Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.55 | 21.54 | 20.46 | 21.23 | 5,385,761 | +0.94(+4.66%) |
Oct 28, 2016 | 20.52 | 20.86 | 20.09 | 20.28 | 3,158,652 | -0.32(-1.57%) |
Oct 27, 2016 | 21.41 | 21.46 | 20.58 | 20.61 | 4,094,528 | -0.83(-3.85%) |
Oct 26, 2016 | 20.90 | 21.64 | 20.80 | 21.43 | 3,378,071 | +0.31(+1.49%) |
Oct 25, 2016 | 20.85 | 21.26 | 20.64 | 21.12 | 3,146,370 | +0.25(+1.18%) |
Oct 24, 2016 | 20.89 | 21.23 | 20.70 | 20.87 | 3,293,335 | +0.08(+0.37%) |
Oct 21, 2016 | 19.82 | 21.34 | 19.57 | 20.79 | 6,025,283 | +0.93(+4.67%) |
Oct 20, 2016 | 19.57 | 19.90 | 19.40 | 19.87 | 3,126,709 | +0.22(+1.13%) |
Oct 19, 2016 | 20.03 | 20.21 | 19.54 | 19.64 | 4,427,830 | -0.60(-2.98%) |
Oct 18, 2016 | 20.26 | 20.64 | 20.16 | 20.25 | 2,518,060 | +0.14(+0.72%) |
Oct 17, 2016 | 20.05 | 20.41 | 19.95 | 20.10 | 3,158,467 | +0.05(+0.25%) |
Oct 14, 2016 | 20.26 | 20.37 | 19.75 | 20.05 | 4,101,082 | -0.07(-0.34%) |
Oct 13, 2016 | 20.35 | 20.44 | 19.87 | 20.12 | 4,592,781 | -0.33(-1.62%) |
Oct 12, 2016 | 21.01 | 21.01 | 20.44 | 20.45 | 2,558,058 | -0.58(-2.75%) |
Oct 11, 2016 | 21.45 | 21.54 | 20.90 | 21.03 | 3,416,202 | -0.47(-2.18%) |
Oct 10, 2016 | 21.09 | 21.64 | 21.23 | 21.50 | 2,936,836 | +0.41(+1.94%) |
Oct 07, 2016 | 22.04 | 22.09 | 20.97 | 21.09 | 6,020,330 | -1.07(-4.84%) |
Oct 06, 2016 | 22.27 | 22.43 | 21.85 | 22.16 | 5,177,612 | -0.25(-1.10%) |
Oct 05, 2016 | 21.71 | 22.71 | 21.64 | 22.41 | 6,605,870 | +0.84(+3.91%) |
Oct 04, 2016 | 21.07 | 21.80 | 21.04 | 21.57 | 5,472,684 | +0.63(+3.01%) |
Oct 03, 2016 | 20.77 | 20.97 | 20.49 | 20.94 | 2,938,757 | +0.09(+0.45%) |
Sep 30, 2016 | 20.21 | 20.98 | 19.97 | 20.84 | 3,700,004 | +0.76(+3.77%) |
Sep 29, 2016 | 20.41 | 20.58 | 19.82 | 20.09 | 5,778,088 | -0.37(-1.83%) |
Sep 28, 2016 | 20.40 | 20.69 | 19.87 | 20.46 | 5,664,363 | +0.20(+1.01%) |
Sep 27, 2016 | 20.21 | 20.45 | 19.81 | 20.26 | 4,543,695 | -0.03(-0.17%) |
Sep 26, 2016 | 21.15 | 21.24 | 20.29 | 20.29 | 4,961,297 | -0.80(-3.79%) |
Sep 23, 2016 | 20.85 | 21.37 | 20.72 | 21.09 | 4,253,588 | +0.12(+0.57%) |
Sep 22, 2016 | 21.06 | 21.25 | 20.92 | 20.97 | 3,165,114 | +0.08(+0.37%) |
Sep 21, 2016 | 21.23 | 21.36 | 20.62 | 20.89 | 4,517,699 | -0.20(-0.93%) |
Sep 20, 2016 | 21.91 | 21.94 | 21.08 | 21.09 | 3,875,439 | -0.88(-3.99%) |
Sep 19, 2016 | 21.63 | 22.20 | 21.24 | 21.97 | 4,796,015 | +0.46(+2.14%) |
Sep 16, 2016 | 21.18 | 21.80 | 21.18 | 21.51 | 5,725,745 | +0.00(+0.00%) |
