Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.84 | 23.86 | 23.36 | 23.38 | 5,852,157 | -0.37(-1.55%) |
Oct 28, 2016 | 23.99 | 24.17 | 23.52 | 23.75 | 4,995,464 | -0.17(-0.70%) |
Oct 27, 2016 | 24.46 | 24.46 | 23.81 | 23.91 | 5,818,752 | -0.47(-1.91%) |
Oct 26, 2016 | 24.09 | 24.65 | 23.47 | 24.38 | 8,888,499 | +0.19(+0.80%) |
Oct 25, 2016 | 24.18 | 24.38 | 23.95 | 24.18 | 6,124,808 | +0.06(+0.26%) |
Oct 24, 2016 | 24.16 | 24.27 | 24.00 | 24.12 | 2,859,889 | +0.17(+0.72%) |
Oct 21, 2016 | 23.78 | 24.04 | 23.72 | 23.95 | 3,148,622 | -0.07(-0.29%) |
Oct 20, 2016 | 24.09 | 24.29 | 23.92 | 24.02 | 3,423,274 | -0.18(-0.75%) |
Oct 19, 2016 | 23.91 | 24.28 | 23.86 | 24.20 | 3,790,766 | +0.42(+1.78%) |
Oct 18, 2016 | 23.88 | 23.91 | 23.53 | 23.77 | 3,233,797 | +0.28(+1.21%) |
Oct 17, 2016 | 23.67 | 23.72 | 23.47 | 23.49 | 2,656,764 | -0.19(-0.79%) |
Oct 14, 2016 | 24.20 | 24.22 | 23.68 | 23.68 | 3,471,906 | -0.22(-0.90%) |
Oct 13, 2016 | 23.84 | 24.02 | 23.45 | 23.89 | 4,038,950 | -0.24(-1.01%) |
Oct 12, 2016 | 24.14 | 24.42 | 23.95 | 24.13 | 3,308,080 | -0.02(-0.09%) |
Oct 11, 2016 | 25.00 | 25.01 | 24.13 | 24.16 | 5,873,072 | -1.11(-4.40%) |
Oct 10, 2016 | 25.15 | 25.40 | 25.11 | 25.27 | 2,710,234 | +0.32(+1.28%) |
Oct 07, 2016 | 25.14 | 25.18 | 24.77 | 24.95 | 2,902,321 | -0.19(-0.77%) |
Oct 06, 2016 | 25.44 | 25.58 | 25.10 | 25.14 | 3,543,533 | -0.39(-1.52%) |
Oct 05, 2016 | 25.02 | 25.61 | 24.97 | 25.53 | 4,301,124 | +0.69(+2.77%) |
Oct 04, 2016 | 25.25 | 25.29 | 24.79 | 24.84 | 3,930,738 | -0.35(-1.41%) |
Oct 03, 2016 | 24.68 | 25.67 | 24.67 | 25.20 | 6,914,558 | +0.49(+2.00%) |
Sep 30, 2016 | 24.37 | 24.84 | 24.18 | 24.70 | 4,385,260 | +0.58(+2.39%) |
Sep 29, 2016 | 24.30 | 24.54 | 23.91 | 24.13 | 4,304,977 | -0.14(-0.57%) |
Sep 28, 2016 | 24.02 | 24.29 | 23.87 | 24.27 | 2,485,867 | +0.35(+1.45%) |
Sep 27, 2016 | 23.75 | 24.00 | 23.66 | 23.92 | 2,177,587 | +0.08(+0.35%) |
Sep 26, 2016 | 24.05 | 24.26 | 23.77 | 23.84 | 3,205,794 | -0.48(-1.96%) |
Sep 23, 2016 | 24.76 | 24.91 | 24.31 | 24.31 | 3,757,153 | -0.60(-2.41%) |
Sep 22, 2016 | 24.89 | 25.47 | 24.78 | 24.91 | 3,066,176 | +0.26(+1.04%) |
Sep 21, 2016 | 24.17 | 24.70 | 24.17 | 24.66 | 4,514,124 | +0.48(+2.00%) |
Sep 20, 2016 | 24.66 | 24.66 | 24.17 | 24.17 | 2,952,137 | -0.17(-0.68%) |
Sep 19, 2016 | 24.47 | 24.72 | 24.32 | 24.34 | 3,341,877 | +0.09(+0.37%) |
Sep 16, 2016 | 24.47 | 24.50 | 24.09 | 24.25 | 7,167,939 | -0.45(-1.82%) |
