Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.23 | 23.29 | 23.05 | 23.25 | 656,088 | +0.10(+0.43%) |
Oct 28, 2016 | 22.23 | 23.30 | 22.20 | 23.15 | 968,705 | +0.83(+3.72%) |
Oct 27, 2016 | 22.99 | 23.00 | 22.12 | 22.32 | 1,213,439 | -0.75(-3.25%) |
Oct 26, 2016 | 22.89 | 23.22 | 22.84 | 23.07 | 749,606 | +0.02(+0.09%) |
Oct 25, 2016 | 23.54 | 23.54 | 22.88 | 23.05 | 1,006,917 | -0.54(-2.29%) |
Oct 24, 2016 | 24.00 | 24.16 | 23.56 | 23.59 | 623,174 | -0.34(-1.42%) |
Oct 21, 2016 | 23.97 | 24.16 | 23.88 | 23.93 | 932,652 | -0.10(-0.42%) |
Oct 20, 2016 | 23.66 | 24.07 | 23.61 | 24.03 | 430,783 | +0.36(+1.52%) |
Oct 19, 2016 | 23.46 | 24.01 | 23.34 | 23.67 | 520,485 | +0.14(+0.59%) |
Oct 18, 2016 | 23.59 | 23.70 | 23.49 | 23.53 | 371,314 | +0.09(+0.38%) |
Oct 17, 2016 | 23.81 | 23.84 | 23.43 | 23.44 | 370,859 | -0.30(-1.26%) |
Oct 14, 2016 | 23.70 | 23.95 | 23.55 | 23.74 | 564,700 | +0.06(+0.25%) |
Oct 13, 2016 | 23.81 | 23.83 | 23.46 | 23.68 | 795,309 | -0.27(-1.13%) |
Oct 12, 2016 | 23.88 | 24.05 | 23.81 | 23.95 | 393,826 | +0.07(+0.29%) |
Oct 11, 2016 | 24.59 | 24.59 | 23.84 | 23.88 | 627,931 | -0.68(-2.77%) |
Oct 10, 2016 | 24.21 | 24.56 | 24.15 | 24.56 | 507,905 | +0.40(+1.66%) |
Oct 07, 2016 | 24.38 | 24.63 | 24.04 | 24.16 | 817,921 | -0.21(-0.86%) |
Oct 06, 2016 | 24.11 | 24.39 | 23.99 | 24.37 | 337,432 | +0.26(+1.08%) |
Oct 05, 2016 | 24.21 | 24.22 | 24.02 | 24.11 | 678,826 | -0.01(-0.04%) |
Oct 04, 2016 | 24.41 | 24.45 | 24.00 | 24.12 | 676,372 | -0.21(-0.86%) |
Oct 03, 2016 | 24.31 | 24.67 | 23.99 | 24.33 | 794,200 | +0.16(+0.66%) |
Sep 30, 2016 | 24.07 | 24.18 | 23.84 | 24.17 | 661,766 | +0.15(+0.62%) |
Sep 29, 2016 | 24.15 | 24.22 | 23.92 | 24.02 | 745,455 | -0.09(-0.37%) |
Sep 28, 2016 | 24.11 | 24.26 | 23.88 | 24.11 | 1,018,516 | -0.06(-0.25%) |
Sep 27, 2016 | 24.10 | 24.39 | 24.07 | 24.17 | 362,906 | +0.04(+0.17%) |
Sep 26, 2016 | 24.36 | 24.62 | 24.00 | 24.13 | 826,062 | -0.23(-0.94%) |
Sep 23, 2016 | 24.30 | 24.56 | 24.30 | 24.36 | 424,223 | +0.14(+0.58%) |
Sep 22, 2016 | 24.43 | 24.43 | 24.01 | 24.22 | 906,461 | +0.00(+0.00%) |
Sep 21, 2016 | 24.00 | 24.45 | 23.93 | 24.22 | 505,933 | +0.25(+1.04%) |
Sep 20, 2016 | 24.52 | 24.69 | 23.96 | 23.97 | 922,487 | -0.47(-1.92%) |
Sep 19, 2016 | 24.15 | 24.44 | 24.01 | 24.44 | 1,194,680 | +0.43(+1.79%) |
Sep 16, 2016 | 23.92 | 24.04 | 23.69 | 24.01 | 1,272,652 | +0.02(+0.08%) |
