Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.08 | 23.25 | 23.01 | 23.17 | 8,308,462 | -0.08(-0.36%) |
Oct 28, 2016 | 23.22 | 23.46 | 23.16 | 23.25 | 7,759,225 | -0.21(-0.89%) |
Oct 27, 2016 | 23.42 | 23.63 | 23.36 | 23.46 | 6,404,858 | +0.10(+0.42%) |
Oct 26, 2016 | 23.18 | 23.42 | 23.12 | 23.36 | 6,561,736 | -0.12(-0.53%) |
Oct 25, 2016 | 23.49 | 23.62 | 23.41 | 23.49 | 6,867,431 | +0.11(+0.47%) |
Oct 24, 2016 | 23.58 | 23.63 | 23.19 | 23.38 | 6,908,658 | -0.25(-1.05%) |
Oct 21, 2016 | 23.50 | 23.64 | 23.40 | 23.63 | 6,467,182 | +0.13(+0.56%) |
Oct 20, 2016 | 23.42 | 23.60 | 23.33 | 23.50 | 6,142,139 | +0.00(+0.00%) |
Oct 19, 2016 | 23.54 | 23.72 | 23.48 | 23.50 | 5,962,289 | +0.05(+0.19%) |
Oct 18, 2016 | 23.57 | 23.57 | 23.38 | 23.45 | 5,586,934 | +0.31(+1.35%) |
Oct 17, 2016 | 23.18 | 23.25 | 23.06 | 23.14 | 5,351,966 | -0.22(-0.95%) |
Oct 14, 2016 | 23.47 | 23.55 | 23.32 | 23.36 | 4,995,183 | +0.10(+0.45%) |
Oct 13, 2016 | 23.33 | 23.39 | 23.00 | 23.25 | 6,804,352 | -0.07(-0.31%) |
Oct 12, 2016 | 23.46 | 23.46 | 23.20 | 23.33 | 7,586,554 | +0.01(+0.03%) |
Oct 11, 2016 | 23.75 | 23.78 | 23.21 | 23.32 | 11,124,914 | -0.58(-2.43%) |
Oct 10, 2016 | 23.74 | 24.00 | 23.74 | 23.90 | 6,646,701 | +0.33(+1.38%) |
Oct 07, 2016 | 23.50 | 23.72 | 23.41 | 23.57 | 7,178,906 | +0.14(+0.61%) |
Oct 06, 2016 | 23.56 | 23.60 | 23.35 | 23.43 | 6,779,087 | -0.05(-0.22%) |
Oct 05, 2016 | 23.48 | 23.61 | 23.30 | 23.48 | 8,277,012 | +0.23(+0.98%) |
Oct 04, 2016 | 23.48 | 23.57 | 23.18 | 23.25 | 12,501,222 | +0.14(+0.59%) |
Oct 03, 2016 | 23.03 | 23.17 | 22.95 | 23.12 | 7,432,042 | +0.20(+0.88%) |
Sep 30, 2016 | 22.97 | 23.07 | 22.83 | 22.92 | 9,367,108 | +0.07(+0.29%) |
Sep 29, 2016 | 22.96 | 23.01 | 22.71 | 22.85 | 13,829,008 | +0.14(+0.63%) |
Sep 28, 2016 | 22.24 | 22.74 | 21.96 | 22.71 | 14,932,981 | +0.80(+3.66%) |
Sep 27, 2016 | 21.82 | 22.04 | 21.72 | 21.91 | 6,387,940 | -0.05(-0.21%) |
Sep 26, 2016 | 21.97 | 22.15 | 21.91 | 21.95 | 7,026,582 | -0.18(-0.82%) |
Sep 23, 2016 | 22.19 | 22.40 | 22.04 | 22.13 | 7,883,489 | -0.20(-0.88%) |
Sep 22, 2016 | 22.53 | 22.57 | 22.29 | 22.33 | 12,981,578 | +0.42(+1.93%) |
Sep 21, 2016 | 21.72 | 21.96 | 21.64 | 21.91 | 10,179,639 | +0.35(+1.63%) |
Sep 20, 2016 | 21.77 | 21.81 | 21.55 | 21.55 | 7,299,542 | -0.24(-1.11%) |
Sep 19, 2016 | 22.10 | 22.11 | 21.78 | 21.79 | 7,273,046 | +0.08(+0.39%) |
Sep 16, 2016 | 21.56 | 21.78 | 21.55 | 21.71 | 8,584,008 | -0.20(-0.89%) |
