Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.32 | 21.43 | 21.29 | 21.31 | 1,758,847 | -0.08(-0.39%) |
Oct 28, 2016 | 21.43 | 21.55 | 21.33 | 21.40 | 2,326,113 | -0.05(-0.23%) |
Oct 27, 2016 | 21.56 | 21.56 | 21.40 | 21.45 | 1,384,170 | +0.03(+0.16%) |
Oct 26, 2016 | 21.36 | 21.51 | 21.35 | 21.41 | 2,263,378 | -0.08(-0.35%) |
Oct 25, 2016 | 21.56 | 21.61 | 21.46 | 21.49 | 1,999,979 | -0.02(-0.08%) |
Oct 24, 2016 | 21.58 | 21.62 | 21.43 | 21.51 | 1,371,226 | -0.10(-0.47%) |
Oct 21, 2016 | 21.46 | 21.62 | 21.39 | 21.61 | 1,346,624 | -0.03(-0.16%) |
Oct 20, 2016 | 21.67 | 21.72 | 21.57 | 21.64 | 1,950,737 | -0.15(-0.69%) |
Oct 19, 2016 | 21.78 | 21.94 | 21.69 | 21.79 | 3,516,312 | +0.15(+0.70%) |
Oct 18, 2016 | 21.66 | 21.70 | 21.53 | 21.64 | 1,568,213 | +0.21(+0.98%) |
Oct 17, 2016 | 21.37 | 21.46 | 21.36 | 21.43 | 2,036,569 | +0.06(+0.28%) |
Oct 14, 2016 | 21.49 | 21.60 | 21.36 | 21.37 | 1,752,292 | +0.03(+0.16%) |
Oct 13, 2016 | 21.17 | 21.43 | 21.02 | 21.34 | 3,295,371 | +0.09(+0.43%) |
Oct 12, 2016 | 21.20 | 21.33 | 21.11 | 21.25 | 1,629,331 | +0.04(+0.20%) |
Oct 11, 2016 | 21.32 | 21.32 | 21.14 | 21.20 | 2,830,883 | -0.16(-0.75%) |
Oct 10, 2016 | 21.32 | 21.51 | 21.27 | 21.36 | 2,171,535 | +0.23(+1.07%) |
Oct 07, 2016 | 21.36 | 21.37 | 21.01 | 21.14 | 1,541,343 | -0.18(-0.83%) |
Oct 06, 2016 | 21.33 | 21.40 | 21.23 | 21.31 | 1,361,285 | -0.08(-0.39%) |
Oct 05, 2016 | 21.32 | 21.46 | 21.30 | 21.40 | 2,260,496 | +0.18(+0.87%) |
Oct 04, 2016 | 21.42 | 21.49 | 21.10 | 21.21 | 3,293,162 | -0.34(-1.60%) |
Oct 03, 2016 | 21.59 | 21.60 | 21.42 | 21.56 | 3,822,244 | -0.04(-0.19%) |
Sep 30, 2016 | 21.72 | 21.74 | 21.55 | 21.60 | 1,816,561 | +0.07(+0.31%) |
Sep 29, 2016 | 21.65 | 21.74 | 21.43 | 21.53 | 2,328,328 | -0.06(-0.27%) |
Sep 28, 2016 | 21.19 | 21.60 | 21.10 | 21.59 | 2,323,086 | +0.42(+1.99%) |
Sep 27, 2016 | 21.05 | 21.20 | 20.97 | 21.17 | 1,073,005 | -0.02(-0.08%) |
Sep 26, 2016 | 21.34 | 21.36 | 21.15 | 21.19 | 1,395,138 | -0.19(-0.90%) |
Sep 23, 2016 | 21.51 | 21.56 | 21.33 | 21.38 | 1,241,859 | -0.29(-1.32%) |
Sep 22, 2016 | 21.77 | 21.84 | 21.65 | 21.67 | 1,767,269 | +0.19(+0.90%) |
Sep 21, 2016 | 21.17 | 21.49 | 21.17 | 21.47 | 2,683,516 | +0.44(+2.08%) |
Sep 20, 2016 | 21.04 | 21.13 | 21.01 | 21.04 | 1,478,646 | +0.02(+0.08%) |
Sep 19, 2016 | 21.15 | 21.19 | 21.00 | 21.02 | 1,581,775 | +0.08(+0.36%) |
Sep 16, 2016 | 20.94 | 20.99 | 20.85 | 20.94 | 1,381,671 | -0.15(-0.72%) |
