Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.86 | 24.06 | 23.63 | 24.04 | 398,191 | +0.20(+0.82%) |
Oct 28, 2016 | 23.80 | 24.15 | 23.75 | 23.85 | 146,623 | +0.08(+0.34%) |
Oct 27, 2016 | 24.03 | 24.14 | 23.71 | 23.77 | 173,359 | -0.12(-0.52%) |
Oct 26, 2016 | 24.33 | 24.44 | 23.87 | 23.89 | 234,743 | -0.54(-2.19%) |
Oct 25, 2016 | 24.44 | 24.54 | 24.32 | 24.43 | 183,766 | -0.01(-0.04%) |
Oct 24, 2016 | 24.39 | 24.51 | 24.35 | 24.44 | 169,883 | +0.23(+0.96%) |
Oct 21, 2016 | 23.94 | 24.28 | 23.86 | 24.20 | 151,434 | +0.10(+0.41%) |
Oct 20, 2016 | 24.39 | 24.39 | 23.86 | 24.11 | 206,428 | -0.31(-1.28%) |
Oct 19, 2016 | 24.16 | 24.49 | 24.11 | 24.42 | 200,423 | +0.33(+1.37%) |
Oct 18, 2016 | 24.51 | 24.51 | 24.09 | 24.09 | 202,462 | -0.13(-0.55%) |
Oct 17, 2016 | 24.18 | 24.36 | 23.89 | 24.22 | 162,932 | +0.02(+0.07%) |
Oct 14, 2016 | 24.25 | 24.47 | 24.15 | 24.20 | 213,591 | +0.06(+0.26%) |
Oct 13, 2016 | 24.36 | 24.36 | 24.11 | 24.14 | 223,504 | -0.38(-1.53%) |
Oct 12, 2016 | 24.40 | 24.66 | 24.26 | 24.52 | 190,450 | +0.06(+0.26%) |
Oct 11, 2016 | 24.73 | 24.73 | 24.25 | 24.45 | 235,468 | -0.29(-1.19%) |
Oct 10, 2016 | 24.52 | 24.81 | 24.52 | 24.75 | 200,613 | +0.33(+1.35%) |
Oct 07, 2016 | 24.93 | 24.93 | 24.35 | 24.42 | 239,983 | -0.46(-1.87%) |
Oct 06, 2016 | 24.83 | 25.01 | 24.27 | 24.88 | 339,710 | -0.04(-0.18%) |
Oct 05, 2016 | 25.00 | 25.04 | 24.74 | 24.93 | 311,324 | -0.04(-0.18%) |
Oct 04, 2016 | 24.61 | 25.14 | 24.53 | 24.97 | 526,036 | +0.38(+1.53%) |
Oct 03, 2016 | 24.34 | 24.68 | 24.21 | 24.60 | 649,809 | +0.29(+1.21%) |
Sep 30, 2016 | 24.50 | 24.50 | 24.09 | 24.30 | 581,714 | -0.01(-0.04%) |
Sep 29, 2016 | 22.83 | 24.63 | 22.83 | 24.31 | 1,138,074 | -1.06(-4.19%) |
Sep 28, 2016 | 24.98 | 25.45 | 24.95 | 25.37 | 510,934 | +0.40(+1.61%) |
Sep 27, 2016 | 24.88 | 25.05 | 24.75 | 24.97 | 294,261 | +0.18(+0.72%) |
Sep 26, 2016 | 24.96 | 25.03 | 24.78 | 24.79 | 142,241 | -0.36(-1.42%) |
Sep 23, 2016 | 25.16 | 25.23 | 24.84 | 25.15 | 318,874 | +0.00(+0.00%) |
Sep 22, 2016 | 24.79 | 25.19 | 24.70 | 25.15 | 296,057 | +0.56(+2.29%) |
Sep 21, 2016 | 24.46 | 24.61 | 24.18 | 24.59 | 241,927 | +0.26(+1.07%) |
Sep 20, 2016 | 24.40 | 24.67 | 24.32 | 24.33 | 206,264 | -0.02(-0.07%) |
Sep 19, 2016 | 24.33 | 24.56 | 24.23 | 24.35 | 310,968 | +0.21(+0.85%) |
Sep 16, 2016 | 24.53 | 24.57 | 24.13 | 24.14 | 736,995 | -0.41(-1.67%) |
