Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.23 | 25.39 | 25.15 | 25.36 | 3,938,679 | +0.27(+1.07%) |
Oct 28, 2016 | 25.23 | 25.36 | 25.09 | 25.10 | 6,389,171 | +0.00(+0.00%) |
Oct 27, 2016 | 25.48 | 25.49 | 25.08 | 25.10 | 7,654,979 | -0.36(-1.41%) |
Oct 26, 2016 | 25.44 | 25.63 | 25.34 | 25.45 | 5,053,491 | -0.28(-1.08%) |
Oct 25, 2016 | 25.61 | 25.78 | 25.59 | 25.73 | 3,941,597 | +0.11(+0.45%) |
Oct 24, 2016 | 25.40 | 25.62 | 25.35 | 25.62 | 4,621,179 | +0.27(+1.06%) |
Oct 21, 2016 | 25.22 | 25.40 | 25.09 | 25.35 | 4,680,197 | +0.02(+0.06%) |
Oct 20, 2016 | 25.23 | 25.41 | 25.12 | 25.33 | 8,987,235 | +0.07(+0.26%) |
Oct 19, 2016 | 25.24 | 25.32 | 25.01 | 25.27 | 8,246,781 | +0.10(+0.39%) |
Oct 18, 2016 | 25.21 | 25.27 | 25.03 | 25.17 | 6,728,351 | +0.24(+0.95%) |
Oct 17, 2016 | 24.89 | 25.09 | 24.78 | 24.93 | 9,316,649 | -0.07(-0.29%) |
Oct 14, 2016 | 25.33 | 25.50 | 24.93 | 25.01 | 12,044,131 | +0.11(+0.43%) |
Oct 13, 2016 | 25.23 | 25.23 | 24.08 | 24.90 | 21,240,134 | -0.67(-2.62%) |
Oct 12, 2016 | 25.20 | 25.61 | 25.04 | 25.57 | 11,754,818 | +0.51(+2.02%) |
Oct 11, 2016 | 25.27 | 25.27 | 24.88 | 25.06 | 12,454,465 | -0.45(-1.76%) |
Oct 10, 2016 | 25.44 | 25.67 | 25.41 | 25.51 | 9,576,716 | +0.08(+0.32%) |
Oct 07, 2016 | 25.18 | 25.45 | 24.99 | 25.43 | 7,054,532 | +0.33(+1.33%) |
Oct 06, 2016 | 25.04 | 25.13 | 24.77 | 25.10 | 5,026,987 | +0.20(+0.79%) |
Oct 05, 2016 | 25.01 | 25.05 | 24.88 | 24.90 | 7,608,119 | +0.11(+0.46%) |
Oct 04, 2016 | 25.14 | 25.21 | 24.76 | 24.79 | 6,259,142 | -0.27(-1.07%) |
Oct 03, 2016 | 24.99 | 25.13 | 24.93 | 25.05 | 5,132,348 | +0.11(+0.42%) |
Sep 30, 2016 | 24.70 | 25.02 | 24.65 | 24.95 | 6,964,137 | +0.15(+0.63%) |
Sep 29, 2016 | 24.72 | 25.00 | 24.61 | 24.79 | 7,334,547 | +0.06(+0.23%) |
Sep 28, 2016 | 24.85 | 24.88 | 24.57 | 24.74 | 5,053,279 | -0.06(-0.23%) |
Sep 27, 2016 | 24.30 | 24.82 | 24.18 | 24.79 | 6,978,783 | +0.46(+1.88%) |
Sep 26, 2016 | 24.48 | 24.52 | 24.23 | 24.34 | 5,350,007 | -0.23(-0.93%) |
Sep 23, 2016 | 25.00 | 25.01 | 24.48 | 24.57 | 9,759,754 | -0.44(-1.76%) |
Sep 22, 2016 | 25.09 | 25.25 | 24.88 | 25.01 | 6,534,073 | +0.13(+0.52%) |
Sep 21, 2016 | 24.54 | 24.92 | 24.51 | 24.88 | 9,928,171 | +0.49(+2.01%) |
Sep 20, 2016 | 24.60 | 24.66 | 24.37 | 24.39 | 7,066,539 | -0.02(-0.10%) |
Sep 19, 2016 | 24.39 | 24.57 | 24.36 | 24.41 | 9,436,809 | +0.83(+3.53%) |
Sep 16, 2016 | 23.76 | 23.83 | 23.46 | 23.58 | 8,986,605 | -0.22(-0.93%) |