Sep 15, 2016 | 20.52 | 21.90 | 20.52 | 21.51 | 8,361,436 | +0.99(+4.81%) |
Sep 14, 2016 | 21.81 | 21.83 | 20.44 | 20.52 | 5,760,235 | -1.29(-5.93%) |
Sep 13, 2016 | 22.05 | 22.30 | 21.63 | 21.81 | 3,514,391 | -0.45(-2.03%) |
Sep 12, 2016 | 21.61 | 22.35 | 21.43 | 22.26 | 5,115,110 | +0.48(+2.19%) |
Sep 09, 2016 | 21.75 | 21.96 | 21.50 | 21.79 | 4,796,546 | -0.18(-0.81%) |
Sep 08, 2016 | 21.56 | 22.13 | 21.44 | 21.97 | 4,286,643 | +0.59(+2.75%) |
Sep 07, 2016 | 21.18 | 21.43 | 20.97 | 21.38 | 3,699,139 | +0.26(+1.21%) |
Sep 06, 2016 | 21.07 | 21.32 | 20.87 | 21.12 | 3,865,528 | +0.13(+0.61%) |
Sep 02, 2016 | 21.16 | 21.00 | 21.00 | 21.00 | 4,277,388 | +0.03(+0.12%) |
Sep 01, 2016 | 22.05 | 22.05 | 20.93 | 20.97 | 4,575,379 | -1.05(-4.75%) |
Aug 31, 2016 | 21.94 | 22.31 | 21.73 | 22.02 | 4,765,491 | +0.01(+0.04%) |
Aug 30, 2016 | 21.92 | 22.15 | 21.76 | 22.01 | 2,629,299 | +0.09(+0.39%) |
Aug 29, 2016 | 21.87 | 22.09 | 21.75 | 21.92 | 2,752,963 | +0.07(+0.31%) |
Aug 26, 2016 | 21.96 | 22.24 | 21.52 | 21.86 | 4,366,343 | +0.01(+0.04%) |
Aug 25, 2016 | 22.38 | 22.45 | 21.75 | 21.85 | 4,155,407 | -0.54(-2.39%) |
Aug 24, 2016 | 22.72 | 23.01 | 22.30 | 22.38 | 3,476,269 | -0.27(-1.20%) |
Aug 23, 2016 | 22.22 | 22.72 | 22.12 | 22.66 | 3,303,408 | +0.55(+2.50%) |
Aug 22, 2016 | 22.91 | 22.97 | 22.08 | 22.10 | 5,118,796 | -0.95(-4.13%) |
Aug 19, 2016 | 22.69 | 23.24 | 22.68 | 23.06 | 3,480,477 | +0.12(+0.52%) |
Aug 18, 2016 | 23.17 | 23.22 | 22.66 | 22.94 | 4,641,940 | -0.16(-0.69%) |
Aug 17, 2016 | 22.89 | 23.18 | 22.52 | 23.10 | 5,326,059 | +0.31(+1.36%) |
Aug 16, 2016 | 23.01 | 23.19 | 22.60 | 22.79 | 4,420,697 | -0.21(-0.91%) |
Aug 15, 2016 | 22.90 | 23.10 | 22.68 | 23.00 | 3,915,320 | +0.19(+0.85%) |
Aug 12, 2016 | 22.84 | 23.52 | 22.53 | 22.80 | 5,360,521 | +0.12(+0.52%) |
Aug 11, 2016 | 22.39 | 22.80 | 22.02 | 22.68 | 3,902,574 | +0.49(+2.20%) |
Aug 10, 2016 | 22.22 | 22.94 | 22.00 | 22.20 | 5,084,940 | +0.03(+0.11%) |
Aug 09, 2016 | 23.08 | 23.11 | 22.07 | 22.17 | 3,892,134 | -0.87(-3.79%) |
Aug 08, 2016 | 22.58 | 23.12 | 22.48 | 23.05 | 8,021,845 | +0.82(+3.67%) |
Aug 05, 2016 | 21.78 | 22.38 | 21.59 | 22.23 | 4,639,055 | +0.71(+3.28%) |
Aug 04, 2016 | 22.39 | 22.49 | 21.45 | 21.52 | 7,028,965 | -0.88(-3.94%) |
Aug 03, 2016 | 21.00 | 22.48 | 20.99 | 22.41 | 9,404,394 | +0.91(+4.22%) |
Aug 02, 2016 | 21.02 | 21.85 | 20.90 | 21.50 | 6,377,936 | +0.74(+3.56%) |