Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.44 | 21.51 | 21.23 | 21.29 | 1,182,924 | -0.09(-0.43%) |
Oct 28, 2016 | 21.55 | 21.75 | 21.34 | 21.38 | 1,075,507 | -0.09(-0.43%) |
Oct 27, 2016 | 22.04 | 22.05 | 21.44 | 21.47 | 879,458 | -0.57(-2.60%) |
Oct 26, 2016 | 21.93 | 22.24 | 21.93 | 22.05 | 702,328 | +0.04(+0.17%) |
Oct 25, 2016 | 21.92 | 22.09 | 21.91 | 22.01 | 773,877 | +0.03(+0.13%) |
Oct 24, 2016 | 21.78 | 22.03 | 21.78 | 21.98 | 745,958 | +0.28(+1.28%) |
Oct 21, 2016 | 21.74 | 21.88 | 21.61 | 21.70 | 779,864 | -0.09(-0.42%) |
Oct 20, 2016 | 21.86 | 21.94 | 21.74 | 21.80 | 634,797 | -0.10(-0.47%) |
Oct 19, 2016 | 21.94 | 22.07 | 21.89 | 21.90 | 469,374 | +0.00(+0.00%) |
Oct 18, 2016 | 21.91 | 22.00 | 21.87 | 21.90 | 583,406 | +0.12(+0.55%) |
Oct 17, 2016 | 21.90 | 22.00 | 21.76 | 21.78 | 755,178 | -0.13(-0.59%) |
Oct 14, 2016 | 21.92 | 22.18 | 21.88 | 21.91 | 643,617 | +0.02(+0.08%) |
Oct 13, 2016 | 21.92 | 22.05 | 21.83 | 21.89 | 652,340 | -0.22(-1.01%) |
Oct 12, 2016 | 21.99 | 22.14 | 21.99 | 22.11 | 916,030 | +0.08(+0.38%) |
Oct 11, 2016 | 22.12 | 22.12 | 21.90 | 22.03 | 893,627 | -0.19(-0.83%) |
Oct 10, 2016 | 22.09 | 22.25 | 22.08 | 22.21 | 684,130 | +0.18(+0.80%) |
Oct 07, 2016 | 22.13 | 22.13 | 21.93 | 22.04 | 1,118,648 | -0.06(-0.25%) |
Oct 06, 2016 | 22.02 | 22.13 | 21.91 | 22.09 | 659,360 | -0.05(-0.21%) |
Oct 05, 2016 | 22.03 | 22.25 | 22.00 | 22.14 | 1,049,053 | +0.25(+1.14%) |
Oct 04, 2016 | 22.07 | 22.18 | 21.87 | 21.89 | 1,251,872 | -0.19(-0.88%) |
Oct 03, 2016 | 22.23 | 22.30 | 21.91 | 22.08 | 1,688,376 | -0.09(-0.42%) |
Sep 30, 2016 | 22.07 | 22.31 | 21.68 | 22.18 | 1,910,339 | +0.13(+0.59%) |
Sep 29, 2016 | 21.77 | 22.18 | 21.77 | 22.05 | 1,617,706 | +0.17(+0.76%) |
Sep 28, 2016 | 21.68 | 21.93 | 21.53 | 21.88 | 1,336,819 | +0.21(+0.98%) |
Sep 27, 2016 | 21.56 | 21.76 | 21.42 | 21.67 | 1,215,484 | +0.06(+0.26%) |
Sep 26, 2016 | 21.61 | 21.67 | 21.53 | 21.61 | 1,368,729 | -0.13(-0.60%) |
Sep 23, 2016 | 21.83 | 21.93 | 21.70 | 21.74 | 1,121,957 | -0.19(-0.89%) |
Sep 22, 2016 | 21.89 | 22.01 | 21.87 | 21.93 | 546,872 | +0.15(+0.68%) |
Sep 21, 2016 | 21.85 | 21.96 | 21.56 | 21.79 | 918,672 | +0.12(+0.56%) |
Sep 20, 2016 | 21.59 | 21.88 | 21.49 | 21.67 | 2,010,271 | +0.31(+1.47%) |
Sep 19, 2016 | 21.14 | 21.54 | 21.13 | 21.35 | 1,245,502 | +0.33(+1.59%) |
Sep 16, 2016 | 21.35 | 21.35 | 20.91 | 21.02 | 2,411,548 | -0.40(-1.86%) |
