Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.61 | 21.18 | 20.52 | 21.07 | 2,651,024 | +0.56(+2.74%) |
Oct 28, 2016 | 20.51 | 20.82 | 20.44 | 20.51 | 1,702,024 | +0.04(+0.21%) |
Oct 27, 2016 | 21.22 | 21.23 | 20.33 | 20.46 | 3,072,195 | -0.78(-3.68%) |
Oct 26, 2016 | 21.34 | 21.34 | 21.08 | 21.24 | 1,187,931 | -0.15(-0.70%) |
Oct 25, 2016 | 21.37 | 21.47 | 21.27 | 21.39 | 1,070,760 | +0.01(+0.06%) |
Oct 24, 2016 | 21.29 | 21.43 | 21.15 | 21.38 | 2,113,525 | +0.16(+0.77%) |
Oct 21, 2016 | 21.10 | 21.34 | 21.05 | 21.22 | 1,315,151 | -0.05(-0.24%) |
Oct 20, 2016 | 21.41 | 21.44 | 21.10 | 21.27 | 1,208,878 | -0.12(-0.58%) |
Oct 19, 2016 | 21.39 | 21.49 | 21.03 | 21.39 | 3,869,424 | +0.06(+0.29%) |
Oct 18, 2016 | 21.50 | 21.50 | 21.22 | 21.33 | 2,328,436 | +0.02(+0.09%) |
Oct 17, 2016 | 21.49 | 21.53 | 21.30 | 21.31 | 2,320,159 | -0.17(-0.78%) |
Oct 14, 2016 | 22.00 | 22.04 | 21.47 | 21.48 | 3,006,234 | -0.52(-2.36%) |
Oct 13, 2016 | 21.56 | 22.09 | 21.45 | 22.00 | 3,104,511 | +0.38(+1.76%) |
Oct 12, 2016 | 21.07 | 21.64 | 20.98 | 21.62 | 3,438,577 | +0.57(+2.73%) |
Oct 11, 2016 | 21.17 | 21.29 | 21.00 | 21.04 | 2,909,924 | -0.14(-0.65%) |
Oct 10, 2016 | 21.01 | 21.20 | 20.96 | 21.18 | 2,379,213 | +0.21(+1.01%) |
Oct 07, 2016 | 21.26 | 21.53 | 20.84 | 20.97 | 2,965,236 | -0.19(-0.89%) |
Oct 06, 2016 | 21.28 | 21.37 | 20.97 | 21.15 | 3,728,022 | -0.25(-1.17%) |
Oct 05, 2016 | 22.19 | 22.33 | 21.40 | 21.40 | 3,570,712 | -0.70(-3.16%) |
Oct 04, 2016 | 22.79 | 22.80 | 21.94 | 22.10 | 2,917,511 | -0.71(-3.09%) |
Oct 03, 2016 | 23.43 | 23.43 | 22.78 | 22.81 | 2,142,314 | -0.63(-2.69%) |
Sep 30, 2016 | 23.66 | 23.74 | 23.43 | 23.44 | 2,087,165 | -0.14(-0.58%) |
Sep 29, 2016 | 23.88 | 23.88 | 23.45 | 23.58 | 1,838,351 | -0.43(-1.80%) |
Sep 28, 2016 | 23.78 | 24.03 | 23.60 | 24.01 | 2,213,479 | +0.30(+1.26%) |
Sep 27, 2016 | 23.67 | 23.83 | 23.55 | 23.71 | 1,919,650 | +0.06(+0.26%) |
Sep 26, 2016 | 23.48 | 23.76 | 23.36 | 23.65 | 1,694,461 | +0.13(+0.56%) |
Sep 23, 2016 | 23.35 | 23.62 | 23.17 | 23.52 | 1,584,577 | +0.14(+0.61%) |
Sep 22, 2016 | 23.23 | 23.48 | 23.23 | 23.37 | 1,964,568 | +0.31(+1.35%) |
Sep 21, 2016 | 22.91 | 23.10 | 22.52 | 23.06 | 1,907,854 | +0.20(+0.87%) |
Sep 20, 2016 | 22.92 | 23.07 | 22.85 | 22.86 | 2,220,863 | +0.07(+0.30%) |
Sep 19, 2016 | 22.50 | 22.81 | 22.44 | 22.79 | 1,891,598 | +0.42(+1.87%) |
Sep 16, 2016 | 22.35 | 22.54 | 22.27 | 22.37 | 8,861,485 | -0.14(-0.64%) |
