Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.27 | 24.46 | 24.27 | 24.43 | 282,348 | +0.22(+0.90%) |
Oct 28, 2016 | 24.19 | 24.39 | 24.15 | 24.21 | 374,192 | +0.02(+0.10%) |
Oct 27, 2016 | 24.49 | 24.51 | 24.14 | 24.19 | 431,625 | -0.23(-0.96%) |
Oct 26, 2016 | 24.39 | 24.49 | 24.33 | 24.42 | 432,292 | -0.08(-0.33%) |
Oct 25, 2016 | 24.60 | 24.60 | 24.44 | 24.50 | 269,848 | -0.13(-0.53%) |
Oct 24, 2016 | 24.67 | 24.78 | 24.56 | 24.63 | 437,723 | +0.10(+0.42%) |
Oct 21, 2016 | 24.43 | 24.55 | 24.35 | 24.53 | 289,402 | -0.01(-0.06%) |
Oct 20, 2016 | 24.59 | 24.65 | 24.44 | 24.54 | 212,196 | -0.07(-0.29%) |
Oct 19, 2016 | 24.53 | 24.66 | 24.45 | 24.61 | 255,003 | +0.12(+0.48%) |
Oct 18, 2016 | 24.54 | 24.55 | 24.39 | 24.50 | 573,985 | +0.18(+0.72%) |
Oct 17, 2016 | 24.35 | 24.43 | 24.31 | 24.32 | 455,667 | -0.03(-0.11%) |
Oct 14, 2016 | 24.47 | 24.56 | 24.35 | 24.35 | 315,048 | -0.03(-0.11%) |
Oct 13, 2016 | 24.27 | 24.44 | 24.16 | 24.37 | 376,408 | -0.06(-0.25%) |
Oct 12, 2016 | 24.36 | 24.49 | 24.30 | 24.43 | 295,584 | +0.12(+0.48%) |
Oct 11, 2016 | 24.58 | 24.58 | 24.23 | 24.32 | 433,355 | -0.33(-1.34%) |
Oct 10, 2016 | 24.62 | 24.75 | 24.62 | 24.65 | 413,012 | +0.15(+0.63%) |
Oct 07, 2016 | 24.69 | 24.74 | 24.40 | 24.49 | 296,122 | -0.14(-0.57%) |
Oct 06, 2016 | 24.58 | 24.68 | 24.48 | 24.63 | 381,228 | +0.03(+0.12%) |
Oct 05, 2016 | 24.70 | 24.72 | 24.60 | 24.60 | 313,214 | +0.01(+0.02%) |
Oct 04, 2016 | 24.90 | 24.90 | 24.49 | 24.60 | 659,215 | -0.27(-1.07%) |
Oct 03, 2016 | 24.97 | 24.97 | 24.81 | 24.86 | 641,044 | -0.16(-0.63%) |
Sep 30, 2016 | 25.04 | 25.11 | 24.95 | 25.02 | 478,502 | +0.10(+0.41%) |
Sep 29, 2016 | 25.14 | 25.18 | 24.87 | 24.92 | 418,391 | -0.25(-0.97%) |
Sep 28, 2016 | 24.99 | 25.19 | 24.86 | 25.16 | 312,945 | +0.22(+0.89%) |
Sep 27, 2016 | 24.93 | 25.00 | 24.87 | 24.94 | 274,914 | +0.01(+0.02%) |
Sep 26, 2016 | 24.97 | 25.04 | 24.94 | 24.94 | 449,344 | -0.11(-0.45%) |
Sep 23, 2016 | 25.13 | 25.16 | 25.05 | 25.05 | 370,671 | -0.13(-0.51%) |
Sep 22, 2016 | 25.04 | 25.20 | 25.04 | 25.18 | 311,707 | +0.27(+1.08%) |
Sep 21, 2016 | 24.62 | 24.92 | 24.56 | 24.91 | 301,252 | +0.35(+1.43%) |
Sep 20, 2016 | 24.76 | 24.76 | 24.55 | 24.56 | 182,792 | -0.08(-0.33%) |
Sep 19, 2016 | 24.57 | 24.74 | 24.55 | 24.64 | 217,042 | +0.17(+0.68%) |
Sep 16, 2016 | 24.46 | 24.51 | 24.37 | 24.47 | 220,027 | -0.08(-0.34%) |