Sep 15, 2016 | 24.24 | 24.72 | 24.11 | 24.55 | 354,690 | +0.25(+1.03%) |
Sep 14, 2016 | 24.71 | 25.03 | 24.25 | 24.30 | 273,455 | -0.44(-1.77%) |
Sep 13, 2016 | 25.39 | 25.93 | 24.67 | 24.74 | 379,054 | -1.04(-4.02%) |
Sep 12, 2016 | 25.17 | 25.83 | 25.17 | 25.78 | 426,695 | +0.44(+1.73%) |
Sep 09, 2016 | 26.11 | 26.11 | 25.34 | 25.34 | 261,684 | -0.97(-3.70%) |
Sep 08, 2016 | 26.56 | 26.56 | 26.18 | 26.31 | 168,479 | -0.29(-1.11%) |
Sep 07, 2016 | 26.40 | 26.62 | 26.33 | 26.61 | 237,897 | +0.24(+0.91%) |
Sep 06, 2016 | 26.44 | 26.45 | 26.12 | 26.37 | 224,628 | -0.08(-0.30%) |
Sep 02, 2016 | 26.26 | 26.45 | 26.45 | 26.45 | 233,812 | +0.23(+0.89%) |
Sep 01, 2016 | 25.92 | 26.22 | 25.72 | 26.21 | 255,241 | +0.29(+1.14%) |
Aug 31, 2016 | 25.84 | 26.02 | 25.30 | 25.92 | 362,391 | +0.04(+0.17%) |
Aug 30, 2016 | 25.96 | 26.12 | 25.58 | 25.87 | 265,866 | -0.09(-0.34%) |
Aug 29, 2016 | 25.93 | 26.08 | 25.45 | 25.96 | 176,800 | +0.04(+0.17%) |
Aug 26, 2016 | 25.98 | 26.03 | 25.58 | 25.92 | 256,913 | +0.12(+0.45%) |
Aug 25, 2016 | 25.53 | 26.01 | 25.53 | 25.80 | 270,456 | +0.23(+0.91%) |
Aug 24, 2016 | 25.72 | 25.76 | 25.46 | 25.57 | 159,504 | -0.19(-0.73%) |
Aug 23, 2016 | 25.69 | 25.82 | 25.57 | 25.76 | 275,496 | +0.12(+0.45%) |
Aug 22, 2016 | 25.74 | 25.74 | 25.09 | 25.64 | 174,516 | -0.18(-0.69%) |
Aug 19, 2016 | 25.92 | 26.10 | 25.62 | 25.82 | 196,142 | -0.17(-0.65%) |
Aug 18, 2016 | 25.53 | 26.00 | 25.48 | 25.99 | 205,956 | +0.44(+1.71%) |
Aug 17, 2016 | 25.62 | 25.76 | 25.08 | 25.55 | 121,005 | -0.10(-0.38%) |
Aug 16, 2016 | 25.94 | 25.94 | 25.45 | 25.65 | 156,515 | -0.31(-1.20%) |
Aug 15, 2016 | 25.59 | 26.07 | 25.59 | 25.96 | 193,527 | +0.37(+1.43%) |
Aug 12, 2016 | 25.63 | 25.68 | 25.52 | 25.60 | 130,543 | -0.07(-0.28%) |
Aug 11, 2016 | 25.83 | 25.99 | 25.63 | 25.67 | 188,368 | -0.13(-0.52%) |
Aug 10, 2016 | 25.70 | 25.87 | 25.55 | 25.80 | 144,524 | +0.13(+0.49%) |
Aug 09, 2016 | 25.54 | 25.78 | 25.51 | 25.68 | 143,796 | +0.13(+0.52%) |
Aug 08, 2016 | 26.05 | 26.05 | 25.51 | 25.54 | 124,170 | -0.44(-1.69%) |
Aug 05, 2016 | 25.70 | 26.06 | 25.31 | 25.98 | 198,429 | +0.38(+1.50%) |
Aug 04, 2016 | 25.69 | 25.80 | 25.39 | 25.60 | 126,886 | -0.08(-0.31%) |
Aug 03, 2016 | 25.59 | 25.68 | 25.38 | 25.68 | 113,139 | +0.06(+0.24%) |
Aug 02, 2016 | 25.81 | 25.83 | 25.45 | 25.62 | 164,327 | -0.18(-0.69%) |