Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.61 | 23.91 | 23.55 | 23.88 | 1,388,309 | +0.32(+1.38%) |
Oct 28, 2016 | 23.58 | 23.76 | 23.48 | 23.56 | 3,029,908 | +0.06(+0.26%) |
Oct 27, 2016 | 24.01 | 24.01 | 23.43 | 23.50 | 1,825,935 | -0.57(-2.37%) |
Oct 26, 2016 | 24.23 | 24.31 | 23.91 | 24.07 | 1,920,320 | -0.32(-1.30%) |
Oct 25, 2016 | 24.33 | 24.41 | 24.24 | 24.39 | 1,817,904 | -0.03(-0.13%) |
Oct 24, 2016 | 24.42 | 24.66 | 24.34 | 24.42 | 1,436,735 | +0.03(+0.13%) |
Oct 21, 2016 | 24.23 | 24.39 | 24.19 | 24.39 | 1,679,063 | -0.02(-0.06%) |
Oct 20, 2016 | 24.36 | 24.56 | 24.28 | 24.40 | 2,562,031 | -0.08(-0.35%) |
Oct 19, 2016 | 24.51 | 24.51 | 24.26 | 24.49 | 1,964,030 | +0.09(+0.38%) |
Oct 18, 2016 | 24.42 | 24.55 | 24.34 | 24.39 | 6,159,372 | +0.12(+0.51%) |
Oct 17, 2016 | 24.25 | 24.39 | 24.23 | 24.27 | 1,488,020 | +0.02(+0.10%) |
Oct 14, 2016 | 24.35 | 24.49 | 24.19 | 24.25 | 3,085,972 | -0.03(-0.13%) |
Oct 13, 2016 | 24.13 | 24.34 | 24.02 | 24.28 | 4,275,364 | +0.08(+0.32%) |
Oct 12, 2016 | 23.90 | 24.20 | 23.87 | 24.20 | 1,829,346 | +0.34(+1.42%) |
Oct 11, 2016 | 23.98 | 24.08 | 23.79 | 23.86 | 2,294,196 | -0.19(-0.77%) |
Oct 10, 2016 | 23.96 | 24.17 | 23.92 | 24.05 | 3,115,153 | +0.09(+0.39%) |
Oct 07, 2016 | 24.07 | 24.39 | 23.85 | 23.95 | 2,217,778 | -0.06(-0.26%) |
Oct 06, 2016 | 23.86 | 24.18 | 23.64 | 24.02 | 3,160,247 | +0.05(+0.19%) |
Oct 05, 2016 | 24.43 | 24.58 | 23.89 | 23.97 | 6,283,137 | -0.46(-1.86%) |
Oct 04, 2016 | 24.81 | 24.81 | 24.29 | 24.42 | 4,227,978 | -0.38(-1.52%) |
Oct 03, 2016 | 25.20 | 25.23 | 24.76 | 24.80 | 3,038,454 | -0.49(-1.92%) |
Sep 30, 2016 | 25.47 | 25.68 | 25.26 | 25.29 | 2,666,812 | -0.12(-0.46%) |
Sep 29, 2016 | 25.60 | 25.69 | 25.32 | 25.40 | 3,465,677 | -0.32(-1.23%) |
Sep 28, 2016 | 25.55 | 25.74 | 25.51 | 25.72 | 5,342,365 | +0.18(+0.69%) |
Sep 27, 2016 | 25.75 | 25.81 | 25.51 | 25.54 | 4,616,220 | -0.22(-0.87%) |
Sep 26, 2016 | 25.58 | 25.81 | 25.57 | 25.77 | 3,886,204 | +0.05(+0.21%) |
Sep 23, 2016 | 25.52 | 25.81 | 25.34 | 25.71 | 24,816,746 | +0.10(+0.39%) |
Sep 22, 2016 | 25.29 | 25.66 | 25.29 | 25.61 | 2,239,435 | +0.49(+1.97%) |
Sep 21, 2016 | 24.80 | 25.19 | 24.56 | 25.12 | 2,912,648 | +0.29(+1.15%) |
Sep 20, 2016 | 25.06 | 25.06 | 24.83 | 24.83 | 4,389,173 | -0.05(-0.19%) |
Sep 19, 2016 | 24.69 | 24.90 | 24.66 | 24.88 | 5,497,536 | +0.25(+1.03%) |
