Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.53 | 24.64 | 24.45 | 24.53 | 2,547,107 | -0.14(-0.58%) |
Oct 28, 2016 | 24.56 | 24.76 | 24.55 | 24.67 | 3,167,965 | -0.12(-0.47%) |
Oct 27, 2016 | 24.87 | 24.92 | 24.73 | 24.79 | 2,776,288 | -0.06(-0.24%) |
Oct 26, 2016 | 24.68 | 24.88 | 24.66 | 24.85 | 3,009,821 | +0.00(+0.00%) |
Oct 25, 2016 | 24.82 | 24.90 | 24.75 | 24.85 | 2,588,163 | +0.03(+0.11%) |
Oct 24, 2016 | 25.00 | 25.01 | 24.76 | 24.82 | 2,088,138 | -0.10(-0.39%) |
Oct 21, 2016 | 24.79 | 24.99 | 24.77 | 24.92 | 3,135,923 | +0.12(+0.50%) |
Oct 20, 2016 | 24.64 | 24.94 | 24.62 | 24.79 | 3,685,548 | +0.14(+0.58%) |
Oct 19, 2016 | 24.62 | 24.75 | 24.60 | 24.65 | 2,028,096 | -0.01(-0.03%) |
Oct 18, 2016 | 24.64 | 24.76 | 24.52 | 24.66 | 4,796,431 | +0.61(+2.54%) |
Oct 17, 2016 | 24.10 | 24.17 | 23.99 | 24.05 | 2,185,607 | -0.19(-0.77%) |
Oct 14, 2016 | 24.37 | 24.43 | 24.22 | 24.23 | 2,108,315 | +0.18(+0.75%) |
Oct 13, 2016 | 23.82 | 24.10 | 23.67 | 24.05 | 3,065,554 | -0.19(-0.77%) |
Oct 12, 2016 | 24.27 | 24.30 | 24.12 | 24.24 | 2,193,267 | +0.04(+0.19%) |
Oct 11, 2016 | 24.57 | 24.59 | 24.11 | 24.19 | 4,909,963 | -0.60(-2.41%) |
Oct 10, 2016 | 24.84 | 24.93 | 24.78 | 24.79 | 2,322,803 | -0.01(-0.03%) |
Oct 07, 2016 | 24.69 | 24.83 | 24.55 | 24.80 | 3,015,777 | +0.22(+0.89%) |
Oct 06, 2016 | 24.57 | 24.62 | 24.47 | 24.58 | 2,232,960 | -0.06(-0.26%) |
Oct 05, 2016 | 24.56 | 24.71 | 24.45 | 24.64 | 3,103,632 | +0.23(+0.92%) |
Oct 04, 2016 | 24.59 | 24.68 | 24.35 | 24.42 | 5,708,152 | +0.22(+0.90%) |
Oct 03, 2016 | 24.23 | 24.33 | 24.12 | 24.20 | 4,009,532 | +0.01(+0.03%) |
Sep 30, 2016 | 23.90 | 24.30 | 23.95 | 24.19 | 3,664,526 | +0.29(+1.21%) |
Sep 29, 2016 | 24.18 | 24.30 | 23.73 | 23.90 | 4,232,240 | -0.17(-0.72%) |
Sep 28, 2016 | 24.12 | 24.14 | 23.82 | 24.08 | 2,455,046 | -0.10(-0.43%) |
Sep 27, 2016 | 23.88 | 24.19 | 23.78 | 24.18 | 3,701,764 | +0.48(+2.04%) |
Sep 26, 2016 | 23.79 | 23.84 | 23.67 | 23.70 | 4,557,638 | -0.24(-0.99%) |
Sep 23, 2016 | 23.96 | 24.02 | 23.89 | 23.94 | 3,097,032 | -0.39(-1.59%) |
Sep 22, 2016 | 24.53 | 24.59 | 24.29 | 24.32 | 4,332,683 | -0.40(-1.61%) |
Sep 21, 2016 | 24.60 | 24.72 | 24.44 | 24.72 | 3,560,211 | +0.41(+1.67%) |
Sep 20, 2016 | 24.36 | 24.39 | 24.21 | 24.32 | 2,947,522 | +0.04(+0.16%) |
Sep 19, 2016 | 24.34 | 24.42 | 24.18 | 24.28 | 3,452,975 | +0.37(+1.53%) |
Sep 16, 2016 | 23.97 | 23.99 | 23.85 | 23.91 | 4,842,459 | -0.43(-1.77%) |
