Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.73 | 19.99 | 19.35 | 19.69 | 1,324,977 | -0.08(-0.40%) |
Oct 28, 2016 | 19.78 | 20.05 | 19.54 | 19.77 | 1,861,537 | -0.11(-0.55%) |
Oct 27, 2016 | 20.35 | 20.35 | 19.51 | 19.88 | 1,326,765 | -0.45(-2.21%) |
Oct 26, 2016 | 20.38 | 20.64 | 20.06 | 20.33 | 1,294,444 | -0.09(-0.44%) |
Oct 25, 2016 | 20.66 | 20.81 | 20.27 | 20.42 | 708,135 | -0.49(-2.34%) |
Oct 24, 2016 | 20.89 | 21.38 | 20.86 | 20.91 | 747,398 | +0.11(+0.53%) |
Oct 21, 2016 | 20.73 | 20.82 | 20.32 | 20.80 | 791,341 | +0.02(+0.10%) |
Oct 20, 2016 | 21.11 | 21.16 | 20.61 | 20.78 | 1,016,110 | -0.32(-1.52%) |
Oct 19, 2016 | 21.03 | 21.17 | 20.75 | 21.10 | 1,146,663 | +0.18(+0.86%) |
Oct 18, 2016 | 21.51 | 21.51 | 20.88 | 20.92 | 867,056 | -0.43(-2.01%) |
Oct 17, 2016 | 21.78 | 21.78 | 21.27 | 21.35 | 1,030,060 | -0.47(-2.15%) |
Oct 14, 2016 | 21.83 | 22.01 | 21.58 | 21.82 | 854,584 | +0.11(+0.51%) |
Oct 13, 2016 | 22.11 | 22.15 | 21.43 | 21.71 | 529,541 | -0.50(-2.25%) |
Oct 12, 2016 | 22.13 | 22.44 | 21.92 | 22.21 | 728,375 | +0.16(+0.73%) |
Oct 11, 2016 | 22.21 | 22.51 | 21.64 | 22.05 | 1,068,530 | -0.54(-2.39%) |
Oct 10, 2016 | 22.44 | 22.80 | 22.37 | 22.59 | 954,998 | +0.18(+0.80%) |
Oct 07, 2016 | 22.48 | 22.85 | 22.23 | 22.41 | 874,213 | +0.07(+0.31%) |
Oct 06, 2016 | 22.28 | 22.44 | 21.99 | 22.34 | 597,336 | -0.06(-0.27%) |
Oct 05, 2016 | 22.28 | 22.53 | 22.20 | 22.40 | 892,187 | +0.24(+1.08%) |
Oct 04, 2016 | 22.52 | 22.61 | 22.02 | 22.16 | 953,033 | -0.38(-1.69%) |
Oct 03, 2016 | 23.01 | 23.08 | 22.40 | 22.54 | 1,214,715 | -0.54(-2.34%) |
Sep 30, 2016 | 23.31 | 23.53 | 23.06 | 23.08 | 797,590 | -0.04(-0.17%) |
Sep 29, 2016 | 23.27 | 23.57 | 23.11 | 23.12 | 649,709 | -0.16(-0.69%) |
Sep 28, 2016 | 22.88 | 23.30 | 22.61 | 23.28 | 1,233,428 | +0.53(+2.33%) |
Sep 27, 2016 | 22.78 | 23.31 | 22.57 | 22.75 | 1,400,954 | +0.14(+0.62%) |
Sep 26, 2016 | 22.17 | 22.92 | 21.73 | 22.61 | 1,924,721 | -0.14(-0.62%) |
Sep 23, 2016 | 23.56 | 24.00 | 22.30 | 22.75 | 4,212,280 | -1.24(-5.17%) |
Sep 22, 2016 | 24.11 | 24.25 | 23.72 | 23.99 | 2,856,958 | +0.12(+0.50%) |
Sep 21, 2016 | 23.71 | 23.92 | 23.38 | 23.87 | 851,237 | +0.30(+1.27%) |
Sep 20, 2016 | 23.38 | 23.66 | 23.15 | 23.57 | 1,006,338 | +0.36(+1.55%) |
Sep 19, 2016 | 23.13 | 23.45 | 23.02 | 23.21 | 866,711 | +0.26(+1.13%) |
Sep 16, 2016 | 22.95 | 23.39 | 22.81 | 22.95 | 1,012,113 | +0.04(+0.17%) |
