Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.27 | 21.44 | 20.86 | 21.10 | 5,415,366 | -0.23(-1.09%) |
Oct 28, 2016 | 21.52 | 21.79 | 21.10 | 21.34 | 4,195,158 | -0.13(-0.59%) |
Oct 27, 2016 | 22.42 | 22.49 | 21.37 | 21.46 | 6,089,916 | -0.80(-3.59%) |
Oct 26, 2016 | 21.98 | 22.40 | 21.85 | 22.26 | 3,844,080 | +0.20(+0.89%) |
Oct 25, 2016 | 22.05 | 22.27 | 21.84 | 22.06 | 3,919,773 | +0.08(+0.37%) |
Oct 24, 2016 | 21.88 | 22.01 | 21.68 | 21.98 | 3,449,801 | +0.18(+0.82%) |
Oct 21, 2016 | 21.99 | 22.21 | 21.66 | 21.80 | 4,570,851 | -0.34(-1.54%) |
Oct 20, 2016 | 21.26 | 22.29 | 21.16 | 22.14 | 9,723,308 | +0.76(+3.57%) |
Oct 19, 2016 | 20.88 | 21.47 | 20.83 | 21.38 | 6,142,070 | +0.40(+1.92%) |
Oct 18, 2016 | 20.73 | 21.11 | 20.48 | 20.98 | 4,692,754 | +0.50(+2.45%) |
Oct 17, 2016 | 20.77 | 20.88 | 20.45 | 20.48 | 4,499,333 | -0.29(-1.38%) |
Oct 14, 2016 | 20.99 | 21.28 | 20.75 | 20.76 | 4,623,370 | -0.08(-0.39%) |
Oct 13, 2016 | 21.10 | 21.10 | 20.43 | 20.84 | 6,866,011 | -0.49(-2.31%) |
Oct 12, 2016 | 22.24 | 22.31 | 21.30 | 21.34 | 7,232,787 | -0.96(-4.30%) |
Oct 11, 2016 | 22.27 | 22.42 | 21.91 | 22.30 | 5,137,285 | +0.03(+0.12%) |
Oct 10, 2016 | 22.25 | 22.47 | 22.13 | 22.27 | 3,205,900 | +0.22(+1.02%) |
Oct 07, 2016 | 22.33 | 22.34 | 21.91 | 22.05 | 4,370,569 | -0.24(-1.09%) |
Oct 06, 2016 | 22.47 | 22.60 | 22.06 | 22.29 | 4,191,886 | -0.20(-0.88%) |
Oct 05, 2016 | 22.23 | 22.86 | 22.07 | 22.49 | 5,365,365 | +0.39(+1.75%) |
Oct 04, 2016 | 22.30 | 22.38 | 22.06 | 22.10 | 4,757,379 | -0.22(-1.00%) |
Oct 03, 2016 | 21.97 | 22.37 | 21.76 | 22.32 | 6,481,799 | +0.39(+1.76%) |
Sep 30, 2016 | 21.88 | 22.10 | 21.66 | 21.94 | 6,291,484 | +0.19(+0.87%) |
Sep 29, 2016 | 21.97 | 22.23 | 21.68 | 21.75 | 4,964,076 | -0.19(-0.86%) |
Sep 28, 2016 | 21.59 | 21.96 | 21.45 | 21.94 | 5,722,720 | +0.42(+1.96%) |
Sep 27, 2016 | 21.58 | 21.63 | 21.28 | 21.52 | 7,736,484 | -0.13(-0.62%) |
Sep 26, 2016 | 22.20 | 22.31 | 21.63 | 21.65 | 7,288,634 | -0.61(-2.74%) |
Sep 23, 2016 | 22.80 | 22.90 | 22.24 | 22.26 | 6,103,332 | -0.65(-2.86%) |
Sep 22, 2016 | 22.84 | 23.28 | 22.76 | 22.92 | 5,796,592 | +0.21(+0.91%) |
Sep 21, 2016 | 22.69 | 23.01 | 22.44 | 22.71 | 4,546,093 | +0.21(+0.92%) |
Sep 20, 2016 | 22.80 | 22.91 | 22.42 | 22.50 | 4,505,229 | -0.17(-0.75%) |
Sep 19, 2016 | 22.93 | 23.06 | 22.67 | 22.67 | 4,013,671 | -0.23(-1.02%) |
Sep 16, 2016 | 23.10 | 23.30 | 22.82 | 22.91 | 5,185,090 | -0.37(-1.58%) |
