Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.82 | 22.98 | 22.75 | 22.90 | 8,405,562 | -0.08(-0.36%) |
Oct 28, 2016 | 22.95 | 23.19 | 22.89 | 22.99 | 7,849,906 | -0.21(-0.89%) |
Oct 27, 2016 | 23.15 | 23.35 | 23.10 | 23.19 | 6,479,711 | +0.10(+0.42%) |
Oct 26, 2016 | 22.91 | 23.15 | 22.85 | 23.10 | 6,638,422 | -0.12(-0.53%) |
Oct 25, 2016 | 23.22 | 23.35 | 23.14 | 23.22 | 6,947,689 | +0.11(+0.47%) |
Oct 24, 2016 | 23.31 | 23.35 | 22.92 | 23.11 | 6,989,399 | -0.24(-1.05%) |
Oct 21, 2016 | 23.23 | 23.37 | 23.13 | 23.35 | 6,542,763 | +0.13(+0.55%) |
Oct 20, 2016 | 23.15 | 23.33 | 23.06 | 23.22 | 6,213,922 | +0.00(+0.00%) |
Oct 19, 2016 | 23.27 | 23.44 | 23.21 | 23.22 | 6,031,970 | +0.05(+0.19%) |
Oct 18, 2016 | 23.29 | 23.30 | 23.11 | 23.18 | 5,652,227 | +0.31(+1.35%) |
Oct 17, 2016 | 22.91 | 22.99 | 22.80 | 22.87 | 5,414,514 | -0.22(-0.95%) |
Oct 14, 2016 | 23.20 | 23.28 | 23.05 | 23.09 | 5,053,561 | +0.10(+0.45%) |
Oct 13, 2016 | 23.06 | 23.12 | 22.73 | 22.99 | 6,883,874 | -0.07(-0.31%) |
Oct 12, 2016 | 23.19 | 23.19 | 22.93 | 23.06 | 7,675,217 | +0.01(+0.03%) |
Oct 11, 2016 | 23.48 | 23.50 | 22.94 | 23.05 | 11,254,930 | -0.57(-2.43%) |
Oct 10, 2016 | 23.47 | 23.73 | 23.46 | 23.62 | 6,724,380 | +0.32(+1.38%) |
Oct 07, 2016 | 23.23 | 23.44 | 23.14 | 23.30 | 7,262,805 | +0.14(+0.61%) |
Oct 06, 2016 | 23.29 | 23.33 | 23.08 | 23.16 | 6,858,314 | -0.05(-0.22%) |
Oct 05, 2016 | 23.20 | 23.33 | 23.03 | 23.21 | 8,373,745 | +0.23(+0.98%) |
Oct 04, 2016 | 23.20 | 23.30 | 22.91 | 22.99 | 12,647,322 | +0.14(+0.59%) |
Oct 03, 2016 | 22.77 | 22.90 | 22.68 | 22.85 | 7,518,899 | +0.20(+0.88%) |
Sep 30, 2016 | 22.70 | 22.80 | 22.57 | 22.65 | 9,476,580 | +0.06(+0.29%) |
Sep 29, 2016 | 22.70 | 22.74 | 22.45 | 22.59 | 13,990,626 | +0.14(+0.63%) |
Sep 28, 2016 | 21.98 | 22.48 | 21.71 | 22.44 | 15,107,501 | +0.79(+3.66%) |
Sep 27, 2016 | 21.57 | 21.79 | 21.47 | 21.65 | 6,462,595 | -0.05(-0.21%) |
Sep 26, 2016 | 21.72 | 21.89 | 21.66 | 21.70 | 7,108,701 | -0.18(-0.82%) |
Sep 23, 2016 | 21.93 | 22.14 | 21.79 | 21.88 | 7,975,622 | -0.19(-0.88%) |
Sep 22, 2016 | 22.27 | 22.31 | 22.03 | 22.07 | 13,133,292 | +0.42(+1.93%) |
Sep 21, 2016 | 21.47 | 21.70 | 21.39 | 21.65 | 10,298,607 | +0.35(+1.63%) |
Sep 20, 2016 | 21.52 | 21.56 | 21.30 | 21.30 | 7,384,850 | -0.24(-1.11%) |
Sep 19, 2016 | 21.85 | 21.85 | 21.53 | 21.54 | 7,358,046 | +0.08(+0.39%) |
Sep 16, 2016 | 21.31 | 21.53 | 21.30 | 21.46 | 8,684,328 | -0.19(-0.89%) |