Sep 15, 2016 | 21.68 | 22.05 | 21.64 | 21.91 | 7,222,359 | +0.19(+0.87%) |
Sep 14, 2016 | 21.76 | 22.03 | 21.65 | 21.72 | 10,238,628 | -0.12(-0.54%) |
Sep 13, 2016 | 22.06 | 22.14 | 21.74 | 21.83 | 14,164,746 | -0.74(-3.26%) |
Sep 12, 2016 | 22.23 | 22.64 | 22.16 | 22.57 | 9,797,792 | +0.18(+0.82%) |
Sep 09, 2016 | 22.57 | 22.62 | 22.31 | 22.39 | 8,374,267 | -0.48(-2.08%) |
Sep 08, 2016 | 22.74 | 22.93 | 22.59 | 22.86 | 7,972,291 | +0.21(+0.92%) |
Sep 07, 2016 | 22.67 | 22.75 | 22.58 | 22.65 | 6,010,555 | +0.05(+0.20%) |
Sep 06, 2016 | 22.52 | 22.65 | 22.41 | 22.61 | 6,295,220 | +0.12(+0.55%) |
Sep 02, 2016 | 22.32 | 22.49 | 22.49 | 22.49 | 10,614,165 | +0.55(+2.50%) |
Sep 01, 2016 | 22.04 | 22.05 | 21.79 | 21.94 | 5,742,184 | -0.13(-0.59%) |
Aug 31, 2016 | 22.15 | 22.22 | 22.00 | 22.07 | 7,699,565 | -0.16(-0.70%) |
Aug 30, 2016 | 22.31 | 22.37 | 22.20 | 22.22 | 7,172,582 | -0.09(-0.41%) |
Aug 29, 2016 | 22.09 | 22.37 | 22.09 | 22.32 | 4,372,177 | +0.05(+0.23%) |
Aug 26, 2016 | 22.41 | 22.68 | 22.17 | 22.26 | 9,616,625 | -0.04(-0.18%) |
Aug 25, 2016 | 22.37 | 22.50 | 22.27 | 22.30 | 7,168,536 | -0.03(-0.15%) |
Aug 24, 2016 | 22.34 | 22.42 | 22.24 | 22.34 | 9,656,938 | +0.09(+0.41%) |
Aug 23, 2016 | 22.21 | 22.36 | 22.13 | 22.24 | 10,382,449 | +0.11(+0.50%) |
Aug 22, 2016 | 22.05 | 22.18 | 21.96 | 22.13 | 6,542,667 | -0.24(-1.08%) |
Aug 19, 2016 | 22.39 | 22.41 | 22.26 | 22.37 | 6,195,637 | -0.21(-0.92%) |
Aug 18, 2016 | 22.35 | 22.60 | 22.30 | 22.58 | 7,108,144 | +0.29(+1.32%) |
Aug 17, 2016 | 22.19 | 22.31 | 22.03 | 22.29 | 7,672,569 | -0.01(-0.03%) |
Aug 16, 2016 | 22.21 | 22.37 | 22.14 | 22.30 | 10,193,750 | +0.22(+1.00%) |
Aug 15, 2016 | 22.11 | 22.20 | 22.02 | 22.07 | 6,465,419 | +0.08(+0.39%) |
Aug 12, 2016 | 22.02 | 22.07 | 21.90 | 21.99 | 6,636,084 | +0.07(+0.30%) |
Aug 11, 2016 | 21.64 | 22.06 | 21.59 | 21.92 | 9,878,288 | +0.41(+1.91%) |
Aug 10, 2016 | 21.79 | 21.83 | 21.49 | 21.51 | 7,759,065 | -0.24(-1.11%) |
Aug 09, 2016 | 21.84 | 21.92 | 21.67 | 21.76 | 8,229,963 | +0.14(+0.63%) |
Aug 08, 2016 | 21.56 | 21.76 | 21.56 | 21.62 | 9,236,292 | +0.01(+0.06%) |
Aug 05, 2016 | 21.68 | 21.71 | 21.48 | 21.61 | 9,366,696 | +0.10(+0.45%) |
Aug 04, 2016 | 21.55 | 21.70 | 21.46 | 21.51 | 10,617,269 | -0.01(-0.03%) |
Aug 03, 2016 | 21.28 | 21.53 | 21.18 | 21.51 | 14,597,578 | +0.10(+0.49%) |
Aug 02, 2016 | 21.54 | 21.60 | 21.21 | 21.41 | 14,424,170 | +0.17(+0.81%) |