Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.50 | 25.50 | 25.15 | 25.16 | 14,271 | -0.28(-1.10%) |
Oct 28, 2016 | 25.50 | 25.66 | 25.39 | 25.44 | 7,895 | -0.15(-0.60%) |
Oct 27, 2016 | 25.84 | 25.84 | 25.59 | 25.59 | 7,612 | -0.17(-0.65%) |
Oct 26, 2016 | 25.90 | 25.90 | 25.73 | 25.76 | 16,928 | -0.22(-0.86%) |
Oct 25, 2016 | 26.10 | 26.10 | 25.98 | 25.98 | 8,574 | -0.03(-0.11%) |
Oct 24, 2016 | 25.98 | 26.07 | 25.98 | 26.01 | 5,729 | +0.12(+0.45%) |
Oct 21, 2016 | 25.74 | 25.90 | 25.74 | 25.89 | 3,501 | -0.08(-0.30%) |
Oct 20, 2016 | 25.97 | 25.99 | 25.80 | 25.97 | 7,423 | +0.03(+0.11%) |
Oct 19, 2016 | 25.92 | 25.98 | 25.88 | 25.94 | 9,779 | +0.07(+0.26%) |
Oct 18, 2016 | 25.87 | 25.95 | 25.87 | 25.87 | 10,019 | +0.37(+1.44%) |
Oct 17, 2016 | 25.55 | 25.60 | 25.51 | 25.51 | 24,154 | -0.10(-0.38%) |
Oct 14, 2016 | 25.71 | 25.99 | 25.60 | 25.60 | 42,084 | +0.08(+0.30%) |
Oct 13, 2016 | 25.60 | 25.60 | 25.16 | 25.53 | 29,339 | -0.52(-2.00%) |
Oct 12, 2016 | 26.09 | 26.22 | 25.93 | 26.05 | 18,126 | -0.14(-0.53%) |
Oct 11, 2016 | 26.60 | 26.60 | 26.04 | 26.18 | 336,077 | -0.79(-2.91%) |
Oct 10, 2016 | 26.49 | 27.04 | 26.49 | 26.97 | 68,681 | +0.53(+2.02%) |
Oct 07, 2016 | 26.78 | 26.78 | 26.32 | 26.44 | 29,316 | -0.32(-1.18%) |
Oct 06, 2016 | 26.76 | 26.89 | 26.63 | 26.75 | 94,033 | -0.15(-0.57%) |
Oct 05, 2016 | 26.80 | 26.96 | 26.80 | 26.90 | 15,156 | +0.28(+1.07%) |
Oct 04, 2016 | 26.51 | 27.11 | 26.48 | 26.62 | 160,767 | +0.15(+0.55%) |
Oct 03, 2016 | 26.38 | 26.49 | 26.36 | 26.48 | 147,831 | +0.06(+0.23%) |
Sep 30, 2016 | 26.47 | 26.49 | 26.34 | 26.42 | 3,591 | -0.02(-0.08%) |
Sep 29, 2016 | 26.53 | 26.65 | 26.37 | 26.44 | 25,792 | -0.33(-1.22%) |
Sep 28, 2016 | 26.76 | 26.76 | 26.47 | 26.76 | 3,315 | +0.11(+0.43%) |
Sep 27, 2016 | 26.46 | 26.70 | 26.46 | 26.65 | 6,283 | +0.38(+1.47%) |
Sep 26, 2016 | 26.38 | 26.38 | 26.18 | 26.26 | 22,060 | -0.33(-1.25%) |
Sep 23, 2016 | 26.68 | 26.75 | 26.58 | 26.60 | 17,819 | -0.21(-0.77%) |
Sep 22, 2016 | 26.62 | 26.83 | 26.62 | 26.80 | 18,073 | +0.42(+1.58%) |
Sep 21, 2016 | 25.97 | 26.39 | 25.97 | 26.39 | 9,675 | +0.75(+2.91%) |
Sep 20, 2016 | 25.84 | 25.84 | 25.64 | 25.64 | 6,150 | -0.21(-0.82%) |
Sep 19, 2016 | 25.92 | 26.04 | 25.72 | 25.86 | 4,762 | +0.05(+0.19%) |
Sep 16, 2016 | 25.81 | 25.83 | 25.74 | 25.81 | 9,842 | -0.02(-0.08%) |
