Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.08 | 24.27 | 24.00 | 24.03 | 4,457,182 | +0.11(+0.47%) |
Oct 28, 2016 | 23.96 | 24.37 | 23.83 | 23.92 | 4,487,910 | -0.06(-0.26%) |
Oct 27, 2016 | 24.76 | 25.06 | 23.96 | 23.98 | 9,775,720 | -0.42(-1.72%) |
Oct 26, 2016 | 23.92 | 24.58 | 23.88 | 24.40 | 8,050,885 | +0.40(+1.66%) |
Oct 25, 2016 | 24.54 | 24.54 | 23.92 | 24.00 | 5,957,839 | -0.18(-0.72%) |
Oct 24, 2016 | 24.30 | 24.38 | 24.15 | 24.17 | 4,211,822 | +0.01(+0.06%) |
Oct 21, 2016 | 24.37 | 24.51 | 23.90 | 24.16 | 6,403,061 | -0.34(-1.37%) |
Oct 20, 2016 | 24.15 | 24.70 | 24.09 | 24.50 | 7,367,075 | +0.46(+1.92%) |
Oct 19, 2016 | 24.48 | 24.72 | 23.49 | 24.03 | 14,444,259 | -0.71(-2.89%) |
Oct 18, 2016 | 24.75 | 24.95 | 24.38 | 24.75 | 7,857,073 | +0.23(+0.94%) |
Oct 17, 2016 | 24.67 | 24.91 | 24.27 | 24.52 | 6,494,394 | -0.11(-0.43%) |
Oct 14, 2016 | 24.76 | 25.22 | 24.49 | 24.62 | 7,730,149 | -0.01(-0.06%) |
Oct 13, 2016 | 24.34 | 24.88 | 23.52 | 24.64 | 10,427,305 | -0.04(-0.14%) |
Oct 12, 2016 | 24.87 | 25.21 | 24.62 | 24.67 | 7,357,653 | +0.09(+0.37%) |
Oct 11, 2016 | 26.77 | 26.77 | 24.39 | 24.58 | 20,643,810 | -2.01(-7.56%) |
Oct 10, 2016 | 26.71 | 27.00 | 26.37 | 26.59 | 6,378,010 | +0.06(+0.21%) |
Oct 07, 2016 | 26.56 | 26.79 | 26.32 | 26.53 | 4,769,640 | +0.06(+0.21%) |
Oct 06, 2016 | 26.76 | 26.83 | 26.24 | 26.48 | 5,947,796 | -0.51(-1.89%) |
Oct 05, 2016 | 26.88 | 27.25 | 26.63 | 26.99 | 3,826,418 | +0.21(+0.78%) |
Oct 04, 2016 | 27.04 | 27.30 | 26.65 | 26.78 | 5,131,421 | -0.12(-0.44%) |
Oct 03, 2016 | 27.00 | 27.54 | 26.75 | 26.90 | 5,241,953 | -0.10(-0.36%) |
Sep 30, 2016 | 26.57 | 27.20 | 26.57 | 27.00 | 5,480,111 | +0.53(+2.01%) |
Sep 29, 2016 | 26.70 | 27.21 | 26.21 | 26.46 | 5,775,855 | -0.29(-1.10%) |
Sep 28, 2016 | 27.11 | 27.34 | 26.36 | 26.76 | 7,079,226 | -0.15(-0.55%) |
Sep 27, 2016 | 25.93 | 26.98 | 25.91 | 26.91 | 9,766,322 | +0.85(+3.28%) |
Sep 26, 2016 | 25.47 | 26.21 | 25.34 | 26.05 | 7,727,529 | +0.52(+2.03%) |
Sep 23, 2016 | 25.33 | 25.81 | 25.33 | 25.53 | 3,566,487 | +0.04(+0.17%) |
Sep 22, 2016 | 25.74 | 25.98 | 25.46 | 25.49 | 3,684,680 | -0.20(-0.79%) |
Sep 21, 2016 | 24.79 | 25.72 | 24.79 | 25.69 | 5,199,284 | +0.81(+3.26%) |
Sep 20, 2016 | 25.33 | 25.36 | 24.74 | 24.88 | 3,748,037 | -0.29(-1.17%) |
Sep 19, 2016 | 25.41 | 25.56 | 24.86 | 25.18 | 7,068,485 | +0.13(+0.50%) |
Sep 16, 2016 | 25.68 | 25.68 | 24.85 | 25.05 | 13,029,241 | -0.03(-0.14%) |
