Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.10 | 21.19 | 21.04 | 21.17 | 2,726,246 | +0.04(+0.19%) |
Oct 28, 2016 | 21.06 | 21.18 | 21.04 | 21.13 | 3,120,460 | +0.05(+0.23%) |
Oct 27, 2016 | 21.15 | 21.16 | 21.06 | 21.08 | 3,764,047 | +0.00(+0.00%) |
Oct 26, 2016 | 21.05 | 21.13 | 21.02 | 21.08 | 4,924,538 | -0.11(-0.50%) |
Oct 25, 2016 | 21.16 | 21.21 | 21.10 | 21.18 | 2,181,829 | +0.01(+0.04%) |
Oct 24, 2016 | 21.27 | 21.29 | 21.15 | 21.18 | 1,948,091 | +0.07(+0.31%) |
Oct 21, 2016 | 21.01 | 21.11 | 21.00 | 21.11 | 1,959,951 | -0.08(-0.39%) |
Oct 20, 2016 | 21.11 | 21.27 | 21.09 | 21.19 | 4,446,015 | +0.00(+0.00%) |
Oct 19, 2016 | 21.16 | 21.22 | 21.13 | 21.19 | 1,594,816 | +0.04(+0.19%) |
Oct 18, 2016 | 21.22 | 21.24 | 21.11 | 21.15 | 5,635,174 | +0.18(+0.86%) |
Oct 17, 2016 | 21.00 | 21.04 | 20.91 | 20.97 | 2,190,510 | -0.08(-0.39%) |
Oct 14, 2016 | 21.12 | 21.20 | 21.05 | 21.05 | 2,150,596 | +0.11(+0.51%) |
Oct 13, 2016 | 20.78 | 20.99 | 20.72 | 20.95 | 6,400,697 | -0.11(-0.54%) |
Oct 12, 2016 | 21.05 | 21.13 | 20.98 | 21.06 | 9,074,688 | -0.16(-0.73%) |
Oct 11, 2016 | 21.43 | 21.45 | 21.14 | 21.22 | 5,163,856 | -0.23(-1.07%) |
Oct 10, 2016 | 21.43 | 21.54 | 21.43 | 21.45 | 1,645,305 | +0.14(+0.65%) |
Oct 07, 2016 | 21.39 | 21.40 | 21.14 | 21.31 | 2,922,126 | -0.16(-0.72%) |
Oct 06, 2016 | 21.46 | 21.51 | 21.42 | 21.46 | 3,253,334 | -0.10(-0.46%) |
Oct 05, 2016 | 21.56 | 21.59 | 21.49 | 21.56 | 3,037,958 | +0.09(+0.42%) |
Oct 04, 2016 | 21.46 | 21.59 | 21.39 | 21.47 | 6,744,571 | +0.10(+0.46%) |
Oct 03, 2016 | 21.36 | 21.37 | 21.23 | 21.37 | 4,246,449 | -0.09(-0.42%) |
Sep 30, 2016 | 21.17 | 21.54 | 21.15 | 21.46 | 4,795,925 | +0.47(+2.26%) |
Sep 29, 2016 | 21.36 | 21.42 | 20.89 | 20.99 | 5,144,466 | -0.42(-1.98%) |
Sep 28, 2016 | 21.36 | 21.45 | 21.19 | 21.41 | 2,574,025 | +0.21(+1.00%) |
Sep 27, 2016 | 20.93 | 21.22 | 20.92 | 21.20 | 6,412,385 | -0.05(-0.23%) |
Sep 26, 2016 | 21.31 | 21.33 | 21.22 | 21.25 | 3,819,107 | -0.35(-1.63%) |
Sep 23, 2016 | 21.60 | 21.67 | 21.59 | 21.60 | 1,780,504 | -0.08(-0.38%) |
Sep 22, 2016 | 21.76 | 21.85 | 21.67 | 21.68 | 4,653,735 | +0.33(+1.53%) |
Sep 21, 2016 | 21.15 | 21.37 | 21.08 | 21.36 | 4,043,667 | +0.29(+1.36%) |
Sep 20, 2016 | 21.18 | 21.22 | 21.05 | 21.07 | 2,270,517 | +0.09(+0.43%) |
Sep 19, 2016 | 21.00 | 21.08 | 20.94 | 20.98 | 2,120,936 | +0.13(+0.63%) |
Sep 16, 2016 | 20.90 | 20.90 | 20.79 | 20.85 | 4,432,605 | -0.47(-2.22%) |
