Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.01 | 24.18 | 23.87 | 24.06 | 4,536,594 | +0.07(+0.29%) |
Oct 28, 2016 | 23.88 | 24.13 | 23.88 | 23.99 | 5,484,390 | +0.10(+0.43%) |
Oct 27, 2016 | 24.41 | 24.41 | 23.83 | 23.88 | 5,600,526 | -0.47(-1.92%) |
Oct 26, 2016 | 24.98 | 24.98 | 24.34 | 24.35 | 3,849,528 | -0.62(-2.48%) |
Oct 25, 2016 | 25.05 | 25.17 | 24.91 | 24.97 | 3,377,700 | -0.05(-0.21%) |
Oct 24, 2016 | 24.69 | 25.32 | 24.68 | 25.02 | 6,842,196 | +0.48(+1.94%) |
Oct 21, 2016 | 24.47 | 24.56 | 24.23 | 24.54 | 3,381,444 | +0.11(+0.44%) |
Oct 20, 2016 | 24.65 | 24.71 | 24.35 | 24.43 | 3,459,906 | -0.15(-0.60%) |
Oct 19, 2016 | 24.50 | 24.68 | 24.37 | 24.58 | 3,218,328 | +0.13(+0.53%) |
Oct 18, 2016 | 24.22 | 24.77 | 24.22 | 24.45 | 4,827,708 | +0.40(+1.68%) |
Oct 17, 2016 | 24.17 | 24.18 | 23.84 | 24.05 | 3,721,734 | -0.13(-0.54%) |
Oct 14, 2016 | 23.97 | 24.53 | 23.46 | 24.18 | 7,814,148 | -0.15(-0.62%) |
Oct 13, 2016 | 24.10 | 24.39 | 24.00 | 24.33 | 3,972,090 | +0.14(+0.57%) |
Oct 12, 2016 | 23.87 | 24.21 | 23.76 | 24.19 | 3,523,800 | +0.34(+1.43%) |
Oct 11, 2016 | 24.36 | 24.36 | 23.79 | 23.85 | 5,042,202 | -0.52(-2.12%) |
Oct 10, 2016 | 24.33 | 24.48 | 24.30 | 24.37 | 2,414,712 | +0.06(+0.26%) |
Oct 07, 2016 | 24.52 | 24.52 | 24.11 | 24.31 | 3,879,174 | -0.15(-0.61%) |
Oct 06, 2016 | 24.17 | 24.59 | 24.17 | 24.46 | 3,107,094 | +0.25(+1.03%) |
Oct 05, 2016 | 24.31 | 24.40 | 24.15 | 24.21 | 6,526,884 | -0.01(-0.04%) |
Oct 04, 2016 | 24.43 | 24.48 | 24.18 | 24.22 | 3,399,738 | -0.08(-0.34%) |
Oct 03, 2016 | 24.34 | 24.37 | 24.18 | 24.30 | 2,682,408 | -0.17(-0.69%) |
Sep 30, 2016 | 24.36 | 24.58 | 24.23 | 24.47 | 4,320,936 | +0.24(+0.99%) |
Sep 29, 2016 | 24.46 | 24.46 | 24.14 | 24.23 | 3,884,982 | -0.24(-0.99%) |
Sep 28, 2016 | 24.73 | 24.79 | 24.40 | 24.47 | 2,845,692 | -0.16(-0.63%) |
Sep 27, 2016 | 24.57 | 24.76 | 24.54 | 24.63 | 3,381,198 | +0.03(+0.11%) |
Sep 26, 2016 | 24.64 | 24.74 | 24.42 | 24.60 | 2,916,618 | -0.15(-0.59%) |
Sep 23, 2016 | 24.88 | 24.94 | 24.72 | 24.75 | 3,260,946 | -0.08(-0.31%) |
Sep 22, 2016 | 24.66 | 24.91 | 24.63 | 24.82 | 3,766,236 | +0.31(+1.25%) |
Sep 21, 2016 | 24.50 | 24.60 | 24.25 | 24.52 | 5,172,186 | +0.00(+0.00%) |
Sep 20, 2016 | 24.64 | 24.72 | 24.46 | 24.52 | 4,489,644 | -0.06(-0.23%) |
Sep 19, 2016 | 24.47 | 24.64 | 24.30 | 24.57 | 5,796,246 | +0.19(+0.77%) |
Sep 16, 2016 | 24.32 | 24.48 | 24.14 | 24.39 | 13,795,404 | -0.01(-0.03%) |