Sep 15, 2016 | 24.23 | 24.79 | 24.22 | 24.70 | 2,416,111 | +0.39(+1.59%) |
Sep 14, 2016 | 24.38 | 24.61 | 24.15 | 24.31 | 3,182,399 | -0.02(-0.09%) |
Sep 13, 2016 | 24.72 | 24.80 | 24.28 | 24.33 | 4,379,067 | -0.84(-3.32%) |
Sep 12, 2016 | 24.39 | 25.24 | 24.33 | 25.17 | 4,797,408 | +0.59(+2.39%) |
Sep 09, 2016 | 25.20 | 25.27 | 24.58 | 24.58 | 4,528,855 | -0.76(-3.00%) |
Sep 08, 2016 | 25.14 | 25.45 | 25.00 | 25.34 | 3,008,969 | +0.15(+0.58%) |
Sep 07, 2016 | 24.93 | 25.21 | 24.90 | 25.20 | 2,682,178 | +0.24(+0.97%) |
Sep 06, 2016 | 24.96 | 25.03 | 24.71 | 24.96 | 3,034,978 | -0.02(-0.08%) |
Sep 02, 2016 | 24.78 | 24.98 | 24.98 | 24.98 | 2,474,863 | +0.20(+0.81%) |
Sep 01, 2016 | 25.30 | 25.40 | 24.62 | 24.78 | 4,302,787 | -0.44(-1.75%) |
Aug 31, 2016 | 25.28 | 25.42 | 24.93 | 25.22 | 4,902,347 | +0.01(+0.03%) |
Aug 30, 2016 | 25.09 | 25.35 | 25.04 | 25.21 | 3,201,369 | +0.13(+0.52%) |
Aug 29, 2016 | 25.05 | 25.23 | 24.98 | 25.08 | 2,347,085 | +0.10(+0.39%) |
Aug 26, 2016 | 25.02 | 25.26 | 24.87 | 24.98 | 4,119,554 | +0.10(+0.39%) |
Aug 25, 2016 | 24.99 | 25.03 | 24.83 | 24.89 | 2,578,782 | -0.13(-0.52%) |
Aug 24, 2016 | 25.49 | 25.49 | 24.99 | 25.02 | 4,013,849 | -0.46(-1.79%) |
Aug 23, 2016 | 25.45 | 25.56 | 25.40 | 25.47 | 3,751,312 | +0.26(+1.01%) |
Aug 22, 2016 | 25.36 | 25.43 | 25.17 | 25.22 | 3,722,977 | -0.22(-0.87%) |
Aug 19, 2016 | 25.13 | 25.52 | 25.10 | 25.44 | 4,594,009 | +0.15(+0.60%) |
Aug 18, 2016 | 25.00 | 25.29 | 24.99 | 25.29 | 2,801,434 | +0.24(+0.97%) |
Aug 17, 2016 | 24.90 | 25.14 | 24.80 | 25.05 | 3,247,989 | +0.14(+0.55%) |
Aug 16, 2016 | 24.74 | 25.03 | 24.67 | 24.91 | 3,934,955 | +0.06(+0.22%) |
Aug 15, 2016 | 24.69 | 24.89 | 24.69 | 24.85 | 2,577,701 | +0.30(+1.24%) |
Aug 12, 2016 | 24.46 | 24.59 | 24.35 | 24.55 | 3,304,545 | -0.08(-0.34%) |
Aug 11, 2016 | 24.72 | 24.82 | 24.55 | 24.63 | 2,008,651 | +0.06(+0.25%) |
Aug 10, 2016 | 24.78 | 24.84 | 24.53 | 24.57 | 2,264,312 | -0.14(-0.56%) |
Aug 09, 2016 | 25.10 | 25.12 | 24.69 | 24.71 | 4,644,341 | -0.46(-1.84%) |
Aug 08, 2016 | 25.23 | 25.51 | 25.12 | 25.17 | 4,387,757 | +0.00(+0.00%) |
Aug 05, 2016 | 24.75 | 25.20 | 24.69 | 25.17 | 4,313,601 | +0.73(+2.97%) |
Aug 04, 2016 | 24.69 | 24.73 | 24.35 | 24.44 | 4,558,279 | -0.18(-0.73%) |
Aug 03, 2016 | 24.24 | 24.71 | 24.24 | 24.62 | 4,321,085 | +0.39(+1.63%) |
Aug 02, 2016 | 24.76 | 24.98 | 24.06 | 24.23 | 5,674,490 | -0.66(-2.66%) |