Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.50 | 22.65 | 22.43 | 22.58 | 8,526,090 | -0.08(-0.36%) |
Oct 28, 2016 | 22.62 | 22.86 | 22.57 | 22.66 | 7,962,466 | -0.20(-0.89%) |
Oct 27, 2016 | 22.83 | 23.02 | 22.77 | 22.86 | 6,572,624 | +0.10(+0.42%) |
Oct 26, 2016 | 22.59 | 22.82 | 22.53 | 22.77 | 6,733,611 | -0.12(-0.53%) |
Oct 25, 2016 | 22.89 | 23.02 | 22.81 | 22.89 | 7,047,312 | +0.11(+0.47%) |
Oct 24, 2016 | 22.98 | 23.02 | 22.60 | 22.78 | 7,089,620 | -0.24(-1.05%) |
Oct 21, 2016 | 22.90 | 23.04 | 22.81 | 23.02 | 6,636,580 | +0.13(+0.55%) |
Oct 20, 2016 | 22.83 | 23.00 | 22.73 | 22.90 | 6,303,023 | +0.00(+0.00%) |
Oct 19, 2016 | 22.94 | 23.11 | 22.88 | 22.90 | 6,118,462 | +0.04(+0.19%) |
Oct 18, 2016 | 22.97 | 22.97 | 22.78 | 22.85 | 5,733,275 | +0.30(+1.35%) |
Oct 17, 2016 | 22.58 | 22.66 | 22.47 | 22.55 | 5,492,153 | -0.22(-0.95%) |
Oct 14, 2016 | 22.87 | 22.95 | 22.72 | 22.76 | 5,126,024 | +0.10(+0.45%) |
Oct 13, 2016 | 22.73 | 22.79 | 22.41 | 22.66 | 6,982,582 | -0.07(-0.31%) |
Oct 12, 2016 | 22.86 | 22.86 | 22.61 | 22.73 | 7,785,272 | +0.01(+0.03%) |
Oct 11, 2016 | 23.14 | 23.17 | 22.62 | 22.72 | 11,416,315 | -0.57(-2.43%) |
Oct 10, 2016 | 23.14 | 23.39 | 23.13 | 23.29 | 6,820,801 | +0.32(+1.38%) |
Oct 07, 2016 | 22.90 | 23.11 | 22.82 | 22.97 | 7,366,947 | +0.14(+0.61%) |
Oct 06, 2016 | 22.96 | 23.00 | 22.76 | 22.83 | 6,956,655 | -0.05(-0.22%) |
Oct 05, 2016 | 22.88 | 23.00 | 22.71 | 22.88 | 8,493,816 | +0.22(+0.98%) |
Oct 04, 2016 | 22.88 | 22.97 | 22.59 | 22.66 | 12,828,673 | +0.13(+0.59%) |
Oct 03, 2016 | 22.44 | 22.58 | 22.36 | 22.53 | 7,626,713 | +0.20(+0.88%) |
Sep 30, 2016 | 22.38 | 22.48 | 22.25 | 22.33 | 9,612,465 | +0.06(+0.29%) |
Sep 29, 2016 | 22.37 | 22.42 | 22.13 | 22.27 | 14,191,238 | +0.14(+0.63%) |
Sep 28, 2016 | 21.67 | 22.16 | 21.40 | 22.13 | 15,324,128 | +0.78(+3.66%) |
Sep 27, 2016 | 21.26 | 21.48 | 21.16 | 21.35 | 6,555,263 | -0.04(-0.21%) |
Sep 26, 2016 | 21.41 | 21.58 | 21.35 | 21.39 | 7,210,633 | -0.18(-0.82%) |
Sep 23, 2016 | 21.62 | 21.83 | 21.48 | 21.57 | 8,089,985 | -0.19(-0.88%) |
Sep 22, 2016 | 21.96 | 21.99 | 21.72 | 21.76 | 13,321,610 | +0.41(+1.93%) |
Sep 21, 2016 | 21.16 | 21.40 | 21.09 | 21.35 | 10,446,279 | +0.34(+1.63%) |
Sep 20, 2016 | 21.22 | 21.25 | 21.00 | 21.00 | 7,490,742 | -0.23(-1.11%) |
Sep 19, 2016 | 21.54 | 21.54 | 21.23 | 21.24 | 7,463,553 | +0.08(+0.39%) |
Sep 16, 2016 | 21.01 | 21.23 | 21.00 | 21.16 | 8,808,853 | -0.19(-0.89%) |
