Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.54 | 19.67 | 19.30 | 19.38 | 2,608,788 | -0.13(-0.67%) |
Oct 28, 2016 | 19.52 | 20.00 | 19.40 | 19.51 | 2,371,173 | -0.04(-0.20%) |
Oct 27, 2016 | 20.46 | 20.46 | 19.48 | 19.55 | 3,624,553 | -0.84(-4.12%) |
Oct 26, 2016 | 20.21 | 20.67 | 20.01 | 20.39 | 2,241,591 | +0.50(+2.51%) |
Oct 25, 2016 | 20.04 | 20.06 | 19.66 | 19.89 | 1,532,970 | -0.16(-0.80%) |
Oct 24, 2016 | 20.15 | 20.23 | 19.95 | 20.05 | 1,496,595 | +0.12(+0.60%) |
Oct 21, 2016 | 20.00 | 20.03 | 19.69 | 19.93 | 3,189,499 | -0.19(-0.94%) |
Oct 20, 2016 | 20.44 | 20.45 | 19.88 | 20.12 | 4,658,802 | -0.53(-2.57%) |
Oct 19, 2016 | 20.30 | 20.73 | 20.21 | 20.65 | 1,173,479 | +0.31(+1.52%) |
Oct 18, 2016 | 20.53 | 20.57 | 20.16 | 20.34 | 1,580,704 | +0.13(+0.64%) |
Oct 17, 2016 | 20.72 | 20.87 | 20.21 | 20.21 | 2,190,186 | -0.59(-2.84%) |
Oct 14, 2016 | 20.95 | 21.33 | 20.62 | 20.80 | 3,344,640 | -0.04(-0.19%) |
Oct 13, 2016 | 20.67 | 20.86 | 20.33 | 20.84 | 2,339,876 | -0.12(-0.57%) |
Oct 12, 2016 | 21.04 | 21.18 | 20.45 | 20.96 | 5,482,376 | -0.46(-2.15%) |
Oct 11, 2016 | 22.28 | 22.28 | 21.38 | 21.42 | 2,970,912 | -0.90(-4.03%) |
Oct 10, 2016 | 22.50 | 22.64 | 22.30 | 22.32 | 1,760,260 | -0.01(-0.04%) |
Oct 07, 2016 | 22.64 | 22.79 | 22.17 | 22.33 | 2,375,351 | -0.34(-1.50%) |
Oct 06, 2016 | 22.03 | 23.09 | 21.94 | 22.67 | 3,463,864 | +0.72(+3.28%) |
Oct 05, 2016 | 21.38 | 22.41 | 21.29 | 21.95 | 2,838,986 | +0.76(+3.59%) |
Oct 04, 2016 | 21.37 | 21.57 | 21.03 | 21.19 | 2,588,796 | -0.11(-0.52%) |
Oct 03, 2016 | 21.71 | 21.81 | 21.22 | 21.30 | 2,395,294 | -0.50(-2.29%) |
Sep 30, 2016 | 21.96 | 22.15 | 21.51 | 21.80 | 2,881,148 | -0.15(-0.68%) |
Sep 29, 2016 | 22.37 | 22.40 | 21.94 | 21.95 | 1,707,465 | -0.46(-2.05%) |
Sep 28, 2016 | 22.65 | 22.86 | 22.36 | 22.41 | 2,317,776 | -0.24(-1.06%) |
Sep 27, 2016 | 21.98 | 22.66 | 21.87 | 22.65 | 2,283,633 | +0.62(+2.81%) |
Sep 26, 2016 | 21.96 | 22.20 | 21.82 | 22.03 | 1,529,394 | -0.13(-0.59%) |
Sep 23, 2016 | 22.15 | 22.39 | 22.10 | 22.16 | 2,048,664 | -0.10(-0.45%) |
Sep 22, 2016 | 22.05 | 22.35 | 21.98 | 22.26 | 2,275,477 | +0.43(+1.97%) |
Sep 21, 2016 | 21.37 | 21.90 | 21.37 | 21.83 | 2,306,634 | +0.37(+1.72%) |
Sep 20, 2016 | 21.72 | 21.87 | 21.45 | 21.46 | 1,504,990 | -0.31(-1.42%) |
Sep 19, 2016 | 21.44 | 22.05 | 21.37 | 21.77 | 2,774,270 | +0.53(+2.50%) |
Sep 16, 2016 | 21.17 | 21.27 | 20.82 | 21.24 | 3,780,897 | +0.08(+0.38%) |