Sep 15, 2016 | 25.56 | 25.83 | 25.56 | 25.83 | 5,941 | +0.44(+1.74%) |
Sep 14, 2016 | 25.33 | 25.57 | 25.33 | 25.39 | 9,191 | +0.15(+0.60%) |
Sep 13, 2016 | 25.33 | 25.38 | 25.12 | 25.23 | 4,206 | -0.50(-1.96%) |
Sep 12, 2016 | 24.98 | 25.78 | 24.98 | 25.74 | 2,918 | +0.48(+1.92%) |
Sep 09, 2016 | 25.62 | 25.64 | 25.24 | 25.25 | 13,369 | -0.89(-3.41%) |
Sep 08, 2016 | 26.17 | 26.27 | 26.12 | 26.15 | 7,311 | -0.02(-0.07%) |
Sep 07, 2016 | 26.39 | 26.39 | 26.11 | 26.17 | 8,245 | -0.10(-0.39%) |
Sep 06, 2016 | 26.05 | 26.34 | 26.05 | 26.27 | 16,547 | +0.65(+2.55%) |
Sep 02, 2016 | 25.72 | 25.61 | 25.61 | 25.61 | 3,405 | +0.23(+0.92%) |
Sep 01, 2016 | 25.23 | 25.38 | 25.22 | 25.38 | 5,271 | +0.32(+1.28%) |
Aug 31, 2016 | 24.98 | 25.09 | 24.88 | 25.06 | 5,720 | -0.05(-0.19%) |
Aug 30, 2016 | 25.09 | 25.12 | 25.04 | 25.11 | 3,602 | +0.11(+0.43%) |
Aug 29, 2016 | 24.92 | 25.01 | 24.90 | 25.00 | 3,648 | +0.12(+0.50%) |
Aug 26, 2016 | 25.08 | 25.12 | 24.74 | 24.88 | 1,388 | +0.15(+0.59%) |
Aug 25, 2016 | 24.57 | 24.74 | 24.57 | 24.73 | 10,191 | -0.01(-0.04%) |
Aug 24, 2016 | 24.98 | 24.98 | 24.74 | 24.74 | 1,379 | -0.28(-1.12%) |
Aug 23, 2016 | 25.02 | 25.10 | 25.01 | 25.02 | 2,999 | +0.19(+0.75%) |
Aug 22, 2016 | 24.85 | 24.86 | 24.77 | 24.83 | 1,865 | -0.17(-0.67%) |
Aug 19, 2016 | 24.86 | 25.01 | 24.86 | 25.00 | 3,949 | -0.01(-0.04%) |
Aug 18, 2016 | 24.96 | 25.01 | 24.87 | 25.01 | 2,161 | +0.15(+0.58%) |
Aug 17, 2016 | 24.81 | 24.95 | 24.69 | 24.87 | 32,761 | -0.20(-0.79%) |
Aug 16, 2016 | 25.23 | 25.23 | 24.96 | 25.06 | 6,764 | -0.02(-0.06%) |
Aug 15, 2016 | 24.84 | 25.16 | 24.84 | 25.08 | 22,697 | +0.45(+1.81%) |
Aug 12, 2016 | 24.38 | 24.64 | 24.38 | 24.63 | 33,805 | +0.21(+0.87%) |
Aug 11, 2016 | 24.28 | 24.44 | 24.28 | 24.42 | 15,800 | +0.32(+1.31%) |
Aug 10, 2016 | 24.13 | 24.17 | 24.06 | 24.11 | 2,573 | +0.18(+0.75%) |
Aug 09, 2016 | 23.76 | 23.93 | 23.76 | 23.93 | 5,632 | +0.40(+1.69%) |
Aug 08, 2016 | 23.49 | 23.54 | 23.49 | 23.53 | 4,181 | +0.15(+0.64%) |
Aug 05, 2016 | 23.20 | 23.38 | 23.20 | 23.38 | 4,190 | +0.45(+1.96%) |
Aug 04, 2016 | 22.94 | 22.94 | 22.93 | 22.93 | 392 | +0.08(+0.34%) |
Aug 03, 2016 | 22.73 | 22.85 | 22.73 | 22.85 | 3,130 | +0.03(+0.13%) |
Aug 02, 2016 | 22.93 | 22.98 | 22.70 | 22.82 | 14,647 | -0.09(-0.38%) |