Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.33 | 20.42 | 19.70 | 19.71 | 2,860,325 | -0.54(-2.67%) |
Oct 28, 2016 | 20.63 | 21.12 | 19.82 | 20.25 | 3,185,051 | -0.44(-2.13%) |
Oct 27, 2016 | 20.44 | 22.06 | 20.22 | 20.69 | 3,387,344 | -0.91(-4.21%) |
Oct 26, 2016 | 23.11 | 23.11 | 21.49 | 21.60 | 3,758,420 | -1.77(-7.57%) |
Oct 25, 2016 | 23.63 | 24.13 | 23.24 | 23.37 | 2,043,978 | -0.45(-1.89%) |
Oct 24, 2016 | 23.90 | 23.90 | 23.19 | 23.82 | 1,903,714 | +0.29(+1.23%) |
Oct 21, 2016 | 23.44 | 23.60 | 22.65 | 23.53 | 1,195,509 | +0.01(+0.04%) |
Oct 20, 2016 | 23.57 | 23.78 | 23.20 | 23.52 | 1,510,026 | -0.10(-0.42%) |
Oct 19, 2016 | 23.55 | 23.76 | 22.88 | 23.62 | 2,285,569 | -0.06(-0.25%) |
Oct 18, 2016 | 23.30 | 23.87 | 23.19 | 23.68 | 2,166,293 | +0.65(+2.82%) |
Oct 17, 2016 | 22.71 | 23.09 | 22.35 | 23.03 | 2,147,614 | +0.25(+1.10%) |
Oct 14, 2016 | 23.32 | 23.33 | 22.43 | 22.78 | 3,878,996 | -0.35(-1.51%) |
Oct 13, 2016 | 21.05 | 23.38 | 20.91 | 23.13 | 8,745,858 | +1.85(+8.69%) |
Oct 12, 2016 | 20.91 | 21.50 | 20.87 | 21.28 | 1,695,756 | +0.33(+1.58%) |
Oct 11, 2016 | 21.24 | 21.32 | 20.80 | 20.95 | 2,151,198 | -0.40(-1.87%) |
Oct 10, 2016 | 20.70 | 21.52 | 20.88 | 21.35 | 1,976,015 | +0.65(+3.14%) |
Oct 07, 2016 | 21.18 | 21.21 | 20.40 | 20.70 | 2,244,028 | -0.37(-1.76%) |
Oct 06, 2016 | 21.63 | 21.64 | 21.05 | 21.07 | 1,668,146 | -0.61(-2.81%) |
Oct 05, 2016 | 21.54 | 21.85 | 21.24 | 21.68 | 2,968,443 | +0.18(+0.84%) |
Oct 04, 2016 | 21.85 | 22.07 | 21.48 | 21.50 | 1,473,884 | -0.25(-1.15%) |
Oct 03, 2016 | 22.43 | 22.51 | 21.33 | 21.75 | 2,050,686 | -0.91(-4.02%) |
Sep 30, 2016 | 22.06 | 22.90 | 21.68 | 22.66 | 2,425,293 | +0.66(+3.00%) |
Sep 29, 2016 | 22.25 | 22.79 | 21.90 | 22.00 | 2,154,950 | -0.36(-1.61%) |
Sep 28, 2016 | 21.74 | 22.55 | 21.15 | 22.36 | 2,926,463 | +0.68(+3.14%) |
Sep 27, 2016 | 21.40 | 21.74 | 21.20 | 21.68 | 2,784,065 | +0.33(+1.55%) |
Sep 26, 2016 | 21.84 | 21.95 | 21.09 | 21.35 | 1,776,863 | -0.62(-2.82%) |
Sep 23, 2016 | 21.98 | 22.20 | 21.77 | 21.97 | 2,379,042 | +0.16(+0.73%) |
Sep 22, 2016 | 21.59 | 21.90 | 21.49 | 21.81 | 2,258,837 | +0.44(+2.06%) |
Sep 21, 2016 | 22.08 | 22.45 | 20.93 | 21.37 | 3,655,812 | -0.65(-2.95%) |
Sep 20, 2016 | 23.19 | 23.20 | 21.61 | 22.02 | 3,851,826 | -1.02(-4.43%) |
Sep 19, 2016 | 23.13 | 23.72 | 22.84 | 23.04 | 1,742,535 | -0.05(-0.22%) |
Sep 16, 2016 | 22.54 | 23.74 | 22.45 | 23.09 | 6,984,059 | +0.29(+1.27%) |