Sep 15, 2016 | 23.33 | 23.87 | 23.33 | 23.80 | 7,750,475 | +0.46(+1.96%) |
Sep 14, 2016 | 23.26 | 23.45 | 23.13 | 23.34 | 6,239,340 | +0.11(+0.46%) |
Sep 13, 2016 | 23.42 | 23.47 | 23.09 | 23.24 | 8,408,579 | -0.41(-1.72%) |
Sep 12, 2016 | 23.28 | 23.68 | 23.00 | 23.64 | 7,166,053 | +0.33(+1.40%) |
Sep 09, 2016 | 23.90 | 23.92 | 23.28 | 23.32 | 10,208,249 | -0.98(-4.03%) |
Sep 08, 2016 | 24.39 | 24.40 | 24.17 | 24.30 | 7,800,134 | -0.02(-0.10%) |
Sep 07, 2016 | 24.75 | 24.92 | 24.29 | 24.32 | 17,692,792 | +0.27(+1.12%) |
Sep 06, 2016 | 24.07 | 24.24 | 23.90 | 24.05 | 7,887,704 | +0.29(+1.20%) |
Sep 02, 2016 | 23.73 | 23.77 | 23.77 | 23.77 | 7,418,306 | +0.15(+0.62%) |
Sep 01, 2016 | 23.40 | 23.68 | 23.35 | 23.62 | 7,438,394 | +0.18(+0.77%) |
Aug 31, 2016 | 23.46 | 23.64 | 23.38 | 23.44 | 5,731,762 | +0.10(+0.42%) |
Aug 30, 2016 | 23.32 | 23.40 | 23.27 | 23.34 | 6,132,867 | -0.07(-0.28%) |
Aug 29, 2016 | 23.31 | 23.46 | 23.29 | 23.41 | 3,854,826 | +0.05(+0.21%) |
Aug 26, 2016 | 23.33 | 23.57 | 23.19 | 23.36 | 6,458,713 | +0.03(+0.14%) |
Aug 25, 2016 | 23.35 | 23.52 | 23.26 | 23.33 | 7,833,649 | +0.17(+0.74%) |
Aug 24, 2016 | 23.30 | 23.33 | 23.11 | 23.15 | 6,610,676 | -0.09(-0.39%) |
Aug 23, 2016 | 23.33 | 23.40 | 23.21 | 23.24 | 6,745,876 | +0.08(+0.35%) |
Aug 22, 2016 | 23.08 | 23.22 | 23.02 | 23.16 | 7,866,122 | -0.20(-0.84%) |
Aug 19, 2016 | 23.35 | 23.40 | 23.25 | 23.36 | 7,653,190 | -0.42(-1.78%) |
Aug 18, 2016 | 23.58 | 23.81 | 23.52 | 23.78 | 5,216,167 | +0.15(+0.62%) |
Aug 17, 2016 | 23.65 | 23.65 | 23.44 | 23.64 | 8,578,998 | -0.08(-0.34%) |
Aug 16, 2016 | 23.78 | 23.81 | 23.63 | 23.72 | 7,251,828 | -0.25(-1.05%) |
Aug 15, 2016 | 23.96 | 24.02 | 23.90 | 23.97 | 3,907,644 | +0.12(+0.51%) |
Aug 12, 2016 | 23.79 | 23.87 | 23.70 | 23.85 | 4,269,138 | +0.08(+0.34%) |
Aug 11, 2016 | 23.77 | 23.95 | 23.49 | 23.77 | 11,199,468 | -0.07(-0.27%) |
Aug 10, 2016 | 23.99 | 24.02 | 23.80 | 23.83 | 10,089,956 | -0.15(-0.61%) |
Aug 09, 2016 | 23.80 | 24.00 | 23.77 | 23.98 | 8,166,726 | +0.25(+1.07%) |
Aug 08, 2016 | 23.46 | 23.76 | 23.42 | 23.73 | 10,706,184 | +0.24(+1.04%) |
Aug 05, 2016 | 23.37 | 23.53 | 23.35 | 23.48 | 6,833,214 | +0.32(+1.37%) |
Aug 04, 2016 | 23.02 | 23.19 | 22.93 | 23.16 | 3,880,627 | +0.20(+0.85%) |
Aug 03, 2016 | 22.90 | 23.03 | 22.76 | 22.97 | 4,747,527 | +0.00(+0.00%) |
Aug 02, 2016 | 23.24 | 23.24 | 22.89 | 22.97 | 7,465,234 | -0.38(-1.61%) |