Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.08 | 24.12 | 24.04 | 24.06 | 1,454,602 | +0.01(+0.04%) |
Oct 28, 2016 | 24.10 | 24.19 | 24.00 | 24.05 | 934,548 | -0.13(-0.56%) |
Oct 27, 2016 | 24.17 | 24.26 | 24.12 | 24.19 | 616,792 | +0.09(+0.36%) |
Oct 26, 2016 | 24.04 | 24.16 | 24.03 | 24.10 | 561,675 | -0.11(-0.44%) |
Oct 25, 2016 | 24.29 | 24.32 | 24.19 | 24.21 | 1,102,259 | -0.06(-0.24%) |
Oct 24, 2016 | 24.28 | 24.30 | 24.21 | 24.26 | 9,977,473 | +0.03(+0.12%) |
Oct 21, 2016 | 24.10 | 24.24 | 24.09 | 24.24 | 842,800 | +0.00(+0.00%) |
Oct 20, 2016 | 24.14 | 24.26 | 24.12 | 24.24 | 679,518 | +0.13(+0.56%) |
Oct 19, 2016 | 24.06 | 24.14 | 24.04 | 24.10 | 722,531 | +0.06(+0.24%) |
Oct 18, 2016 | 24.09 | 24.09 | 24.02 | 24.04 | 775,121 | +0.21(+0.89%) |
Oct 17, 2016 | 23.87 | 23.94 | 23.80 | 23.83 | 825,647 | -0.13(-0.56%) |
Oct 14, 2016 | 24.03 | 24.08 | 23.94 | 23.97 | 699,432 | +0.15(+0.65%) |
Oct 13, 2016 | 23.70 | 23.86 | 23.62 | 23.81 | 1,444,198 | -0.17(-0.72%) |
Oct 12, 2016 | 23.96 | 24.00 | 23.92 | 23.99 | 1,169,422 | +0.00(+0.00%) |
Oct 11, 2016 | 24.11 | 24.13 | 23.92 | 23.99 | 981,394 | -0.17(-0.72%) |
Oct 10, 2016 | 24.10 | 24.20 | 24.10 | 24.16 | 466,644 | +0.19(+0.80%) |
Oct 07, 2016 | 24.02 | 24.03 | 23.89 | 23.97 | 770,350 | -0.16(-0.68%) |
Oct 06, 2016 | 24.11 | 24.15 | 24.06 | 24.13 | 762,006 | +0.00(+0.00%) |
Oct 05, 2016 | 24.06 | 24.16 | 24.06 | 24.13 | 669,299 | +0.13(+0.56%) |
Oct 04, 2016 | 24.14 | 24.17 | 23.92 | 24.00 | 737,125 | +0.12(+0.48%) |
Oct 03, 2016 | 23.85 | 23.90 | 23.80 | 23.88 | 388,670 | +0.02(+0.08%) |
Sep 30, 2016 | 23.74 | 23.92 | 23.70 | 23.86 | 1,339,302 | +0.20(+0.85%) |
Sep 29, 2016 | 23.91 | 23.97 | 23.59 | 23.66 | 1,189,309 | -0.25(-1.05%) |
Sep 28, 2016 | 23.81 | 23.92 | 23.72 | 23.91 | 967,528 | +0.20(+0.85%) |
Sep 27, 2016 | 23.55 | 23.72 | 23.52 | 23.71 | 1,469,480 | +0.13(+0.53%) |
Sep 26, 2016 | 23.62 | 23.65 | 23.57 | 23.58 | 1,184,922 | -0.31(-1.29%) |
Sep 23, 2016 | 23.95 | 23.97 | 23.89 | 23.89 | 3,376,115 | -0.17(-0.72%) |
Sep 22, 2016 | 24.09 | 24.14 | 24.04 | 24.06 | 2,244,140 | +0.23(+0.97%) |
Sep 21, 2016 | 23.76 | 23.85 | 23.64 | 23.83 | 1,552,254 | +0.27(+1.14%) |
Sep 20, 2016 | 23.63 | 23.65 | 23.53 | 23.56 | 8,330,960 | +0.15(+0.66%) |
Sep 19, 2016 | 23.49 | 23.51 | 23.38 | 23.41 | 5,949,732 | +0.08(+0.33%) |
Sep 16, 2016 | 23.34 | 23.36 | 23.27 | 23.33 | 10,635,405 | -0.12(-0.53%) |
