Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.81 | 26.06 | 25.78 | 25.78 | 1,578,335 | -0.03(-0.10%) |
Oct 28, 2016 | 25.77 | 26.10 | 25.66 | 25.81 | 1,848,620 | +0.02(+0.07%) |
Oct 27, 2016 | 25.42 | 25.85 | 25.27 | 25.79 | 4,642,353 | +0.22(+0.86%) |
Oct 26, 2016 | 24.99 | 25.61 | 24.96 | 25.57 | 2,365,340 | +0.56(+2.25%) |
Oct 25, 2016 | 25.18 | 26.41 | 25.00 | 25.01 | 3,588,911 | +0.70(+2.86%) |
Oct 24, 2016 | 24.30 | 24.55 | 24.22 | 24.31 | 883,904 | +0.10(+0.40%) |
Oct 21, 2016 | 23.91 | 24.27 | 23.79 | 24.22 | 1,270,209 | +0.10(+0.40%) |
Oct 20, 2016 | 24.30 | 24.39 | 24.05 | 24.12 | 798,516 | -0.29(-1.19%) |
Oct 19, 2016 | 24.38 | 24.48 | 24.23 | 24.41 | 1,039,423 | +0.07(+0.29%) |
Oct 18, 2016 | 24.49 | 24.51 | 24.23 | 24.34 | 751,600 | +0.01(+0.04%) |
Oct 17, 2016 | 24.32 | 24.39 | 24.25 | 24.33 | 1,001,696 | -0.06(-0.25%) |
Oct 14, 2016 | 24.60 | 24.72 | 24.38 | 24.39 | 1,118,988 | -0.05(-0.22%) |
Oct 13, 2016 | 24.55 | 24.61 | 24.34 | 24.45 | 934,159 | -0.34(-1.38%) |
Oct 12, 2016 | 24.76 | 24.92 | 24.67 | 24.79 | 1,024,534 | +0.05(+0.21%) |
Oct 11, 2016 | 24.95 | 24.97 | 24.65 | 24.74 | 1,617,924 | -0.22(-0.88%) |
Oct 10, 2016 | 25.20 | 25.30 | 24.94 | 24.96 | 520,311 | -0.11(-0.42%) |
Oct 07, 2016 | 25.17 | 25.23 | 24.90 | 25.06 | 799,375 | -0.09(-0.35%) |
Oct 06, 2016 | 25.20 | 25.22 | 25.04 | 25.15 | 930,040 | -0.08(-0.31%) |
Oct 05, 2016 | 25.09 | 25.35 | 25.04 | 25.23 | 905,822 | +0.31(+1.24%) |
Oct 04, 2016 | 24.92 | 25.16 | 24.82 | 24.92 | 946,238 | -0.01(-0.04%) |
Oct 03, 2016 | 25.19 | 25.25 | 24.89 | 24.93 | 938,016 | -0.32(-1.26%) |
Sep 30, 2016 | 24.87 | 25.32 | 24.85 | 25.25 | 1,319,690 | +0.56(+2.28%) |
Sep 29, 2016 | 24.73 | 25.05 | 24.64 | 24.68 | 1,013,401 | -0.17(-0.67%) |
Sep 28, 2016 | 24.47 | 24.87 | 24.36 | 24.85 | 1,047,924 | +0.43(+1.77%) |
Sep 27, 2016 | 24.30 | 24.42 | 24.16 | 24.42 | 828,457 | +0.11(+0.43%) |
Sep 26, 2016 | 24.28 | 24.49 | 24.17 | 24.31 | 784,230 | -0.11(-0.47%) |
Sep 23, 2016 | 24.55 | 24.58 | 24.37 | 24.43 | 740,385 | -0.22(-0.89%) |
Sep 22, 2016 | 24.67 | 24.76 | 24.59 | 24.65 | 836,070 | +0.21(+0.86%) |
Sep 21, 2016 | 24.21 | 24.45 | 24.13 | 24.44 | 1,084,001 | +0.33(+1.35%) |
Sep 20, 2016 | 24.12 | 24.22 | 24.02 | 24.11 | 866,955 | +0.10(+0.40%) |
Sep 19, 2016 | 24.16 | 24.27 | 23.96 | 24.01 | 782,221 | +0.03(+0.11%) |
Sep 16, 2016 | 23.88 | 24.08 | 23.79 | 23.99 | 1,532,674 | -0.02(-0.07%) |
