Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.82 | 22.98 | 22.75 | 22.90 | 8,406,257 | -0.08(-0.36%) |
Oct 28, 2016 | 22.95 | 23.19 | 22.89 | 22.98 | 7,850,554 | -0.21(-0.89%) |
Oct 27, 2016 | 23.15 | 23.35 | 23.09 | 23.19 | 6,480,246 | +0.10(+0.42%) |
Oct 26, 2016 | 22.91 | 23.14 | 22.85 | 23.09 | 6,638,971 | -0.12(-0.53%) |
Oct 25, 2016 | 23.22 | 23.35 | 23.14 | 23.22 | 6,948,263 | +0.11(+0.47%) |
Oct 24, 2016 | 23.31 | 23.35 | 22.92 | 23.11 | 6,989,977 | -0.24(-1.05%) |
Oct 21, 2016 | 23.23 | 23.36 | 23.13 | 23.35 | 6,543,304 | +0.13(+0.55%) |
Oct 20, 2016 | 23.15 | 23.32 | 23.05 | 23.22 | 6,214,435 | +0.00(+0.00%) |
Oct 19, 2016 | 23.27 | 23.44 | 23.21 | 23.22 | 6,032,468 | +0.05(+0.19%) |
Oct 18, 2016 | 23.29 | 23.30 | 23.11 | 23.18 | 5,652,694 | +0.31(+1.35%) |
Oct 17, 2016 | 22.91 | 22.98 | 22.79 | 22.87 | 5,414,962 | -0.22(-0.95%) |
Oct 14, 2016 | 23.20 | 23.27 | 23.05 | 23.09 | 5,053,978 | +0.10(+0.45%) |
Oct 13, 2016 | 23.05 | 23.12 | 22.73 | 22.98 | 6,884,442 | -0.07(-0.31%) |
Oct 12, 2016 | 23.18 | 23.18 | 22.93 | 23.05 | 7,675,851 | +0.01(+0.03%) |
Oct 11, 2016 | 23.47 | 23.50 | 22.94 | 23.05 | 11,255,860 | -0.57(-2.43%) |
Oct 10, 2016 | 23.47 | 23.72 | 23.46 | 23.62 | 6,724,935 | +0.32(+1.38%) |
Oct 07, 2016 | 23.23 | 23.44 | 23.14 | 23.30 | 7,263,406 | +0.14(+0.61%) |
Oct 06, 2016 | 23.29 | 23.32 | 23.08 | 23.16 | 6,858,880 | -0.05(-0.22%) |
Oct 05, 2016 | 23.20 | 23.33 | 23.03 | 23.21 | 8,374,437 | +0.23(+0.98%) |
Oct 04, 2016 | 23.20 | 23.30 | 22.91 | 22.98 | 12,648,367 | +0.14(+0.59%) |
Oct 03, 2016 | 22.76 | 22.90 | 22.68 | 22.85 | 7,519,520 | +0.20(+0.88%) |
Sep 30, 2016 | 22.70 | 22.80 | 22.56 | 22.65 | 9,477,363 | +0.06(+0.29%) |
Sep 29, 2016 | 22.69 | 22.74 | 22.45 | 22.58 | 13,991,782 | +0.14(+0.63%) |
Sep 28, 2016 | 21.98 | 22.47 | 21.71 | 22.44 | 15,108,749 | +0.79(+3.66%) |
Sep 27, 2016 | 21.57 | 21.78 | 21.46 | 21.65 | 6,463,129 | -0.05(-0.21%) |
Sep 26, 2016 | 21.71 | 21.89 | 21.66 | 21.70 | 7,109,289 | -0.18(-0.82%) |
Sep 23, 2016 | 21.93 | 22.14 | 21.79 | 21.88 | 7,976,281 | -0.19(-0.88%) |
Sep 22, 2016 | 22.27 | 22.31 | 22.03 | 22.07 | 13,134,377 | +0.42(+1.93%) |
Sep 21, 2016 | 21.46 | 21.70 | 21.39 | 21.65 | 10,299,458 | +0.35(+1.63%) |
Sep 20, 2016 | 21.52 | 21.55 | 21.30 | 21.30 | 7,385,461 | -0.24(-1.11%) |
Sep 19, 2016 | 21.84 | 21.85 | 21.53 | 21.54 | 7,358,654 | +0.08(+0.39%) |
Sep 16, 2016 | 21.31 | 21.53 | 21.30 | 21.46 | 8,685,046 | -0.19(-0.89%) |
