Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.23 | 24.41 | 24.17 | 24.31 | 4,941,751 | +0.14(+0.57%) |
Oct 28, 2016 | 24.15 | 24.34 | 24.08 | 24.17 | 3,378,862 | +0.00(+0.00%) |
Oct 27, 2016 | 24.48 | 24.52 | 24.06 | 24.17 | 2,561,910 | -0.26(-1.06%) |
Oct 26, 2016 | 23.69 | 24.49 | 23.59 | 24.43 | 3,372,683 | +0.75(+3.15%) |
Oct 25, 2016 | 23.66 | 23.80 | 23.58 | 23.69 | 2,104,724 | +0.04(+0.16%) |
Oct 24, 2016 | 24.06 | 24.20 | 23.47 | 23.65 | 3,511,694 | -0.22(-0.93%) |
Oct 21, 2016 | 23.24 | 24.09 | 23.13 | 23.87 | 4,457,707 | +0.51(+2.17%) |
Oct 20, 2016 | 23.20 | 23.48 | 23.07 | 23.36 | 9,351,744 | +0.04(+0.16%) |
Oct 19, 2016 | 23.20 | 23.56 | 23.12 | 23.33 | 3,226,610 | +0.23(+1.00%) |
Oct 18, 2016 | 23.05 | 23.23 | 22.95 | 23.10 | 2,757,649 | +0.26(+1.13%) |
Oct 17, 2016 | 22.89 | 23.00 | 22.82 | 22.84 | 4,689,784 | -0.06(-0.28%) |
Oct 14, 2016 | 22.86 | 23.06 | 22.79 | 22.90 | 5,192,329 | +0.09(+0.40%) |
Oct 13, 2016 | 22.61 | 22.88 | 22.48 | 22.81 | 3,096,816 | +0.00(+0.00%) |
Oct 12, 2016 | 22.82 | 22.94 | 22.70 | 22.81 | 2,939,903 | -0.06(-0.28%) |
Oct 11, 2016 | 23.06 | 23.11 | 22.77 | 22.88 | 3,401,540 | -0.17(-0.72%) |
Oct 10, 2016 | 22.80 | 23.11 | 22.80 | 23.04 | 1,421,599 | +0.30(+1.34%) |
Oct 07, 2016 | 23.23 | 23.74 | 22.63 | 22.74 | 1,986,848 | -0.21(-0.90%) |
Oct 06, 2016 | 22.96 | 23.13 | 22.79 | 22.94 | 1,905,067 | -0.10(-0.42%) |
Oct 05, 2016 | 23.28 | 23.33 | 23.04 | 23.04 | 2,454,700 | -0.13(-0.56%) |
Oct 04, 2016 | 23.15 | 23.44 | 23.04 | 23.17 | 2,750,029 | -0.02(-0.08%) |
Oct 03, 2016 | 22.75 | 23.26 | 22.67 | 23.19 | 2,767,713 | +0.40(+1.74%) |
Sep 30, 2016 | 22.80 | 23.00 | 22.71 | 22.79 | 3,463,353 | +0.11(+0.49%) |
Sep 29, 2016 | 22.87 | 23.00 | 22.64 | 22.68 | 1,822,149 | -0.25(-1.08%) |
Sep 28, 2016 | 22.83 | 23.08 | 22.80 | 22.93 | 2,402,743 | +0.08(+0.36%) |
Sep 27, 2016 | 22.44 | 22.87 | 22.41 | 22.85 | 2,540,827 | +0.45(+2.02%) |
Sep 26, 2016 | 22.48 | 22.54 | 22.26 | 22.40 | 3,018,277 | -0.17(-0.73%) |
Sep 23, 2016 | 22.74 | 22.86 | 22.55 | 22.56 | 3,424,008 | -0.23(-1.01%) |
Sep 22, 2016 | 22.53 | 22.87 | 22.45 | 22.79 | 3,917,388 | +0.41(+1.81%) |
Sep 21, 2016 | 22.36 | 22.46 | 22.19 | 22.39 | 6,749,300 | +0.06(+0.25%) |
Sep 20, 2016 | 22.41 | 22.53 | 22.30 | 22.33 | 5,745,936 | -0.05(-0.21%) |
Sep 19, 2016 | 22.46 | 22.53 | 22.27 | 22.38 | 2,880,699 | +0.01(+0.04%) |
Sep 16, 2016 | 22.26 | 22.41 | 22.00 | 22.37 | 14,483,288 | -0.04(-0.16%) |
