Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.27 | 22.34 | 22.11 | 22.13 | 5,827,353 | -0.22(-0.98%) |
Oct 28, 2016 | 22.22 | 22.47 | 21.94 | 22.34 | 17,715,172 | +0.05(+0.21%) |
Oct 27, 2016 | 23.44 | 23.46 | 21.88 | 22.30 | 25,868,916 | -0.82(-3.55%) |
Oct 26, 2016 | 23.01 | 23.22 | 22.96 | 23.12 | 4,867,667 | -0.16(-0.67%) |
Oct 25, 2016 | 23.36 | 23.47 | 23.04 | 23.27 | 11,438,485 | -0.23(-0.96%) |
Oct 24, 2016 | 23.63 | 23.65 | 23.45 | 23.50 | 5,290,791 | -0.50(-2.08%) |
Oct 21, 2016 | 23.97 | 24.11 | 23.91 | 24.00 | 3,432,109 | -0.22(-0.90%) |
Oct 20, 2016 | 24.05 | 24.33 | 24.03 | 24.22 | 3,845,744 | +0.17(+0.71%) |
Oct 19, 2016 | 24.14 | 24.24 | 24.04 | 24.05 | 3,882,245 | -0.38(-1.57%) |
Oct 18, 2016 | 24.52 | 24.54 | 24.34 | 24.43 | 5,021,274 | +0.42(+1.76%) |
Oct 17, 2016 | 23.69 | 24.30 | 23.65 | 24.01 | 10,602,336 | +0.11(+0.46%) |
Oct 14, 2016 | 24.00 | 24.09 | 23.88 | 23.90 | 5,443,634 | -0.20(-0.81%) |
Oct 13, 2016 | 23.77 | 24.19 | 23.75 | 24.09 | 4,412,946 | +0.03(+0.13%) |
Oct 12, 2016 | 24.20 | 24.28 | 23.97 | 24.06 | 4,353,087 | -0.25(-1.03%) |
Oct 11, 2016 | 24.66 | 24.76 | 24.26 | 24.31 | 7,191,976 | -0.73(-2.93%) |
Oct 10, 2016 | 25.02 | 25.15 | 25.02 | 25.05 | 4,727,809 | -0.18(-0.71%) |
Oct 07, 2016 | 25.06 | 25.28 | 25.00 | 25.23 | 5,131,296 | +0.02(+0.09%) |
Oct 06, 2016 | 25.24 | 25.35 | 25.13 | 25.20 | 4,498,400 | -0.27(-1.04%) |
Oct 05, 2016 | 25.45 | 25.60 | 25.40 | 25.47 | 5,536,142 | +0.02(+0.09%) |
Oct 04, 2016 | 25.76 | 25.99 | 25.26 | 25.45 | 6,931,303 | -0.34(-1.30%) |
Oct 03, 2016 | 25.67 | 25.82 | 25.56 | 25.78 | 3,953,251 | +0.11(+0.43%) |
Sep 30, 2016 | 25.71 | 25.92 | 25.67 | 25.67 | 5,831,572 | -0.15(-0.57%) |
Sep 29, 2016 | 26.13 | 26.15 | 25.60 | 25.82 | 8,917,611 | -0.60(-2.28%) |
Sep 28, 2016 | 26.56 | 26.63 | 26.35 | 26.42 | 10,895,240 | +0.16(+0.62%) |
Sep 27, 2016 | 25.82 | 26.27 | 25.77 | 26.26 | 4,665,367 | +0.05(+0.18%) |
Sep 26, 2016 | 26.31 | 26.33 | 26.12 | 26.21 | 5,431,117 | -0.33(-1.24%) |
Sep 23, 2016 | 26.52 | 26.68 | 26.48 | 26.54 | 4,857,365 | -0.24(-0.90%) |
Sep 22, 2016 | 26.74 | 26.83 | 26.65 | 26.78 | 5,820,991 | +0.41(+1.57%) |
Sep 21, 2016 | 26.16 | 26.39 | 25.93 | 26.37 | 5,044,789 | +0.08(+0.30%) |
Sep 20, 2016 | 26.55 | 26.61 | 26.24 | 26.29 | 4,389,780 | +0.10(+0.39%) |
Sep 19, 2016 | 26.26 | 26.36 | 26.14 | 26.19 | 4,262,249 | -0.23(-0.89%) |
Sep 16, 2016 | 26.66 | 26.68 | 26.31 | 26.42 | 6,597,708 | +0.12(+0.48%) |
