Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.41 | 22.79 | 22.32 | 22.36 | 1,060,591 | -0.09(-0.40%) |
Oct 28, 2016 | 22.95 | 23.07 | 22.39 | 22.45 | 1,269,235 | -0.67(-2.90%) |
Oct 27, 2016 | 23.50 | 23.55 | 23.06 | 23.12 | 658,950 | -0.09(-0.39%) |
Oct 26, 2016 | 23.17 | 23.57 | 22.95 | 23.21 | 726,170 | -0.05(-0.21%) |
Oct 25, 2016 | 23.26 | 23.60 | 23.12 | 23.26 | 669,195 | -0.13(-0.56%) |
Oct 24, 2016 | 23.85 | 24.00 | 23.30 | 23.39 | 649,495 | -0.38(-1.60%) |
Oct 21, 2016 | 23.68 | 24.09 | 23.58 | 23.77 | 694,018 | -0.17(-0.71%) |
Oct 20, 2016 | 23.59 | 24.02 | 23.59 | 23.94 | 996,872 | +0.39(+1.66%) |
Oct 19, 2016 | 24.15 | 24.35 | 23.54 | 23.55 | 670,749 | -0.55(-2.28%) |
Oct 18, 2016 | 24.27 | 24.50 | 23.51 | 24.10 | 2,760,674 | +0.27(+1.13%) |
Oct 17, 2016 | 24.00 | 24.17 | 23.65 | 23.83 | 841,588 | -0.26(-1.08%) |
Oct 14, 2016 | 24.28 | 24.42 | 24.00 | 24.09 | 528,224 | -0.26(-1.07%) |
Oct 13, 2016 | 24.30 | 24.66 | 23.87 | 24.35 | 2,016,473 | -0.25(-1.02%) |
Oct 12, 2016 | 25.32 | 25.54 | 24.50 | 24.60 | 701,416 | -0.72(-2.84%) |
Oct 11, 2016 | 25.84 | 26.11 | 25.07 | 25.32 | 1,287,703 | -0.43(-1.67%) |
Oct 10, 2016 | 25.27 | 26.08 | 25.25 | 25.75 | 976,549 | +0.55(+2.18%) |
Oct 07, 2016 | 25.42 | 25.58 | 24.75 | 25.20 | 764,093 | -0.27(-1.06%) |
Oct 06, 2016 | 25.92 | 26.15 | 25.19 | 25.47 | 947,786 | -0.54(-2.08%) |
Oct 05, 2016 | 25.52 | 26.50 | 25.49 | 26.01 | 3,163,805 | +0.65(+2.56%) |
Oct 04, 2016 | 25.05 | 25.75 | 25.00 | 25.36 | 4,133,600 | -0.22(-0.86%) |
Oct 03, 2016 | 25.50 | 25.62 | 24.73 | 25.58 | 3,739,323 | +0.61(+2.44%) |
Sep 30, 2016 | 23.90 | 27.02 | 23.54 | 24.97 | 2,044,229 | +1.08(+4.52%) |
Sep 29, 2016 | 24.30 | 24.53 | 23.52 | 23.89 | 2,204,412 | -0.64(-2.61%) |
Sep 28, 2016 | 24.40 | 24.64 | 23.95 | 24.53 | 1,788,944 | +0.13(+0.53%) |
Sep 27, 2016 | 24.19 | 24.54 | 23.80 | 24.40 | 2,005,513 | +0.20(+0.83%) |
Sep 26, 2016 | 24.40 | 24.70 | 24.01 | 24.20 | 1,494,150 | -0.31(-1.26%) |
Sep 23, 2016 | 25.40 | 25.50 | 24.46 | 24.51 | 1,278,506 | -0.79(-3.12%) |
Sep 22, 2016 | 25.08 | 25.37 | 24.75 | 25.30 | 1,256,532 | +0.49(+1.98%) |
Sep 21, 2016 | 24.40 | 25.03 | 24.29 | 24.81 | 1,682,022 | +0.59(+2.44%) |
Sep 20, 2016 | 24.42 | 24.76 | 24.07 | 24.22 | 1,206,567 | +0.03(+0.12%) |
Sep 19, 2016 | 24.50 | 24.89 | 23.41 | 24.19 | 1,459,029 | -0.15(-0.62%) |
Sep 16, 2016 | 23.99 | 24.45 | 22.66 | 24.34 | 8,542,433 | +3.10(+14.60%) |