Sep 15, 2016 | 24.14 | 24.37 | 24.06 | 24.34 | 3,478,249 | +0.48(+1.99%) |
Sep 14, 2016 | 23.87 | 24.10 | 23.81 | 23.86 | 3,969,224 | +0.09(+0.38%) |
Sep 13, 2016 | 23.87 | 23.91 | 23.67 | 23.77 | 5,840,203 | -0.67(-2.74%) |
Sep 12, 2016 | 24.07 | 24.48 | 24.03 | 24.44 | 3,949,705 | -0.12(-0.47%) |
Sep 09, 2016 | 24.71 | 24.73 | 24.51 | 24.56 | 5,000,539 | -0.01(-0.03%) |
Sep 08, 2016 | 24.44 | 24.60 | 24.39 | 24.57 | 3,262,134 | +0.22(+0.90%) |
Sep 07, 2016 | 24.50 | 24.59 | 24.30 | 24.35 | 5,198,150 | -0.31(-1.25%) |
Sep 06, 2016 | 24.82 | 24.84 | 24.55 | 24.66 | 3,819,132 | -0.21(-0.83%) |
Sep 02, 2016 | 24.77 | 24.86 | 24.86 | 24.86 | 7,889,206 | +0.50(+2.03%) |
Sep 01, 2016 | 24.53 | 24.57 | 24.20 | 24.37 | 5,978,764 | +0.44(+1.83%) |
Aug 31, 2016 | 23.92 | 23.94 | 23.77 | 23.93 | 4,379,106 | +0.41(+1.72%) |
Aug 30, 2016 | 23.50 | 23.55 | 23.45 | 23.52 | 2,742,887 | +0.28(+1.22%) |
Aug 29, 2016 | 23.07 | 23.26 | 23.05 | 23.24 | 1,549,597 | +0.17(+0.72%) |
Aug 26, 2016 | 23.21 | 23.37 | 22.96 | 23.07 | 3,370,052 | +0.01(+0.03%) |
Aug 25, 2016 | 23.01 | 23.07 | 22.99 | 23.07 | 2,194,919 | +0.06(+0.25%) |
Aug 24, 2016 | 23.17 | 23.18 | 22.98 | 23.01 | 2,404,334 | +0.05(+0.22%) |
Aug 23, 2016 | 23.05 | 23.12 | 22.95 | 22.96 | 3,398,343 | +0.06(+0.25%) |
Aug 22, 2016 | 22.86 | 22.93 | 22.78 | 22.90 | 2,426,089 | -0.01(-0.03%) |
Aug 19, 2016 | 22.82 | 22.92 | 22.74 | 22.91 | 1,922,481 | -0.16(-0.70%) |
Aug 18, 2016 | 23.05 | 23.10 | 22.91 | 23.07 | 5,514,213 | +0.18(+0.79%) |
Aug 17, 2016 | 22.82 | 22.92 | 22.73 | 22.89 | 9,755,515 | +0.15(+0.65%) |
Aug 16, 2016 | 22.72 | 22.81 | 22.67 | 22.74 | 9,066,568 | -0.03(-0.11%) |
Aug 15, 2016 | 22.67 | 22.78 | 22.67 | 22.76 | 2,330,490 | +0.09(+0.40%) |
Aug 12, 2016 | 22.67 | 22.71 | 22.60 | 22.67 | 2,180,748 | -0.03(-0.14%) |
Aug 11, 2016 | 22.64 | 22.74 | 22.59 | 22.71 | 2,661,487 | +0.25(+1.12%) |
Aug 10, 2016 | 22.55 | 22.57 | 22.40 | 22.46 | 3,030,031 | +0.14(+0.61%) |
Aug 09, 2016 | 22.21 | 22.39 | 22.21 | 22.32 | 3,244,953 | +0.08(+0.34%) |
Aug 08, 2016 | 22.17 | 22.26 | 22.16 | 22.25 | 2,939,753 | +0.18(+0.80%) |
Aug 05, 2016 | 21.88 | 22.07 | 21.88 | 22.07 | 3,599,406 | +0.35(+1.61%) |
Aug 04, 2016 | 21.51 | 21.73 | 21.48 | 21.72 | 5,086,513 | +0.35(+1.63%) |
Aug 03, 2016 | 21.43 | 21.46 | 21.23 | 21.37 | 7,718,803 | +0.98(+4.79%) |
Aug 02, 2016 | 20.48 | 20.49 | 20.31 | 20.39 | 3,925,241 | -0.06(-0.31%) |