Sep 15, 2016 | 21.44 | 21.53 | 21.22 | 21.42 | 1,420,276 | -0.05(-0.22%) |
Sep 14, 2016 | 21.62 | 21.80 | 21.44 | 21.46 | 1,200,001 | -0.01(-0.04%) |
Sep 13, 2016 | 21.54 | 21.67 | 21.35 | 21.47 | 1,283,550 | -0.18(-0.81%) |
Sep 12, 2016 | 21.35 | 21.74 | 21.27 | 21.65 | 1,657,421 | +0.24(+1.12%) |
Sep 09, 2016 | 21.93 | 22.04 | 21.38 | 21.41 | 2,681,299 | -0.65(-2.94%) |
Sep 08, 2016 | 22.30 | 22.55 | 22.05 | 22.06 | 1,803,307 | -0.38(-1.69%) |
Sep 07, 2016 | 22.38 | 22.56 | 22.34 | 22.43 | 1,110,509 | +0.01(+0.04%) |
Sep 06, 2016 | 22.36 | 22.43 | 22.16 | 22.43 | 1,154,022 | +0.08(+0.37%) |
Sep 02, 2016 | 22.21 | 22.34 | 22.34 | 22.34 | 609,990 | +0.24(+1.09%) |
Sep 01, 2016 | 21.91 | 22.18 | 21.87 | 22.10 | 1,277,988 | +0.19(+0.89%) |
Aug 31, 2016 | 22.04 | 22.13 | 21.90 | 21.91 | 1,183,747 | -0.13(-0.59%) |
Aug 30, 2016 | 22.14 | 22.18 | 21.99 | 22.04 | 902,611 | -0.08(-0.38%) |
Aug 29, 2016 | 22.19 | 22.34 | 22.11 | 22.12 | 701,266 | -0.04(-0.17%) |
Aug 26, 2016 | 22.22 | 22.53 | 22.08 | 22.16 | 1,615,575 | -0.06(-0.29%) |
Aug 25, 2016 | 22.15 | 22.24 | 22.07 | 22.22 | 757,403 | +0.07(+0.33%) |
Aug 24, 2016 | 22.22 | 22.35 | 22.10 | 22.15 | 1,244,957 | -0.06(-0.29%) |
Aug 23, 2016 | 22.28 | 22.65 | 22.18 | 22.21 | 1,018,461 | +0.13(+0.59%) |
Aug 22, 2016 | 21.90 | 22.11 | 21.70 | 22.08 | 988,306 | +0.22(+1.02%) |
Aug 19, 2016 | 21.89 | 21.96 | 21.73 | 21.86 | 493,013 | -0.06(-0.30%) |
Aug 18, 2016 | 21.94 | 21.98 | 21.73 | 21.93 | 627,757 | +0.06(+0.25%) |
Aug 17, 2016 | 22.02 | 22.07 | 21.69 | 21.87 | 662,541 | -0.18(-0.80%) |
Aug 16, 2016 | 21.94 | 22.14 | 21.82 | 22.05 | 907,000 | +0.02(+0.08%) |
Aug 15, 2016 | 22.26 | 22.36 | 22.00 | 22.03 | 1,493,431 | -0.27(-1.20%) |
Aug 12, 2016 | 22.46 | 22.50 | 22.29 | 22.30 | 715,491 | -0.16(-0.70%) |
Aug 11, 2016 | 22.36 | 22.51 | 22.30 | 22.45 | 1,041,577 | +0.11(+0.50%) |
Aug 10, 2016 | 22.01 | 22.40 | 21.76 | 22.34 | 1,464,195 | +0.11(+0.50%) |
Aug 09, 2016 | 22.20 | 22.34 | 22.18 | 22.23 | 1,336,396 | +0.00(+0.00%) |
Aug 08, 2016 | 22.47 | 22.54 | 21.98 | 22.23 | 1,477,198 | -0.35(-1.56%) |
Aug 05, 2016 | 22.49 | 22.90 | 22.43 | 22.58 | 1,765,005 | +0.09(+0.41%) |
Aug 04, 2016 | 23.35 | 23.52 | 22.43 | 22.49 | 3,737,058 | -1.63(-6.76%) |
Aug 03, 2016 | 24.03 | 24.31 | 23.94 | 24.12 | 3,362,537 | +0.04(+0.15%) |
Aug 02, 2016 | 24.35 | 24.45 | 23.89 | 24.08 | 3,425,196 | -0.36(-1.48%) |