Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.12 | 21.21 | 21.06 | 21.19 | 2,723,918 | +0.04(+0.19%) |
Oct 28, 2016 | 21.08 | 21.20 | 21.05 | 21.14 | 3,117,796 | +0.05(+0.23%) |
Oct 27, 2016 | 21.17 | 21.18 | 21.08 | 21.10 | 3,760,833 | +0.00(+0.00%) |
Oct 26, 2016 | 21.06 | 21.15 | 21.03 | 21.10 | 4,920,333 | -0.11(-0.50%) |
Oct 25, 2016 | 21.18 | 21.23 | 21.11 | 21.20 | 2,179,966 | +0.01(+0.04%) |
Oct 24, 2016 | 21.28 | 21.31 | 21.17 | 21.19 | 1,946,428 | +0.07(+0.31%) |
Oct 21, 2016 | 21.03 | 21.13 | 21.02 | 21.13 | 1,958,277 | -0.08(-0.39%) |
Oct 20, 2016 | 21.13 | 21.29 | 21.11 | 21.21 | 4,442,218 | +0.00(+0.00%) |
Oct 19, 2016 | 21.18 | 21.23 | 21.15 | 21.21 | 1,593,454 | +0.04(+0.19%) |
Oct 18, 2016 | 21.24 | 21.26 | 21.13 | 21.17 | 5,630,362 | +0.18(+0.86%) |
Oct 17, 2016 | 21.02 | 21.05 | 20.93 | 20.99 | 2,188,639 | -0.08(-0.39%) |
Oct 14, 2016 | 21.14 | 21.22 | 21.06 | 21.07 | 2,148,760 | +0.11(+0.51%) |
Oct 13, 2016 | 20.79 | 21.01 | 20.74 | 20.96 | 6,395,231 | -0.11(-0.54%) |
Oct 12, 2016 | 21.07 | 21.14 | 21.00 | 21.08 | 9,066,939 | -0.16(-0.73%) |
Oct 11, 2016 | 21.45 | 21.46 | 21.16 | 21.23 | 5,159,447 | -0.23(-1.07%) |
Oct 10, 2016 | 21.45 | 21.55 | 21.45 | 21.46 | 1,643,900 | +0.14(+0.65%) |
Oct 07, 2016 | 21.41 | 21.41 | 21.16 | 21.32 | 2,919,630 | -0.16(-0.72%) |
Oct 06, 2016 | 21.48 | 21.53 | 21.44 | 21.48 | 3,250,556 | -0.10(-0.45%) |
Oct 05, 2016 | 21.58 | 21.61 | 21.51 | 21.58 | 3,035,364 | +0.09(+0.42%) |
Oct 04, 2016 | 21.48 | 21.61 | 21.41 | 21.49 | 6,738,812 | +0.10(+0.46%) |
Oct 03, 2016 | 21.37 | 21.39 | 21.25 | 21.39 | 4,242,823 | -0.09(-0.42%) |
Sep 30, 2016 | 21.19 | 21.55 | 21.17 | 21.48 | 4,791,830 | +0.47(+2.26%) |
Sep 29, 2016 | 21.37 | 21.43 | 20.91 | 21.01 | 5,140,073 | -0.43(-1.98%) |
Sep 28, 2016 | 21.38 | 21.47 | 21.21 | 21.43 | 2,571,827 | +0.21(+1.00%) |
Sep 27, 2016 | 20.95 | 21.23 | 20.94 | 21.22 | 6,406,909 | -0.05(-0.23%) |
Sep 26, 2016 | 21.33 | 21.35 | 21.24 | 21.27 | 3,815,846 | -0.35(-1.63%) |
Sep 23, 2016 | 21.61 | 21.68 | 21.61 | 21.62 | 1,778,983 | -0.08(-0.38%) |
Sep 22, 2016 | 21.78 | 21.87 | 21.68 | 21.70 | 4,649,761 | +0.33(+1.53%) |
Sep 21, 2016 | 21.17 | 21.39 | 21.10 | 21.37 | 4,040,214 | +0.29(+1.36%) |
Sep 20, 2016 | 21.20 | 21.23 | 21.07 | 21.09 | 2,268,578 | +0.09(+0.43%) |
Sep 19, 2016 | 21.02 | 21.10 | 20.96 | 21.00 | 2,119,125 | +0.13(+0.63%) |
Sep 16, 2016 | 20.92 | 20.92 | 20.81 | 20.87 | 4,428,820 | -0.47(-2.22%) |
