Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.29 | 22.36 | 22.03 | 22.15 | 2,789,694 | -0.01(-0.05%) |
Oct 28, 2016 | 22.00 | 22.29 | 22.00 | 22.16 | 2,730,687 | +0.06(+0.27%) |
Oct 27, 2016 | 22.04 | 22.20 | 21.73 | 22.10 | 1,965,328 | +0.12(+0.55%) |
Oct 26, 2016 | 21.48 | 22.15 | 21.43 | 21.98 | 4,063,616 | +0.43(+2.00%) |
Oct 25, 2016 | 21.30 | 21.67 | 21.12 | 21.55 | 2,641,458 | +0.32(+1.51%) |
Oct 24, 2016 | 21.35 | 21.63 | 21.21 | 21.23 | 2,277,230 | +0.02(+0.09%) |
Oct 21, 2016 | 21.27 | 21.42 | 21.03 | 21.21 | 2,914,061 | -0.21(-0.98%) |
Oct 20, 2016 | 21.32 | 21.53 | 21.24 | 21.42 | 1,852,645 | +0.10(+0.47%) |
Oct 19, 2016 | 21.33 | 21.41 | 21.25 | 21.32 | 1,594,233 | +0.00(+0.00%) |
Oct 18, 2016 | 21.76 | 21.76 | 21.30 | 21.32 | 2,089,271 | -0.24(-1.11%) |
Oct 17, 2016 | 21.82 | 22.06 | 21.53 | 21.56 | 1,696,236 | -0.18(-0.83%) |
Oct 14, 2016 | 21.73 | 21.86 | 21.58 | 21.74 | 1,850,083 | -0.01(-0.05%) |
Oct 13, 2016 | 21.97 | 21.99 | 21.54 | 21.75 | 2,099,135 | -0.32(-1.45%) |
Oct 12, 2016 | 21.58 | 22.21 | 21.54 | 22.07 | 1,905,183 | +0.41(+1.89%) |
Oct 11, 2016 | 21.32 | 21.72 | 21.24 | 21.66 | 2,530,704 | +0.18(+0.84%) |
Oct 10, 2016 | 21.09 | 21.55 | 21.09 | 21.48 | 1,659,608 | +0.34(+1.61%) |
Oct 07, 2016 | 21.24 | 21.40 | 20.85 | 21.14 | 2,111,887 | -0.16(-0.75%) |
Oct 06, 2016 | 20.72 | 21.43 | 20.65 | 21.30 | 2,566,590 | +0.72(+3.50%) |
Oct 05, 2016 | 20.74 | 20.97 | 20.54 | 20.58 | 4,320,688 | -0.19(-0.91%) |
Oct 04, 2016 | 20.72 | 21.07 | 20.63 | 20.77 | 2,185,081 | -0.01(-0.05%) |
Oct 03, 2016 | 20.45 | 20.80 | 20.45 | 20.78 | 1,793,015 | +0.13(+0.63%) |
Sep 30, 2016 | 20.59 | 20.83 | 20.30 | 20.65 | 2,574,098 | +0.66(+3.30%) |
Sep 29, 2016 | 20.21 | 20.35 | 19.98 | 19.99 | 1,689,098 | -0.18(-0.89%) |
Sep 28, 2016 | 20.11 | 20.32 | 20.04 | 20.17 | 1,433,023 | +0.02(+0.10%) |
Sep 27, 2016 | 20.25 | 20.35 | 20.01 | 20.15 | 1,669,417 | -0.12(-0.59%) |
Sep 26, 2016 | 20.50 | 20.65 | 20.26 | 20.27 | 2,030,117 | -0.32(-1.55%) |
Sep 23, 2016 | 20.58 | 20.86 | 20.44 | 20.59 | 1,878,647 | +0.14(+0.68%) |
Sep 22, 2016 | 20.42 | 20.60 | 20.36 | 20.45 | 1,678,225 | +0.06(+0.29%) |
Sep 21, 2016 | 20.27 | 20.56 | 20.11 | 20.39 | 1,699,694 | +0.14(+0.69%) |
Sep 20, 2016 | 20.58 | 20.61 | 20.24 | 20.25 | 1,869,658 | -0.25(-1.22%) |
Sep 19, 2016 | 20.25 | 20.92 | 20.20 | 20.50 | 2,655,247 | +0.41(+2.04%) |
Sep 16, 2016 | 20.00 | 20.18 | 19.79 | 20.09 | 3,280,307 | +0.07(+0.35%) |