Sep 15, 2016 | 22.21 | 22.61 | 22.12 | 22.52 | 3,511,430 | +0.26(+1.18%) |
Sep 14, 2016 | 22.54 | 22.72 | 22.19 | 22.25 | 3,071,268 | -0.24(-1.06%) |
Sep 13, 2016 | 22.84 | 22.84 | 22.45 | 22.49 | 3,118,908 | -0.47(-2.07%) |
Sep 12, 2016 | 22.69 | 23.09 | 22.64 | 22.97 | 3,279,300 | +0.22(+0.99%) |
Sep 09, 2016 | 23.66 | 23.67 | 22.74 | 22.74 | 3,602,639 | -1.17(-4.89%) |
Sep 08, 2016 | 24.37 | 24.38 | 23.87 | 23.91 | 4,834,599 | -0.53(-2.18%) |
Sep 07, 2016 | 24.42 | 24.52 | 24.25 | 24.44 | 2,293,794 | +0.02(+0.10%) |
Sep 06, 2016 | 23.99 | 24.43 | 23.97 | 24.42 | 2,572,682 | +0.49(+2.04%) |
Sep 02, 2016 | 23.88 | 23.93 | 23.93 | 23.93 | 2,021,579 | +0.15(+0.62%) |
Sep 01, 2016 | 23.74 | 23.88 | 23.63 | 23.78 | 3,475,894 | +0.09(+0.36%) |
Aug 31, 2016 | 23.65 | 23.76 | 23.47 | 23.70 | 4,715,498 | +0.01(+0.03%) |
Aug 30, 2016 | 23.72 | 23.76 | 23.62 | 23.69 | 2,305,262 | -0.04(-0.16%) |
Aug 29, 2016 | 23.65 | 23.83 | 23.60 | 23.73 | 1,832,089 | +0.13(+0.55%) |
Aug 26, 2016 | 23.71 | 24.04 | 23.44 | 23.60 | 4,456,523 | -0.09(-0.36%) |
Aug 25, 2016 | 23.46 | 23.76 | 23.46 | 23.68 | 2,416,522 | +0.24(+1.03%) |
Aug 24, 2016 | 23.46 | 23.49 | 23.27 | 23.44 | 2,058,960 | -0.07(-0.29%) |
Aug 23, 2016 | 23.49 | 23.59 | 23.39 | 23.51 | 2,129,584 | +0.10(+0.45%) |
Aug 22, 2016 | 23.21 | 23.42 | 22.99 | 23.41 | 2,089,422 | +0.17(+0.72%) |
Aug 19, 2016 | 23.11 | 23.26 | 23.08 | 23.24 | 3,075,475 | +0.15(+0.64%) |
Aug 18, 2016 | 22.75 | 23.10 | 22.75 | 23.09 | 2,183,025 | +0.29(+1.27%) |
Aug 17, 2016 | 22.85 | 22.93 | 22.56 | 22.80 | 2,407,851 | +0.06(+0.24%) |
Aug 16, 2016 | 22.86 | 22.91 | 22.72 | 22.75 | 1,822,858 | -0.14(-0.59%) |
Aug 15, 2016 | 22.93 | 23.07 | 22.85 | 22.88 | 2,014,971 | -0.04(-0.19%) |
Aug 12, 2016 | 22.85 | 23.18 | 22.85 | 22.93 | 2,076,151 | +0.07(+0.32%) |
Aug 11, 2016 | 22.68 | 22.88 | 22.51 | 22.85 | 3,791,735 | +0.21(+0.93%) |
Aug 10, 2016 | 22.74 | 22.98 | 22.54 | 22.64 | 3,269,154 | -0.04(-0.19%) |
Aug 09, 2016 | 22.73 | 22.74 | 22.44 | 22.68 | 3,275,542 | -0.01(-0.05%) |
Aug 08, 2016 | 23.31 | 23.31 | 22.61 | 22.70 | 4,207,463 | -0.61(-2.62%) |
Aug 05, 2016 | 23.49 | 23.54 | 22.91 | 23.31 | 6,065,058 | -0.10(-0.45%) |
Aug 04, 2016 | 24.81 | 24.88 | 23.29 | 23.41 | 5,464,722 | -1.41(-5.69%) |
Aug 03, 2016 | 24.99 | 25.01 | 24.63 | 24.83 | 3,234,781 | -0.15(-0.59%) |
Aug 02, 2016 | 25.23 | 25.44 | 24.84 | 24.97 | 1,779,515 | -0.33(-1.32%) |