Sep 15, 2016 | 21.15 | 21.37 | 21.08 | 21.34 | 3,379,692 | +0.17(+0.81%) |
Sep 14, 2016 | 21.18 | 21.29 | 21.13 | 21.17 | 2,722,267 | -0.01(-0.04%) |
Sep 13, 2016 | 21.28 | 21.34 | 21.08 | 21.18 | 3,990,514 | -0.29(-1.33%) |
Sep 12, 2016 | 21.10 | 21.48 | 21.10 | 21.46 | 2,830,163 | +0.15(+0.69%) |
Sep 09, 2016 | 21.59 | 21.59 | 21.30 | 21.32 | 3,677,690 | -0.47(-2.18%) |
Sep 08, 2016 | 21.80 | 21.88 | 21.73 | 21.79 | 7,461,588 | -0.11(-0.52%) |
Sep 07, 2016 | 21.91 | 21.98 | 21.84 | 21.91 | 1,816,548 | +0.08(+0.37%) |
Sep 06, 2016 | 21.74 | 21.87 | 21.71 | 21.82 | 2,765,922 | +0.12(+0.57%) |
Sep 02, 2016 | 21.65 | 21.70 | 21.70 | 21.70 | 3,247,677 | +0.20(+0.91%) |
Sep 01, 2016 | 21.46 | 21.52 | 21.33 | 21.50 | 8,436,750 | +0.07(+0.34%) |
Aug 31, 2016 | 21.48 | 21.54 | 21.38 | 21.43 | 1,789,797 | -0.10(-0.46%) |
Aug 30, 2016 | 21.58 | 21.63 | 21.50 | 21.53 | 3,381,851 | +0.05(+0.23%) |
Aug 29, 2016 | 21.33 | 21.50 | 21.33 | 21.48 | 5,948,655 | +0.10(+0.46%) |
Aug 26, 2016 | 21.58 | 21.82 | 21.29 | 21.38 | 6,011,101 | -0.15(-0.68%) |
Aug 25, 2016 | 21.54 | 21.59 | 21.50 | 21.53 | 1,821,562 | -0.12(-0.57%) |
Aug 24, 2016 | 21.71 | 21.75 | 21.63 | 21.65 | 1,750,728 | -0.07(-0.34%) |
Aug 23, 2016 | 21.78 | 21.85 | 21.71 | 21.73 | 2,246,468 | +0.11(+0.53%) |
Aug 22, 2016 | 21.50 | 21.64 | 21.47 | 21.61 | 2,374,955 | -0.11(-0.49%) |
Aug 19, 2016 | 21.63 | 21.73 | 21.55 | 21.72 | 2,887,256 | -0.15(-0.67%) |
Aug 18, 2016 | 21.72 | 21.86 | 21.70 | 21.86 | 2,110,156 | +0.16(+0.75%) |
Aug 17, 2016 | 21.60 | 21.76 | 21.50 | 21.70 | 6,245,100 | -0.10(-0.45%) |
Aug 16, 2016 | 21.80 | 21.90 | 21.77 | 21.80 | 7,500,972 | +0.03(+0.12%) |
Aug 15, 2016 | 21.78 | 21.84 | 21.76 | 21.77 | 3,172,706 | +0.11(+0.49%) |
Aug 12, 2016 | 21.74 | 21.77 | 21.66 | 21.67 | 3,954,627 | -0.02(-0.11%) |
Aug 11, 2016 | 21.69 | 21.78 | 21.65 | 21.69 | 4,044,246 | +0.12(+0.57%) |
Aug 10, 2016 | 21.59 | 21.63 | 21.56 | 21.57 | 2,287,513 | +0.09(+0.42%) |
Aug 09, 2016 | 21.19 | 21.55 | 21.19 | 21.48 | 4,775,037 | +0.52(+2.46%) |
Aug 08, 2016 | 20.97 | 21.00 | 20.93 | 20.96 | 3,553,887 | +0.11(+0.51%) |
Aug 05, 2016 | 20.73 | 20.88 | 20.70 | 20.86 | 2,907,811 | +0.17(+0.83%) |
Aug 04, 2016 | 20.66 | 20.71 | 20.61 | 20.69 | 2,176,521 | +0.01(+0.04%) |
Aug 03, 2016 | 20.58 | 20.68 | 20.57 | 20.68 | 2,129,365 | -0.02(-0.08%) |
Aug 02, 2016 | 20.78 | 20.78 | 20.64 | 20.70 | 9,723,971 | -0.20(-0.94%) |