Sep 15, 2016 | 21.13 | 21.49 | 21.09 | 21.35 | 7,411,538 | +0.18(+0.87%) |
Sep 14, 2016 | 21.21 | 21.47 | 21.10 | 21.16 | 10,506,814 | -0.11(-0.54%) |
Sep 13, 2016 | 21.50 | 21.57 | 21.19 | 21.28 | 14,535,770 | -0.72(-3.26%) |
Sep 12, 2016 | 21.66 | 22.06 | 21.59 | 21.99 | 10,054,430 | +0.18(+0.82%) |
Sep 09, 2016 | 21.99 | 22.04 | 21.74 | 21.82 | 8,593,618 | -0.46(-2.08%) |
Sep 08, 2016 | 22.16 | 22.34 | 22.01 | 22.28 | 8,181,113 | +0.20(+0.92%) |
Sep 07, 2016 | 22.09 | 22.17 | 22.01 | 22.08 | 6,167,992 | +0.04(+0.20%) |
Sep 06, 2016 | 21.94 | 22.08 | 21.84 | 22.03 | 6,460,113 | +0.12(+0.55%) |
Sep 02, 2016 | 21.75 | 21.91 | 21.91 | 21.91 | 10,892,187 | +0.53(+2.50%) |
Sep 01, 2016 | 21.47 | 21.49 | 21.23 | 21.38 | 5,892,591 | -0.13(-0.59%) |
Aug 31, 2016 | 21.59 | 21.65 | 21.43 | 21.50 | 7,901,243 | -0.15(-0.70%) |
Aug 30, 2016 | 21.74 | 21.80 | 21.63 | 21.66 | 7,360,457 | -0.09(-0.41%) |
Aug 29, 2016 | 21.53 | 21.80 | 21.53 | 21.75 | 4,486,700 | +0.05(+0.23%) |
Aug 26, 2016 | 21.84 | 22.10 | 21.60 | 21.70 | 9,868,518 | -0.04(-0.18%) |
Aug 25, 2016 | 21.80 | 21.93 | 21.70 | 21.73 | 7,356,305 | -0.03(-0.15%) |
Aug 24, 2016 | 21.77 | 21.85 | 21.67 | 21.77 | 9,909,887 | +0.09(+0.41%) |
Aug 23, 2016 | 21.64 | 21.79 | 21.56 | 21.68 | 10,654,402 | +0.11(+0.50%) |
Aug 22, 2016 | 21.49 | 21.61 | 21.40 | 21.57 | 6,714,042 | -0.23(-1.08%) |
Aug 19, 2016 | 21.82 | 21.84 | 21.70 | 21.80 | 6,357,923 | -0.20(-0.92%) |
Aug 18, 2016 | 21.78 | 22.02 | 21.73 | 22.01 | 7,294,331 | +0.29(+1.32%) |
Aug 17, 2016 | 21.62 | 21.74 | 21.47 | 21.72 | 7,873,541 | -0.01(-0.03%) |
Aug 16, 2016 | 21.64 | 21.80 | 21.57 | 21.73 | 10,460,760 | +0.22(+1.00%) |
Aug 15, 2016 | 21.54 | 21.63 | 21.46 | 21.51 | 6,634,771 | +0.08(+0.39%) |
Aug 12, 2016 | 21.46 | 21.51 | 21.34 | 21.43 | 6,809,907 | +0.06(+0.30%) |
Aug 11, 2016 | 21.09 | 21.50 | 21.03 | 21.36 | 10,137,035 | +0.40(+1.91%) |
Aug 10, 2016 | 21.24 | 21.27 | 20.94 | 20.96 | 7,962,302 | -0.23(-1.11%) |
Aug 09, 2016 | 21.28 | 21.36 | 21.12 | 21.20 | 8,445,535 | +0.13(+0.63%) |
Aug 08, 2016 | 21.01 | 21.20 | 21.01 | 21.07 | 9,478,223 | +0.01(+0.06%) |
Aug 05, 2016 | 21.13 | 21.16 | 20.93 | 21.05 | 9,612,043 | +0.10(+0.45%) |
Aug 04, 2016 | 21.00 | 21.15 | 20.91 | 20.96 | 10,895,372 | -0.01(-0.03%) |
Aug 03, 2016 | 20.74 | 20.98 | 20.64 | 20.96 | 14,979,940 | +0.10(+0.49%) |
Aug 02, 2016 | 20.99 | 21.05 | 20.67 | 20.86 | 14,801,989 | +0.17(+0.81%) |