Sep 15, 2016 | 23.23 | 23.34 | 22.46 | 22.80 | 2,325,196 | -0.45(-1.94%) |
Sep 14, 2016 | 23.92 | 23.92 | 22.93 | 23.25 | 1,731,788 | -0.56(-2.35%) |
Sep 13, 2016 | 24.25 | 24.28 | 23.19 | 23.81 | 2,114,404 | -0.76(-3.09%) |
Sep 12, 2016 | 23.50 | 24.83 | 23.15 | 24.57 | 2,089,635 | +0.95(+4.02%) |
Sep 09, 2016 | 24.40 | 24.45 | 23.56 | 23.62 | 1,459,450 | -1.05(-4.26%) |
Sep 08, 2016 | 24.62 | 24.82 | 24.41 | 24.67 | 1,233,890 | -0.01(-0.04%) |
Sep 07, 2016 | 24.09 | 24.86 | 23.99 | 24.68 | 2,127,188 | +0.62(+2.58%) |
Sep 06, 2016 | 24.09 | 24.13 | 23.55 | 24.06 | 1,083,092 | -0.14(-0.58%) |
Sep 02, 2016 | 23.70 | 24.20 | 24.20 | 24.20 | 1,184,900 | +0.62(+2.63%) |
Sep 01, 2016 | 23.99 | 24.09 | 23.31 | 23.58 | 979,044 | -0.32(-1.34%) |
Aug 31, 2016 | 23.95 | 23.96 | 23.37 | 23.90 | 783,326 | -0.10(-0.42%) |
Aug 30, 2016 | 23.80 | 24.29 | 23.73 | 24.00 | 1,039,153 | +0.01(+0.04%) |
Aug 29, 2016 | 23.20 | 24.37 | 23.17 | 23.99 | 1,457,855 | +0.77(+3.32%) |
Aug 26, 2016 | 23.54 | 23.83 | 23.00 | 23.22 | 1,512,655 | -0.26(-1.11%) |
Aug 25, 2016 | 23.55 | 24.04 | 23.39 | 23.48 | 1,643,329 | -0.20(-0.84%) |
Aug 24, 2016 | 24.70 | 24.96 | 23.56 | 23.68 | 1,452,159 | -1.01(-4.09%) |
Aug 23, 2016 | 24.37 | 24.90 | 24.35 | 24.69 | 1,711,068 | +0.47(+1.94%) |
Aug 22, 2016 | 24.00 | 24.32 | 23.76 | 24.22 | 1,594,789 | +0.20(+0.83%) |
Aug 19, 2016 | 23.96 | 24.16 | 23.74 | 24.02 | 2,801,248 | -0.14(-0.58%) |
Aug 18, 2016 | 24.28 | 24.58 | 24.04 | 24.16 | 1,755,148 | -0.16(-0.66%) |
Aug 17, 2016 | 25.07 | 25.16 | 24.07 | 24.32 | 2,548,047 | -0.84(-3.34%) |
Aug 16, 2016 | 25.69 | 25.69 | 25.15 | 25.16 | 1,293,118 | -0.55(-2.14%) |
Aug 15, 2016 | 25.69 | 25.89 | 25.59 | 25.71 | 917,441 | +0.21(+0.82%) |
Aug 12, 2016 | 25.63 | 25.96 | 25.39 | 25.50 | 1,557,677 | -0.11(-0.43%) |
Aug 11, 2016 | 26.42 | 26.58 | 25.13 | 25.61 | 2,936,464 | -0.76(-2.88%) |
Aug 10, 2016 | 26.90 | 27.07 | 26.28 | 26.37 | 1,510,828 | -0.50(-1.86%) |
Aug 09, 2016 | 27.28 | 27.45 | 26.71 | 26.87 | 1,339,603 | -0.45(-1.65%) |
Aug 08, 2016 | 27.58 | 27.85 | 27.12 | 27.32 | 1,807,927 | -0.16(-0.58%) |
Aug 05, 2016 | 27.56 | 27.73 | 27.15 | 27.48 | 1,232,246 | +0.18(+0.66%) |
Aug 04, 2016 | 27.63 | 27.82 | 27.19 | 27.30 | 1,551,890 | -0.53(-1.90%) |
Aug 03, 2016 | 26.75 | 28.08 | 25.95 | 27.83 | 2,853,856 | +0.26(+0.94%) |
Aug 02, 2016 | 28.76 | 30.59 | 27.00 | 27.57 | 4,926,446 | -1.34(-4.64%) |