Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.69 | 19.93 | 18.64 | 18.75 | 4,699,121 | -0.82(-4.19%) |
Oct 28, 2016 | 20.50 | 20.59 | 19.27 | 19.57 | 7,224,065 | -0.85(-4.16%) |
Oct 27, 2016 | 20.97 | 21.22 | 20.38 | 20.42 | 3,477,872 | -0.36(-1.73%) |
Oct 26, 2016 | 21.47 | 21.51 | 20.62 | 20.78 | 3,222,008 | -0.70(-3.26%) |
Oct 25, 2016 | 20.81 | 21.87 | 20.79 | 21.48 | 4,001,415 | +0.67(+3.22%) |
Oct 24, 2016 | 21.17 | 21.25 | 20.73 | 20.81 | 3,025,549 | +0.00(+0.00%) |
Oct 21, 2016 | 20.32 | 21.08 | 20.09 | 20.81 | 3,770,942 | +0.28(+1.36%) |
Oct 20, 2016 | 19.81 | 20.57 | 19.75 | 20.53 | 3,647,880 | +0.64(+3.22%) |
Oct 19, 2016 | 19.92 | 20.04 | 19.61 | 19.89 | 2,534,529 | +0.04(+0.20%) |
Oct 18, 2016 | 19.52 | 20.02 | 19.52 | 19.85 | 2,464,310 | +0.58(+3.01%) |
Oct 17, 2016 | 19.79 | 20.04 | 19.15 | 19.27 | 3,498,863 | -0.59(-2.97%) |
Oct 14, 2016 | 19.81 | 20.70 | 19.81 | 19.86 | 5,277,128 | +0.05(+0.25%) |
Oct 13, 2016 | 19.33 | 20.15 | 19.13 | 19.81 | 5,532,317 | +0.18(+0.92%) |
Oct 12, 2016 | 20.40 | 20.77 | 19.50 | 19.63 | 6,091,175 | -0.83(-4.06%) |
Oct 11, 2016 | 20.92 | 21.29 | 20.27 | 20.46 | 4,582,144 | -0.72(-3.40%) |
Oct 10, 2016 | 20.63 | 21.66 | 20.52 | 21.18 | 5,589,759 | +0.81(+3.98%) |
Oct 07, 2016 | 20.66 | 20.97 | 20.06 | 20.37 | 5,570,113 | -0.26(-1.26%) |
Oct 06, 2016 | 21.19 | 21.27 | 20.43 | 20.63 | 4,039,289 | -0.79(-3.69%) |
Oct 05, 2016 | 20.46 | 21.66 | 20.46 | 21.42 | 4,979,030 | +1.03(+5.05%) |
Oct 04, 2016 | 20.62 | 20.90 | 20.25 | 20.39 | 3,243,918 | -0.18(-0.88%) |
Oct 03, 2016 | 20.05 | 20.64 | 19.92 | 20.57 | 5,072,335 | +0.42(+2.08%) |
Sep 30, 2016 | 20.97 | 21.03 | 20.05 | 20.15 | 11,686,783 | -0.78(-3.73%) |
Sep 29, 2016 | 22.67 | 22.85 | 20.65 | 20.93 | 8,289,596 | -1.43(-6.40%) |
Sep 28, 2016 | 22.30 | 22.70 | 21.81 | 22.36 | 4,526,277 | -0.17(-0.75%) |
Sep 27, 2016 | 22.01 | 22.87 | 21.75 | 22.53 | 5,462,450 | +0.54(+2.46%) |
Sep 26, 2016 | 23.29 | 23.44 | 21.77 | 21.99 | 8,552,456 | -1.40(-5.99%) |
Sep 23, 2016 | 20.91 | 23.98 | 20.90 | 23.39 | 21,089,684 | +3.13(+15.45%) |
Sep 22, 2016 | 20.16 | 20.48 | 20.02 | 20.26 | 4,910,163 | +0.17(+0.85%) |
Sep 21, 2016 | 20.32 | 20.70 | 19.84 | 20.09 | 4,406,092 | -0.20(-0.99%) |
Sep 20, 2016 | 20.10 | 20.41 | 19.74 | 20.29 | 3,658,776 | +0.23(+1.15%) |
Sep 19, 2016 | 20.86 | 20.96 | 20.05 | 20.06 | 3,613,521 | -0.79(-3.79%) |
Sep 16, 2016 | 20.69 | 20.96 | 20.17 | 20.85 | 6,165,236 | +0.16(+0.77%) |
