Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.54 | 24.72 | 24.36 | 24.37 | 3,077,697 | -0.20(-0.80%) |
Oct 28, 2016 | 24.68 | 24.96 | 24.49 | 24.56 | 5,173,739 | -0.16(-0.63%) |
Oct 27, 2016 | 24.54 | 24.80 | 24.48 | 24.72 | 5,705,136 | +0.22(+0.90%) |
Oct 26, 2016 | 24.94 | 25.01 | 24.31 | 24.50 | 5,906,448 | -0.57(-2.29%) |
Oct 25, 2016 | 24.83 | 25.11 | 24.76 | 25.07 | 3,686,760 | +0.27(+1.07%) |
Oct 24, 2016 | 25.11 | 25.28 | 24.77 | 24.81 | 4,390,469 | -0.26(-1.05%) |
Oct 21, 2016 | 24.76 | 25.13 | 24.69 | 25.07 | 5,354,042 | +0.18(+0.73%) |
Oct 20, 2016 | 25.54 | 25.69 | 24.78 | 24.89 | 8,267,259 | -0.74(-2.88%) |
Oct 19, 2016 | 25.73 | 26.41 | 25.46 | 25.63 | 19,498,480 | -0.52(-2.00%) |
Oct 18, 2016 | 25.85 | 26.23 | 25.77 | 26.15 | 7,529,827 | +0.53(+2.05%) |
Oct 17, 2016 | 25.49 | 25.75 | 25.31 | 25.63 | 4,369,735 | -0.06(-0.24%) |
Oct 14, 2016 | 26.06 | 26.25 | 25.68 | 25.69 | 7,004,420 | -0.26(-1.01%) |
Oct 13, 2016 | 25.64 | 26.07 | 25.44 | 25.95 | 3,887,292 | +0.16(+0.61%) |
Oct 12, 2016 | 26.01 | 26.07 | 25.65 | 25.79 | 2,603,432 | -0.19(-0.73%) |
Oct 11, 2016 | 26.12 | 26.28 | 25.85 | 25.98 | 3,872,689 | -0.12(-0.48%) |
Oct 10, 2016 | 26.02 | 26.15 | 25.90 | 26.11 | 2,198,584 | +0.18(+0.71%) |
Oct 07, 2016 | 26.02 | 26.02 | 25.52 | 25.92 | 4,820,227 | -0.17(-0.63%) |
Oct 06, 2016 | 26.38 | 26.42 | 25.99 | 26.09 | 7,290,562 | -0.29(-1.09%) |
Oct 05, 2016 | 25.97 | 26.43 | 25.96 | 26.38 | 4,633,671 | +0.51(+1.97%) |
Oct 04, 2016 | 26.14 | 26.25 | 25.78 | 25.87 | 2,675,859 | -0.19(-0.71%) |
Oct 03, 2016 | 25.84 | 26.23 | 25.84 | 26.05 | 2,703,404 | +0.02(+0.09%) |
Sep 30, 2016 | 25.89 | 26.12 | 25.80 | 26.03 | 4,572,520 | +0.36(+1.39%) |
Sep 29, 2016 | 25.66 | 25.81 | 25.49 | 25.67 | 4,606,202 | +0.09(+0.36%) |
Sep 28, 2016 | 25.06 | 25.69 | 25.05 | 25.58 | 4,318,347 | +0.68(+2.71%) |
Sep 27, 2016 | 24.71 | 25.16 | 24.66 | 24.90 | 2,830,436 | +0.11(+0.43%) |
Sep 26, 2016 | 24.71 | 24.93 | 24.59 | 24.80 | 2,041,013 | -0.03(-0.11%) |
Sep 23, 2016 | 24.91 | 25.08 | 24.82 | 24.82 | 2,066,907 | -0.20(-0.81%) |
Sep 22, 2016 | 25.32 | 25.39 | 24.97 | 25.03 | 3,116,486 | -0.02(-0.08%) |
Sep 21, 2016 | 24.62 | 25.08 | 24.60 | 25.05 | 2,688,586 | +0.58(+2.38%) |
Sep 20, 2016 | 24.98 | 25.07 | 24.43 | 24.47 | 4,752,294 | -0.39(-1.57%) |
Sep 19, 2016 | 25.10 | 25.17 | 24.78 | 24.86 | 2,534,270 | -0.04(-0.16%) |
Sep 16, 2016 | 24.94 | 25.02 | 24.68 | 24.90 | 4,742,898 | -0.22(-0.87%) |