Sep 15, 2016 | 20.83 | 21.19 | 20.83 | 21.09 | 2,772,335 | +0.29(+1.37%) |
Sep 14, 2016 | 20.78 | 21.04 | 20.77 | 20.81 | 3,348,121 | -0.02(-0.08%) |
Sep 13, 2016 | 21.09 | 21.11 | 20.77 | 20.83 | 3,422,817 | -0.56(-2.63%) |
Sep 12, 2016 | 21.09 | 21.44 | 21.06 | 21.39 | 4,788,153 | +0.08(+0.36%) |
Sep 09, 2016 | 21.58 | 21.62 | 21.25 | 21.31 | 2,339,201 | -0.56(-2.57%) |
Sep 08, 2016 | 21.86 | 21.98 | 21.77 | 21.88 | 2,200,453 | -0.04(-0.19%) |
Sep 07, 2016 | 22.03 | 22.04 | 21.81 | 21.92 | 2,256,945 | -0.08(-0.38%) |
Sep 06, 2016 | 21.93 | 22.03 | 21.84 | 22.00 | 3,407,542 | +0.26(+1.20%) |
Sep 02, 2016 | 21.64 | 21.74 | 21.74 | 21.74 | 2,229,684 | +0.31(+1.45%) |
Sep 01, 2016 | 21.23 | 21.46 | 21.23 | 21.43 | 3,322,464 | +0.15(+0.71%) |
Aug 31, 2016 | 21.36 | 21.41 | 21.18 | 21.28 | 2,758,856 | -0.19(-0.86%) |
Aug 30, 2016 | 21.53 | 21.67 | 21.44 | 21.46 | 2,424,880 | -0.10(-0.47%) |
Aug 29, 2016 | 21.46 | 21.62 | 21.43 | 21.57 | 1,140,564 | +0.04(+0.20%) |
Aug 26, 2016 | 21.73 | 21.93 | 21.46 | 21.52 | 2,706,505 | -0.08(-0.35%) |
Aug 25, 2016 | 21.61 | 21.66 | 21.54 | 21.60 | 979,931 | -0.03(-0.16%) |
Aug 24, 2016 | 21.74 | 21.82 | 21.59 | 21.63 | 1,268,179 | -0.18(-0.81%) |
Aug 23, 2016 | 21.78 | 21.92 | 21.78 | 21.81 | 1,067,946 | +0.13(+0.58%) |
Aug 22, 2016 | 21.62 | 21.71 | 21.52 | 21.68 | 1,109,398 | -0.07(-0.31%) |
Aug 19, 2016 | 21.72 | 21.77 | 21.62 | 21.75 | 1,151,167 | -0.14(-0.65%) |
Aug 18, 2016 | 21.82 | 21.92 | 21.81 | 21.89 | 1,163,103 | +0.15(+0.70%) |
Aug 17, 2016 | 21.70 | 21.80 | 21.59 | 21.74 | 2,082,250 | -0.03(-0.12%) |
Aug 16, 2016 | 21.82 | 21.83 | 21.68 | 21.77 | 1,439,927 | +0.03(+0.12%) |
Aug 15, 2016 | 21.73 | 21.80 | 21.71 | 21.74 | 1,505,557 | +0.11(+0.51%) |
Aug 12, 2016 | 21.76 | 21.76 | 21.57 | 21.63 | 1,803,388 | -0.08(-0.35%) |
Aug 11, 2016 | 21.60 | 21.75 | 21.57 | 21.71 | 4,361,421 | +0.24(+1.14%) |
Aug 10, 2016 | 21.60 | 21.63 | 21.45 | 21.46 | 1,368,602 | +0.04(+0.20%) |
Aug 09, 2016 | 21.34 | 21.50 | 21.34 | 21.42 | 8,014,791 | +0.13(+0.59%) |
Aug 08, 2016 | 21.18 | 21.35 | 21.14 | 21.30 | 6,529,723 | +0.18(+0.88%) |
Aug 05, 2016 | 20.99 | 21.11 | 20.97 | 21.11 | 1,330,700 | -0.02(-0.08%) |
Aug 04, 2016 | 21.04 | 21.18 | 21.01 | 21.13 | 2,135,930 | +0.03(+0.12%) |
Aug 03, 2016 | 20.90 | 21.10 | 20.88 | 21.10 | 1,618,459 | +0.17(+0.80%) |
Aug 02, 2016 | 21.10 | 21.16 | 20.84 | 20.93 | 2,199,697 | -0.03(-0.12%) |