Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.59 | 26.61 | 26.29 | 26.31 | 1,104,173 | -0.06(-0.21%) |
Oct 28, 2016 | 26.39 | 26.56 | 26.19 | 26.37 | 554,245 | -0.06(-0.23%) |
Oct 27, 2016 | 26.70 | 26.78 | 26.30 | 26.43 | 1,059,141 | -0.08(-0.29%) |
Oct 26, 2016 | 26.63 | 26.64 | 26.28 | 26.50 | 537,695 | -0.33(-1.23%) |
Oct 25, 2016 | 26.71 | 27.05 | 26.68 | 26.83 | 607,077 | +0.02(+0.08%) |
Oct 24, 2016 | 27.11 | 27.11 | 26.75 | 26.81 | 313,039 | +0.01(+0.05%) |
Oct 21, 2016 | 26.70 | 26.89 | 26.61 | 26.80 | 515,207 | -0.11(-0.41%) |
Oct 20, 2016 | 26.85 | 27.02 | 26.62 | 26.91 | 347,627 | +0.15(+0.57%) |
Oct 19, 2016 | 26.88 | 27.04 | 26.76 | 26.76 | 388,616 | -0.03(-0.10%) |
Oct 18, 2016 | 26.51 | 26.83 | 26.30 | 26.78 | 308,921 | +0.71(+2.72%) |
Oct 17, 2016 | 26.34 | 26.43 | 26.00 | 26.08 | 391,826 | -0.34(-1.28%) |
Oct 14, 2016 | 26.78 | 26.86 | 26.32 | 26.41 | 350,150 | -0.07(-0.26%) |
Oct 13, 2016 | 26.28 | 26.54 | 25.93 | 26.48 | 451,135 | -0.03(-0.13%) |
Oct 12, 2016 | 26.38 | 26.69 | 26.27 | 26.52 | 346,282 | +0.06(+0.23%) |
Oct 11, 2016 | 26.36 | 26.50 | 26.25 | 26.45 | 582,187 | -0.01(-0.05%) |
Oct 10, 2016 | 26.46 | 26.62 | 26.15 | 26.47 | 257,361 | +0.24(+0.92%) |
Oct 07, 2016 | 26.13 | 26.53 | 26.07 | 26.23 | 413,551 | +0.08(+0.29%) |
Oct 06, 2016 | 25.83 | 26.18 | 25.59 | 26.15 | 344,098 | +0.20(+0.77%) |
Oct 05, 2016 | 25.86 | 26.23 | 25.66 | 25.95 | 391,180 | +0.39(+1.53%) |
Oct 04, 2016 | 26.08 | 26.11 | 25.35 | 25.56 | 593,032 | -0.38(-1.48%) |
Oct 03, 2016 | 25.60 | 26.45 | 25.20 | 25.95 | 774,493 | -0.89(-3.30%) |
Sep 30, 2016 | 26.88 | 27.45 | 26.76 | 26.83 | 601,600 | +0.23(+0.88%) |
Sep 29, 2016 | 26.76 | 27.18 | 26.43 | 26.60 | 396,486 | -0.31(-1.15%) |
Sep 28, 2016 | 26.12 | 26.93 | 25.93 | 26.91 | 646,335 | +0.95(+3.65%) |
Sep 27, 2016 | 25.70 | 25.98 | 25.44 | 25.96 | 634,137 | +0.28(+1.09%) |
Sep 26, 2016 | 25.81 | 25.96 | 25.63 | 25.68 | 428,429 | -0.42(-1.59%) |
Sep 23, 2016 | 26.22 | 26.50 | 25.99 | 26.10 | 345,955 | -0.32(-1.21%) |
Sep 22, 2016 | 26.38 | 26.62 | 26.30 | 26.42 | 622,500 | +0.28(+1.07%) |
Sep 21, 2016 | 26.27 | 26.29 | 25.74 | 26.14 | 429,991 | +0.29(+1.11%) |
Sep 20, 2016 | 26.38 | 26.38 | 25.78 | 25.85 | 661,572 | -0.38(-1.46%) |
Sep 19, 2016 | 26.31 | 26.53 | 26.14 | 26.23 | 423,990 | +0.23(+0.89%) |
Sep 16, 2016 | 26.85 | 26.85 | 25.91 | 26.00 | 1,061,059 | -1.19(-4.39%) |