Sep 15, 2016 | 25.93 | 26.42 | 25.78 | 26.30 | 7,710,165 | +0.44(+1.69%) |
Sep 14, 2016 | 25.71 | 25.99 | 25.65 | 25.86 | 8,923,186 | +0.28(+1.10%) |
Sep 13, 2016 | 25.67 | 25.77 | 25.38 | 25.58 | 7,466,752 | -0.39(-1.50%) |
Sep 12, 2016 | 25.42 | 26.05 | 25.37 | 25.97 | 4,612,237 | +0.81(+3.23%) |
Sep 09, 2016 | 25.67 | 25.67 | 25.15 | 25.16 | 5,717,626 | -0.66(-2.54%) |
Sep 08, 2016 | 25.65 | 25.85 | 25.64 | 25.81 | 7,768,410 | -0.11(-0.42%) |
Sep 07, 2016 | 25.84 | 25.95 | 25.75 | 25.92 | 5,743,620 | +0.07(+0.27%) |
Sep 06, 2016 | 25.92 | 26.01 | 25.81 | 25.85 | 4,849,789 | -0.17(-0.66%) |
Sep 02, 2016 | 25.85 | 26.02 | 26.02 | 26.02 | 4,667,653 | +0.55(+2.18%) |
Sep 01, 2016 | 25.29 | 25.54 | 25.28 | 25.47 | 8,359,198 | -0.16(-0.64%) |
Aug 31, 2016 | 25.56 | 25.67 | 25.48 | 25.63 | 6,109,886 | -0.31(-1.20%) |
Aug 30, 2016 | 25.90 | 26.02 | 25.84 | 25.95 | 6,008,280 | -0.07(-0.27%) |
Aug 29, 2016 | 25.87 | 26.11 | 25.82 | 26.02 | 3,172,156 | +0.20(+0.76%) |
Aug 26, 2016 | 25.90 | 26.13 | 25.61 | 25.82 | 6,193,768 | -0.14(-0.54%) |
Aug 25, 2016 | 26.02 | 26.22 | 25.88 | 25.96 | 4,985,240 | -0.21(-0.81%) |
Aug 24, 2016 | 26.68 | 26.96 | 26.11 | 26.17 | 6,952,601 | -0.26(-0.98%) |
Aug 23, 2016 | 26.55 | 26.62 | 26.35 | 26.43 | 5,928,962 | -0.02(-0.06%) |
Aug 22, 2016 | 26.22 | 26.55 | 26.22 | 26.45 | 8,127,724 | +0.23(+0.86%) |
Aug 19, 2016 | 26.20 | 26.23 | 26.03 | 26.22 | 4,180,696 | -0.01(-0.03%) |
Aug 18, 2016 | 26.10 | 26.32 | 26.08 | 26.23 | 3,957,851 | -0.04(-0.15%) |
Aug 17, 2016 | 26.22 | 26.33 | 26.04 | 26.27 | 4,710,575 | +0.05(+0.21%) |
Aug 16, 2016 | 26.17 | 26.35 | 26.13 | 26.21 | 5,049,593 | +0.09(+0.33%) |
Aug 15, 2016 | 26.29 | 26.34 | 26.11 | 26.13 | 4,700,161 | -0.08(-0.30%) |
Aug 12, 2016 | 26.23 | 26.37 | 26.08 | 26.20 | 6,531,388 | -0.21(-0.80%) |
Aug 11, 2016 | 26.32 | 26.54 | 26.26 | 26.42 | 4,566,443 | +0.20(+0.78%) |
Aug 10, 2016 | 26.38 | 26.38 | 26.17 | 26.21 | 4,236,752 | -0.11(-0.42%) |
Aug 09, 2016 | 26.28 | 26.43 | 26.25 | 26.32 | 6,277,070 | -0.28(-1.04%) |
Aug 08, 2016 | 26.35 | 26.69 | 26.33 | 26.60 | 7,892,342 | +0.17(+0.64%) |
Aug 05, 2016 | 26.97 | 27.02 | 26.35 | 26.43 | 14,607,873 | -0.02(-0.06%) |
Aug 04, 2016 | 26.27 | 26.57 | 26.24 | 26.45 | 8,776,306 | +0.16(+0.62%) |
Aug 03, 2016 | 26.03 | 26.41 | 26.03 | 26.28 | 12,192,466 | -0.09(-0.35%) |
Aug 02, 2016 | 26.21 | 26.48 | 26.08 | 26.38 | 9,976,135 | +0.29(+1.09%) |