Sep 15, 2016 | 23.30 | 23.51 | 23.29 | 23.46 | 5,750,076 | +0.16(+0.70%) |
Sep 14, 2016 | 23.36 | 23.44 | 23.25 | 23.29 | 1,393,470 | -0.10(-0.41%) |
Sep 13, 2016 | 23.52 | 23.53 | 23.27 | 23.39 | 1,344,067 | -0.35(-1.46%) |
Sep 12, 2016 | 23.42 | 23.74 | 23.40 | 23.74 | 775,553 | +0.13(+0.57%) |
Sep 09, 2016 | 23.89 | 23.90 | 23.60 | 23.60 | 903,752 | -0.40(-1.68%) |
Sep 08, 2016 | 23.92 | 24.03 | 23.91 | 24.01 | 526,641 | +0.00(+0.00%) |
Sep 07, 2016 | 24.02 | 24.08 | 23.99 | 24.01 | 901,535 | +0.03(+0.12%) |
Sep 06, 2016 | 24.05 | 24.09 | 23.93 | 23.98 | 705,565 | -0.12(-0.48%) |
Sep 02, 2016 | 23.96 | 24.09 | 24.09 | 24.09 | 3,475,964 | +0.33(+1.38%) |
Sep 01, 2016 | 23.81 | 23.84 | 23.61 | 23.76 | 3,239,374 | +0.08(+0.33%) |
Aug 31, 2016 | 23.76 | 23.78 | 23.59 | 23.69 | 683,735 | -0.06(-0.24%) |
Aug 30, 2016 | 23.76 | 23.79 | 23.72 | 23.75 | 1,164,603 | +0.10(+0.41%) |
Aug 29, 2016 | 23.57 | 23.67 | 23.57 | 23.65 | 344,976 | +0.10(+0.41%) |
Aug 26, 2016 | 23.51 | 23.64 | 23.41 | 23.55 | 1,007,138 | +0.05(+0.20%) |
Aug 25, 2016 | 23.51 | 23.57 | 23.49 | 23.51 | 818,048 | -0.11(-0.45%) |
Aug 24, 2016 | 23.65 | 23.70 | 23.57 | 23.61 | 745,461 | +0.01(+0.04%) |
Aug 23, 2016 | 23.63 | 23.68 | 23.60 | 23.60 | 960,033 | +0.10(+0.41%) |
Aug 22, 2016 | 23.42 | 23.52 | 23.41 | 23.51 | 755,952 | +0.01(+0.04%) |
Aug 19, 2016 | 23.45 | 23.51 | 23.38 | 23.50 | 481,738 | -0.07(-0.29%) |
Aug 18, 2016 | 23.52 | 23.57 | 23.51 | 23.56 | 502,730 | -0.07(-0.28%) |
Aug 17, 2016 | 23.60 | 23.64 | 23.48 | 23.63 | 669,449 | +0.03(+0.12%) |
Aug 16, 2016 | 23.63 | 23.68 | 23.58 | 23.60 | 611,496 | -0.23(-0.97%) |
Aug 15, 2016 | 23.82 | 23.88 | 23.82 | 23.83 | 1,201,111 | +0.08(+0.32%) |
Aug 12, 2016 | 23.74 | 23.80 | 23.73 | 23.76 | 535,299 | -0.08(-0.32%) |
Aug 11, 2016 | 23.74 | 23.88 | 23.71 | 23.83 | 1,433,500 | +0.23(+0.98%) |
Aug 10, 2016 | 23.65 | 23.67 | 23.59 | 23.60 | 1,716,428 | -0.02(-0.08%) |
Aug 09, 2016 | 23.58 | 23.70 | 23.58 | 23.62 | 671,516 | +0.13(+0.57%) |
Aug 08, 2016 | 23.47 | 23.51 | 23.46 | 23.49 | 553,435 | +0.12(+0.49%) |
Aug 05, 2016 | 23.32 | 23.41 | 23.31 | 23.37 | 1,337,906 | +0.17(+0.75%) |
Aug 04, 2016 | 23.09 | 23.20 | 23.06 | 23.20 | 2,852,494 | +0.21(+0.92%) |
Aug 03, 2016 | 22.84 | 22.99 | 22.83 | 22.99 | 832,607 | +0.02(+0.08%) |
Aug 02, 2016 | 23.08 | 23.08 | 22.86 | 22.97 | 1,702,966 | -0.31(-1.32%) |