Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.84 | 19.99 | 19.53 | 19.69 | 1,873,330 | -0.37(-1.84%) |
Oct 28, 2016 | 20.20 | 20.48 | 19.92 | 20.06 | 3,163,253 | +0.14(+0.70%) |
Oct 27, 2016 | 20.00 | 20.64 | 19.88 | 19.92 | 7,443,139 | +0.97(+5.12%) |
Oct 26, 2016 | 19.58 | 19.58 | 18.84 | 18.95 | 4,461,560 | -0.67(-3.41%) |
Oct 25, 2016 | 19.95 | 20.01 | 19.60 | 19.62 | 3,058,360 | -0.02(-0.10%) |
Oct 24, 2016 | 19.99 | 20.00 | 19.57 | 19.64 | 1,296,770 | +0.14(+0.72%) |
Oct 21, 2016 | 19.69 | 19.69 | 19.23 | 19.50 | 1,495,136 | -0.20(-1.02%) |
Oct 20, 2016 | 19.70 | 19.84 | 19.58 | 19.70 | 1,174,372 | -0.15(-0.76%) |
Oct 19, 2016 | 19.97 | 20.00 | 19.75 | 19.85 | 2,441,290 | +0.11(+0.56%) |
Oct 18, 2016 | 19.25 | 19.86 | 19.23 | 19.74 | 3,387,670 | +0.70(+3.68%) |
Oct 17, 2016 | 19.00 | 19.19 | 18.65 | 19.04 | 3,237,003 | +0.11(+0.58%) |
Oct 14, 2016 | 19.28 | 19.71 | 18.91 | 18.93 | 3,886,789 | -0.15(-0.79%) |
Oct 13, 2016 | 20.05 | 20.05 | 18.85 | 19.08 | 5,250,677 | -1.08(-5.36%) |
Oct 12, 2016 | 21.27 | 21.36 | 20.08 | 20.16 | 3,390,194 | -1.24(-5.79%) |
Oct 11, 2016 | 21.63 | 21.74 | 21.27 | 21.40 | 1,837,594 | -0.36(-1.65%) |
Oct 10, 2016 | 22.05 | 22.16 | 21.62 | 21.76 | 1,948,315 | -0.24(-1.09%) |
Oct 07, 2016 | 22.24 | 22.30 | 21.82 | 22.00 | 1,631,121 | -0.13(-0.59%) |
Oct 06, 2016 | 21.92 | 22.20 | 21.82 | 22.13 | 1,368,106 | +0.15(+0.68%) |
Oct 05, 2016 | 21.41 | 22.10 | 21.39 | 21.98 | 1,505,049 | +0.54(+2.52%) |
Oct 04, 2016 | 21.67 | 21.67 | 21.30 | 21.44 | 1,564,334 | -0.29(-1.33%) |
Oct 03, 2016 | 21.36 | 21.75 | 21.32 | 21.73 | 1,477,580 | +0.68(+3.23%) |
Sep 30, 2016 | 21.45 | 21.47 | 21.03 | 21.05 | 2,267,983 | -0.39(-1.82%) |
Sep 29, 2016 | 21.53 | 21.72 | 21.23 | 21.44 | 2,322,337 | -0.01(-0.05%) |
Sep 28, 2016 | 21.28 | 21.55 | 21.16 | 21.45 | 1,952,353 | +0.14(+0.66%) |
Sep 27, 2016 | 21.32 | 21.47 | 21.06 | 21.31 | 1,172,344 | -0.05(-0.23%) |
Sep 26, 2016 | 21.44 | 21.74 | 21.27 | 21.36 | 1,277,237 | -0.21(-0.97%) |
Sep 23, 2016 | 21.84 | 22.05 | 21.47 | 21.57 | 1,658,923 | -0.50(-2.27%) |
Sep 22, 2016 | 21.77 | 22.10 | 21.69 | 22.07 | 1,839,122 | +0.53(+2.46%) |
Sep 21, 2016 | 20.84 | 21.56 | 20.70 | 21.54 | 1,977,706 | +0.84(+4.06%) |
Sep 20, 2016 | 20.72 | 20.87 | 20.56 | 20.70 | 1,270,916 | -0.07(-0.34%) |
Sep 19, 2016 | 20.89 | 21.00 | 20.69 | 20.77 | 1,198,427 | +0.13(+0.63%) |
Sep 16, 2016 | 20.46 | 20.72 | 20.31 | 20.64 | 1,256,282 | +0.14(+0.68%) |