Sep 15, 2016 | 24.84 | 25.17 | 24.73 | 25.12 | 4,523,349 | +0.21(+0.82%) |
Sep 14, 2016 | 24.94 | 25.25 | 24.74 | 24.91 | 4,245,687 | -0.11(-0.43%) |
Sep 13, 2016 | 25.10 | 25.27 | 24.81 | 25.02 | 4,387,578 | -0.40(-1.59%) |
Sep 12, 2016 | 24.89 | 25.65 | 24.76 | 25.42 | 4,966,760 | +0.40(+1.60%) |
Sep 09, 2016 | 25.72 | 25.84 | 25.02 | 25.02 | 5,797,239 | -1.09(-4.17%) |
Sep 08, 2016 | 26.40 | 26.54 | 25.87 | 26.11 | 4,808,395 | -0.30(-1.14%) |
Sep 07, 2016 | 26.34 | 26.66 | 26.27 | 26.41 | 3,334,375 | +0.11(+0.43%) |
Sep 06, 2016 | 26.43 | 26.60 | 26.23 | 26.30 | 3,303,955 | +0.11(+0.41%) |
Sep 02, 2016 | 26.33 | 26.19 | 26.19 | 26.19 | 2,271,210 | +0.12(+0.45%) |
Sep 01, 2016 | 25.96 | 26.25 | 25.79 | 26.07 | 3,750,813 | +0.13(+0.51%) |
Aug 31, 2016 | 26.14 | 26.24 | 25.77 | 25.94 | 2,700,638 | -0.35(-1.35%) |
Aug 30, 2016 | 26.18 | 26.34 | 26.13 | 26.29 | 2,435,866 | +0.08(+0.30%) |
Aug 29, 2016 | 25.94 | 26.38 | 25.87 | 26.22 | 2,840,901 | +0.27(+1.04%) |
Aug 26, 2016 | 25.91 | 26.22 | 25.80 | 25.94 | 1,850,262 | +0.14(+0.55%) |
Aug 25, 2016 | 25.69 | 25.94 | 25.69 | 25.80 | 1,974,335 | +0.04(+0.17%) |
Aug 24, 2016 | 25.87 | 26.04 | 25.75 | 25.76 | 2,410,858 | -0.17(-0.67%) |
Aug 23, 2016 | 26.05 | 26.08 | 25.86 | 25.93 | 1,458,331 | +0.05(+0.20%) |
Aug 22, 2016 | 25.65 | 25.94 | 25.54 | 25.88 | 2,468,630 | +0.05(+0.21%) |
Aug 19, 2016 | 25.61 | 25.91 | 25.53 | 25.83 | 4,156,479 | +0.07(+0.28%) |
Aug 18, 2016 | 25.44 | 25.92 | 25.37 | 25.75 | 3,875,871 | +0.33(+1.30%) |
Aug 17, 2016 | 25.29 | 25.46 | 25.17 | 25.42 | 3,436,043 | +0.14(+0.54%) |
Aug 16, 2016 | 25.37 | 25.41 | 25.04 | 25.29 | 2,233,671 | +0.05(+0.21%) |
Aug 15, 2016 | 25.09 | 25.41 | 25.07 | 25.23 | 3,601,591 | +0.24(+0.96%) |
Aug 12, 2016 | 24.83 | 25.06 | 24.76 | 24.99 | 2,627,621 | +0.12(+0.46%) |
Aug 11, 2016 | 24.58 | 24.99 | 24.58 | 24.88 | 3,915,918 | +0.39(+1.61%) |
Aug 10, 2016 | 24.72 | 24.73 | 24.34 | 24.48 | 3,872,737 | -0.06(-0.25%) |
Aug 09, 2016 | 24.57 | 24.68 | 24.43 | 24.54 | 3,845,350 | +0.07(+0.30%) |
Aug 08, 2016 | 24.52 | 24.73 | 24.41 | 24.47 | 3,322,187 | +0.07(+0.27%) |
Aug 05, 2016 | 24.26 | 24.65 | 24.26 | 24.40 | 7,892,348 | +0.15(+0.60%) |
Aug 04, 2016 | 24.03 | 24.35 | 24.00 | 24.26 | 31,835,694 | -0.69(-2.78%) |
Aug 03, 2016 | 24.82 | 25.04 | 24.77 | 24.95 | 4,624,468 | +0.11(+0.42%) |
Aug 02, 2016 | 25.33 | 25.41 | 24.64 | 24.85 | 3,338,761 | -0.58(-2.29%) |