Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.41 | 21.60 | 20.97 | 20.97 | 3,188,814 | -0.39(-1.84%) |
Oct 28, 2016 | 21.35 | 21.73 | 21.24 | 21.37 | 4,630,863 | +0.13(+0.63%) |
Oct 27, 2016 | 21.79 | 22.04 | 21.08 | 21.23 | 8,192,880 | -0.03(-0.16%) |
Oct 26, 2016 | 21.03 | 21.33 | 20.90 | 21.27 | 6,511,467 | +0.28(+1.36%) |
Oct 25, 2016 | 20.78 | 21.16 | 20.70 | 20.98 | 5,112,909 | +0.21(+1.01%) |
Oct 24, 2016 | 20.56 | 20.99 | 20.46 | 20.77 | 5,854,912 | +0.60(+2.99%) |
Oct 21, 2016 | 19.72 | 20.20 | 19.62 | 20.17 | 5,320,201 | +0.38(+1.91%) |
Oct 20, 2016 | 19.90 | 19.93 | 19.67 | 19.79 | 3,528,916 | -0.08(-0.38%) |
Oct 19, 2016 | 19.90 | 20.15 | 19.78 | 19.87 | 5,943,036 | +0.08(+0.42%) |
Oct 18, 2016 | 19.94 | 19.94 | 19.59 | 19.78 | 4,259,244 | +0.08(+0.38%) |
Oct 17, 2016 | 19.89 | 19.89 | 19.56 | 19.71 | 4,328,197 | -0.13(-0.68%) |
Oct 14, 2016 | 20.08 | 20.27 | 19.81 | 19.84 | 4,668,302 | -0.13(-0.67%) |
Oct 13, 2016 | 20.11 | 20.13 | 19.89 | 19.98 | 6,441,331 | -0.27(-1.32%) |
Oct 12, 2016 | 20.38 | 20.45 | 20.13 | 20.25 | 4,356,973 | -0.12(-0.58%) |
Oct 11, 2016 | 20.63 | 20.66 | 20.13 | 20.36 | 4,949,219 | -0.30(-1.46%) |
Oct 10, 2016 | 20.77 | 20.85 | 20.55 | 20.66 | 2,463,912 | -0.02(-0.08%) |
Oct 07, 2016 | 20.77 | 20.77 | 20.49 | 20.68 | 3,041,574 | -0.09(-0.44%) |
Oct 06, 2016 | 21.06 | 21.07 | 20.66 | 20.77 | 3,774,575 | -0.29(-1.39%) |
Oct 05, 2016 | 21.16 | 21.25 | 20.93 | 21.07 | 4,925,488 | +0.04(+0.20%) |
Oct 04, 2016 | 21.19 | 21.25 | 20.85 | 21.02 | 4,384,495 | -0.08(-0.40%) |
Oct 03, 2016 | 21.31 | 21.56 | 20.99 | 21.11 | 3,079,210 | -0.28(-1.33%) |
Sep 30, 2016 | 21.17 | 21.54 | 20.99 | 21.39 | 6,800,305 | +0.39(+1.88%) |
Sep 29, 2016 | 21.01 | 21.38 | 20.86 | 21.00 | 4,976,140 | -0.05(-0.24%) |
Sep 28, 2016 | 21.03 | 21.10 | 20.83 | 21.05 | 4,144,637 | +0.10(+0.48%) |
Sep 27, 2016 | 21.24 | 21.32 | 20.88 | 20.95 | 6,440,964 | -0.39(-1.81%) |
Sep 26, 2016 | 21.44 | 21.48 | 21.17 | 21.33 | 3,758,172 | -0.31(-1.43%) |
Sep 23, 2016 | 21.79 | 21.89 | 21.58 | 21.64 | 4,140,997 | -0.18(-0.84%) |
Sep 22, 2016 | 22.21 | 22.30 | 21.75 | 21.83 | 5,198,534 | -0.25(-1.14%) |
Sep 21, 2016 | 21.79 | 22.14 | 21.71 | 22.08 | 3,070,520 | +0.33(+1.50%) |
Sep 20, 2016 | 21.80 | 21.91 | 21.54 | 21.75 | 2,737,410 | +0.11(+0.50%) |
Sep 19, 2016 | 21.62 | 21.86 | 21.55 | 21.64 | 2,387,477 | +0.06(+0.27%) |
Sep 16, 2016 | 21.60 | 21.60 | 21.33 | 21.59 | 2,481,956 | -0.03(-0.12%) |