Sep 15, 2016 | 21.43 | 21.80 | 21.39 | 21.65 | 7,307,370 | +0.19(+0.87%) |
Sep 14, 2016 | 21.51 | 21.77 | 21.40 | 21.46 | 10,359,142 | -0.12(-0.54%) |
Sep 13, 2016 | 21.80 | 21.88 | 21.49 | 21.58 | 14,331,472 | -0.73(-3.26%) |
Sep 12, 2016 | 21.97 | 22.38 | 21.90 | 22.31 | 9,913,116 | +0.18(+0.82%) |
Sep 09, 2016 | 22.31 | 22.35 | 22.05 | 22.13 | 8,472,836 | -0.47(-2.08%) |
Sep 08, 2016 | 22.47 | 22.66 | 22.33 | 22.60 | 8,066,128 | +0.21(+0.92%) |
Sep 07, 2016 | 22.40 | 22.49 | 22.32 | 22.39 | 6,081,302 | +0.05(+0.20%) |
Sep 06, 2016 | 22.26 | 22.39 | 22.15 | 22.35 | 6,369,317 | +0.12(+0.55%) |
Sep 02, 2016 | 22.06 | 22.22 | 22.22 | 22.22 | 10,739,099 | +0.54(+2.50%) |
Sep 01, 2016 | 21.78 | 21.79 | 21.54 | 21.68 | 5,809,772 | -0.13(-0.59%) |
Aug 31, 2016 | 21.89 | 21.96 | 21.74 | 21.81 | 7,790,192 | -0.15(-0.70%) |
Aug 30, 2016 | 22.05 | 22.11 | 21.94 | 21.97 | 7,257,007 | -0.09(-0.41%) |
Aug 29, 2016 | 21.84 | 22.11 | 21.84 | 22.06 | 4,423,640 | +0.05(+0.23%) |
Aug 26, 2016 | 22.15 | 22.42 | 21.91 | 22.00 | 9,729,817 | -0.04(-0.18%) |
Aug 25, 2016 | 22.11 | 22.24 | 22.01 | 22.04 | 7,252,913 | -0.03(-0.15%) |
Aug 24, 2016 | 22.08 | 22.16 | 21.98 | 22.08 | 9,770,605 | +0.09(+0.41%) |
Aug 23, 2016 | 21.95 | 22.10 | 21.87 | 21.99 | 10,504,655 | +0.11(+0.50%) |
Aug 22, 2016 | 21.79 | 21.92 | 21.71 | 21.88 | 6,619,677 | -0.24(-1.08%) |
Aug 19, 2016 | 22.13 | 22.15 | 22.01 | 22.11 | 6,268,563 | -0.21(-0.92%) |
Aug 18, 2016 | 22.09 | 22.33 | 22.04 | 22.32 | 7,191,810 | +0.29(+1.32%) |
Aug 17, 2016 | 21.93 | 22.05 | 21.77 | 22.03 | 7,762,879 | -0.01(-0.03%) |
Aug 16, 2016 | 21.95 | 22.11 | 21.88 | 22.04 | 10,313,735 | +0.22(+1.00%) |
Aug 15, 2016 | 21.85 | 21.94 | 21.77 | 21.82 | 6,541,520 | +0.08(+0.39%) |
Aug 12, 2016 | 21.77 | 21.82 | 21.65 | 21.73 | 6,714,194 | +0.06(+0.30%) |
Aug 11, 2016 | 21.39 | 21.80 | 21.33 | 21.67 | 9,994,560 | +0.41(+1.91%) |
Aug 10, 2016 | 21.54 | 21.57 | 21.24 | 21.26 | 7,850,393 | -0.24(-1.11%) |
Aug 09, 2016 | 21.59 | 21.67 | 21.42 | 21.50 | 8,326,834 | +0.14(+0.63%) |
Aug 08, 2016 | 21.31 | 21.50 | 21.31 | 21.37 | 9,345,007 | +0.01(+0.06%) |
Aug 05, 2016 | 21.43 | 21.46 | 21.23 | 21.35 | 9,476,947 | +0.10(+0.45%) |
Aug 04, 2016 | 21.30 | 21.45 | 21.21 | 21.26 | 10,742,239 | -0.01(-0.03%) |
Aug 03, 2016 | 21.03 | 21.28 | 20.94 | 21.26 | 14,769,399 | +0.10(+0.49%) |
Aug 02, 2016 | 21.29 | 21.35 | 20.96 | 21.16 | 14,593,947 | +0.17(+0.81%) |