Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.41 | 22.41 | 22.11 | 22.18 | 51,375,756 | -0.15(-0.69%) |
Oct 28, 2016 | 22.75 | 22.78 | 22.30 | 22.34 | 40,751,580 | -0.38(-1.69%) |
Oct 27, 2016 | 22.79 | 22.95 | 22.65 | 22.72 | 26,091,446 | +0.06(+0.25%) |
Oct 26, 2016 | 22.58 | 22.81 | 22.49 | 22.67 | 24,447,330 | +0.08(+0.37%) |
Oct 25, 2016 | 22.40 | 22.65 | 22.38 | 22.58 | 27,639,850 | +0.11(+0.47%) |
Oct 24, 2016 | 22.60 | 22.64 | 22.42 | 22.48 | 27,997,246 | -0.04(-0.16%) |
Oct 21, 2016 | 22.68 | 22.70 | 22.51 | 22.51 | 26,923,560 | -0.25(-1.11%) |
Oct 20, 2016 | 22.73 | 22.90 | 22.73 | 22.76 | 27,577,394 | -0.04(-0.18%) |
Oct 19, 2016 | 22.91 | 22.98 | 22.73 | 22.81 | 23,390,586 | -0.06(-0.28%) |
Oct 18, 2016 | 22.90 | 22.99 | 22.81 | 22.87 | 21,189,574 | +0.13(+0.58%) |
Oct 17, 2016 | 22.79 | 22.88 | 22.72 | 22.74 | 24,191,186 | -0.11(-0.49%) |
Oct 14, 2016 | 22.90 | 23.02 | 22.85 | 22.85 | 22,255,532 | -0.07(-0.31%) |
Oct 13, 2016 | 22.79 | 23.02 | 22.75 | 22.92 | 34,566,564 | -0.22(-0.94%) |
Oct 12, 2016 | 23.18 | 23.26 | 23.04 | 23.13 | 21,639,852 | -0.04(-0.18%) |
Oct 11, 2016 | 23.48 | 23.48 | 23.04 | 23.18 | 24,773,474 | -0.34(-1.43%) |
Oct 10, 2016 | 23.54 | 23.67 | 23.48 | 23.51 | 23,419,130 | +0.04(+0.15%) |
Oct 07, 2016 | 23.58 | 23.79 | 23.38 | 23.48 | 21,183,972 | -0.06(-0.27%) |
Oct 06, 2016 | 23.63 | 23.65 | 23.41 | 23.54 | 22,797,650 | -0.17(-0.74%) |
Oct 05, 2016 | 23.60 | 23.77 | 23.56 | 23.72 | 19,934,100 | +0.13(+0.53%) |
Oct 04, 2016 | 23.51 | 23.72 | 23.44 | 23.59 | 29,877,036 | +0.03(+0.12%) |
Oct 03, 2016 | 23.60 | 23.60 | 23.35 | 23.56 | 25,580,812 | -0.13(-0.56%) |
Sep 30, 2016 | 23.39 | 23.80 | 23.37 | 23.69 | 40,782,156 | +0.38(+1.65%) |
Sep 29, 2016 | 23.74 | 23.83 | 23.30 | 23.31 | 35,712,328 | -0.47(-1.97%) |
Sep 28, 2016 | 23.68 | 23.79 | 23.57 | 23.78 | 20,447,844 | +0.11(+0.47%) |
Sep 27, 2016 | 23.63 | 23.70 | 23.42 | 23.67 | 22,269,588 | +0.13(+0.56%) |
Sep 26, 2016 | 23.73 | 23.79 | 23.38 | 23.53 | 42,205,084 | -0.43(-1.81%) |
Sep 23, 2016 | 23.90 | 24.04 | 23.79 | 23.97 | 18,492,888 | +0.08(+0.32%) |
Sep 22, 2016 | 24.02 | 24.09 | 23.83 | 23.89 | 23,924,200 | -0.09(-0.38%) |
Sep 21, 2016 | 23.72 | 24.02 | 23.60 | 23.98 | 22,233,482 | +0.33(+1.39%) |
Sep 20, 2016 | 23.67 | 23.74 | 23.51 | 23.65 | 20,174,124 | +0.11(+0.48%) |
Sep 19, 2016 | 23.78 | 23.81 | 23.50 | 23.54 | 25,075,704 | -0.20(-0.85%) |
Sep 16, 2016 | 23.92 | 23.94 | 23.67 | 23.74 | 36,615,988 | -0.14(-0.59%) |