Sep 15, 2016 | 23.07 | 23.51 | 23.06 | 23.27 | 4,982,088 | +0.11(+0.46%) |
Sep 14, 2016 | 23.85 | 23.93 | 23.05 | 23.17 | 4,396,810 | -0.59(-2.49%) |
Sep 13, 2016 | 24.04 | 24.14 | 23.40 | 23.76 | 5,425,950 | -0.68(-2.79%) |
Sep 12, 2016 | 24.30 | 24.74 | 23.99 | 24.44 | 6,426,400 | +0.22(+0.89%) |
Sep 09, 2016 | 25.17 | 25.22 | 24.19 | 24.23 | 5,123,447 | -1.11(-4.39%) |
Sep 08, 2016 | 25.68 | 25.97 | 25.20 | 25.34 | 4,405,950 | -0.29(-1.12%) |
Sep 07, 2016 | 25.58 | 26.15 | 25.28 | 25.62 | 5,339,960 | -0.07(-0.28%) |
Sep 06, 2016 | 26.26 | 26.46 | 25.67 | 25.70 | 4,245,153 | -0.51(-1.93%) |
Sep 02, 2016 | 26.19 | 26.20 | 26.20 | 26.20 | 4,324,581 | +0.28(+1.10%) |
Sep 01, 2016 | 26.66 | 26.68 | 25.80 | 25.92 | 7,012,467 | -0.80(-2.99%) |
Aug 31, 2016 | 26.92 | 27.00 | 26.26 | 26.72 | 9,794,118 | -0.34(-1.25%) |
Aug 30, 2016 | 24.83 | 27.51 | 24.60 | 27.06 | 23,740,752 | +2.22(+8.94%) |
Aug 29, 2016 | 24.59 | 25.02 | 24.59 | 24.83 | 3,524,809 | +0.31(+1.27%) |
Aug 26, 2016 | 25.47 | 25.68 | 24.41 | 24.52 | 6,095,917 | -0.80(-3.16%) |
Aug 25, 2016 | 25.32 | 25.59 | 25.17 | 25.32 | 3,352,618 | +0.05(+0.21%) |
Aug 24, 2016 | 25.96 | 26.11 | 25.23 | 25.27 | 4,766,896 | -0.74(-2.84%) |
Aug 23, 2016 | 25.52 | 26.19 | 25.45 | 26.01 | 5,926,448 | +0.78(+3.10%) |
Aug 22, 2016 | 24.76 | 25.26 | 24.63 | 25.23 | 3,980,098 | +0.28(+1.14%) |
Aug 19, 2016 | 24.57 | 25.01 | 24.38 | 24.94 | 3,387,870 | +0.10(+0.39%) |
Aug 18, 2016 | 24.75 | 24.91 | 24.54 | 24.84 | 4,813,937 | +0.14(+0.58%) |
Aug 17, 2016 | 24.70 | 24.85 | 24.32 | 24.70 | 5,196,011 | -0.24(-0.96%) |
Aug 16, 2016 | 25.32 | 25.50 | 24.75 | 24.94 | 5,255,754 | -0.32(-1.27%) |
Aug 15, 2016 | 24.22 | 25.32 | 24.16 | 25.26 | 5,209,755 | +1.11(+4.60%) |
Aug 12, 2016 | 24.98 | 25.32 | 24.11 | 24.15 | 6,096,952 | -0.83(-3.31%) |
Aug 11, 2016 | 24.83 | 25.04 | 24.26 | 24.98 | 4,936,185 | +0.20(+0.83%) |
Aug 10, 2016 | 25.15 | 25.50 | 24.69 | 24.77 | 5,774,169 | -0.29(-1.17%) |
Aug 09, 2016 | 25.23 | 25.47 | 24.99 | 25.07 | 4,887,801 | -0.10(-0.39%) |
Aug 08, 2016 | 24.41 | 25.23 | 24.40 | 25.16 | 5,352,230 | +0.93(+3.85%) |
Aug 05, 2016 | 23.68 | 24.60 | 23.56 | 24.23 | 6,984,208 | +0.74(+3.14%) |
Aug 04, 2016 | 24.09 | 24.09 | 23.08 | 23.49 | 7,412,852 | -0.76(-3.15%) |
Aug 03, 2016 | 24.09 | 24.66 | 23.86 | 24.26 | 7,037,666 | +0.04(+0.15%) |
Aug 02, 2016 | 23.48 | 24.91 | 23.48 | 24.22 | 9,114,133 | +0.56(+2.37%) |