Sep 15, 2016 | 20.36 | 20.72 | 19.79 | 20.69 | 4,071,806 | +0.35(+1.72%) |
Sep 14, 2016 | 20.31 | 21.21 | 20.21 | 20.34 | 4,576,228 | +0.00(+0.00%) |
Sep 13, 2016 | 20.64 | 20.64 | 19.97 | 20.34 | 4,604,967 | -0.46(-2.21%) |
Sep 12, 2016 | 19.85 | 20.90 | 19.76 | 20.80 | 4,569,352 | +0.77(+3.82%) |
Sep 09, 2016 | 20.30 | 20.66 | 20.02 | 20.04 | 3,557,923 | -0.61(-2.98%) |
Sep 08, 2016 | 20.35 | 20.88 | 19.96 | 20.65 | 4,698,561 | +0.35(+1.72%) |
Sep 07, 2016 | 20.68 | 20.86 | 20.11 | 20.30 | 4,004,708 | -0.19(-0.93%) |
Sep 06, 2016 | 19.90 | 20.92 | 19.71 | 20.49 | 4,945,136 | +0.67(+3.38%) |
Sep 02, 2016 | 20.23 | 19.82 | 19.82 | 19.82 | 9,608,300 | -0.41(-2.03%) |
Sep 01, 2016 | 20.71 | 20.81 | 20.12 | 20.23 | 3,650,072 | -0.47(-2.27%) |
Aug 31, 2016 | 20.84 | 21.09 | 20.32 | 20.70 | 4,949,948 | -0.19(-0.91%) |
Aug 30, 2016 | 20.70 | 21.07 | 20.51 | 20.89 | 4,411,745 | +0.07(+0.34%) |
Aug 29, 2016 | 21.03 | 21.21 | 20.30 | 20.82 | 5,025,163 | -0.21(-1.00%) |
Aug 26, 2016 | 21.10 | 21.45 | 20.75 | 21.03 | 4,627,022 | +0.00(+0.00%) |
Aug 25, 2016 | 22.19 | 22.37 | 20.68 | 21.03 | 10,762,708 | -1.06(-4.80%) |
Aug 24, 2016 | 23.88 | 24.93 | 21.85 | 22.09 | 14,750,789 | -1.57(-6.64%) |
Aug 23, 2016 | 23.01 | 23.79 | 22.90 | 23.66 | 5,431,029 | +0.72(+3.14%) |
Aug 22, 2016 | 22.97 | 23.35 | 22.77 | 22.94 | 3,482,043 | -0.09(-0.39%) |
Aug 19, 2016 | 22.86 | 23.23 | 22.67 | 23.03 | 4,039,620 | +0.14(+0.61%) |
Aug 18, 2016 | 22.80 | 23.09 | 22.53 | 22.89 | 3,320,778 | +0.15(+0.66%) |
Aug 17, 2016 | 23.39 | 23.43 | 22.52 | 22.74 | 7,072,839 | -0.18(-0.79%) |
Aug 16, 2016 | 23.21 | 23.87 | 22.86 | 22.92 | 6,510,112 | -0.31(-1.33%) |
Aug 15, 2016 | 24.06 | 24.17 | 23.05 | 23.23 | 8,137,156 | -0.95(-3.93%) |
Aug 12, 2016 | 23.50 | 24.25 | 22.70 | 24.18 | 10,924,591 | +1.17(+5.08%) |
Aug 11, 2016 | 22.00 | 23.20 | 21.88 | 23.01 | 7,643,825 | +0.72(+3.23%) |
Aug 10, 2016 | 21.73 | 22.54 | 21.11 | 22.29 | 13,057,791 | +0.13(+0.59%) |
Aug 09, 2016 | 20.27 | 23.34 | 19.64 | 22.16 | 37,978,980 | +3.97(+21.83%) |
Aug 08, 2016 | 18.21 | 18.43 | 17.75 | 18.19 | 8,299,592 | +0.12(+0.66%) |
Aug 05, 2016 | 18.22 | 18.34 | 17.77 | 18.07 | 4,087,573 | -0.01(-0.06%) |
Aug 04, 2016 | 18.35 | 19.00 | 18.05 | 18.08 | 5,756,559 | -0.13(-0.71%) |
Aug 03, 2016 | 17.03 | 18.32 | 16.92 | 18.21 | 9,364,138 | +1.10(+6.43%) |
Aug 02, 2016 | 17.03 | 17.30 | 16.86 | 17.11 | 6,891,248 | +0.23(+1.36%) |