Sep 15, 2016 | 23.75 | 24.07 | 23.72 | 24.01 | 696,355 | +0.26(+1.07%) |
Sep 14, 2016 | 23.64 | 23.82 | 23.54 | 23.75 | 1,137,836 | +0.07(+0.30%) |
Sep 13, 2016 | 24.01 | 24.11 | 23.62 | 23.68 | 1,206,366 | -0.53(-2.18%) |
Sep 12, 2016 | 23.85 | 24.32 | 23.70 | 24.21 | 1,386,141 | +0.17(+0.70%) |
Sep 09, 2016 | 24.31 | 24.54 | 24.04 | 24.04 | 1,489,759 | -0.49(-2.01%) |
Sep 08, 2016 | 24.44 | 24.59 | 24.28 | 24.53 | 1,246,265 | +0.10(+0.40%) |
Sep 07, 2016 | 24.22 | 24.50 | 24.22 | 24.44 | 1,504,624 | +0.04(+0.14%) |
Sep 06, 2016 | 24.48 | 24.52 | 24.27 | 24.40 | 1,230,034 | -0.10(-0.40%) |
Sep 02, 2016 | 24.49 | 24.50 | 24.50 | 24.50 | 788,257 | +0.16(+0.65%) |
Sep 01, 2016 | 24.40 | 24.56 | 24.17 | 24.34 | 1,054,184 | -0.08(-0.32%) |
Aug 31, 2016 | 24.60 | 24.67 | 24.34 | 24.42 | 913,020 | -0.29(-1.18%) |
Aug 30, 2016 | 24.69 | 24.82 | 24.54 | 24.71 | 565,005 | -0.01(-0.04%) |
Aug 29, 2016 | 24.53 | 24.83 | 24.45 | 24.72 | 806,641 | +0.26(+1.08%) |
Aug 26, 2016 | 24.66 | 24.97 | 24.38 | 24.45 | 866,653 | -0.19(-0.79%) |
Aug 25, 2016 | 24.44 | 24.67 | 24.39 | 24.65 | 968,379 | +0.19(+0.79%) |
Aug 24, 2016 | 24.60 | 24.66 | 24.44 | 24.45 | 1,298,196 | -0.18(-0.75%) |
Aug 23, 2016 | 24.57 | 24.73 | 24.53 | 24.64 | 1,111,990 | +0.15(+0.61%) |
Aug 22, 2016 | 24.39 | 24.57 | 24.29 | 24.49 | 1,147,632 | +0.04(+0.18%) |
Aug 19, 2016 | 24.22 | 24.48 | 24.22 | 24.45 | 1,274,467 | +0.11(+0.47%) |
Aug 18, 2016 | 24.08 | 24.46 | 24.08 | 24.33 | 1,736,011 | +0.28(+1.17%) |
Aug 17, 2016 | 24.68 | 24.84 | 24.00 | 24.05 | 3,693,521 | -0.70(-2.83%) |
Aug 16, 2016 | 25.01 | 25.02 | 24.74 | 24.75 | 805,481 | -0.27(-1.08%) |
Aug 15, 2016 | 24.80 | 25.15 | 24.80 | 25.02 | 970,812 | +0.30(+1.20%) |
Aug 12, 2016 | 24.73 | 24.84 | 24.68 | 24.72 | 849,685 | -0.02(-0.07%) |
Aug 11, 2016 | 24.83 | 25.00 | 24.68 | 24.74 | 1,330,873 | -0.02(-0.07%) |
Aug 10, 2016 | 24.64 | 24.82 | 24.63 | 24.76 | 1,280,673 | +0.09(+0.35%) |
Aug 09, 2016 | 24.86 | 24.98 | 24.58 | 24.67 | 1,186,187 | -0.16(-0.63%) |
Aug 08, 2016 | 25.01 | 25.19 | 24.81 | 24.83 | 1,056,645 | -0.09(-0.35%) |
Aug 05, 2016 | 24.79 | 25.10 | 24.79 | 24.92 | 1,041,643 | +0.18(+0.74%) |
Aug 04, 2016 | 24.52 | 24.75 | 24.37 | 24.73 | 2,432,440 | +0.24(+0.97%) |
Aug 03, 2016 | 24.43 | 24.66 | 24.34 | 24.50 | 1,637,710 | +0.04(+0.18%) |
Aug 02, 2016 | 24.93 | 25.01 | 24.40 | 24.45 | 2,220,276 | -0.53(-2.10%) |