Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.32 | 20.46 | 20.08 | 20.46 | 1,772,398 | +0.24(+1.19%) |
Oct 28, 2016 | 20.13 | 20.35 | 19.96 | 20.22 | 1,573,385 | +0.08(+0.41%) |
Oct 27, 2016 | 20.74 | 20.74 | 20.14 | 20.14 | 1,287,274 | -0.70(-3.35%) |
Oct 26, 2016 | 21.06 | 21.16 | 20.53 | 20.83 | 1,229,979 | -0.31(-1.49%) |
Oct 25, 2016 | 21.06 | 21.16 | 20.98 | 21.15 | 1,079,164 | +0.04(+0.21%) |
Oct 24, 2016 | 21.16 | 21.42 | 20.97 | 21.10 | 683,943 | +0.04(+0.18%) |
Oct 21, 2016 | 21.10 | 21.23 | 21.02 | 21.07 | 715,427 | -0.19(-0.92%) |
Oct 20, 2016 | 21.29 | 21.34 | 21.08 | 21.26 | 697,607 | -0.06(-0.28%) |
Oct 19, 2016 | 21.17 | 21.39 | 21.00 | 21.32 | 1,296,693 | +0.13(+0.60%) |
Oct 18, 2016 | 21.24 | 21.35 | 21.10 | 21.19 | 830,515 | +0.07(+0.36%) |
Oct 17, 2016 | 21.00 | 21.29 | 20.95 | 21.12 | 911,664 | +0.11(+0.54%) |
Oct 14, 2016 | 21.16 | 21.29 | 20.94 | 21.01 | 808,006 | -0.13(-0.60%) |
Oct 13, 2016 | 20.74 | 21.17 | 20.73 | 21.13 | 1,693,092 | +0.25(+1.22%) |
Oct 12, 2016 | 20.69 | 20.92 | 20.59 | 20.88 | 1,432,149 | +0.27(+1.31%) |
Oct 11, 2016 | 20.72 | 20.75 | 20.54 | 20.61 | 1,353,920 | -0.18(-0.87%) |
Oct 10, 2016 | 20.62 | 20.85 | 20.58 | 20.79 | 855,814 | +0.19(+0.91%) |
Oct 07, 2016 | 20.65 | 20.88 | 20.50 | 20.60 | 1,456,747 | +0.03(+0.15%) |
Oct 06, 2016 | 20.44 | 20.61 | 20.23 | 20.57 | 1,625,125 | -0.04(-0.18%) |
Oct 05, 2016 | 21.42 | 21.42 | 20.53 | 20.61 | 1,617,182 | -0.80(-3.75%) |
Oct 04, 2016 | 21.94 | 21.94 | 21.25 | 21.41 | 1,324,689 | -0.55(-2.49%) |
Oct 03, 2016 | 21.99 | 22.11 | 21.81 | 21.96 | 1,805,747 | -0.13(-0.61%) |
Sep 30, 2016 | 22.36 | 22.43 | 22.09 | 22.09 | 2,198,169 | -0.10(-0.44%) |
Sep 29, 2016 | 22.28 | 22.36 | 21.90 | 22.19 | 1,531,756 | -0.15(-0.67%) |
Sep 28, 2016 | 22.31 | 22.38 | 22.17 | 22.34 | 968,353 | +0.13(+0.57%) |
Sep 27, 2016 | 22.69 | 22.75 | 22.11 | 22.21 | 1,434,056 | -0.38(-1.68%) |
Sep 26, 2016 | 22.49 | 22.66 | 22.35 | 22.59 | 837,690 | +0.10(+0.43%) |
Sep 23, 2016 | 22.34 | 22.55 | 22.11 | 22.49 | 775,559 | +0.16(+0.70%) |
Sep 22, 2016 | 22.18 | 22.36 | 22.16 | 22.34 | 1,018,282 | +0.36(+1.66%) |
Sep 21, 2016 | 21.67 | 22.00 | 21.29 | 21.97 | 1,446,118 | +0.33(+1.51%) |
Sep 20, 2016 | 21.73 | 21.80 | 21.61 | 21.65 | 1,706,957 | +0.03(+0.14%) |
Sep 19, 2016 | 21.22 | 21.64 | 21.18 | 21.62 | 1,630,243 | +0.42(+2.00%) |
Sep 16, 2016 | 21.11 | 21.24 | 21.05 | 21.20 | 5,297,094 | -0.02(-0.10%) |