Sep 15, 2016 | 21.44 | 21.80 | 21.33 | 21.61 | 3,447,580 | +0.17(+0.78%) |
Sep 14, 2016 | 21.53 | 21.57 | 21.20 | 21.44 | 3,662,665 | -0.16(-0.74%) |
Sep 13, 2016 | 21.85 | 21.88 | 21.38 | 21.60 | 5,806,483 | -0.45(-2.05%) |
Sep 12, 2016 | 21.71 | 22.16 | 21.28 | 22.06 | 4,818,813 | +0.13(+0.57%) |
Sep 09, 2016 | 22.32 | 22.33 | 21.72 | 21.93 | 5,432,141 | -0.52(-2.31%) |
Sep 08, 2016 | 22.26 | 22.63 | 22.25 | 22.45 | 2,212,056 | +0.14(+0.64%) |
Sep 07, 2016 | 22.46 | 22.46 | 22.11 | 22.31 | 3,033,935 | -0.07(-0.30%) |
Sep 06, 2016 | 22.58 | 22.62 | 22.18 | 22.37 | 2,730,831 | -0.15(-0.67%) |
Sep 02, 2016 | 22.61 | 22.52 | 22.52 | 22.52 | 4,192,522 | -0.04(-0.19%) |
Sep 01, 2016 | 23.12 | 23.12 | 22.34 | 22.57 | 4,578,835 | -0.41(-1.79%) |
Aug 31, 2016 | 23.16 | 23.19 | 22.77 | 22.98 | 1,843,664 | -0.13(-0.58%) |
Aug 30, 2016 | 23.18 | 23.20 | 23.00 | 23.11 | 1,703,198 | -0.02(-0.07%) |
Aug 29, 2016 | 23.04 | 23.30 | 22.94 | 23.13 | 2,995,058 | +0.13(+0.58%) |
Aug 26, 2016 | 23.32 | 23.44 | 22.71 | 22.99 | 4,824,571 | -0.32(-1.37%) |
Aug 25, 2016 | 23.46 | 23.66 | 23.27 | 23.31 | 2,222,171 | -0.28(-1.21%) |
Aug 24, 2016 | 23.60 | 23.67 | 23.48 | 23.60 | 2,393,856 | -0.06(-0.25%) |
Aug 23, 2016 | 23.76 | 23.89 | 23.62 | 23.66 | 3,395,302 | +0.03(+0.11%) |
Aug 22, 2016 | 23.53 | 23.66 | 23.37 | 23.63 | 2,290,410 | +0.01(+0.04%) |
Aug 19, 2016 | 23.65 | 23.76 | 23.51 | 23.62 | 2,096,169 | -0.11(-0.46%) |
Aug 18, 2016 | 23.37 | 23.80 | 23.37 | 23.73 | 4,185,976 | +0.36(+1.54%) |
Aug 17, 2016 | 23.30 | 23.54 | 23.21 | 23.37 | 2,667,772 | +0.02(+0.07%) |
Aug 16, 2016 | 23.38 | 23.41 | 23.23 | 23.35 | 1,805,603 | -0.06(-0.25%) |
Aug 15, 2016 | 23.14 | 23.52 | 23.13 | 23.41 | 2,418,082 | +0.28(+1.23%) |
Aug 12, 2016 | 23.28 | 23.38 | 23.11 | 23.13 | 3,502,493 | -0.25(-1.08%) |
Aug 11, 2016 | 23.42 | 23.66 | 23.36 | 23.38 | 2,445,324 | +0.06(+0.25%) |
Aug 10, 2016 | 23.34 | 23.52 | 23.18 | 23.32 | 2,990,813 | -0.05(-0.21%) |
Aug 09, 2016 | 23.23 | 23.59 | 23.23 | 23.37 | 7,063,547 | +0.22(+0.94%) |
Aug 08, 2016 | 23.01 | 23.19 | 22.84 | 23.15 | 4,409,835 | +0.37(+1.62%) |
Aug 05, 2016 | 22.47 | 22.87 | 22.43 | 22.78 | 5,013,944 | +0.47(+2.10%) |
Aug 04, 2016 | 22.37 | 22.51 | 22.11 | 22.32 | 4,689,568 | -0.03(-0.11%) |
Aug 03, 2016 | 21.75 | 22.38 | 21.73 | 22.34 | 6,940,987 | +0.59(+2.74%) |
Aug 02, 2016 | 22.06 | 22.16 | 21.65 | 21.75 | 5,829,760 | -0.44(-1.96%) |