Sep 15, 2016 | 23.79 | 24.00 | 23.67 | 23.99 | 965,637 | +0.09(+0.38%) |
Sep 14, 2016 | 24.23 | 24.40 | 23.87 | 23.90 | 1,084,379 | -0.27(-1.12%) |
Sep 13, 2016 | 24.88 | 25.03 | 24.04 | 24.17 | 1,874,476 | -0.88(-3.51%) |
Sep 12, 2016 | 25.00 | 25.23 | 24.86 | 25.05 | 1,310,651 | +0.04(+0.16%) |
Sep 09, 2016 | 25.31 | 25.61 | 24.97 | 25.01 | 1,469,312 | -0.36(-1.42%) |
Sep 08, 2016 | 24.99 | 25.49 | 24.90 | 25.37 | 1,686,321 | +0.18(+0.71%) |
Sep 07, 2016 | 25.09 | 25.24 | 24.91 | 25.19 | 1,223,749 | +0.04(+0.16%) |
Sep 06, 2016 | 24.86 | 25.15 | 24.51 | 25.15 | 1,362,970 | +0.74(+3.03%) |
Sep 02, 2016 | 23.96 | 24.41 | 24.41 | 24.41 | 717,600 | +0.22(+0.91%) |
Sep 01, 2016 | 23.94 | 24.20 | 23.80 | 24.19 | 1,278,961 | +0.23(+0.96%) |
Aug 31, 2016 | 24.24 | 24.47 | 23.77 | 23.96 | 1,402,503 | -0.25(-1.03%) |
Aug 30, 2016 | 24.52 | 24.56 | 24.21 | 24.21 | 1,385,300 | -0.40(-1.63%) |
Aug 29, 2016 | 24.99 | 25.07 | 24.42 | 24.61 | 1,510,627 | -0.41(-1.64%) |
Aug 26, 2016 | 24.99 | 25.14 | 24.78 | 25.02 | 1,799,467 | -0.02(-0.08%) |
Aug 25, 2016 | 25.79 | 25.89 | 24.31 | 25.04 | 2,612,721 | -1.15(-4.39%) |
Aug 24, 2016 | 25.83 | 26.30 | 25.79 | 26.19 | 1,215,810 | +0.31(+1.20%) |
Aug 23, 2016 | 25.69 | 25.93 | 25.66 | 25.88 | 601,752 | +0.25(+0.98%) |
Aug 22, 2016 | 25.48 | 25.66 | 25.32 | 25.63 | 886,443 | +0.13(+0.51%) |
Aug 19, 2016 | 25.26 | 25.70 | 25.01 | 25.50 | 625,952 | +0.10(+0.39%) |
Aug 18, 2016 | 25.18 | 25.52 | 25.10 | 25.40 | 1,043,610 | +0.26(+1.03%) |
Aug 17, 2016 | 25.18 | 25.18 | 24.89 | 25.14 | 672,980 | -0.20(-0.79%) |
Aug 16, 2016 | 25.35 | 25.72 | 25.32 | 25.34 | 514,262 | -0.10(-0.39%) |
Aug 15, 2016 | 25.52 | 25.88 | 25.41 | 25.44 | 708,868 | +0.04(+0.16%) |
Aug 12, 2016 | 25.17 | 25.64 | 25.17 | 25.40 | 680,484 | +0.25(+0.99%) |
Aug 11, 2016 | 25.21 | 25.61 | 25.05 | 25.15 | 722,998 | +0.19(+0.76%) |
Aug 10, 2016 | 24.96 | 25.20 | 24.89 | 24.96 | 851,520 | -0.02(-0.08%) |
Aug 09, 2016 | 25.14 | 25.17 | 24.92 | 24.98 | 1,027,566 | -0.23(-0.91%) |
Aug 08, 2016 | 25.42 | 25.91 | 25.08 | 25.21 | 1,639,309 | -0.21(-0.83%) |
Aug 05, 2016 | 25.55 | 25.72 | 25.42 | 25.42 | 945,236 | -0.10(-0.39%) |
Aug 04, 2016 | 25.55 | 25.89 | 25.48 | 25.52 | 659,556 | +0.02(+0.08%) |
Aug 03, 2016 | 25.38 | 25.55 | 25.20 | 25.50 | 1,165,874 | +0.01(+0.04%) |
Aug 02, 2016 | 26.32 | 26.41 | 25.45 | 25.49 | 872,830 | -0.80(-3.04%) |