Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.59 | 18.83 | 18.23 | 18.55 | 1,406,366 | -0.08(-0.40%) |
Oct 28, 2016 | 18.64 | 18.89 | 18.41 | 18.63 | 1,975,886 | -0.10(-0.55%) |
Oct 27, 2016 | 19.17 | 19.17 | 18.38 | 18.73 | 1,408,264 | -0.42(-2.21%) |
Oct 26, 2016 | 19.20 | 19.45 | 18.90 | 19.15 | 1,373,958 | -0.08(-0.44%) |
Oct 25, 2016 | 19.46 | 19.61 | 19.10 | 19.24 | 751,633 | -0.46(-2.34%) |
Oct 24, 2016 | 19.68 | 20.14 | 19.66 | 19.70 | 793,308 | +0.10(+0.53%) |
Oct 21, 2016 | 19.53 | 19.62 | 19.14 | 19.60 | 839,950 | +0.02(+0.10%) |
Oct 20, 2016 | 19.89 | 19.94 | 19.42 | 19.58 | 1,078,526 | -0.30(-1.52%) |
Oct 19, 2016 | 19.81 | 19.94 | 19.54 | 19.88 | 1,217,099 | +0.17(+0.86%) |
Oct 18, 2016 | 20.27 | 20.27 | 19.67 | 19.71 | 920,316 | -0.41(-2.01%) |
Oct 17, 2016 | 20.52 | 20.52 | 20.04 | 20.11 | 1,093,333 | -0.44(-2.15%) |
Oct 14, 2016 | 20.57 | 20.74 | 20.33 | 20.56 | 907,078 | +0.10(+0.51%) |
Oct 13, 2016 | 20.83 | 20.87 | 20.19 | 20.45 | 562,069 | -0.47(-2.25%) |
Oct 12, 2016 | 20.85 | 21.14 | 20.65 | 20.92 | 773,117 | +0.15(+0.73%) |
Oct 11, 2016 | 20.92 | 21.21 | 20.39 | 20.77 | 1,134,166 | -0.51(-2.39%) |
Oct 10, 2016 | 21.14 | 21.48 | 21.08 | 21.28 | 1,013,660 | +0.17(+0.80%) |
Oct 07, 2016 | 21.18 | 21.53 | 20.94 | 21.11 | 927,913 | +0.07(+0.31%) |
Oct 06, 2016 | 20.99 | 21.14 | 20.72 | 21.05 | 634,028 | -0.06(-0.27%) |
Oct 05, 2016 | 20.99 | 21.23 | 20.92 | 21.10 | 946,991 | +0.23(+1.08%) |
Oct 04, 2016 | 21.22 | 21.30 | 20.75 | 20.88 | 1,011,575 | -0.36(-1.69%) |
Oct 03, 2016 | 21.68 | 21.74 | 21.10 | 21.24 | 1,289,331 | -0.51(-2.34%) |
Sep 30, 2016 | 21.96 | 22.17 | 21.73 | 21.74 | 846,583 | -0.04(-0.17%) |
Sep 29, 2016 | 21.92 | 22.21 | 21.77 | 21.78 | 689,618 | -0.15(-0.69%) |
Sep 28, 2016 | 21.56 | 21.95 | 21.30 | 21.93 | 1,309,194 | +0.50(+2.33%) |
Sep 27, 2016 | 21.46 | 21.96 | 21.26 | 21.43 | 1,487,010 | +0.13(+0.62%) |
Sep 26, 2016 | 20.89 | 21.59 | 20.47 | 21.30 | 2,042,951 | -0.13(-0.62%) |
Sep 23, 2016 | 22.20 | 22.61 | 21.01 | 21.43 | 4,471,029 | -1.17(-5.17%) |
Sep 22, 2016 | 22.71 | 22.85 | 22.35 | 22.60 | 3,032,453 | +0.11(+0.50%) |
Sep 21, 2016 | 22.34 | 22.54 | 22.03 | 22.49 | 903,526 | +0.28(+1.27%) |
Sep 20, 2016 | 22.03 | 22.29 | 21.81 | 22.21 | 1,068,154 | +0.34(+1.55%) |
Sep 19, 2016 | 21.79 | 22.09 | 21.69 | 21.87 | 919,950 | +0.25(+1.13%) |
Sep 16, 2016 | 21.62 | 22.04 | 21.49 | 21.62 | 1,074,284 | +0.04(+0.17%) |