Sep 15, 2016 | 24.86 | 25.22 | 24.80 | 25.08 | 6,171,106 | +0.26(+1.05%) |
Sep 14, 2016 | 24.84 | 25.21 | 24.40 | 24.82 | 5,920,049 | -0.05(-0.19%) |
Sep 13, 2016 | 24.81 | 25.12 | 24.41 | 24.87 | 6,854,015 | -0.28(-1.12%) |
Sep 12, 2016 | 24.66 | 25.26 | 24.13 | 25.15 | 8,936,010 | +0.32(+1.27%) |
Sep 09, 2016 | 25.30 | 26.12 | 24.77 | 24.84 | 11,223,945 | -0.15(-0.61%) |
Sep 08, 2016 | 25.11 | 25.17 | 24.68 | 24.99 | 6,885,232 | -0.14(-0.55%) |
Sep 07, 2016 | 24.47 | 25.22 | 24.28 | 25.13 | 13,779,329 | +1.40(+5.92%) |
Sep 06, 2016 | 23.47 | 23.79 | 23.27 | 23.72 | 6,331,472 | +0.38(+1.62%) |
Sep 02, 2016 | 23.25 | 23.34 | 23.34 | 23.34 | 3,957,784 | +0.14(+0.62%) |
Sep 01, 2016 | 23.23 | 23.45 | 22.94 | 23.20 | 6,029,637 | -0.02(-0.09%) |
Aug 31, 2016 | 23.12 | 23.49 | 22.93 | 23.22 | 7,697,733 | -0.12(-0.53%) |
Aug 30, 2016 | 23.05 | 23.49 | 23.05 | 23.34 | 4,255,887 | +0.13(+0.56%) |
Aug 29, 2016 | 23.00 | 23.38 | 23.00 | 23.21 | 5,771,746 | +0.28(+1.20%) |
Aug 26, 2016 | 22.18 | 23.04 | 22.17 | 22.94 | 8,845,270 | +0.88(+3.99%) |
Aug 25, 2016 | 21.62 | 22.19 | 21.62 | 22.06 | 3,765,608 | +0.32(+1.49%) |
Aug 24, 2016 | 22.11 | 22.30 | 21.63 | 21.73 | 4,028,787 | -0.37(-1.68%) |
Aug 23, 2016 | 22.15 | 22.35 | 22.00 | 22.10 | 3,728,301 | +0.17(+0.78%) |
Aug 22, 2016 | 22.17 | 22.25 | 21.57 | 21.93 | 4,078,871 | -0.32(-1.42%) |
Aug 19, 2016 | 21.96 | 22.52 | 21.96 | 22.25 | 3,863,846 | +0.18(+0.81%) |
Aug 18, 2016 | 21.90 | 22.36 | 21.78 | 22.07 | 3,418,392 | +0.20(+0.91%) |
Aug 17, 2016 | 22.36 | 22.37 | 21.68 | 21.87 | 5,107,238 | -0.47(-2.10%) |
Aug 16, 2016 | 22.02 | 22.54 | 21.95 | 22.34 | 4,609,356 | +0.32(+1.44%) |
Aug 15, 2016 | 21.73 | 22.28 | 21.73 | 22.02 | 5,270,960 | +0.31(+1.43%) |
Aug 12, 2016 | 21.86 | 21.93 | 21.56 | 21.71 | 3,269,725 | -0.14(-0.63%) |
Aug 11, 2016 | 21.61 | 22.01 | 21.61 | 21.85 | 3,386,773 | +0.25(+1.18%) |
Aug 10, 2016 | 22.39 | 22.46 | 21.54 | 21.60 | 6,593,609 | -0.76(-3.42%) |
Aug 09, 2016 | 22.43 | 22.47 | 22.19 | 22.36 | 4,706,466 | -0.08(-0.37%) |
Aug 08, 2016 | 22.18 | 22.54 | 22.15 | 22.44 | 7,580,736 | +0.33(+1.49%) |
Aug 05, 2016 | 21.66 | 22.35 | 21.66 | 22.11 | 7,403,358 | +0.60(+2.78%) |
Aug 04, 2016 | 21.29 | 21.60 | 21.13 | 21.51 | 6,479,879 | +0.36(+1.72%) |
Aug 03, 2016 | 21.09 | 21.40 | 20.71 | 21.15 | 8,799,957 | +0.05(+0.26%) |
Aug 02, 2016 | 22.92 | 23.23 | 20.83 | 21.09 | 20,875,652 | -1.22(-5.49%) |