Sep 15, 2016 | 23.71 | 24.02 | 23.48 | 23.88 | 29,806,588 | +0.14(+0.59%) |
Sep 14, 2016 | 23.87 | 24.03 | 23.69 | 23.74 | 27,022,232 | -0.07(-0.29%) |
Sep 13, 2016 | 24.09 | 24.09 | 23.68 | 23.81 | 29,671,864 | -0.43(-1.76%) |
Sep 12, 2016 | 23.79 | 24.30 | 23.74 | 24.24 | 27,765,304 | +0.38(+1.61%) |
Sep 09, 2016 | 24.17 | 24.20 | 23.85 | 23.86 | 31,999,872 | -0.43(-1.79%) |
Sep 08, 2016 | 24.28 | 24.35 | 24.22 | 24.29 | 26,061,232 | -0.08(-0.34%) |
Sep 07, 2016 | 24.29 | 24.41 | 24.26 | 24.37 | 21,177,980 | +0.05(+0.20%) |
Sep 06, 2016 | 24.40 | 24.48 | 24.31 | 24.32 | 24,251,788 | +0.00(+0.00%) |
Sep 02, 2016 | 24.33 | 24.32 | 24.32 | 24.32 | 20,635,198 | +0.06(+0.26%) |
Sep 01, 2016 | 24.30 | 24.44 | 24.21 | 24.26 | 22,758,148 | -0.08(-0.35%) |
Aug 31, 2016 | 24.39 | 24.44 | 24.21 | 24.35 | 29,727,636 | -0.06(-0.23%) |
Aug 30, 2016 | 24.56 | 24.61 | 24.38 | 24.40 | 20,715,792 | -0.16(-0.66%) |
Aug 29, 2016 | 24.44 | 24.60 | 24.36 | 24.56 | 21,619,780 | +0.20(+0.83%) |
Aug 26, 2016 | 24.35 | 24.55 | 24.25 | 24.36 | 26,833,506 | +0.04(+0.14%) |
Aug 25, 2016 | 24.32 | 24.62 | 24.25 | 24.32 | 25,871,948 | -0.04(-0.14%) |
Aug 24, 2016 | 24.65 | 24.75 | 24.32 | 24.36 | 32,216,302 | -0.19(-0.77%) |
Aug 23, 2016 | 24.48 | 24.67 | 24.42 | 24.55 | 24,240,388 | +0.17(+0.72%) |
Aug 22, 2016 | 24.35 | 24.68 | 24.32 | 24.37 | 37,223,828 | -0.10(-0.40%) |
Aug 19, 2016 | 24.53 | 24.57 | 24.36 | 24.47 | 27,971,572 | -0.15(-0.60%) |
Aug 18, 2016 | 24.58 | 24.74 | 24.48 | 24.62 | 23,058,826 | +0.04(+0.14%) |
Aug 17, 2016 | 24.31 | 24.59 | 24.31 | 24.58 | 24,358,706 | +0.24(+1.01%) |
Aug 16, 2016 | 24.44 | 24.54 | 24.32 | 24.34 | 21,622,436 | -0.22(-0.91%) |
Aug 15, 2016 | 24.52 | 24.60 | 24.44 | 24.56 | 17,658,604 | +0.09(+0.37%) |
Aug 12, 2016 | 24.54 | 24.56 | 24.31 | 24.47 | 21,483,382 | -0.12(-0.48%) |
Aug 11, 2016 | 24.58 | 24.68 | 24.55 | 24.59 | 19,131,814 | +0.01(+0.06%) |
Aug 10, 2016 | 24.60 | 24.61 | 24.42 | 24.58 | 20,190,344 | +0.04(+0.14%) |
Aug 09, 2016 | 24.48 | 24.69 | 24.42 | 24.54 | 24,485,542 | +0.11(+0.43%) |
Aug 08, 2016 | 24.68 | 24.68 | 24.28 | 24.44 | 43,655,624 | -0.36(-1.44%) |
Aug 05, 2016 | 24.74 | 24.86 | 24.64 | 24.79 | 38,875,792 | +0.20(+0.83%) |
Aug 04, 2016 | 24.83 | 24.85 | 24.59 | 24.59 | 35,915,980 | -0.10(-0.40%) |
Aug 03, 2016 | 25.12 | 25.15 | 24.53 | 24.69 | 60,947,776 | -0.56(-2.22%) |
Aug 02, 2016 | 25.50 | 25.55 | 25.07 | 25.25 | 47,740,480 | -0.64(-2.47%) |