Sep 15, 2016 | 20.98 | 21.79 | 20.68 | 21.24 | 3,493,353 | +0.39(+1.87%) |
Sep 14, 2016 | 21.42 | 21.49 | 20.70 | 20.85 | 1,358,244 | -0.53(-2.48%) |
Sep 13, 2016 | 21.72 | 21.73 | 21.12 | 21.38 | 1,289,272 | -0.48(-2.20%) |
Sep 12, 2016 | 21.85 | 22.01 | 21.63 | 21.86 | 1,606,630 | -0.09(-0.41%) |
Sep 09, 2016 | 22.27 | 22.41 | 21.94 | 21.95 | 1,081,090 | -0.48(-2.14%) |
Sep 08, 2016 | 21.81 | 22.60 | 21.62 | 22.43 | 820,714 | +0.64(+2.94%) |
Sep 07, 2016 | 21.21 | 21.85 | 21.17 | 21.79 | 942,824 | +0.70(+3.32%) |
Sep 06, 2016 | 20.94 | 21.26 | 20.89 | 21.09 | 590,427 | +0.16(+0.76%) |
Sep 02, 2016 | 20.63 | 20.93 | 20.93 | 20.93 | 819,000 | +0.33(+1.60%) |
Sep 01, 2016 | 20.29 | 20.62 | 19.98 | 20.60 | 569,736 | +0.31(+1.53%) |
Aug 31, 2016 | 19.98 | 20.32 | 19.78 | 20.29 | 1,208,084 | +0.24(+1.20%) |
Aug 30, 2016 | 19.46 | 20.13 | 19.30 | 20.05 | 827,467 | +0.54(+2.77%) |
Aug 29, 2016 | 19.81 | 20.09 | 19.37 | 19.51 | 573,586 | -0.19(-0.96%) |
Aug 26, 2016 | 19.75 | 20.15 | 19.45 | 19.70 | 879,397 | -0.07(-0.35%) |
Aug 25, 2016 | 20.70 | 20.91 | 19.62 | 19.77 | 1,027,172 | -0.92(-4.45%) |
Aug 24, 2016 | 21.31 | 22.17 | 20.69 | 20.69 | 1,607,944 | -0.54(-2.54%) |
Aug 23, 2016 | 20.98 | 21.43 | 20.92 | 21.23 | 449,760 | +0.29(+1.38%) |
Aug 22, 2016 | 20.65 | 20.96 | 20.44 | 20.94 | 865,894 | +0.21(+1.01%) |
Aug 19, 2016 | 20.50 | 20.84 | 20.30 | 20.73 | 921,254 | +0.16(+0.78%) |
Aug 18, 2016 | 20.64 | 21.00 | 20.32 | 20.57 | 986,077 | -0.05(-0.24%) |
Aug 17, 2016 | 21.32 | 21.35 | 20.56 | 20.62 | 427,048 | -0.63(-2.99%) |
Aug 16, 2016 | 21.42 | 21.54 | 21.13 | 21.25 | 1,034,110 | -0.20(-0.91%) |
Aug 15, 2016 | 21.62 | 21.69 | 21.33 | 21.45 | 849,979 | -0.03(-0.14%) |
Aug 12, 2016 | 21.52 | 21.69 | 21.18 | 21.48 | 739,139 | +0.00(+0.00%) |
Aug 11, 2016 | 21.29 | 21.74 | 21.07 | 21.48 | 701,347 | +0.36(+1.70%) |
Aug 10, 2016 | 21.40 | 21.47 | 20.46 | 21.12 | 982,018 | -0.37(-1.72%) |
Aug 09, 2016 | 21.21 | 22.02 | 20.74 | 21.49 | 1,187,536 | +0.26(+1.22%) |
Aug 08, 2016 | 21.38 | 21.90 | 21.09 | 21.23 | 1,181,253 | +0.06(+0.28%) |
Aug 05, 2016 | 20.51 | 21.29 | 20.48 | 21.17 | 1,602,434 | +0.84(+4.13%) |
Aug 04, 2016 | 19.15 | 21.46 | 19.15 | 20.33 | 4,518,394 | +0.79(+4.04%) |
Aug 03, 2016 | 19.12 | 19.58 | 19.09 | 19.54 | 964,616 | +0.28(+1.45%) |
Aug 02, 2016 | 19.37 | 19.49 | 19.01 | 19.26 | 482,207 | -0.06(-0.31%) |