Sep 15, 2016 | 21.13 | 21.36 | 21.06 | 21.32 | 3,382,581 | +0.17(+0.81%) |
Sep 14, 2016 | 21.16 | 21.27 | 21.11 | 21.15 | 2,724,594 | -0.01(-0.04%) |
Sep 13, 2016 | 21.26 | 21.32 | 21.07 | 21.16 | 3,993,924 | -0.29(-1.33%) |
Sep 12, 2016 | 21.09 | 21.46 | 21.08 | 21.45 | 2,832,582 | +0.15(+0.69%) |
Sep 09, 2016 | 21.58 | 21.58 | 21.28 | 21.30 | 3,680,833 | -0.47(-2.18%) |
Sep 08, 2016 | 21.78 | 21.86 | 21.71 | 21.77 | 7,467,965 | -0.11(-0.52%) |
Sep 07, 2016 | 21.89 | 21.96 | 21.82 | 21.89 | 1,818,100 | +0.08(+0.37%) |
Sep 06, 2016 | 21.72 | 21.85 | 21.69 | 21.80 | 2,768,286 | +0.12(+0.56%) |
Sep 02, 2016 | 21.63 | 21.68 | 21.68 | 21.68 | 3,250,453 | +0.20(+0.91%) |
Sep 01, 2016 | 21.45 | 21.50 | 21.31 | 21.49 | 8,443,961 | +0.07(+0.34%) |
Aug 31, 2016 | 21.46 | 21.52 | 21.36 | 21.41 | 1,791,327 | -0.10(-0.46%) |
Aug 30, 2016 | 21.56 | 21.61 | 21.48 | 21.51 | 3,384,741 | +0.05(+0.23%) |
Aug 29, 2016 | 21.31 | 21.48 | 21.31 | 21.46 | 5,953,739 | +0.10(+0.46%) |
Aug 26, 2016 | 21.56 | 21.80 | 21.27 | 21.36 | 6,016,239 | -0.15(-0.68%) |
Aug 25, 2016 | 21.52 | 21.57 | 21.48 | 21.51 | 1,823,119 | -0.12(-0.57%) |
Aug 24, 2016 | 21.69 | 21.73 | 21.61 | 21.63 | 1,752,224 | -0.07(-0.34%) |
Aug 23, 2016 | 21.76 | 21.83 | 21.69 | 21.71 | 2,248,388 | +0.11(+0.53%) |
Aug 22, 2016 | 21.49 | 21.62 | 21.45 | 21.59 | 2,376,985 | -0.11(-0.49%) |
Aug 19, 2016 | 21.61 | 21.71 | 21.54 | 21.70 | 2,889,724 | -0.15(-0.67%) |
Aug 18, 2016 | 21.70 | 21.85 | 21.68 | 21.85 | 2,111,959 | +0.16(+0.75%) |
Aug 17, 2016 | 21.58 | 21.74 | 21.48 | 21.68 | 6,250,438 | -0.10(-0.45%) |
Aug 16, 2016 | 21.78 | 21.88 | 21.75 | 21.78 | 7,507,383 | +0.03(+0.12%) |
Aug 15, 2016 | 21.76 | 21.82 | 21.74 | 21.76 | 3,175,417 | +0.11(+0.49%) |
Aug 12, 2016 | 21.72 | 21.76 | 21.64 | 21.65 | 3,958,007 | -0.02(-0.11%) |
Aug 11, 2016 | 21.67 | 21.76 | 21.63 | 21.67 | 4,047,703 | +0.12(+0.57%) |
Aug 10, 2016 | 21.58 | 21.61 | 21.54 | 21.55 | 2,289,468 | +0.09(+0.42%) |
Aug 09, 2016 | 21.17 | 21.53 | 21.17 | 21.46 | 4,779,118 | +0.51(+2.46%) |
Aug 08, 2016 | 20.96 | 20.98 | 20.91 | 20.95 | 3,556,924 | +0.11(+0.51%) |
Aug 05, 2016 | 20.71 | 20.87 | 20.69 | 20.84 | 2,910,296 | +0.17(+0.83%) |
Aug 04, 2016 | 20.64 | 20.69 | 20.59 | 20.67 | 2,178,381 | +0.01(+0.04%) |
Aug 03, 2016 | 20.56 | 20.66 | 20.55 | 20.66 | 2,131,185 | -0.02(-0.08%) |
Aug 02, 2016 | 20.76 | 20.76 | 20.62 | 20.68 | 9,732,282 | -0.20(-0.94%) |