +0.17(+0.78%) |
Oct 14, 2016 | 22.36 | 22.42 | 22.01 | 22.01 | 735,694 | -0.17(-0.77%) |
Oct 13, 2016 | 22.18 | 22.46 | 22.01 | 22.18 | 1,040,076 | -0.03(-0.12%) |
Oct 12, 2016 | 22.00 | 22.33 | 21.96 | 22.21 | 844,992 | +0.32(+1.44%) |
Oct 11, 2016 | 22.31 | 22.31 | 21.61 | 21.90 | 1,334,682 | -0.48(-2.14%) |
Oct 10, 2016 | 22.17 | 22.55 | 22.10 | 22.37 | 2,203,929 | +0.36(+1.64%) |
Oct 07, 2016 | 22.15 | 22.43 | 21.68 | 22.01 | 1,923,619 | -0.14(-0.61%) |
Oct 06, 2016 | 21.46 | 22.18 | 21.28 | 22.15 | 1,975,257 | +0.67(+3.11%) |
Oct 05, 2016 | 21.53 | 21.67 | 21.27 | 21.48 | 1,284,156 | +0.01(+0.04%) |
Oct 04, 2016 | 21.50 | 21.90 | 21.34 | 21.47 | 1,875,835 | -0.01(-0.04%) |
Oct 03, 2016 | 21.47 | 21.52 | 21.23 | 21.48 | 1,808,392 | -0.09(-0.42%) |
Sep 30, 2016 | 21.72 | 21.91 | 21.45 | 21.57 | 2,092,398 | +0.04(+0.17%) |
Sep 29, 2016 | 21.52 | 21.81 | 21.43 | 21.53 | 1,500,920 | -0.12(-0.54%) |
Sep 28, 2016 | 21.26 | 21.66 | 21.16 | 21.65 | 1,836,757 | +0.44(+2.09%) |
Sep 27, 2016 | 21.59 | 21.59 | 21.12 | 21.21 | 1,736,656 | -0.33(-1.52%) |
Sep 26, 2016 | 22.02 | 22.04 | 21.54 | 21.54 | 1,098,273 | -0.68(-3.07%) |
Sep 23, 2016 | 22.10 | 22.52 | 22.05 | 22.22 | 1,553,529 | +0.04(+0.16%) |
Sep 22, 2016 | 21.98 | 22.23 | 21.96 | 22.18 | 1,657,840 | +0.43(+1.96%) |
Sep 21, 2016 | 21.66 | 21.80 | 21.24 | 21.76 | 1,801,612 | +0.13(+0.62%) |
Sep 20, 2016 | 21.88 | 21.98 | 21.56 | 21.63 | 1,740,337 | -0.06(-0.29%) |
Sep 19, 2016 | 22.02 | 22.16 | 21.65 | 21.69 | 1,379,290 | -0.17(-0.77%) |
Sep 16, 2016 | 21.99 | 22.02 | 21.67 | 21.86 | 1,884,617 | -0.25(-1.12%) |
Sep 15, 2016 | 22.02 | 22.31 | 21.85 | 22.10 | 886,386 | +0.10(+0.44%) |
Sep 14, 2016 | 21.99 | 22.12 | 21.79 | 22.01 | 1,253,637 | +0.08(+0.36%) |
Sep 13, 2016 | 22.04 | 22.23 | 21.70 | 21.93 | 1,905,654 | -0.34(-1.51%) |
Sep 12, 2016 | 22.20 | 22.56 | 22.09 | 22.26 | 2,865,779 | -0.04(-0.20%) |
Sep 09, 2016 | 22.88 | 22.88 | 22.30 | 22.31 | 2,577,162 | -0.78(-3.38%) |
Sep 08, 2016 | 23.25 | 23.38 | 23.00 | 23.09 | 1,715,819 | -0.27(-1.18%) |
Sep 07, 2016 | 23.37 | 23.50 | 23.19 | 23.36 | 1,862,687 | -0.01(-0.04%) |
Sep 06, 2016 | 23.81 | 23.89 | 23.33 | 23.37 | 1,195,723 | -0.41(-1.71%) |
Sep 02, 2016 | 23.85 | 23.78 | 23.78 | 23.78 | 2,409,099 | -0.17(-0.70%) |
Sep 01, 2016 | 24.84 | 24.93 | 23.82 | 23.95 | 4,545,098 | -0.93(-3.74%) |
Aug 31, 2016 | 25.09 | 25.37 | 24.64 | 24.88 | 2,702,368 | -0.25(-0.99%) |
Aug 30, 2016 | 25.27 | 25.32 | 24.83 | 25.13 | 1,706,119 | -0.19(-0.74%) |
Aug 29, 2016 | 25.30 | 25.58 | 25.24 | 25.31 | 890,028 | +0.04(+0.14%) |
Aug 26, 2016 | 25.26 | 25.54 | 24.97 | 25.28 | 1,592,506 | +0.05(+0.21%) |
Aug 25, 2016 | 25.18 | 25.31 | 25.03 | 25.22 | 1,206,445 | -0.02(-0.07%) |
Aug 24, 2016 | 25.33 | 25.38 | 24.96 | 25.24 | 1,742,859 | -0.03(-0.11%) |
Aug 23, 2016 | 25.39 | 25.55 | 25.14 | 25.27 | 1,158,931 | +0.08(+0.32%) |
Aug 22, 2016 | 25.02 | 25.28 | 24.72 | 25.19 | 1,851,263 | +0.19(+0.74%) |
Aug 19, 2016 | 24.83 | 25.05 | 24.71 | 25.00 | 1,081,864 | +0.14(+0.57%) |
Aug 18, 2016 | 24.69 | 24.97 | 24.52 | 24.86 | 878,328 | +0.26(+1.04%) |
Aug 17, 2016 | 25.06 | 25.10 | 24.30 | 24.60 | 1,828,547 | -0.45(-1.80%) |
Aug 16, 2016 | 25.06 | 25.15 | 24.83 | 25.06 | 948,607 | -0.03(-0.11%) |
Aug 15, 2016 | 24.72 | 25.15 | 24.61 | 25.08 | 870,357 | +0.36(+1.47%) |
Aug 12, 2016 | 24.56 | 24.92 | 24.43 | 24.72 | 712,360 | +0.10(+0.40%) |
Aug 11, 2016 | 24.83 | 24.88 | 24.44 | 24.62 | 1,226,475 | -0.03(-0.11%) |
Aug 10, 2016 | 25.10 | 25.23 | 24.51 | 24.65 | 1,500,471 | -0.37(-1.49%) |
Aug 09, 2016 | 25.33 | 25.48 | 24.92 | 25.02 | 1,488,203 | -0.37(-1.47%) |
Aug 08, 2016 | 25.24 | 25.80 | 25.08 | 25.39 | 2,456,850 | +0.24(+0.95%) |
Aug 05, 2016 | 24.29 | 25.24 | 24.20 | 25.15 | 1,664,724 | +0.97(+4.00%) |
Aug 04, 2016 | 24.11 | 24.29 | 23.82 | 24.19 | 1,402,331 | +0.12(+0.48%) |
Aug 03, 2016 | 23.82 | 24.28 | 23.68 | 24.07 | 1,048,138 | +0.20(+0.85%) |
Aug 02, 2016 | 24.29 | 24.52 | 23.79 | 23.87 | 1,235,022 | -0.50(-2.04%) |