Sep 15, 2016 | 21.43 | 21.80 | 21.39 | 21.65 | 7,306,766 | +0.19(+0.87%) |
Sep 14, 2016 | 21.51 | 21.77 | 21.40 | 21.47 | 10,358,286 | -0.12(-0.54%) |
Sep 13, 2016 | 21.81 | 21.88 | 21.49 | 21.58 | 14,330,288 | -0.73(-3.26%) |
Sep 12, 2016 | 21.97 | 22.38 | 21.90 | 22.31 | 9,912,297 | +0.18(+0.82%) |
Sep 09, 2016 | 22.31 | 22.35 | 22.05 | 22.13 | 8,472,136 | -0.47(-2.08%) |
Sep 08, 2016 | 22.48 | 22.66 | 22.33 | 22.60 | 8,065,462 | +0.21(+0.92%) |
Sep 07, 2016 | 22.41 | 22.49 | 22.32 | 22.39 | 6,080,800 | +0.05(+0.20%) |
Sep 06, 2016 | 22.26 | 22.39 | 22.15 | 22.35 | 6,368,791 | +0.12(+0.55%) |
Sep 02, 2016 | 22.06 | 22.23 | 22.23 | 22.23 | 10,738,211 | +0.54(+2.50%) |
Sep 01, 2016 | 21.78 | 21.79 | 21.54 | 21.68 | 5,809,292 | -0.13(-0.59%) |
Aug 31, 2016 | 21.90 | 21.96 | 21.74 | 21.81 | 7,789,549 | -0.15(-0.70%) |
Aug 30, 2016 | 22.05 | 22.11 | 21.94 | 21.97 | 7,256,407 | -0.09(-0.41%) |
Aug 29, 2016 | 21.84 | 22.11 | 21.84 | 22.06 | 4,423,274 | +0.05(+0.23%) |
Aug 26, 2016 | 22.15 | 22.42 | 21.91 | 22.01 | 9,729,013 | -0.04(-0.18%) |
Aug 25, 2016 | 22.12 | 22.24 | 22.01 | 22.05 | 7,252,314 | -0.03(-0.15%) |
Aug 24, 2016 | 22.08 | 22.16 | 21.98 | 22.08 | 9,769,798 | +0.09(+0.41%) |
Aug 23, 2016 | 21.95 | 22.10 | 21.87 | 21.99 | 10,503,787 | +0.11(+0.50%) |
Aug 22, 2016 | 21.79 | 21.92 | 21.71 | 21.88 | 6,619,131 | -0.24(-1.08%) |
Aug 19, 2016 | 22.13 | 22.15 | 22.01 | 22.12 | 6,268,045 | -0.21(-0.92%) |
Aug 18, 2016 | 22.09 | 22.33 | 22.05 | 22.32 | 7,191,216 | +0.29(+1.32%) |
Aug 17, 2016 | 21.93 | 22.05 | 21.77 | 22.03 | 7,762,238 | -0.01(-0.03%) |
Aug 16, 2016 | 21.95 | 22.11 | 21.88 | 22.04 | 10,312,883 | +0.22(+1.00%) |
Aug 15, 2016 | 21.85 | 21.94 | 21.77 | 21.82 | 6,540,979 | +0.08(+0.39%) |
Aug 12, 2016 | 21.77 | 21.82 | 21.65 | 21.74 | 6,713,640 | +0.06(+0.30%) |
Aug 11, 2016 | 21.39 | 21.80 | 21.34 | 21.67 | 9,993,734 | +0.41(+1.91%) |
Aug 10, 2016 | 21.54 | 21.57 | 21.24 | 21.27 | 7,849,744 | -0.24(-1.11%) |
Aug 09, 2016 | 21.59 | 21.67 | 21.42 | 21.50 | 8,326,146 | +0.14(+0.63%) |
Aug 08, 2016 | 21.31 | 21.50 | 21.31 | 21.37 | 9,344,235 | +0.01(+0.06%) |
Aug 05, 2016 | 21.43 | 21.46 | 21.23 | 21.36 | 9,476,164 | +0.10(+0.45%) |
Aug 04, 2016 | 21.30 | 21.45 | 21.21 | 21.26 | 10,741,352 | -0.01(-0.03%) |
Aug 03, 2016 | 21.03 | 21.28 | 20.94 | 21.27 | 14,768,178 | +0.10(+0.49%) |
Aug 02, 2016 | 21.29 | 21.35 | 20.97 | 21.16 | 14,592,745 | +0.17(+0.81%) |