Sep 15, 2016 | 23.86 | 24.53 | 23.77 | 24.39 | 11,298,294 | +0.57(+2.41%) |
Sep 14, 2016 | 23.95 | 24.19 | 23.72 | 23.82 | 5,696,688 | -0.17(-0.71%) |
Sep 13, 2016 | 24.52 | 24.54 | 23.91 | 23.99 | 9,349,290 | -0.73(-2.95%) |
Sep 12, 2016 | 24.53 | 24.86 | 24.39 | 24.72 | 6,745,560 | +0.12(+0.51%) |
Sep 09, 2016 | 25.09 | 25.35 | 24.59 | 24.59 | 7,888,044 | -0.76(-3.00%) |
Sep 08, 2016 | 25.34 | 25.42 | 25.18 | 25.35 | 5,381,904 | -0.01(-0.03%) |
Sep 07, 2016 | 25.64 | 25.70 | 25.31 | 25.36 | 3,821,028 | -0.28(-1.10%) |
Sep 06, 2016 | 25.61 | 25.65 | 25.29 | 25.64 | 8,450,058 | +0.00(+0.01%) |
Sep 02, 2016 | 25.79 | 25.64 | 25.64 | 25.64 | 3,489,000 | -0.08(-0.31%) |
Sep 01, 2016 | 25.72 | 25.86 | 25.48 | 25.72 | 4,082,628 | +0.07(+0.29%) |
Aug 31, 2016 | 25.66 | 25.75 | 25.49 | 25.65 | 6,024,558 | +0.01(+0.05%) |
Aug 30, 2016 | 25.98 | 26.02 | 25.52 | 25.64 | 5,249,790 | -0.35(-1.37%) |
Aug 29, 2016 | 26.09 | 26.18 | 25.86 | 25.99 | 4,268,742 | -0.18(-0.70%) |
Aug 26, 2016 | 26.29 | 26.41 | 26.10 | 26.17 | 3,214,272 | -0.07(-0.27%) |
Aug 25, 2016 | 26.11 | 26.44 | 26.11 | 26.24 | 4,116,348 | +0.09(+0.34%) |
Aug 24, 2016 | 26.18 | 26.36 | 26.07 | 26.15 | 3,602,172 | -0.08(-0.29%) |
Aug 23, 2016 | 26.45 | 26.53 | 26.22 | 26.23 | 3,414,000 | -0.30(-1.12%) |
Aug 22, 2016 | 26.61 | 26.65 | 26.43 | 26.53 | 2,658,384 | -0.05(-0.18%) |
Aug 19, 2016 | 26.79 | 26.94 | 26.54 | 26.57 | 4,532,334 | -0.16(-0.61%) |
Aug 18, 2016 | 26.70 | 26.82 | 26.65 | 26.74 | 3,655,008 | +0.12(+0.45%) |
Aug 17, 2016 | 26.56 | 26.80 | 26.31 | 26.62 | 2,929,968 | +0.02(+0.06%) |
Aug 16, 2016 | 26.90 | 26.94 | 26.59 | 26.60 | 2,721,144 | -0.30(-1.12%) |
Aug 15, 2016 | 26.85 | 26.96 | 26.77 | 26.91 | 2,481,582 | +0.04(+0.16%) |
Aug 12, 2016 | 26.86 | 26.98 | 26.75 | 26.86 | 2,645,238 | -0.09(-0.33%) |
Aug 11, 2016 | 26.96 | 27.10 | 26.82 | 26.95 | 4,197,738 | +0.13(+0.50%) |
Aug 10, 2016 | 26.53 | 26.90 | 26.50 | 26.82 | 4,943,790 | +0.30(+1.12%) |
Aug 09, 2016 | 26.46 | 26.88 | 26.44 | 26.52 | 7,631,652 | +0.03(+0.10%) |
Aug 08, 2016 | 27.02 | 27.07 | 26.38 | 26.49 | 5,414,616 | -0.59(-2.19%) |
Aug 05, 2016 | 27.08 | 27.75 | 26.96 | 27.09 | 14,800,386 | +0.66(+2.48%) |
Aug 04, 2016 | 26.34 | 26.58 | 26.08 | 26.43 | 7,792,242 | +0.14(+0.52%) |
Aug 03, 2016 | 26.59 | 26.59 | 26.20 | 26.30 | 5,110,506 | -0.25(-0.96%) |
Aug 02, 2016 | 26.78 | 26.82 | 26.27 | 26.55 | 4,853,886 | -0.30(-1.11%) |