Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.56 | 24.64 | 24.49 | 24.64 | 3,112,564 | +0.06(+0.24%) |
Oct 28, 2016 | 24.50 | 24.75 | 24.40 | 24.58 | 2,744,777 | +0.12(+0.49%) |
Oct 27, 2016 | 24.48 | 24.48 | 24.39 | 24.46 | 958,691 | +0.04(+0.16%) |
Oct 26, 2016 | 24.52 | 24.56 | 24.36 | 24.42 | 2,222,249 | -0.12(-0.49%) |
Oct 25, 2016 | 24.44 | 24.60 | 24.42 | 24.54 | 4,643,313 | +0.18(+0.74%) |
Oct 24, 2016 | 24.52 | 24.52 | 24.28 | 24.36 | 1,323,831 | -0.06(-0.25%) |
Oct 21, 2016 | 24.44 | 24.44 | 24.35 | 24.42 | 2,137,993 | +0.04(+0.16%) |
Oct 20, 2016 | 24.54 | 24.56 | 24.37 | 24.38 | 3,065,831 | -0.10(-0.41%) |
Oct 19, 2016 | 24.48 | 24.54 | 24.42 | 24.48 | 2,190,229 | +0.16(+0.66%) |
Oct 18, 2016 | 24.26 | 24.37 | 24.20 | 24.32 | 1,429,844 | +0.14(+0.58%) |
Oct 17, 2016 | 24.18 | 24.24 | 24.16 | 24.18 | 1,405,924 | +0.06(+0.25%) |
Oct 14, 2016 | 24.12 | 24.26 | 24.08 | 24.12 | 3,067,637 | -0.14(-0.58%) |
Oct 13, 2016 | 24.26 | 24.32 | 24.20 | 24.26 | 3,075,298 | +0.06(+0.25%) |
Oct 12, 2016 | 24.20 | 24.24 | 24.10 | 24.20 | 2,003,932 | +0.02(+0.08%) |
Oct 11, 2016 | 24.22 | 24.28 | 24.14 | 24.18 | 2,208,389 | -0.10(-0.41%) |
Oct 10, 2016 | 24.20 | 24.32 | 24.22 | 24.28 | 2,010,804 | +0.08(+0.33%) |
Oct 07, 2016 | 24.32 | 24.36 | 23.92 | 24.20 | 5,904,196 | +0.02(+0.08%) |
Oct 06, 2016 | 24.18 | 24.24 | 24.08 | 24.18 | 5,496,117 | -0.26(-1.06%) |
Oct 05, 2016 | 24.50 | 24.56 | 24.32 | 24.44 | 5,089,808 | -0.04(-0.16%) |
Oct 04, 2016 | 24.88 | 24.88 | 24.40 | 24.48 | 5,079,856 | -0.84(-3.32%) |
Oct 03, 2016 | 25.34 | 25.36 | 25.24 | 25.32 | 2,101,678 | -0.06(-0.24%) |
Sep 30, 2016 | 25.58 | 25.58 | 25.31 | 25.38 | 3,150,449 | -0.08(-0.31%) |
Sep 29, 2016 | 25.44 | 25.54 | 25.36 | 25.46 | 2,157,878 | -0.06(-0.24%) |
Sep 28, 2016 | 25.50 | 25.54 | 25.40 | 25.52 | 2,167,785 | -0.08(-0.31%) |
Sep 27, 2016 | 25.64 | 25.64 | 25.53 | 25.60 | 2,485,985 | -0.16(-0.62%) |
Sep 26, 2016 | 25.86 | 25.88 | 25.75 | 25.76 | 2,094,068 | -0.04(-0.16%) |
Sep 23, 2016 | 25.80 | 25.84 | 25.74 | 25.80 | 7,731,759 | +0.02(+0.08%) |
Sep 22, 2016 | 25.76 | 25.90 | 25.76 | 25.78 | 5,890,295 | +0.08(+0.31%) |
Sep 21, 2016 | 25.52 | 25.74 | 25.44 | 25.70 | 3,715,245 | +0.36(+1.42%) |
Sep 20, 2016 | 25.30 | 25.38 | 25.28 | 25.34 | 2,196,087 | +0.04(+0.16%) |
Sep 19, 2016 | 25.38 | 25.38 | 25.30 | 25.30 | 1,705,453 | +0.02(+0.08%) |
Sep 16, 2016 | 25.22 | 25.30 | 25.18 | 25.28 | 1,940,926 | -0.06(-0.24%) |