Sep 15, 2016 | 19.23 | 20.09 | 19.21 | 20.02 | 3,689,821 | +0.72(+3.73%) |
Sep 14, 2016 | 19.43 | 19.43 | 19.13 | 19.30 | 1,925,076 | +0.08(+0.42%) |
Sep 13, 2016 | 19.45 | 19.86 | 19.15 | 19.22 | 2,486,308 | -0.15(-0.77%) |
Sep 12, 2016 | 19.59 | 19.66 | 19.34 | 19.37 | 2,650,811 | -0.23(-1.17%) |
Sep 09, 2016 | 19.21 | 19.70 | 18.70 | 19.60 | 5,203,495 | +0.18(+0.93%) |
Sep 08, 2016 | 19.35 | 19.68 | 19.30 | 19.42 | 5,642,779 | -0.26(-1.32%) |
Sep 07, 2016 | 19.08 | 19.96 | 19.00 | 19.68 | 20,858,818 | -3.13(-13.72%) |
Sep 06, 2016 | 22.82 | 22.84 | 22.48 | 22.81 | 1,157,049 | +0.10(+0.44%) |
Sep 02, 2016 | 22.48 | 22.71 | 22.71 | 22.71 | 1,448,100 | +0.27(+1.20%) |
Sep 01, 2016 | 22.47 | 22.57 | 22.22 | 22.44 | 1,584,834 | -0.09(-0.40%) |
Aug 31, 2016 | 22.69 | 22.82 | 22.30 | 22.53 | 1,800,784 | -0.28(-1.23%) |
Aug 30, 2016 | 22.97 | 22.98 | 22.67 | 22.81 | 840,428 | -0.14(-0.61%) |
Aug 29, 2016 | 23.07 | 23.24 | 22.82 | 22.95 | 1,003,511 | -0.05(-0.22%) |
Aug 26, 2016 | 23.17 | 23.30 | 22.82 | 23.00 | 1,473,935 | -0.22(-0.95%) |
Aug 25, 2016 | 23.14 | 23.27 | 22.97 | 23.22 | 1,589,588 | -0.04(-0.17%) |
Aug 24, 2016 | 23.25 | 23.66 | 23.19 | 23.26 | 1,502,159 | +0.09(+0.39%) |
Aug 23, 2016 | 22.99 | 23.49 | 22.88 | 23.17 | 2,136,229 | +0.20(+0.87%) |
Aug 22, 2016 | 22.47 | 23.00 | 22.43 | 22.97 | 1,627,938 | +0.49(+2.18%) |
Aug 19, 2016 | 22.47 | 22.58 | 22.26 | 22.48 | 1,495,302 | +0.04(+0.18%) |
Aug 18, 2016 | 22.50 | 22.64 | 22.29 | 22.44 | 1,553,203 | +0.06(+0.27%) |
Aug 17, 2016 | 22.81 | 22.95 | 22.26 | 22.38 | 1,759,966 | -0.43(-1.89%) |
Aug 16, 2016 | 23.00 | 23.15 | 22.77 | 22.81 | 1,592,476 | -0.24(-1.04%) |
Aug 15, 2016 | 22.76 | 23.10 | 22.67 | 23.05 | 2,048,715 | +0.39(+1.72%) |
Aug 12, 2016 | 22.54 | 22.80 | 22.37 | 22.66 | 1,746,583 | +0.13(+0.58%) |
Aug 11, 2016 | 22.69 | 22.94 | 22.21 | 22.53 | 1,590,564 | -0.02(-0.09%) |
Aug 10, 2016 | 22.55 | 22.72 | 22.00 | 22.55 | 2,337,736 | +0.12(+0.53%) |
Aug 09, 2016 | 22.51 | 22.73 | 22.26 | 22.43 | 2,143,429 | -0.09(-0.40%) |
Aug 08, 2016 | 22.64 | 22.85 | 22.35 | 22.52 | 2,413,060 | -0.48(-2.09%) |
Aug 05, 2016 | 22.73 | 23.10 | 22.54 | 23.00 | 3,457,551 | +0.05(+0.22%) |
Aug 04, 2016 | 24.35 | 24.52 | 22.30 | 22.95 | 10,796,549 | -0.30(-1.29%) |
Aug 03, 2016 | 22.82 | 23.32 | 22.61 | 23.25 | 4,054,122 | +0.43(+1.88%) |
Aug 02, 2016 | 23.18 | 23.48 | 22.64 | 22.82 | 2,354,764 | -0.42(-1.81%) |