Sep 15, 2016 | 22.53 | 23.13 | 22.45 | 22.91 | 707,892 | +0.31(+1.37%) |
Sep 14, 2016 | 22.66 | 23.01 | 22.35 | 22.60 | 660,416 | +0.03(+0.13%) |
Sep 13, 2016 | 22.71 | 23.23 | 22.21 | 22.57 | 1,411,904 | -0.44(-1.91%) |
Sep 12, 2016 | 22.59 | 23.06 | 22.54 | 23.01 | 1,447,115 | -0.39(-1.67%) |
Sep 09, 2016 | 23.85 | 24.10 | 23.37 | 23.40 | 731,191 | -0.83(-3.43%) |
Sep 08, 2016 | 24.25 | 24.45 | 24.19 | 24.23 | 659,637 | -0.15(-0.62%) |
Sep 07, 2016 | 23.83 | 24.52 | 23.67 | 24.38 | 852,749 | +0.63(+2.65%) |
Sep 06, 2016 | 24.27 | 24.27 | 23.62 | 23.75 | 750,573 | -0.52(-2.14%) |
Sep 02, 2016 | 24.32 | 24.27 | 24.27 | 24.27 | 829,700 | +0.12(+0.50%) |
Sep 01, 2016 | 24.04 | 24.25 | 23.77 | 24.15 | 807,364 | +0.08(+0.33%) |
Aug 31, 2016 | 23.90 | 24.32 | 23.80 | 24.07 | 1,067,080 | +0.06(+0.25%) |
Aug 30, 2016 | 23.86 | 24.02 | 23.59 | 24.01 | 885,930 | +0.18(+0.76%) |
Aug 29, 2016 | 23.72 | 24.01 | 23.59 | 23.83 | 324,899 | +0.11(+0.46%) |
Aug 26, 2016 | 23.53 | 23.85 | 23.45 | 23.72 | 690,177 | +0.14(+0.59%) |
Aug 25, 2016 | 23.85 | 24.04 | 23.38 | 23.58 | 558,379 | -0.32(-1.34%) |
Aug 24, 2016 | 24.10 | 24.17 | 23.70 | 23.90 | 600,118 | -0.44(-1.81%) |
Aug 23, 2016 | 24.12 | 24.41 | 23.96 | 24.34 | 638,172 | +0.33(+1.37%) |
Aug 22, 2016 | 23.86 | 24.26 | 23.74 | 24.01 | 647,195 | +0.04(+0.17%) |
Aug 19, 2016 | 24.04 | 24.27 | 23.82 | 23.97 | 1,079,379 | +0.14(+0.59%) |
Aug 18, 2016 | 23.23 | 23.92 | 23.10 | 23.83 | 785,037 | +0.58(+2.49%) |
Aug 17, 2016 | 23.47 | 23.58 | 22.94 | 23.25 | 965,126 | -0.36(-1.52%) |
Aug 16, 2016 | 23.12 | 23.64 | 22.85 | 23.61 | 1,458,115 | +0.50(+2.16%) |
Aug 15, 2016 | 22.07 | 23.15 | 22.07 | 23.11 | 1,091,033 | +0.94(+4.24%) |
Aug 12, 2016 | 22.01 | 22.55 | 21.82 | 22.17 | 399,459 | +0.11(+0.50%) |
Aug 11, 2016 | 21.86 | 22.54 | 21.70 | 22.06 | 574,822 | +0.46(+2.13%) |
Aug 10, 2016 | 21.77 | 22.15 | 21.51 | 21.60 | 435,230 | -0.21(-0.96%) |
Aug 09, 2016 | 22.40 | 22.54 | 21.71 | 21.81 | 438,349 | -0.57(-2.55%) |
Aug 08, 2016 | 22.29 | 22.47 | 22.08 | 22.38 | 611,212 | +0.12(+0.54%) |
Aug 05, 2016 | 21.70 | 22.49 | 21.59 | 22.26 | 728,369 | +0.72(+3.34%) |
Aug 04, 2016 | 21.53 | 21.75 | 20.47 | 21.54 | 686,034 | +0.03(+0.14%) |
Aug 03, 2016 | 21.04 | 21.54 | 20.64 | 21.51 | 478,782 | +0.30(+1.41%) |
Aug 02, 2016 | 21.84 | 22.08 | 21.18 | 21.21 | 603,444 | -0.63(-2.88%) |