Sep 15, 2016 | 25.40 | 25.47 | 25.22 | 25.34 | 3,714,739 | -0.14(-0.55%) |
Sep 14, 2016 | 25.48 | 25.56 | 25.46 | 25.48 | 1,767,950 | +0.08(+0.31%) |
Sep 13, 2016 | 25.56 | 25.58 | 25.36 | 25.40 | 2,018,264 | -0.16(-0.63%) |
Sep 12, 2016 | 25.52 | 25.64 | 25.46 | 25.56 | 2,543,787 | -0.06(-0.23%) |
Sep 09, 2016 | 25.72 | 25.76 | 25.60 | 25.62 | 2,171,398 | -0.14(-0.54%) |
Sep 08, 2016 | 25.90 | 25.96 | 25.74 | 25.76 | 2,409,654 | -0.16(-0.62%) |
Sep 07, 2016 | 26.02 | 26.04 | 25.88 | 25.92 | 2,889,692 | -0.10(-0.38%) |
Sep 06, 2016 | 25.72 | 26.07 | 25.70 | 26.02 | 3,005,051 | +0.46(+1.80%) |
Sep 02, 2016 | 25.52 | 25.56 | 25.56 | 25.56 | 2,538,250 | +0.26(+1.03%) |
Sep 01, 2016 | 25.20 | 25.36 | 25.16 | 25.30 | 3,917,855 | +0.10(+0.40%) |
Aug 31, 2016 | 25.20 | 25.28 | 25.18 | 25.20 | 2,266,403 | -0.08(-0.32%) |
Aug 30, 2016 | 25.40 | 25.44 | 25.23 | 25.28 | 2,473,043 | -0.24(-0.94%) |
Aug 29, 2016 | 25.44 | 25.56 | 25.42 | 25.52 | 2,634,848 | +0.06(+0.24%) |
Aug 26, 2016 | 25.64 | 25.86 | 25.42 | 25.46 | 3,272,620 | -0.04(-0.16%) |
Aug 25, 2016 | 25.44 | 25.52 | 25.44 | 25.50 | 1,815,325 | -0.04(-0.16%) |
Aug 24, 2016 | 25.62 | 25.64 | 25.50 | 25.54 | 2,347,675 | -0.26(-1.01%) |
Aug 23, 2016 | 25.88 | 25.94 | 25.78 | 25.80 | 5,345,648 | -0.02(-0.08%) |
Aug 22, 2016 | 25.78 | 25.84 | 25.74 | 25.82 | 2,154,821 | -0.04(-0.15%) |
Aug 19, 2016 | 25.88 | 25.98 | 25.82 | 25.86 | 2,132,319 | -0.22(-0.84%) |
Aug 18, 2016 | 26.04 | 26.10 | 25.97 | 26.08 | 1,949,787 | +0.12(+0.46%) |
Aug 17, 2016 | 25.90 | 26.06 | 25.76 | 25.96 | 3,187,537 | +0.00(+0.00%) |
Aug 16, 2016 | 25.88 | 26.06 | 25.86 | 25.96 | 4,517,448 | +0.14(+0.54%) |
Aug 15, 2016 | 25.80 | 25.92 | 25.78 | 25.82 | 1,966,354 | +0.10(+0.39%) |
Aug 12, 2016 | 26.08 | 26.11 | 25.70 | 25.72 | 3,592,164 | -0.08(-0.31%) |
Aug 11, 2016 | 26.00 | 26.10 | 25.75 | 25.80 | 4,084,278 | -0.18(-0.69%) |
Aug 10, 2016 | 26.10 | 26.10 | 25.88 | 25.98 | 2,408,636 | +0.12(+0.46%) |
Aug 09, 2016 | 25.86 | 25.90 | 25.80 | 25.86 | 2,119,574 | +0.10(+0.39%) |
Aug 08, 2016 | 25.72 | 25.80 | 25.70 | 25.76 | 1,713,174 | -0.02(-0.08%) |
Aug 05, 2016 | 25.94 | 25.96 | 25.74 | 25.78 | 3,388,109 | -0.46(-1.75%) |
Aug 04, 2016 | 26.26 | 26.32 | 26.22 | 26.24 | 1,904,671 | +0.04(+0.15%) |
Aug 03, 2016 | 26.26 | 26.26 | 26.10 | 26.20 | 1,451,450 | -0.12(-0.46%) |
Aug 02, 2016 | 26.26 | 26.36 | 26.24 | 26.32 | 1,995,164 | +0.22(+0.84%) |