Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.81 | 21.23 | 20.70 | 21.03 | 2,893,637 | +0.23(+1.11%) |
Oct 28, 2016 | 20.36 | 21.00 | 20.36 | 20.80 | 3,140,032 | +0.47(+2.31%) |
Oct 27, 2016 | 20.19 | 20.60 | 20.08 | 20.33 | 2,507,347 | +0.25(+1.25%) |
Oct 26, 2016 | 19.80 | 20.54 | 19.75 | 20.08 | 4,222,355 | +0.31(+1.57%) |
Oct 25, 2016 | 19.04 | 19.79 | 19.03 | 19.77 | 4,630,568 | +0.43(+2.22%) |
Oct 24, 2016 | 19.12 | 19.38 | 19.02 | 19.34 | 6,248,768 | +0.36(+1.90%) |
Oct 21, 2016 | 19.23 | 19.92 | 18.81 | 18.98 | 24,659,104 | -3.96(-17.26%) |
Oct 20, 2016 | 22.91 | 23.10 | 22.56 | 22.94 | 5,518,745 | +0.02(+0.09%) |
Oct 19, 2016 | 22.80 | 23.20 | 22.79 | 22.92 | 3,718,853 | +0.25(+1.10%) |
Oct 18, 2016 | 22.32 | 22.76 | 22.29 | 22.67 | 3,987,645 | +0.55(+2.49%) |
Oct 17, 2016 | 22.77 | 22.89 | 22.02 | 22.12 | 2,972,416 | -0.71(-3.11%) |
Oct 14, 2016 | 22.94 | 23.15 | 22.76 | 22.83 | 1,896,340 | +0.08(+0.35%) |
Oct 13, 2016 | 22.88 | 22.92 | 22.31 | 22.75 | 1,956,643 | -0.33(-1.43%) |
Oct 12, 2016 | 22.64 | 23.31 | 22.54 | 23.08 | 1,734,365 | +0.49(+2.17%) |
Oct 11, 2016 | 22.90 | 22.99 | 22.44 | 22.59 | 1,746,378 | -0.45(-1.95%) |
Oct 10, 2016 | 22.94 | 23.39 | 22.93 | 23.04 | 2,077,180 | +0.14(+0.61%) |
Oct 07, 2016 | 22.93 | 22.95 | 22.74 | 22.90 | 1,721,688 | +0.03(+0.13%) |
Oct 06, 2016 | 22.88 | 22.95 | 22.57 | 22.87 | 1,475,640 | -0.15(-0.65%) |
Oct 05, 2016 | 23.14 | 23.43 | 22.97 | 23.02 | 2,253,065 | -0.11(-0.48%) |
Oct 04, 2016 | 23.08 | 23.25 | 22.72 | 23.13 | 2,260,539 | +0.08(+0.35%) |
Oct 03, 2016 | 22.90 | 23.13 | 22.84 | 23.05 | 2,402,619 | +0.15(+0.66%) |
Sep 30, 2016 | 22.50 | 23.14 | 22.36 | 22.90 | 3,754,524 | +0.99(+4.52%) |
Sep 29, 2016 | 22.37 | 22.45 | 21.90 | 21.91 | 2,731,079 | -0.57(-2.54%) |
Sep 28, 2016 | 22.28 | 22.74 | 22.18 | 22.48 | 2,581,532 | +0.32(+1.44%) |
Sep 27, 2016 | 22.00 | 22.24 | 21.82 | 22.16 | 2,476,134 | +0.14(+0.64%) |
Sep 26, 2016 | 22.00 | 22.21 | 21.88 | 22.02 | 2,137,069 | -0.07(-0.32%) |
Sep 23, 2016 | 21.90 | 22.60 | 21.84 | 22.09 | 3,794,224 | +0.16(+0.73%) |
Sep 22, 2016 | 21.30 | 21.98 | 21.05 | 21.93 | 5,713,134 | +0.71(+3.35%) |
Sep 21, 2016 | 22.09 | 22.35 | 20.90 | 21.22 | 13,164,323 | -2.01(-8.65%) |
Sep 20, 2016 | 23.30 | 23.34 | 23.09 | 23.23 | 2,423,677 | +0.10(+0.43%) |
Sep 19, 2016 | 22.98 | 23.37 | 22.82 | 23.13 | 2,531,025 | +0.29(+1.27%) |
Sep 16, 2016 | 23.13 | 23.13 | 22.61 | 22.84 | 3,539,633 | -0.41(-1.76%) |