Sep 16, 2016 | 24.73 | 24.73 | 24.48 | 24.62 | 2,746,573 | -0.08(-0.34%) |
Sep 15, 2016 | 24.56 | 24.73 | 24.44 | 24.71 | 1,960,350 | +0.19(+0.76%) |
Sep 14, 2016 | 24.86 | 24.86 | 24.42 | 24.52 | 689,495 | +0.05(+0.19%) |
Sep 13, 2016 | 24.86 | 24.96 | 24.43 | 24.48 | 1,200,802 | -0.44(-1.77%) |
Sep 12, 2016 | 24.81 | 25.22 | 24.69 | 24.92 | 6,590,609 | +0.10(+0.40%) |
Sep 09, 2016 | 25.64 | 25.64 | 24.79 | 24.82 | 1,175,007 | -0.98(-3.80%) |
Sep 08, 2016 | 26.10 | 26.16 | 25.80 | 25.80 | 417,953 | -0.33(-1.27%) |
Sep 07, 2016 | 26.08 | 26.13 | 25.91 | 26.13 | 720,419 | +0.13(+0.50%) |
Sep 06, 2016 | 25.92 | 26.02 | 25.72 | 26.00 | 220,743 | +0.21(+0.83%) |
Sep 02, 2016 | 25.64 | 25.79 | 25.79 | 25.79 | 63,700 | +0.17(+0.66%) |
Sep 01, 2016 | 25.72 | 25.72 | 25.46 | 25.62 | 90,589 | -0.01(-0.03%) |
Aug 31, 2016 | 25.66 | 25.69 | 25.48 | 25.62 | 186,743 | +0.04(+0.15%) |
Aug 30, 2016 | 25.71 | 25.71 | 25.46 | 25.59 | 50,288 | -0.08(-0.30%) |
Aug 29, 2016 | 25.43 | 25.70 | 25.39 | 25.66 | 29,802 | +0.25(+1.00%) |
Aug 26, 2016 | 25.75 | 25.78 | 25.26 | 25.41 | 43,884 | -0.25(-0.99%) |
Aug 25, 2016 | 25.43 | 25.82 | 25.43 | 25.66 | 31,795 | +0.11(+0.42%) |
Aug 24, 2016 | 25.75 | 25.75 | 25.44 | 25.56 | 76,411 | -0.07(-0.27%) |
Aug 23, 2016 | 25.75 | 25.75 | 25.62 | 25.62 | 78,939 | -0.02(-0.06%) |
Aug 22, 2016 | 25.42 | 25.64 | 25.42 | 25.64 | 73,318 | +0.12(+0.48%) |
Aug 19, 2016 | 25.67 | 25.67 | 25.43 | 25.52 | 27,168 | -0.20(-0.78%) |
Aug 18, 2016 | 25.79 | 25.79 | 25.64 | 25.72 | 15,212 | -0.05(-0.21%) |
Aug 17, 2016 | 25.79 | 25.79 | 25.53 | 25.77 | 23,795 | +0.11(+0.42%) |
Aug 16, 2016 | 25.82 | 25.82 | 25.66 | 25.66 | 24,279 | -0.31(-1.21%) |
Aug 15, 2016 | 26.06 | 26.17 | 25.97 | 25.98 | 19,456 | -0.03(-0.12%) |
Aug 12, 2016 | 26.18 | 26.18 | 25.94 | 26.01 | 15,095 | +0.08(+0.33%) |
Aug 11, 2016 | 26.27 | 26.27 | 25.81 | 25.92 | 25,245 | -0.25(-0.94%) |
Aug 10, 2016 | 26.28 | 26.28 | 26.12 | 26.17 | 16,052 | -0.05(-0.21%) |
Aug 09, 2016 | 26.18 | 26.22 | 25.97 | 26.22 | 266,173 | +0.18(+0.68%) |
Aug 08, 2016 | 26.05 | 26.15 | 26.05 | 26.05 | 58,698 | -0.01(-0.03%) |
Aug 05, 2016 | 26.08 | 26.12 | 26.01 | 26.05 | 28,021 | +0.00(+0.00%) |
Aug 04, 2016 | 26.22 | 26.22 | 25.96 | 26.05 | 304,895 | -0.05(-0.18%) |
Aug 03, 2016 | 26.32 | 26.32 | 26.03 | 26.10 | 28,606 | -0.20(-0.76%) |
Aug 02, 2016 | 26.68 | 26.68 | 26.25 | 26.30 | 117,407 | -0.41(-1.52%) |