Sep 15, 2016 | 21.21 | 21.34 | 21.16 | 21.22 | 1,276,906 | +0.01(+0.03%) |
Sep 14, 2016 | 21.15 | 21.28 | 20.94 | 21.21 | 1,190,946 | +0.15(+0.71%) |
Sep 13, 2016 | 21.38 | 21.48 | 20.94 | 21.06 | 1,352,099 | -0.46(-2.14%) |
Sep 12, 2016 | 20.96 | 21.60 | 20.96 | 21.52 | 1,455,823 | +0.30(+1.43%) |
Sep 09, 2016 | 21.83 | 21.98 | 21.11 | 21.22 | 1,737,997 | -0.93(-4.19%) |
Sep 08, 2016 | 22.31 | 22.31 | 22.02 | 22.15 | 1,029,675 | -0.27(-1.19%) |
Sep 07, 2016 | 22.32 | 22.45 | 22.20 | 22.41 | 2,468,788 | +0.12(+0.53%) |
Sep 06, 2016 | 22.01 | 22.38 | 21.98 | 22.29 | 2,732,921 | +0.29(+1.32%) |
Sep 02, 2016 | 21.93 | 22.00 | 22.00 | 22.00 | 2,283,869 | +0.14(+0.65%) |
Sep 01, 2016 | 22.02 | 22.19 | 21.83 | 21.86 | 1,624,116 | -0.13(-0.61%) |
Aug 31, 2016 | 21.90 | 22.04 | 21.77 | 22.00 | 1,300,804 | +0.03(+0.14%) |
Aug 30, 2016 | 22.22 | 22.22 | 21.85 | 21.97 | 639,957 | -0.18(-0.80%) |
Aug 29, 2016 | 22.15 | 22.27 | 22.00 | 22.15 | 765,761 | +0.15(+0.68%) |
Aug 26, 2016 | 22.35 | 22.49 | 21.90 | 22.00 | 712,087 | -0.24(-1.07%) |
Aug 25, 2016 | 22.26 | 22.42 | 22.14 | 22.23 | 844,053 | +0.01(+0.03%) |
Aug 24, 2016 | 22.37 | 22.42 | 21.99 | 22.23 | 694,615 | -0.16(-0.73%) |
Aug 23, 2016 | 22.32 | 22.58 | 22.18 | 22.39 | 785,729 | +0.14(+0.63%) |
Aug 22, 2016 | 22.33 | 22.46 | 22.22 | 22.25 | 880,075 | -0.07(-0.33%) |
Aug 19, 2016 | 22.27 | 22.34 | 22.11 | 22.32 | 1,661,811 | +0.07(+0.33%) |
Aug 18, 2016 | 22.14 | 22.35 | 22.13 | 22.25 | 1,107,059 | +0.14(+0.64%) |
Aug 17, 2016 | 22.08 | 22.15 | 21.83 | 22.11 | 1,105,837 | +0.08(+0.37%) |
Aug 16, 2016 | 22.16 | 22.20 | 21.80 | 22.03 | 1,471,301 | -0.24(-1.07%) |
Aug 15, 2016 | 22.46 | 22.56 | 22.20 | 22.26 | 1,406,959 | -0.12(-0.53%) |
Aug 12, 2016 | 22.30 | 22.56 | 22.28 | 22.38 | 1,000,213 | +0.19(+0.87%) |
Aug 11, 2016 | 22.27 | 22.32 | 21.98 | 22.19 | 1,213,399 | -0.08(-0.37%) |
Aug 10, 2016 | 22.29 | 22.37 | 22.23 | 22.27 | 1,060,195 | +0.03(+0.13%) |
Aug 09, 2016 | 21.99 | 22.32 | 21.76 | 22.24 | 1,288,490 | +0.30(+1.39%) |
Aug 08, 2016 | 22.06 | 22.06 | 21.72 | 21.94 | 1,922,014 | -0.09(-0.40%) |
Aug 05, 2016 | 22.35 | 22.35 | 21.76 | 22.03 | 1,773,251 | -0.30(-1.36%) |
Aug 04, 2016 | 22.64 | 23.00 | 22.20 | 22.33 | 1,429,217 | -0.17(-0.76%) |
Aug 03, 2016 | 22.61 | 22.67 | 22.28 | 22.50 | 1,509,286 | -0.16(-0.69%) |
Aug 02, 2016 | 23.10 | 23.18 | 22.61 | 22.66 | 1,594,097 | -0.49(-2.12%) |