Sep 15, 2016 | 20.46 | 20.62 | 20.13 | 20.50 | 1,619,359 | +0.18(+0.89%) |
Sep 14, 2016 | 20.37 | 20.43 | 20.14 | 20.32 | 915,739 | -0.06(-0.29%) |
Sep 13, 2016 | 20.55 | 20.57 | 19.98 | 20.38 | 2,771,309 | -0.45(-2.16%) |
Sep 12, 2016 | 20.43 | 21.02 | 20.43 | 20.83 | 2,673,401 | +0.52(+2.56%) |
Sep 09, 2016 | 21.64 | 21.70 | 20.17 | 20.31 | 4,441,234 | -1.54(-7.05%) |
Sep 08, 2016 | 22.39 | 22.44 | 21.84 | 21.85 | 2,577,769 | -0.16(-0.73%) |
Sep 07, 2016 | 22.15 | 22.21 | 21.87 | 22.01 | 2,167,589 | -0.05(-0.23%) |
Sep 06, 2016 | 22.65 | 22.84 | 21.99 | 22.06 | 2,564,823 | -0.33(-1.47%) |
Sep 02, 2016 | 22.32 | 22.39 | 22.39 | 22.39 | 1,836,600 | +0.20(+0.90%) |
Sep 01, 2016 | 22.04 | 22.42 | 22.00 | 22.19 | 1,865,632 | +0.15(+0.68%) |
Aug 31, 2016 | 22.00 | 22.19 | 21.71 | 22.04 | 1,650,216 | -0.07(-0.32%) |
Aug 30, 2016 | 22.26 | 22.39 | 21.93 | 22.11 | 1,220,859 | -0.11(-0.50%) |
Aug 29, 2016 | 22.18 | 22.41 | 22.05 | 22.22 | 828,895 | +0.08(+0.36%) |
Aug 26, 2016 | 22.18 | 22.72 | 22.00 | 22.14 | 2,211,350 | +0.00(+0.00%) |
Aug 25, 2016 | 22.41 | 22.53 | 22.00 | 22.14 | 1,492,285 | -0.23(-1.03%) |
Aug 24, 2016 | 22.29 | 22.50 | 22.22 | 22.37 | 1,500,942 | -0.07(-0.31%) |
Aug 23, 2016 | 22.25 | 22.57 | 22.14 | 22.44 | 2,579,322 | +0.31(+1.40%) |
Aug 22, 2016 | 22.34 | 22.57 | 22.03 | 22.13 | 1,393,692 | -0.35(-1.56%) |
Aug 19, 2016 | 22.73 | 22.82 | 22.45 | 22.48 | 1,655,147 | -0.29(-1.27%) |
Aug 18, 2016 | 22.79 | 23.13 | 22.68 | 22.77 | 1,935,112 | -0.10(-0.44%) |
Aug 17, 2016 | 23.32 | 23.32 | 22.49 | 22.87 | 1,660,923 | -0.48(-2.06%) |
Aug 16, 2016 | 23.32 | 23.54 | 23.05 | 23.35 | 2,504,595 | -0.06(-0.26%) |
Aug 15, 2016 | 23.48 | 23.87 | 23.30 | 23.41 | 1,829,771 | +0.20(+0.86%) |
Aug 12, 2016 | 23.23 | 23.39 | 22.91 | 23.21 | 1,539,112 | -0.03(-0.13%) |
Aug 11, 2016 | 22.57 | 23.54 | 22.40 | 23.24 | 4,272,636 | +0.88(+3.94%) |
Aug 10, 2016 | 22.44 | 22.71 | 22.30 | 22.36 | 1,189,030 | -0.03(-0.13%) |
Aug 09, 2016 | 21.93 | 22.41 | 21.79 | 22.39 | 2,008,773 | +0.50(+2.28%) |
Aug 08, 2016 | 21.95 | 22.15 | 21.85 | 21.89 | 1,127,830 | +0.12(+0.55%) |
Aug 05, 2016 | 21.56 | 22.00 | 21.41 | 21.77 | 2,298,179 | +0.31(+1.44%) |
Aug 04, 2016 | 21.05 | 21.50 | 21.01 | 21.46 | 1,244,552 | +0.41(+1.95%) |
Aug 03, 2016 | 21.00 | 21.47 | 21.00 | 21.05 | 1,669,438 | -0.09(-0.43%) |
Aug 02, 2016 | 21.20 | 21.87 | 20.93 | 21.14 | 2,293,726 | -0.12(-0.56%) |