Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.53 | 21.63 | 21.49 | 21.52 | 1,741,976 | -0.08(-0.39%) |
Oct 28, 2016 | 21.64 | 21.76 | 21.53 | 21.60 | 2,303,801 | -0.05(-0.24%) |
Oct 27, 2016 | 21.77 | 21.77 | 21.61 | 21.66 | 1,370,894 | +0.03(+0.16%) |
Oct 26, 2016 | 21.57 | 21.72 | 21.55 | 21.62 | 2,241,668 | -0.08(-0.35%) |
Oct 25, 2016 | 21.77 | 21.82 | 21.67 | 21.70 | 1,980,796 | -0.02(-0.08%) |
Oct 24, 2016 | 21.79 | 21.83 | 21.63 | 21.71 | 1,358,073 | -0.10(-0.47%) |
Oct 21, 2016 | 21.67 | 21.82 | 21.60 | 21.82 | 1,333,708 | -0.03(-0.16%) |
Oct 20, 2016 | 21.88 | 21.94 | 21.77 | 21.85 | 1,932,026 | -0.15(-0.69%) |
Oct 19, 2016 | 21.99 | 22.16 | 21.90 | 22.00 | 3,482,585 | +0.15(+0.70%) |
Oct 18, 2016 | 21.87 | 21.91 | 21.74 | 21.85 | 1,553,171 | +0.21(+0.98%) |
Oct 17, 2016 | 21.58 | 21.67 | 21.56 | 21.64 | 2,017,035 | +0.06(+0.28%) |
Oct 14, 2016 | 21.70 | 21.81 | 21.57 | 21.58 | 1,735,484 | +0.03(+0.16%) |
Oct 13, 2016 | 21.38 | 21.63 | 21.23 | 21.54 | 3,263,762 | +0.09(+0.44%) |
Oct 12, 2016 | 21.40 | 21.54 | 21.32 | 21.45 | 1,613,703 | +0.04(+0.20%) |
Oct 11, 2016 | 21.53 | 21.53 | 21.35 | 21.41 | 2,803,730 | -0.16(-0.75%) |
Oct 10, 2016 | 21.53 | 21.71 | 21.48 | 21.57 | 2,150,706 | +0.23(+1.07%) |
Oct 07, 2016 | 21.57 | 21.58 | 21.21 | 21.34 | 1,526,558 | -0.18(-0.83%) |
Oct 06, 2016 | 21.54 | 21.60 | 21.44 | 21.52 | 1,348,228 | -0.08(-0.39%) |
Oct 05, 2016 | 21.53 | 21.66 | 21.50 | 21.60 | 2,238,814 | +0.19(+0.87%) |
Oct 04, 2016 | 21.63 | 21.70 | 21.31 | 21.42 | 3,261,574 | -0.35(-1.60%) |
Oct 03, 2016 | 21.80 | 21.81 | 21.63 | 21.77 | 3,785,582 | -0.04(-0.19%) |
Sep 30, 2016 | 21.93 | 21.95 | 21.76 | 21.81 | 1,799,137 | +0.07(+0.31%) |
Sep 29, 2016 | 21.86 | 21.95 | 21.64 | 21.74 | 2,305,995 | -0.06(-0.27%) |
Sep 28, 2016 | 21.39 | 21.81 | 21.31 | 21.80 | 2,300,803 | +0.42(+1.99%) |
Sep 27, 2016 | 21.26 | 21.40 | 21.17 | 21.38 | 1,062,713 | -0.02(-0.08%) |
Sep 26, 2016 | 21.54 | 21.56 | 21.36 | 21.39 | 1,381,756 | -0.20(-0.90%) |
Sep 23, 2016 | 21.71 | 21.77 | 21.54 | 21.59 | 1,229,947 | -0.29(-1.32%) |
Sep 22, 2016 | 21.98 | 22.05 | 21.86 | 21.88 | 1,750,318 | +0.20(+0.90%) |
Sep 21, 2016 | 21.38 | 21.70 | 21.38 | 21.68 | 2,657,776 | +0.44(+2.08%) |
Sep 20, 2016 | 21.25 | 21.33 | 21.21 | 21.24 | 1,464,463 | +0.02(+0.08%) |
Sep 19, 2016 | 21.36 | 21.39 | 21.20 | 21.22 | 1,566,603 | +0.08(+0.36%) |
Sep 16, 2016 | 21.15 | 21.20 | 21.05 | 21.15 | 1,368,419 | -0.15(-0.72%) |
