Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.37 | 23.43 | 23.11 | 23.21 | 1,601,655 | -0.07(-0.28%) |
Oct 28, 2016 | 23.85 | 23.90 | 22.52 | 23.27 | 4,087,587 | -0.65(-2.73%) |
Oct 27, 2016 | 24.19 | 24.19 | 23.83 | 23.93 | 1,727,416 | -0.09(-0.39%) |
Oct 26, 2016 | 24.28 | 24.29 | 23.74 | 24.02 | 1,422,394 | -0.32(-1.32%) |
Oct 25, 2016 | 24.39 | 24.60 | 24.25 | 24.34 | 1,491,872 | +0.08(+0.31%) |
Oct 24, 2016 | 24.80 | 24.95 | 24.27 | 24.27 | 1,655,255 | -0.38(-1.54%) |
Oct 21, 2016 | 24.46 | 24.91 | 24.40 | 24.65 | 2,093,989 | +0.03(+0.12%) |
Oct 20, 2016 | 24.69 | 25.04 | 24.59 | 24.62 | 2,004,765 | -0.26(-1.03%) |
Oct 19, 2016 | 24.55 | 25.00 | 24.39 | 24.87 | 2,203,932 | +0.36(+1.47%) |
Oct 18, 2016 | 24.58 | 24.70 | 24.40 | 24.51 | 1,638,935 | +0.44(+1.85%) |
Oct 17, 2016 | 24.00 | 24.22 | 23.87 | 24.07 | 2,144,504 | +0.10(+0.43%) |
Oct 14, 2016 | 24.20 | 24.23 | 23.70 | 23.97 | 1,823,995 | +0.01(+0.04%) |
Oct 13, 2016 | 24.18 | 24.20 | 23.83 | 23.96 | 2,374,490 | -0.49(-2.01%) |
Oct 12, 2016 | 24.66 | 24.75 | 24.35 | 24.45 | 3,510,596 | -0.28(-1.15%) |
Oct 11, 2016 | 25.03 | 25.03 | 24.66 | 24.73 | 2,135,717 | -0.47(-1.88%) |
Oct 10, 2016 | 24.71 | 25.43 | 24.55 | 25.20 | 1,751,749 | +0.71(+2.90%) |
Oct 07, 2016 | 24.48 | 24.50 | 24.07 | 24.50 | 1,319,211 | +0.09(+0.35%) |
Oct 06, 2016 | 24.62 | 24.70 | 24.38 | 24.41 | 1,395,616 | -0.40(-1.60%) |
Oct 05, 2016 | 24.73 | 24.92 | 24.56 | 24.81 | 1,221,593 | +0.24(+0.96%) |
Oct 04, 2016 | 24.73 | 25.02 | 24.54 | 24.57 | 2,438,945 | -0.19(-0.76%) |
Oct 03, 2016 | 24.33 | 24.81 | 24.27 | 24.76 | 2,069,195 | +0.45(+1.87%) |
Sep 30, 2016 | 24.56 | 24.68 | 24.21 | 24.31 | 1,310,607 | -0.04(-0.16%) |
Sep 29, 2016 | 24.87 | 25.06 | 24.28 | 24.34 | 1,651,943 | -0.55(-2.20%) |
Sep 28, 2016 | 24.26 | 24.92 | 24.26 | 24.89 | 1,717,961 | +0.49(+2.02%) |
Sep 27, 2016 | 24.67 | 25.06 | 24.08 | 24.40 | 2,094,608 | +0.43(+1.78%) |
Sep 26, 2016 | 24.12 | 24.20 | 23.87 | 23.97 | 2,187,372 | -0.35(-1.44%) |
Sep 23, 2016 | 24.22 | 24.41 | 24.06 | 24.32 | 2,991,966 | -0.06(-0.23%) |
Sep 22, 2016 | 23.88 | 24.40 | 23.85 | 24.38 | 3,643,822 | +0.95(+4.04%) |
Sep 21, 2016 | 23.20 | 23.47 | 23.01 | 23.44 | 2,170,360 | +0.37(+1.60%) |
Sep 20, 2016 | 23.21 | 23.26 | 23.00 | 23.07 | 2,270,930 | -0.03(-0.12%) |
Sep 19, 2016 | 23.21 | 23.22 | 22.80 | 23.09 | 2,613,190 | +0.00(+0.00%) |
Sep 16, 2016 | 23.24 | 23.43 | 23.02 | 23.09 | 3,080,225 | -0.15(-0.65%) |