Sep 15, 2016 | 22.70 | 23.34 | 22.44 | 23.25 | 3,298,803 | +0.38(+1.66%) |
Sep 14, 2016 | 23.09 | 23.15 | 22.60 | 22.87 | 2,560,293 | -0.22(-0.95%) |
Sep 13, 2016 | 23.45 | 23.65 | 22.77 | 23.09 | 3,373,092 | -0.63(-2.66%) |
Sep 12, 2016 | 23.32 | 23.82 | 23.23 | 23.72 | 2,306,155 | +0.24(+1.02%) |
Sep 09, 2016 | 24.00 | 24.00 | 23.48 | 23.48 | 1,904,737 | -0.63(-2.61%) |
Sep 08, 2016 | 24.25 | 24.40 | 24.01 | 24.11 | 1,803,414 | -0.21(-0.86%) |
Sep 07, 2016 | 24.25 | 24.35 | 24.09 | 24.32 | 2,383,901 | +0.02(+0.08%) |
Sep 06, 2016 | 24.41 | 24.50 | 24.12 | 24.30 | 1,614,499 | -0.07(-0.29%) |
Sep 02, 2016 | 24.49 | 24.37 | 24.37 | 24.37 | 1,291,900 | -0.09(-0.37%) |
Sep 01, 2016 | 24.30 | 24.54 | 24.00 | 24.46 | 2,052,597 | +0.15(+0.62%) |
Aug 31, 2016 | 24.67 | 24.86 | 24.09 | 24.31 | 1,984,051 | -0.40(-1.62%) |
Aug 30, 2016 | 24.83 | 24.95 | 24.65 | 24.71 | 1,530,021 | -0.22(-0.88%) |
Aug 29, 2016 | 24.80 | 25.05 | 24.79 | 24.93 | 980,295 | +0.21(+0.85%) |
Aug 26, 2016 | 24.82 | 25.10 | 24.52 | 24.72 | 1,354,171 | -0.19(-0.76%) |
Aug 25, 2016 | 24.90 | 25.30 | 24.83 | 24.91 | 1,816,854 | +0.01(+0.04%) |
Aug 24, 2016 | 25.18 | 25.48 | 24.83 | 24.90 | 1,603,855 | -0.28(-1.11%) |
Aug 23, 2016 | 25.23 | 25.48 | 25.15 | 25.18 | 2,447,030 | +0.30(+1.21%) |
Aug 22, 2016 | 25.14 | 25.42 | 24.64 | 24.88 | 2,112,592 | -0.16(-0.64%) |
Aug 19, 2016 | 24.91 | 25.34 | 24.86 | 25.04 | 2,218,252 | +0.12(+0.48%) |
Aug 18, 2016 | 24.76 | 25.26 | 24.73 | 24.92 | 3,264,200 | +0.36(+1.47%) |
Aug 17, 2016 | 24.75 | 24.94 | 24.52 | 24.56 | 2,066,389 | -0.19(-0.77%) |
Aug 16, 2016 | 25.00 | 25.20 | 24.55 | 24.75 | 4,570,391 | -0.43(-1.71%) |
Aug 15, 2016 | 25.34 | 25.92 | 25.10 | 25.18 | 4,118,684 | -0.14(-0.55%) |
Aug 12, 2016 | 24.62 | 25.43 | 24.50 | 25.32 | 4,410,897 | +0.54(+2.18%) |
Aug 11, 2016 | 23.95 | 24.93 | 23.84 | 24.78 | 4,947,663 | +1.17(+4.96%) |
Aug 10, 2016 | 23.59 | 23.89 | 23.52 | 23.61 | 2,016,644 | +0.15(+0.64%) |
Aug 09, 2016 | 23.61 | 23.83 | 23.35 | 23.46 | 2,107,738 | -0.19(-0.80%) |
Aug 08, 2016 | 23.69 | 24.04 | 23.59 | 23.65 | 1,942,511 | +0.13(+0.55%) |
Aug 05, 2016 | 23.64 | 23.95 | 23.47 | 23.52 | 2,218,872 | +0.10(+0.43%) |
Aug 04, 2016 | 23.59 | 23.99 | 23.30 | 23.42 | 2,640,401 | -0.10(-0.43%) |
Aug 03, 2016 | 22.55 | 23.87 | 22.50 | 23.52 | 2,953,488 | +0.64(+2.80%) |
Aug 02, 2016 | 23.75 | 23.81 | 22.81 | 22.88 | 3,796,287 | -0.93(-3.91%) |