Sep 15, 2016 | 21.03 | 21.39 | 21.03 | 21.30 | 2,745,744 | +0.29(+1.37%) |
Sep 14, 2016 | 20.98 | 21.24 | 20.98 | 21.01 | 3,316,007 | -0.02(-0.08%) |
Sep 13, 2016 | 21.30 | 21.31 | 20.97 | 21.03 | 3,389,986 | -0.57(-2.63%) |
Sep 12, 2016 | 21.30 | 21.65 | 21.26 | 21.60 | 4,742,226 | +0.08(+0.36%) |
Sep 09, 2016 | 21.79 | 21.83 | 21.45 | 21.52 | 2,316,764 | -0.57(-2.58%) |
Sep 08, 2016 | 22.07 | 22.19 | 21.98 | 22.09 | 2,179,347 | -0.04(-0.19%) |
Sep 07, 2016 | 22.24 | 22.25 | 22.02 | 22.13 | 2,235,297 | -0.08(-0.38%) |
Sep 06, 2016 | 22.14 | 22.24 | 22.05 | 22.22 | 3,374,858 | +0.26(+1.20%) |
Sep 02, 2016 | 21.85 | 21.95 | 21.95 | 21.95 | 2,208,298 | +0.31(+1.45%) |
Sep 01, 2016 | 21.43 | 21.67 | 21.43 | 21.64 | 3,290,596 | +0.15(+0.71%) |
Aug 31, 2016 | 21.57 | 21.61 | 21.39 | 21.49 | 2,732,393 | -0.19(-0.86%) |
Aug 30, 2016 | 21.74 | 21.88 | 21.65 | 21.67 | 2,401,621 | -0.10(-0.47%) |
Aug 29, 2016 | 21.67 | 21.83 | 21.64 | 21.77 | 1,129,624 | +0.04(+0.20%) |
Aug 26, 2016 | 21.94 | 22.14 | 21.67 | 21.73 | 2,680,544 | -0.08(-0.35%) |
Aug 25, 2016 | 21.82 | 21.87 | 21.75 | 21.81 | 970,532 | -0.03(-0.16%) |
Aug 24, 2016 | 21.95 | 22.03 | 21.80 | 21.84 | 1,256,015 | -0.18(-0.81%) |
Aug 23, 2016 | 21.99 | 22.13 | 21.99 | 22.02 | 1,057,702 | +0.13(+0.58%) |
Aug 22, 2016 | 21.82 | 21.92 | 21.73 | 21.89 | 1,098,757 | -0.07(-0.31%) |
Aug 19, 2016 | 21.94 | 21.98 | 21.82 | 21.96 | 1,140,125 | -0.14(-0.65%) |
Aug 18, 2016 | 22.03 | 22.13 | 22.02 | 22.11 | 1,151,946 | +0.15(+0.70%) |
Aug 17, 2016 | 21.91 | 22.01 | 21.80 | 21.95 | 2,062,277 | -0.03(-0.12%) |
Aug 16, 2016 | 22.03 | 22.04 | 21.89 | 21.98 | 1,426,115 | +0.03(+0.12%) |
Aug 15, 2016 | 21.94 | 22.01 | 21.92 | 21.95 | 1,491,116 | +0.11(+0.51%) |
Aug 12, 2016 | 21.97 | 21.97 | 21.78 | 21.84 | 1,786,091 | -0.08(-0.35%) |
Aug 11, 2016 | 21.81 | 21.96 | 21.77 | 21.92 | 4,319,587 | +0.25(+1.14%) |
Aug 10, 2016 | 21.81 | 21.84 | 21.66 | 21.67 | 1,355,475 | +0.04(+0.20%) |
Aug 09, 2016 | 21.54 | 21.71 | 21.54 | 21.63 | 7,937,915 | +0.13(+0.59%) |
Aug 08, 2016 | 21.38 | 21.55 | 21.35 | 21.50 | 6,467,091 | +0.19(+0.88%) |
Aug 05, 2016 | 21.20 | 21.32 | 21.17 | 21.32 | 1,317,936 | -0.02(-0.08%) |
Aug 04, 2016 | 21.25 | 21.38 | 21.21 | 21.33 | 2,115,442 | +0.03(+0.12%) |
Aug 03, 2016 | 21.10 | 21.31 | 21.08 | 21.31 | 1,602,935 | +0.17(+0.80%) |
Aug 02, 2016 | 21.31 | 21.37 | 21.04 | 21.14 | 2,178,598 | -0.03(-0.12%) |