Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.80 | 24.23 | 23.73 | 24.07 | 7,430,722 | +0.37(+1.57%) |
Oct 28, 2016 | 23.62 | 23.80 | 23.57 | 23.70 | 5,082,061 | +0.09(+0.39%) |
Oct 27, 2016 | 23.60 | 23.71 | 23.51 | 23.61 | 5,488,141 | -0.11(-0.47%) |
Oct 26, 2016 | 23.57 | 23.77 | 23.43 | 23.72 | 4,209,251 | +0.10(+0.42%) |
Oct 25, 2016 | 23.43 | 23.65 | 23.41 | 23.62 | 3,989,057 | +0.12(+0.51%) |
Oct 24, 2016 | 23.43 | 23.55 | 23.29 | 23.50 | 3,545,182 | +0.15(+0.63%) |
Oct 21, 2016 | 23.43 | 23.53 | 23.23 | 23.36 | 4,928,800 | -0.18(-0.77%) |
Oct 20, 2016 | 23.43 | 23.61 | 23.34 | 23.54 | 7,204,074 | +0.15(+0.66%) |
Oct 19, 2016 | 23.36 | 23.50 | 23.29 | 23.38 | 4,852,983 | -0.04(-0.15%) |
Oct 18, 2016 | 23.33 | 23.46 | 23.15 | 23.42 | 5,531,489 | +0.25(+1.06%) |
Oct 17, 2016 | 23.10 | 23.24 | 23.04 | 23.17 | 4,866,807 | +0.10(+0.43%) |
Oct 14, 2016 | 23.10 | 23.25 | 22.99 | 23.08 | 8,119,762 | -0.06(-0.24%) |
Oct 13, 2016 | 22.75 | 23.41 | 22.69 | 23.13 | 18,539,552 | +0.34(+1.48%) |
Oct 12, 2016 | 22.74 | 22.93 | 22.68 | 22.80 | 8,186,176 | +0.23(+1.03%) |
Oct 11, 2016 | 22.75 | 22.85 | 22.51 | 22.56 | 6,191,267 | -0.22(-0.98%) |
Oct 10, 2016 | 22.66 | 22.83 | 22.61 | 22.79 | 5,629,195 | +0.18(+0.81%) |
Oct 07, 2016 | 22.80 | 23.30 | 22.49 | 22.61 | 11,535,088 | -0.18(-0.77%) |
Oct 06, 2016 | 22.82 | 22.93 | 22.70 | 22.78 | 11,580,001 | -0.11(-0.46%) |
Oct 05, 2016 | 23.10 | 23.13 | 22.68 | 22.89 | 15,547,706 | -0.18(-0.76%) |
Oct 04, 2016 | 23.80 | 23.83 | 22.96 | 23.06 | 13,655,089 | -0.74(-3.09%) |
Oct 03, 2016 | 24.17 | 24.23 | 23.63 | 23.80 | 7,531,378 | -0.43(-1.79%) |
Sep 30, 2016 | 24.44 | 24.58 | 24.11 | 24.23 | 7,125,053 | -0.18(-0.72%) |
Sep 29, 2016 | 24.55 | 24.57 | 24.34 | 24.41 | 6,627,019 | -0.20(-0.83%) |
Sep 28, 2016 | 24.80 | 24.87 | 24.41 | 24.61 | 5,881,958 | -0.09(-0.37%) |
Sep 27, 2016 | 25.17 | 25.19 | 24.63 | 24.70 | 6,760,870 | -0.36(-1.45%) |
Sep 26, 2016 | 25.00 | 25.10 | 24.87 | 25.07 | 6,679,830 | +0.04(+0.17%) |
Sep 23, 2016 | 24.88 | 25.10 | 24.81 | 25.02 | 5,928,291 | -0.08(-0.33%) |
Sep 22, 2016 | 24.97 | 25.15 | 24.93 | 25.11 | 4,901,105 | +0.26(+1.04%) |
Sep 21, 2016 | 24.37 | 24.88 | 24.36 | 24.85 | 6,362,713 | +0.48(+1.96%) |
Sep 20, 2016 | 24.67 | 24.71 | 24.36 | 24.37 | 6,317,578 | -0.24(-0.97%) |
Sep 19, 2016 | 24.65 | 24.68 | 24.45 | 24.61 | 5,663,945 | +0.01(+0.06%) |
Sep 16, 2016 | 24.25 | 24.62 | 24.13 | 24.60 | 10,260,709 | +0.29(+1.18%) |
