Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.04 | 24.38 | 24.03 | 24.31 | 29,308,220 | +0.07(+0.29%) |
Oct 28, 2016 | 24.06 | 24.41 | 24.05 | 24.24 | 25,170,976 | +0.17(+0.69%) |
Oct 27, 2016 | 24.25 | 24.30 | 24.05 | 24.07 | 21,359,158 | -0.13(-0.56%) |
Oct 26, 2016 | 24.24 | 24.46 | 24.03 | 24.21 | 22,725,172 | +0.17(+0.69%) |
Oct 25, 2016 | 24.17 | 24.18 | 23.96 | 24.04 | 19,253,672 | -0.10(-0.39%) |
Oct 24, 2016 | 24.04 | 24.17 | 24.01 | 24.14 | 17,812,196 | +0.25(+1.03%) |
Oct 21, 2016 | 23.78 | 23.93 | 23.71 | 23.89 | 19,105,788 | -0.01(-0.03%) |
Oct 20, 2016 | 24.00 | 24.07 | 23.81 | 23.90 | 21,849,020 | -0.15(-0.63%) |
Oct 19, 2016 | 24.12 | 24.13 | 23.94 | 24.05 | 18,704,242 | -0.07(-0.30%) |
Oct 18, 2016 | 24.32 | 24.32 | 24.11 | 24.12 | 18,225,230 | +0.17(+0.73%) |
Oct 17, 2016 | 23.88 | 24.11 | 23.85 | 23.95 | 17,613,054 | +0.03(+0.13%) |
Oct 14, 2016 | 24.05 | 24.21 | 23.90 | 23.92 | 25,925,968 | +0.01(+0.03%) |
Oct 13, 2016 | 23.84 | 23.97 | 23.66 | 23.91 | 30,647,162 | -0.13(-0.56%) |
Oct 12, 2016 | 24.19 | 24.27 | 23.73 | 24.04 | 46,562,136 | -0.55(-2.26%) |
Oct 11, 2016 | 24.98 | 24.99 | 24.45 | 24.60 | 24,494,208 | -0.34(-1.37%) |
Oct 10, 2016 | 24.99 | 25.10 | 24.91 | 24.94 | 16,100,972 | +0.00(+0.00%) |
Oct 07, 2016 | 24.95 | 25.04 | 24.75 | 24.94 | 16,497,147 | -0.01(-0.03%) |
Oct 06, 2016 | 25.02 | 25.07 | 24.73 | 24.95 | 17,763,822 | -0.09(-0.35%) |
Oct 05, 2016 | 24.89 | 25.10 | 24.89 | 25.03 | 14,901,296 | +0.19(+0.77%) |
Oct 04, 2016 | 24.93 | 25.07 | 24.68 | 24.84 | 23,295,284 | -0.12(-0.48%) |
Oct 03, 2016 | 24.81 | 25.03 | 24.72 | 24.96 | 17,736,276 | +0.03(+0.13%) |
Sep 30, 2016 | 24.84 | 24.99 | 24.80 | 24.93 | 38,212,876 | +0.26(+1.05%) |
Sep 29, 2016 | 24.77 | 24.81 | 24.56 | 24.67 | 19,571,998 | -0.09(-0.35%) |
Sep 28, 2016 | 24.71 | 24.83 | 24.65 | 24.76 | 20,115,732 | +0.02(+0.06%) |
Sep 27, 2016 | 24.44 | 24.84 | 24.33 | 24.74 | 22,664,864 | +0.32(+1.32%) |
Sep 26, 2016 | 24.44 | 24.49 | 24.20 | 24.42 | 25,906,654 | -0.21(-0.86%) |
Sep 23, 2016 | 24.92 | 24.99 | 24.61 | 24.63 | 26,009,270 | -0.25(-1.01%) |
Sep 22, 2016 | 24.76 | 24.99 | 24.75 | 24.88 | 25,777,884 | +0.24(+0.96%) |
Sep 21, 2016 | 24.45 | 24.66 | 24.34 | 24.65 | 26,934,438 | +0.20(+0.84%) |
Sep 20, 2016 | 24.43 | 24.54 | 24.40 | 24.44 | 20,203,252 | +0.06(+0.26%) |
Sep 19, 2016 | 24.25 | 24.56 | 24.22 | 24.38 | 21,417,286 | +0.14(+0.58%) |
Sep 16, 2016 | 24.46 | 24.47 | 24.13 | 24.24 | 47,605,984 | -0.37(-1.50%) |