Sep 15, 2016 | 23.52 | 23.64 | 23.14 | 23.25 | 5,842,213 | -0.19(-0.81%) |
Sep 14, 2016 | 23.51 | 23.67 | 23.34 | 23.44 | 4,343,898 | -0.12(-0.52%) |
Sep 13, 2016 | 23.65 | 23.80 | 23.35 | 23.56 | 3,570,813 | -0.46(-1.93%) |
Sep 12, 2016 | 23.66 | 24.18 | 23.48 | 24.02 | 5,246,355 | +0.05(+0.20%) |
Sep 09, 2016 | 25.10 | 25.18 | 23.97 | 23.97 | 4,932,970 | -1.39(-5.48%) |
Sep 08, 2016 | 25.70 | 25.83 | 25.25 | 25.37 | 2,381,912 | -0.38(-1.47%) |
Sep 07, 2016 | 25.77 | 25.83 | 25.66 | 25.74 | 3,181,893 | -0.03(-0.11%) |
Sep 06, 2016 | 26.32 | 26.32 | 25.46 | 25.77 | 4,668,337 | -0.41(-1.55%) |
Sep 02, 2016 | 25.68 | 26.18 | 26.18 | 26.18 | 1,214,648 | +0.46(+1.80%) |
Sep 01, 2016 | 25.75 | 25.90 | 25.43 | 25.72 | 1,618,918 | -0.14(-0.55%) |
Aug 31, 2016 | 25.78 | 25.94 | 25.66 | 25.86 | 1,574,145 | -0.09(-0.33%) |
Aug 30, 2016 | 26.03 | 26.09 | 25.71 | 25.94 | 2,315,304 | -0.08(-0.29%) |
Aug 29, 2016 | 25.96 | 26.24 | 25.84 | 26.02 | 2,207,330 | +0.09(+0.33%) |
Aug 26, 2016 | 26.20 | 26.38 | 25.72 | 25.93 | 3,129,612 | -0.32(-1.23%) |
Aug 25, 2016 | 25.90 | 26.26 | 25.90 | 26.25 | 1,591,574 | +0.25(+0.95%) |
Aug 24, 2016 | 25.88 | 26.14 | 25.74 | 26.01 | 1,899,387 | +0.18(+0.70%) |
Aug 23, 2016 | 26.10 | 26.33 | 25.83 | 25.83 | 3,466,587 | -0.31(-1.19%) |
Aug 22, 2016 | 25.97 | 26.20 | 25.83 | 26.14 | 2,356,488 | +0.05(+0.18%) |
Aug 19, 2016 | 25.63 | 26.24 | 25.62 | 26.09 | 2,882,169 | +0.33(+1.29%) |
Aug 18, 2016 | 25.81 | 25.81 | 25.53 | 25.76 | 1,368,788 | +0.04(+0.15%) |
Aug 17, 2016 | 25.76 | 25.89 | 25.54 | 25.72 | 1,864,621 | -0.23(-0.88%) |
Aug 16, 2016 | 26.25 | 26.27 | 25.90 | 25.95 | 776,168 | -0.29(-1.12%) |
Aug 15, 2016 | 26.00 | 26.39 | 26.00 | 26.25 | 1,454,805 | +0.42(+1.61%) |
Aug 12, 2016 | 25.68 | 25.89 | 25.63 | 25.83 | 2,319,499 | +0.16(+0.63%) |
Aug 11, 2016 | 25.16 | 25.74 | 25.10 | 25.67 | 1,892,540 | +0.67(+2.69%) |
Aug 10, 2016 | 24.85 | 25.20 | 24.83 | 25.00 | 2,428,141 | +0.11(+0.46%) |
Aug 09, 2016 | 25.02 | 25.02 | 24.77 | 24.88 | 3,158,669 | +0.00(+0.00%) |
Aug 08, 2016 | 25.07 | 25.10 | 24.67 | 24.88 | 1,946,244 | -0.14(-0.57%) |
Aug 05, 2016 | 25.03 | 25.12 | 24.86 | 25.02 | 3,476,806 | +0.04(+0.15%) |
Aug 04, 2016 | 24.79 | 25.00 | 24.62 | 24.99 | 2,886,105 | +0.24(+0.96%) |
Aug 03, 2016 | 24.38 | 24.95 | 24.38 | 24.75 | 1,019,721 | +0.00(+0.00%) |
Aug 02, 2016 | 24.82 | 24.96 | 24.48 | 24.75 | 1,997,036 | -0.07(-0.27%) |