Sep 15, 2016 | 21.10 | 21.26 | 20.97 | 21.16 | 2,777,953 | +0.08(+0.38%) |
Sep 14, 2016 | 21.30 | 21.48 | 20.95 | 21.08 | 2,318,330 | -0.21(-0.99%) |
Sep 13, 2016 | 21.66 | 21.97 | 21.17 | 21.29 | 2,887,855 | -0.55(-2.52%) |
Sep 12, 2016 | 21.42 | 21.92 | 21.35 | 21.84 | 3,193,958 | +0.18(+0.83%) |
Sep 09, 2016 | 22.26 | 22.54 | 21.61 | 21.66 | 5,730,093 | -0.52(-2.34%) |
Sep 08, 2016 | 22.75 | 22.81 | 22.05 | 22.18 | 3,180,748 | -0.57(-2.51%) |
Sep 07, 2016 | 23.50 | 23.50 | 22.66 | 22.75 | 2,434,783 | -0.23(-1.00%) |
Sep 06, 2016 | 22.87 | 23.15 | 22.82 | 22.98 | 2,406,099 | +0.09(+0.39%) |
Sep 02, 2016 | 22.93 | 22.89 | 22.89 | 22.89 | 4,302,200 | -0.28(-1.21%) |
Sep 01, 2016 | 22.32 | 23.60 | 22.25 | 23.17 | 12,256,635 | +1.72(+8.02%) |
Aug 31, 2016 | 21.74 | 21.85 | 21.27 | 21.45 | 4,491,704 | -0.28(-1.29%) |
Aug 30, 2016 | 21.70 | 21.99 | 21.58 | 21.73 | 1,658,354 | +0.06(+0.28%) |
Aug 29, 2016 | 21.67 | 21.73 | 21.55 | 21.67 | 1,957,939 | +0.03(+0.14%) |
Aug 26, 2016 | 21.79 | 21.82 | 21.41 | 21.64 | 1,748,381 | -0.16(-0.73%) |
Aug 25, 2016 | 21.79 | 21.87 | 21.26 | 21.80 | 1,939,175 | -0.08(-0.37%) |
Aug 24, 2016 | 21.96 | 22.21 | 21.82 | 21.88 | 1,719,833 | -0.05(-0.23%) |
Aug 23, 2016 | 22.00 | 22.07 | 21.88 | 21.93 | 2,267,899 | +0.06(+0.27%) |
Aug 22, 2016 | 21.55 | 21.90 | 21.50 | 21.87 | 2,412,848 | +0.29(+1.34%) |
Aug 19, 2016 | 21.45 | 21.70 | 21.39 | 21.58 | 1,875,413 | +0.08(+0.37%) |
Aug 18, 2016 | 21.19 | 21.59 | 21.01 | 21.50 | 1,813,078 | +0.24(+1.13%) |
Aug 17, 2016 | 21.81 | 21.83 | 21.18 | 21.26 | 3,396,263 | -0.62(-2.83%) |
Aug 16, 2016 | 21.27 | 22.15 | 21.21 | 21.88 | 4,850,347 | +0.56(+2.63%) |
Aug 15, 2016 | 20.84 | 21.48 | 20.74 | 21.32 | 3,205,467 | +0.51(+2.45%) |
Aug 12, 2016 | 20.57 | 20.88 | 20.50 | 20.81 | 2,385,292 | +0.21(+1.02%) |
Aug 11, 2016 | 20.54 | 20.74 | 20.38 | 20.60 | 1,855,652 | +0.10(+0.49%) |
Aug 10, 2016 | 20.45 | 20.63 | 20.09 | 20.50 | 1,980,343 | +0.22(+1.08%) |
Aug 09, 2016 | 20.19 | 20.41 | 20.07 | 20.28 | 1,925,439 | +0.30(+1.50%) |
Aug 08, 2016 | 20.32 | 20.41 | 19.90 | 19.98 | 1,208,572 | -0.24(-1.19%) |
Aug 05, 2016 | 19.85 | 20.36 | 19.79 | 20.22 | 1,961,088 | +0.51(+2.59%) |
Aug 04, 2016 | 19.49 | 19.84 | 19.49 | 19.71 | 2,453,909 | +0.18(+0.92%) |
Aug 03, 2016 | 18.86 | 19.55 | 18.86 | 19.53 | 2,757,425 | +0.77(+4.10%) |
Aug 02, 2016 | 19.29 | 19.29 | 18.72 | 18.76 | 2,701,279 | -0.48(-2.49%) |