Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.48 | 23.52 | 23.24 | 23.32 | 1,850,770 | -0.22(-0.95%) |
Oct 28, 2016 | 23.63 | 23.91 | 23.48 | 23.55 | 2,646,953 | -0.31(-1.32%) |
Oct 27, 2016 | 23.79 | 23.99 | 23.58 | 23.86 | 3,138,534 | +0.28(+1.19%) |
Oct 26, 2016 | 23.51 | 23.90 | 23.37 | 23.58 | 2,582,111 | -0.45(-1.89%) |
Oct 25, 2016 | 23.98 | 24.31 | 23.95 | 24.03 | 3,471,683 | +0.05(+0.21%) |
Oct 24, 2016 | 24.04 | 24.17 | 23.72 | 23.98 | 1,582,777 | +0.01(+0.03%) |
Oct 21, 2016 | 24.02 | 24.25 | 23.84 | 23.98 | 2,133,075 | -0.18(-0.75%) |
Oct 20, 2016 | 23.94 | 24.25 | 23.77 | 24.16 | 3,933,666 | +0.07(+0.31%) |
Oct 19, 2016 | 24.08 | 24.43 | 24.03 | 24.08 | 3,756,679 | +0.07(+0.28%) |
Oct 18, 2016 | 24.47 | 24.48 | 23.97 | 24.02 | 6,465,781 | +0.20(+0.83%) |
Oct 17, 2016 | 24.12 | 24.20 | 23.63 | 23.82 | 5,141,039 | -0.16(-0.66%) |
Oct 14, 2016 | 24.17 | 24.21 | 23.86 | 23.98 | 1,732,542 | -0.03(-0.14%) |
Oct 13, 2016 | 23.83 | 24.10 | 23.74 | 24.01 | 3,024,572 | -0.03(-0.14%) |
Oct 12, 2016 | 23.75 | 24.15 | 23.63 | 24.04 | 2,780,530 | +0.30(+1.25%) |
Oct 11, 2016 | 24.06 | 24.06 | 23.54 | 23.74 | 2,951,567 | -0.55(-2.28%) |
Oct 10, 2016 | 24.38 | 24.56 | 24.27 | 24.30 | 2,475,155 | +0.21(+0.86%) |
Oct 07, 2016 | 24.23 | 24.25 | 23.89 | 24.09 | 2,001,711 | +0.05(+0.21%) |
Oct 06, 2016 | 24.17 | 24.26 | 23.99 | 24.04 | 1,767,999 | -0.13(-0.55%) |
Oct 05, 2016 | 24.12 | 24.25 | 23.89 | 24.17 | 2,591,167 | +0.56(+2.38%) |
Oct 04, 2016 | 23.91 | 24.00 | 23.51 | 23.61 | 3,451,254 | -0.11(-0.45%) |
Oct 03, 2016 | 23.55 | 23.77 | 23.44 | 23.72 | 2,631,992 | +0.23(+0.99%) |
Sep 30, 2016 | 23.69 | 23.70 | 23.24 | 23.49 | 3,708,581 | +0.45(+1.97%) |
Sep 29, 2016 | 23.03 | 23.45 | 22.91 | 23.03 | 5,563,707 | +0.89(+4.00%) |
Sep 28, 2016 | 21.25 | 22.16 | 21.07 | 22.15 | 4,343,181 | +1.09(+5.18%) |
Sep 27, 2016 | 20.96 | 21.11 | 20.83 | 21.06 | 2,062,072 | -0.17(-0.82%) |
Sep 26, 2016 | 21.14 | 21.49 | 21.11 | 21.23 | 2,930,606 | -0.06(-0.27%) |
Sep 23, 2016 | 21.61 | 21.75 | 21.22 | 21.29 | 2,464,592 | -0.65(-2.98%) |
Sep 22, 2016 | 22.53 | 22.64 | 21.94 | 21.94 | 2,247,644 | +0.17(+0.76%) |
Sep 21, 2016 | 21.24 | 21.84 | 21.21 | 21.78 | 4,610,283 | +0.69(+3.26%) |
Sep 20, 2016 | 21.63 | 21.66 | 21.09 | 21.09 | 3,993,878 | -0.74(-3.37%) |
Sep 19, 2016 | 22.06 | 22.26 | 21.83 | 21.83 | 3,003,688 | +0.01(+0.04%) |
Sep 16, 2016 | 21.49 | 21.88 | 21.49 | 21.82 | 3,651,047 | -0.38(-1.71%) |