Sep 15, 2016 | 24.32 | 24.60 | 24.28 | 24.56 | 247,364 | +0.23(+0.93%) |
Sep 14, 2016 | 24.40 | 24.53 | 24.25 | 24.33 | 222,067 | -0.05(-0.21%) |
Sep 13, 2016 | 24.67 | 24.69 | 24.29 | 24.38 | 347,721 | -0.46(-1.84%) |
Sep 12, 2016 | 24.40 | 24.88 | 24.37 | 24.84 | 495,790 | +0.31(+1.28%) |
Sep 09, 2016 | 25.14 | 25.24 | 24.53 | 24.53 | 434,213 | -0.78(-3.09%) |
Sep 08, 2016 | 25.37 | 25.38 | 25.30 | 25.31 | 338,064 | -0.12(-0.45%) |
Sep 07, 2016 | 25.27 | 25.43 | 25.23 | 25.43 | 700,650 | +0.15(+0.59%) |
Sep 06, 2016 | 25.27 | 25.29 | 25.15 | 25.28 | 220,704 | +0.03(+0.11%) |
Sep 02, 2016 | 25.11 | 25.25 | 25.25 | 25.25 | 211,718 | +0.25(+1.00%) |
Sep 01, 2016 | 25.03 | 25.06 | 24.85 | 25.00 | 339,096 | -0.02(-0.09%) |
Aug 31, 2016 | 25.08 | 25.08 | 24.89 | 25.02 | 589,970 | -0.07(-0.27%) |
Aug 30, 2016 | 25.17 | 25.21 | 25.01 | 25.09 | 295,334 | -0.06(-0.25%) |
Aug 29, 2016 | 25.02 | 25.20 | 25.02 | 25.15 | 332,770 | +0.18(+0.70%) |
Aug 26, 2016 | 25.16 | 25.32 | 24.87 | 24.98 | 453,340 | -0.15(-0.59%) |
Aug 25, 2016 | 25.08 | 25.22 | 25.04 | 25.13 | 441,031 | +0.03(+0.13%) |
Aug 24, 2016 | 25.21 | 25.22 | 25.05 | 25.09 | 224,702 | -0.15(-0.59%) |
Aug 23, 2016 | 25.24 | 25.31 | 25.23 | 25.24 | 242,288 | +0.08(+0.33%) |
Aug 22, 2016 | 25.12 | 25.16 | 25.05 | 25.16 | 361,270 | +0.00(+0.01%) |
Aug 19, 2016 | 25.12 | 25.18 | 25.04 | 25.16 | 166,322 | -0.02(-0.07%) |
Aug 18, 2016 | 25.03 | 25.17 | 25.03 | 25.17 | 1,010,319 | +0.16(+0.62%) |
Aug 17, 2016 | 24.98 | 25.04 | 24.81 | 25.02 | 302,257 | +0.04(+0.15%) |
Aug 16, 2016 | 25.15 | 25.15 | 24.96 | 24.98 | 321,417 | -0.21(-0.85%) |
Aug 15, 2016 | 25.15 | 25.27 | 25.15 | 25.19 | 230,604 | +0.09(+0.35%) |
Aug 12, 2016 | 25.12 | 25.21 | 25.05 | 25.10 | 370,125 | +0.01(+0.03%) |
Aug 11, 2016 | 25.09 | 25.12 | 24.99 | 25.10 | 448,513 | +0.13(+0.52%) |
Aug 10, 2016 | 25.04 | 25.07 | 24.93 | 24.97 | 341,991 | -0.06(-0.24%) |
Aug 09, 2016 | 25.08 | 25.09 | 24.99 | 25.03 | 308,714 | -0.02(-0.08%) |
Aug 08, 2016 | 25.05 | 25.13 | 25.03 | 25.05 | 200,081 | +0.01(+0.05%) |
Aug 05, 2016 | 25.05 | 25.07 | 24.98 | 25.03 | 454,904 | +0.10(+0.42%) |
Aug 04, 2016 | 24.92 | 24.99 | 24.85 | 24.93 | 201,224 | +0.03(+0.13%) |
Aug 03, 2016 | 24.76 | 24.90 | 24.63 | 24.90 | 431,730 | +0.12(+0.48%) |
Aug 02, 2016 | 25.03 | 25.03 | 24.70 | 24.78 | 310,953 | -0.28(-1.11%) |