Sep 15, 2016 | 21.23 | 21.79 | 21.15 | 21.58 | 751,375 | +0.29(+1.37%) |
Sep 14, 2016 | 21.35 | 21.68 | 21.06 | 21.29 | 700,983 | +0.03(+0.13%) |
Sep 13, 2016 | 21.40 | 21.89 | 20.92 | 21.26 | 1,498,633 | -0.41(-1.91%) |
Sep 12, 2016 | 21.28 | 21.73 | 21.24 | 21.68 | 1,536,007 | -0.37(-1.67%) |
Sep 09, 2016 | 22.47 | 22.71 | 22.02 | 22.05 | 776,106 | -0.78(-3.43%) |
Sep 08, 2016 | 22.85 | 23.04 | 22.79 | 22.83 | 700,156 | -0.14(-0.62%) |
Sep 07, 2016 | 22.45 | 23.10 | 22.30 | 22.97 | 905,131 | +0.59(+2.65%) |
Sep 06, 2016 | 22.87 | 22.87 | 22.25 | 22.38 | 796,678 | -0.49(-2.14%) |
Sep 02, 2016 | 22.91 | 22.87 | 22.87 | 22.87 | 880,666 | +0.11(+0.50%) |
Sep 01, 2016 | 22.65 | 22.85 | 22.39 | 22.75 | 856,958 | +0.08(+0.33%) |
Aug 31, 2016 | 22.52 | 22.91 | 22.42 | 22.68 | 1,132,627 | +0.06(+0.25%) |
Aug 30, 2016 | 22.48 | 22.63 | 22.23 | 22.62 | 940,350 | +0.17(+0.76%) |
Aug 29, 2016 | 22.35 | 22.62 | 22.22 | 22.45 | 344,856 | +0.10(+0.46%) |
Aug 26, 2016 | 22.17 | 22.47 | 22.09 | 22.35 | 732,572 | +0.13(+0.59%) |
Aug 25, 2016 | 22.47 | 22.65 | 22.03 | 22.22 | 592,678 | -0.30(-1.34%) |
Aug 24, 2016 | 22.71 | 22.77 | 22.33 | 22.52 | 636,981 | -0.32(-1.40%) |
Aug 23, 2016 | 22.63 | 22.90 | 22.48 | 22.84 | 680,167 | +0.31(+1.37%) |
Aug 22, 2016 | 22.39 | 22.76 | 22.27 | 22.53 | 689,784 | +0.04(+0.17%) |
Aug 19, 2016 | 22.56 | 22.77 | 22.35 | 22.49 | 1,150,408 | +0.13(+0.59%) |
Aug 18, 2016 | 21.80 | 22.44 | 21.67 | 22.36 | 836,697 | +0.54(+2.49%) |
Aug 17, 2016 | 22.02 | 22.12 | 21.52 | 21.81 | 1,028,637 | -0.34(-1.52%) |
Aug 16, 2016 | 21.69 | 22.18 | 21.44 | 22.15 | 1,554,068 | +0.47(+2.16%) |
Aug 15, 2016 | 20.71 | 21.72 | 20.71 | 21.68 | 1,162,829 | +0.88(+4.24%) |
Aug 12, 2016 | 20.65 | 21.16 | 20.47 | 20.80 | 425,745 | +0.10(+0.50%) |
Aug 11, 2016 | 20.51 | 21.15 | 20.36 | 20.70 | 612,648 | +0.43(+2.13%) |
Aug 10, 2016 | 20.43 | 20.78 | 20.18 | 20.27 | 463,870 | -0.20(-0.96%) |
Aug 09, 2016 | 21.02 | 21.15 | 20.37 | 20.46 | 467,195 | -0.53(-2.55%) |
Aug 08, 2016 | 20.91 | 21.08 | 20.72 | 21.00 | 651,433 | +0.11(+0.54%) |
Aug 05, 2016 | 20.36 | 21.10 | 20.26 | 20.89 | 776,300 | +0.68(+3.34%) |
Aug 04, 2016 | 20.20 | 20.41 | 19.20 | 20.21 | 731,179 | +0.03(+0.14%) |
Aug 03, 2016 | 19.74 | 20.21 | 19.37 | 20.18 | 510,288 | +0.28(+1.41%) |
Aug 02, 2016 | 20.49 | 20.72 | 19.87 | 19.90 | 643,154 | -0.59(-2.88%) |