Sep 15, 2016 | 22.19 | 22.53 | 22.08 | 22.41 | 8,229,358 | +0.12(+0.54%) |
Sep 14, 2016 | 22.32 | 22.52 | 22.17 | 22.29 | 7,468,740 | -0.01(-0.04%) |
Sep 13, 2016 | 22.57 | 22.64 | 22.16 | 22.29 | 5,072,209 | -0.42(-1.86%) |
Sep 12, 2016 | 22.04 | 22.85 | 22.03 | 22.72 | 7,390,232 | +0.50(+2.24%) |
Sep 09, 2016 | 22.86 | 22.96 | 22.18 | 22.22 | 6,167,449 | -0.85(-3.67%) |
Sep 08, 2016 | 22.70 | 23.11 | 22.59 | 23.07 | 10,446,809 | +0.44(+1.95%) |
Sep 07, 2016 | 22.76 | 22.86 | 22.61 | 22.63 | 4,214,675 | -0.14(-0.61%) |
Sep 06, 2016 | 22.86 | 22.86 | 22.39 | 22.76 | 4,564,265 | -0.04(-0.16%) |
Sep 02, 2016 | 23.05 | 22.80 | 22.80 | 22.80 | 3,519,687 | +0.00(+0.00%) |
Sep 01, 2016 | 22.85 | 22.98 | 22.76 | 22.80 | 4,192,104 | -0.09(-0.40%) |
Aug 31, 2016 | 22.82 | 23.06 | 22.82 | 22.89 | 8,658,644 | +0.00(+0.00%) |
Aug 30, 2016 | 23.22 | 23.22 | 22.89 | 22.89 | 3,187,257 | -0.18(-0.80%) |
Aug 29, 2016 | 23.19 | 23.29 | 23.04 | 23.08 | 4,315,814 | +0.05(+0.20%) |
Aug 26, 2016 | 23.25 | 23.31 | 22.94 | 23.03 | 2,460,940 | -0.09(-0.40%) |
Aug 25, 2016 | 23.35 | 23.44 | 23.06 | 23.12 | 1,760,986 | -0.22(-0.95%) |
Aug 24, 2016 | 23.47 | 23.56 | 23.27 | 23.35 | 2,337,446 | -0.10(-0.43%) |
Aug 23, 2016 | 23.82 | 23.88 | 23.42 | 23.45 | 2,823,357 | -0.24(-1.01%) |
Aug 22, 2016 | 23.77 | 23.93 | 23.65 | 23.69 | 2,550,507 | -0.09(-0.39%) |
Aug 19, 2016 | 23.84 | 23.84 | 23.58 | 23.78 | 3,331,981 | -0.01(-0.04%) |
Aug 18, 2016 | 24.16 | 24.16 | 23.72 | 23.79 | 4,066,626 | -0.34(-1.41%) |
Aug 17, 2016 | 24.13 | 24.20 | 23.96 | 24.13 | 4,220,946 | +0.06(+0.23%) |
Aug 16, 2016 | 24.21 | 24.23 | 24.06 | 24.07 | 2,891,179 | -0.16(-0.65%) |
Aug 15, 2016 | 24.53 | 24.55 | 24.22 | 24.23 | 1,922,210 | -0.25(-1.02%) |
Aug 12, 2016 | 24.46 | 24.70 | 24.41 | 24.48 | 1,891,313 | -0.06(-0.26%) |
Aug 11, 2016 | 24.25 | 24.58 | 24.14 | 24.54 | 2,365,008 | +0.42(+1.76%) |
Aug 10, 2016 | 24.18 | 24.24 | 23.92 | 24.12 | 2,861,276 | +0.00(+0.00%) |
Aug 09, 2016 | 24.13 | 24.20 | 23.94 | 24.12 | 3,483,628 | -0.05(-0.19%) |
Aug 08, 2016 | 24.32 | 24.32 | 24.05 | 24.16 | 3,005,985 | -0.19(-0.79%) |
Aug 05, 2016 | 24.35 | 24.51 | 24.21 | 24.36 | 3,515,791 | +0.21(+0.88%) |
Aug 04, 2016 | 24.26 | 24.74 | 23.88 | 24.15 | 5,554,958 | -1.11(-4.41%) |
Aug 03, 2016 | 24.91 | 25.31 | 24.64 | 25.26 | 2,266,369 | +0.35(+1.41%) |
Aug 02, 2016 | 24.93 | 25.08 | 24.84 | 24.91 | 1,804,983 | -0.09(-0.37%) |