Sep 15, 2016 | 26.87 | 27.32 | 26.58 | 27.19 | 332,319 | +0.35(+1.32%) |
Sep 14, 2016 | 26.96 | 27.07 | 26.65 | 26.84 | 488,950 | -0.01(-0.03%) |
Sep 13, 2016 | 27.40 | 27.40 | 26.52 | 26.85 | 545,481 | -0.87(-3.15%) |
Sep 12, 2016 | 27.66 | 27.77 | 27.33 | 27.72 | 460,919 | -0.16(-0.56%) |
Sep 09, 2016 | 28.43 | 28.43 | 27.83 | 27.88 | 622,154 | -0.81(-2.83%) |
Sep 08, 2016 | 28.85 | 29.03 | 28.50 | 28.69 | 846,504 | -0.09(-0.31%) |
Sep 07, 2016 | 28.30 | 28.82 | 28.30 | 28.78 | 589,523 | +0.46(+1.61%) |
Sep 06, 2016 | 28.03 | 28.33 | 27.87 | 28.32 | 442,539 | +0.43(+1.54%) |
Sep 02, 2016 | 27.00 | 27.89 | 27.89 | 27.89 | 859,677 | +1.09(+4.07%) |
Sep 01, 2016 | 26.93 | 26.93 | 26.59 | 26.80 | 650,498 | +0.02(+0.08%) |
Aug 31, 2016 | 26.70 | 26.83 | 26.56 | 26.78 | 623,615 | +0.15(+0.56%) |
Aug 30, 2016 | 26.76 | 27.02 | 26.45 | 26.63 | 742,169 | -0.03(-0.13%) |
Aug 29, 2016 | 26.93 | 26.94 | 26.56 | 26.66 | 401,031 | -0.23(-0.84%) |
Aug 26, 2016 | 26.74 | 27.09 | 26.59 | 26.89 | 1,023,199 | +0.14(+0.51%) |
Aug 25, 2016 | 26.23 | 26.78 | 25.80 | 26.75 | 688,592 | +0.50(+1.90%) |
Aug 24, 2016 | 26.26 | 26.38 | 25.75 | 26.25 | 542,922 | -0.02(-0.08%) |
Aug 23, 2016 | 26.80 | 26.89 | 26.19 | 26.27 | 1,100,040 | -0.27(-1.00%) |
Aug 22, 2016 | 26.68 | 27.38 | 26.18 | 26.54 | 1,747,892 | -0.01(-0.05%) |
Aug 19, 2016 | 25.50 | 26.63 | 25.50 | 26.55 | 1,658,703 | +0.76(+2.93%) |
Aug 18, 2016 | 25.73 | 25.84 | 25.61 | 25.80 | 196,579 | +0.12(+0.45%) |
Aug 17, 2016 | 25.64 | 25.78 | 25.40 | 25.68 | 230,942 | -0.04(-0.16%) |
Aug 16, 2016 | 25.84 | 25.84 | 25.39 | 25.72 | 354,377 | -0.16(-0.61%) |
Aug 15, 2016 | 25.39 | 25.88 | 25.39 | 25.88 | 103,900 | +0.53(+2.07%) |
Aug 12, 2016 | 25.62 | 25.79 | 25.10 | 25.35 | 346,925 | -0.31(-1.20%) |
Aug 11, 2016 | 25.01 | 25.74 | 24.85 | 25.66 | 746,349 | +0.68(+2.73%) |
Aug 10, 2016 | 24.75 | 25.07 | 24.60 | 24.98 | 392,294 | +0.35(+1.41%) |
Aug 09, 2016 | 24.17 | 24.63 | 24.10 | 24.63 | 441,777 | +0.52(+2.15%) |
Aug 08, 2016 | 23.90 | 24.25 | 23.90 | 24.11 | 327,029 | +0.23(+0.97%) |
Aug 05, 2016 | 23.44 | 24.24 | 23.31 | 23.88 | 215,794 | +0.55(+2.37%) |
Aug 04, 2016 | 23.25 | 23.55 | 23.17 | 23.33 | 225,006 | +0.01(+0.06%) |
Aug 03, 2016 | 22.97 | 23.31 | 22.82 | 23.31 | 271,939 | +0.32(+1.39%) |
Aug 02, 2016 | 22.90 | 23.10 | 22.77 | 22.99 | 236,088 | +0.14(+0.63%) |