Sep 15, 2016 | 23.91 | 24.35 | 23.82 | 24.31 | 6,924,116 | +0.39(+1.61%) |
Sep 14, 2016 | 23.80 | 24.16 | 23.75 | 23.92 | 7,378,292 | +0.27(+1.13%) |
Sep 13, 2016 | 23.97 | 23.98 | 23.59 | 23.66 | 6,839,760 | -0.32(-1.34%) |
Sep 12, 2016 | 23.50 | 24.01 | 23.50 | 23.98 | 9,874,491 | +0.41(+1.72%) |
Sep 09, 2016 | 24.33 | 24.33 | 23.56 | 23.57 | 8,127,463 | -0.92(-3.75%) |
Sep 08, 2016 | 24.30 | 24.53 | 24.30 | 24.49 | 6,241,672 | +0.16(+0.66%) |
Sep 07, 2016 | 24.48 | 24.50 | 24.22 | 24.33 | 5,418,656 | -0.15(-0.63%) |
Sep 06, 2016 | 24.38 | 24.61 | 24.35 | 24.48 | 6,028,143 | +0.19(+0.80%) |
Sep 02, 2016 | 24.00 | 24.29 | 24.29 | 24.29 | 7,027,515 | +0.41(+1.71%) |
Sep 01, 2016 | 24.10 | 24.16 | 23.84 | 23.88 | 6,895,610 | -0.24(-0.98%) |
Aug 31, 2016 | 23.93 | 24.12 | 23.82 | 24.12 | 9,346,900 | +0.19(+0.78%) |
Aug 30, 2016 | 24.24 | 24.38 | 23.87 | 23.93 | 7,302,233 | -0.33(-1.34%) |
Aug 29, 2016 | 24.17 | 24.31 | 23.99 | 24.26 | 4,440,315 | +0.22(+0.92%) |
Aug 26, 2016 | 24.48 | 24.69 | 24.01 | 24.03 | 5,055,114 | -0.46(-1.87%) |
Aug 25, 2016 | 24.51 | 24.55 | 24.41 | 24.49 | 3,895,435 | +0.04(+0.17%) |
Aug 24, 2016 | 24.46 | 24.55 | 24.22 | 24.45 | 6,254,212 | +0.00(+0.00%) |
Aug 23, 2016 | 24.61 | 24.79 | 24.45 | 24.45 | 4,985,485 | -0.11(-0.45%) |
Aug 22, 2016 | 24.46 | 24.57 | 24.32 | 24.56 | 6,044,660 | +0.19(+0.77%) |
Aug 19, 2016 | 24.53 | 24.60 | 24.23 | 24.37 | 5,792,599 | -0.30(-1.21%) |
Aug 18, 2016 | 24.46 | 24.69 | 24.46 | 24.67 | 6,302,415 | +0.15(+0.59%) |
Aug 17, 2016 | 24.22 | 24.60 | 23.96 | 24.53 | 9,467,608 | +0.28(+1.14%) |
Aug 16, 2016 | 24.49 | 24.50 | 24.23 | 24.25 | 7,085,443 | -0.31(-1.27%) |
Aug 15, 2016 | 25.14 | 25.23 | 24.53 | 24.56 | 7,740,292 | -0.58(-2.32%) |
Aug 12, 2016 | 25.35 | 25.48 | 25.13 | 25.14 | 4,863,503 | -0.10(-0.38%) |
Aug 11, 2016 | 24.99 | 25.25 | 24.89 | 25.24 | 6,248,707 | +0.26(+1.03%) |
Aug 10, 2016 | 25.03 | 25.10 | 24.81 | 24.98 | 6,487,601 | -0.15(-0.61%) |
Aug 09, 2016 | 25.22 | 25.38 | 24.83 | 25.14 | 7,476,647 | -0.27(-1.06%) |
Aug 08, 2016 | 25.58 | 25.70 | 25.39 | 25.41 | 6,315,305 | -0.08(-0.33%) |
Aug 05, 2016 | 25.52 | 25.61 | 25.34 | 25.49 | 6,539,740 | -0.14(-0.54%) |
Aug 04, 2016 | 25.77 | 25.84 | 25.56 | 25.63 | 4,378,148 | -0.10(-0.38%) |
Aug 03, 2016 | 25.77 | 25.82 | 25.58 | 25.73 | 5,052,990 | -0.04(-0.16%) |
Aug 02, 2016 | 25.97 | 26.04 | 25.66 | 25.77 | 5,372,885 | -0.31(-1.17%) |