Sep 15, 2016 | 24.07 | 24.67 | 24.06 | 24.61 | 33,107,648 | +0.24(+1.00%) |
Sep 14, 2016 | 24.37 | 24.54 | 24.21 | 24.36 | 30,989,402 | -0.05(-0.19%) |
Sep 13, 2016 | 24.57 | 24.64 | 24.29 | 24.41 | 30,048,690 | -0.30(-1.21%) |
Sep 12, 2016 | 24.06 | 24.75 | 24.05 | 24.71 | 28,770,636 | +0.46(+1.91%) |
Sep 09, 2016 | 24.47 | 24.63 | 24.25 | 24.25 | 32,381,492 | -0.49(-1.97%) |
Sep 08, 2016 | 24.93 | 24.95 | 24.69 | 24.73 | 25,336,800 | -0.25(-1.01%) |
Sep 07, 2016 | 24.99 | 25.10 | 24.95 | 24.99 | 17,876,850 | -0.06(-0.25%) |
Sep 06, 2016 | 25.10 | 25.10 | 24.91 | 25.05 | 22,455,372 | +0.03(+0.13%) |
Sep 02, 2016 | 24.88 | 25.02 | 25.02 | 25.02 | 23,101,100 | +0.20(+0.79%) |
Sep 01, 2016 | 24.69 | 24.87 | 24.57 | 24.82 | 20,330,954 | +0.11(+0.45%) |
Aug 31, 2016 | 24.72 | 24.82 | 24.56 | 24.71 | 25,979,450 | -0.08(-0.32%) |
Aug 30, 2016 | 24.84 | 24.88 | 24.69 | 24.79 | 22,640,196 | -0.03(-0.13%) |
Aug 29, 2016 | 24.70 | 24.91 | 24.69 | 24.82 | 26,845,864 | +0.18(+0.73%) |
Aug 26, 2016 | 24.63 | 24.88 | 24.51 | 24.64 | 26,854,038 | +0.05(+0.19%) |
Aug 25, 2016 | 24.41 | 24.67 | 24.38 | 24.59 | 29,158,196 | +0.18(+0.74%) |
Aug 24, 2016 | 24.35 | 24.52 | 24.33 | 24.41 | 31,139,034 | +0.06(+0.26%) |
Aug 23, 2016 | 24.23 | 24.41 | 24.20 | 24.35 | 29,890,780 | +0.28(+1.14%) |
Aug 22, 2016 | 23.92 | 24.19 | 23.88 | 24.07 | 36,484,712 | +0.09(+0.36%) |
Aug 19, 2016 | 23.87 | 24.09 | 23.77 | 23.99 | 31,975,420 | +0.03(+0.13%) |
Aug 18, 2016 | 23.90 | 24.11 | 23.63 | 23.96 | 61,971,732 | -0.19(-0.78%) |
Aug 17, 2016 | 24.34 | 24.34 | 23.84 | 24.14 | 69,990,944 | -0.31(-1.29%) |
Aug 16, 2016 | 24.54 | 24.55 | 24.35 | 24.46 | 29,758,382 | -0.05(-0.22%) |
Aug 15, 2016 | 24.35 | 24.55 | 24.28 | 24.51 | 27,914,964 | +0.25(+1.04%) |
Aug 12, 2016 | 24.30 | 24.36 | 24.21 | 24.26 | 17,088,132 | -0.06(-0.26%) |
Aug 11, 2016 | 24.33 | 24.38 | 24.25 | 24.33 | 30,561,716 | +0.08(+0.32%) |
Aug 10, 2016 | 24.37 | 24.47 | 24.16 | 24.25 | 21,228,000 | -0.07(-0.29%) |
Aug 09, 2016 | 24.45 | 24.56 | 24.24 | 24.32 | 24,377,244 | -0.06(-0.23%) |
Aug 08, 2016 | 24.36 | 24.51 | 24.25 | 24.37 | 24,199,648 | -0.02(-0.10%) |
Aug 05, 2016 | 24.29 | 24.42 | 24.12 | 24.40 | 24,013,100 | +0.19(+0.78%) |
Aug 04, 2016 | 24.19 | 24.29 | 24.14 | 24.21 | 23,648,172 | +0.06(+0.26%) |
Aug 03, 2016 | 23.98 | 24.16 | 23.98 | 24.14 | 20,307,776 | +0.08(+0.33%) |
Aug 02, 2016 | 24.22 | 24.22 | 23.89 | 24.07 | 31,153,320 | -0.09(-0.36%) |