Sep 15, 2016 | 21.72 | 22.24 | 21.65 | 22.20 | 3,585,006 | +0.62(+2.87%) |
Sep 14, 2016 | 21.46 | 21.83 | 21.42 | 21.58 | 4,110,770 | +0.04(+0.19%) |
Sep 13, 2016 | 21.68 | 21.87 | 21.40 | 21.54 | 2,881,458 | -0.60(-2.73%) |
Sep 12, 2016 | 21.56 | 22.20 | 21.47 | 22.14 | 3,527,246 | +0.26(+1.21%) |
Sep 09, 2016 | 22.74 | 22.74 | 21.84 | 21.88 | 3,792,049 | -0.97(-4.24%) |
Sep 08, 2016 | 22.74 | 23.02 | 22.60 | 22.84 | 4,472,154 | +0.05(+0.22%) |
Sep 07, 2016 | 22.89 | 23.02 | 22.69 | 22.79 | 2,345,449 | -0.06(-0.25%) |
Sep 06, 2016 | 22.75 | 22.86 | 22.55 | 22.85 | 1,268,808 | +0.20(+0.88%) |
Sep 02, 2016 | 22.79 | 22.65 | 22.65 | 22.65 | 2,120,796 | +0.02(+0.07%) |
Sep 01, 2016 | 22.56 | 22.64 | 22.40 | 22.64 | 2,279,955 | -0.06(-0.26%) |
Aug 31, 2016 | 22.95 | 23.02 | 22.64 | 22.69 | 1,889,665 | -0.42(-1.82%) |
Aug 30, 2016 | 23.25 | 23.46 | 23.07 | 23.12 | 1,991,188 | -0.09(-0.39%) |
Aug 29, 2016 | 22.88 | 23.32 | 22.86 | 23.21 | 1,925,310 | -0.08(-0.36%) |
Aug 26, 2016 | 23.54 | 23.78 | 23.17 | 23.29 | 1,752,245 | -0.08(-0.35%) |
Aug 25, 2016 | 23.37 | 23.50 | 23.24 | 23.37 | 2,001,125 | -0.12(-0.49%) |
Aug 24, 2016 | 23.80 | 23.84 | 23.47 | 23.49 | 1,775,632 | -0.34(-1.42%) |
Aug 23, 2016 | 23.88 | 24.01 | 23.73 | 23.83 | 2,923,663 | +0.17(+0.70%) |
Aug 22, 2016 | 23.93 | 23.94 | 23.63 | 23.66 | 2,917,733 | -0.41(-1.68%) |
Aug 19, 2016 | 24.26 | 24.31 | 23.95 | 24.07 | 2,354,417 | -0.65(-2.64%) |
Aug 18, 2016 | 24.37 | 24.72 | 24.33 | 24.72 | 2,435,360 | +0.55(+2.29%) |
Aug 17, 2016 | 23.97 | 24.22 | 23.72 | 24.17 | 2,671,396 | +0.12(+0.52%) |
Aug 16, 2016 | 24.17 | 24.23 | 23.96 | 24.04 | 3,271,001 | +0.64(+2.72%) |
Aug 15, 2016 | 23.22 | 23.48 | 23.19 | 23.41 | 984,726 | +0.32(+1.40%) |
Aug 12, 2016 | 23.51 | 23.59 | 23.04 | 23.08 | 2,107,834 | -0.11(-0.46%) |
Aug 11, 2016 | 23.04 | 23.33 | 22.99 | 23.19 | 1,611,661 | +0.22(+0.97%) |
Aug 10, 2016 | 23.31 | 23.35 | 22.89 | 22.97 | 2,308,712 | +0.12(+0.51%) |
Aug 09, 2016 | 23.12 | 23.15 | 22.75 | 22.85 | 2,650,315 | +0.02(+0.07%) |
Aug 08, 2016 | 22.63 | 23.12 | 22.59 | 22.83 | 3,445,463 | +0.07(+0.33%) |
Aug 05, 2016 | 22.26 | 22.86 | 22.21 | 22.76 | 2,979,659 | +0.35(+1.55%) |
Aug 04, 2016 | 21.69 | 22.45 | 21.60 | 22.41 | 4,239,340 | +0.73(+3.36%) |
Aug 03, 2016 | 21.18 | 21.73 | 21.15 | 21.69 | 3,716,897 | +0.34(+1.59%) |
Aug 02, 2016 | 21.54 | 21.54 | 21.08 | 21.35 | 3,409,647 | +0.12(+0.58%) |