Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.65 | 26.75 | 26.55 | 26.60 | 2,970 | -0.35(-1.31%) |
Oct 28, 2016 | 26.45 | 27.20 | 26.39 | 26.95 | 10,122 | -0.05(-0.19%) |
Oct 27, 2016 | 27.48 | 27.50 | 27.00 | 27.00 | 8,157 | -0.41(-1.50%) |
Oct 26, 2016 | 27.86 | 27.86 | 27.40 | 27.41 | 9,678 | -0.49(-1.76%) |
Oct 25, 2016 | 28.13 | 28.13 | 27.65 | 27.90 | 5,515 | +0.13(+0.47%) |
Oct 24, 2016 | 27.40 | 27.85 | 27.40 | 27.77 | 4,386 | +0.17(+0.62%) |
Oct 21, 2016 | 27.70 | 27.70 | 27.60 | 27.60 | 1,522 | -0.10(-0.36%) |
Oct 20, 2016 | 27.70 | 27.70 | 27.59 | 27.70 | 8,635 | +0.30(+1.09%) |
Oct 19, 2016 | 27.30 | 27.57 | 27.30 | 27.40 | 33,729 | +0.20(+0.74%) |
Oct 18, 2016 | 27.00 | 27.46 | 27.00 | 27.20 | 5,764 | +0.15(+0.55%) |
Oct 17, 2016 | 27.05 | 27.10 | 26.85 | 27.05 | 4,841 | -0.25(-0.92%) |
Oct 14, 2016 | 26.64 | 27.31 | 26.64 | 27.30 | 12,541 | +0.45(+1.66%) |
Oct 13, 2016 | 27.25 | 27.34 | 26.77 | 26.86 | 14,743 | -0.54(-1.96%) |
Oct 12, 2016 | 27.52 | 27.52 | 27.39 | 27.39 | 8,534 | -0.23(-0.82%) |
Oct 11, 2016 | 27.95 | 27.97 | 27.52 | 27.62 | 50,635 | -0.43(-1.53%) |
Oct 10, 2016 | 27.81 | 28.09 | 27.81 | 28.05 | 24,149 | +0.16(+0.57%) |
Oct 07, 2016 | 28.00 | 28.00 | 27.82 | 27.89 | 3,831 | -0.09(-0.31%) |
Oct 06, 2016 | 27.90 | 28.01 | 27.90 | 27.98 | 9,435 | -0.02(-0.08%) |
Oct 05, 2016 | 28.16 | 28.16 | 28.00 | 28.00 | 11,616 | +0.05(+0.19%) |
Oct 04, 2016 | 28.16 | 28.16 | 27.90 | 27.95 | 15,916 | -0.12(-0.42%) |
Oct 03, 2016 | 27.76 | 28.16 | 27.76 | 28.07 | 19,938 | +0.17(+0.61%) |
Sep 30, 2016 | 27.45 | 27.90 | 27.45 | 27.90 | 10,696 | -0.01(-0.05%) |
Sep 29, 2016 | 28.30 | 28.30 | 27.91 | 27.91 | 101,711 | -0.30(-1.06%) |
Sep 28, 2016 | 28.00 | 28.23 | 27.98 | 28.21 | 23,808 | +0.39(+1.40%) |
Sep 27, 2016 | 28.03 | 28.04 | 27.79 | 27.82 | 10,031 | +0.32(+1.16%) |
Sep 26, 2016 | 27.71 | 27.71 | 27.50 | 27.50 | 12,766 | -0.64(-2.27%) |
Sep 23, 2016 | 28.50 | 28.50 | 28.00 | 28.14 | 394,365 | +0.20(+0.72%) |
Sep 22, 2016 | 27.50 | 27.95 | 27.50 | 27.94 | 42,811 | +0.45(+1.65%) |
Sep 21, 2016 | 27.37 | 27.48 | 27.04 | 27.48 | 28,541 | +0.51(+1.91%) |
Sep 20, 2016 | 27.10 | 27.15 | 26.96 | 26.97 | 51,562 | -0.13(-0.48%) |
Sep 19, 2016 | 26.92 | 27.31 | 26.92 | 27.10 | 49,261 | -0.35(-1.28%) |
Sep 16, 2016 | 27.70 | 27.80 | 27.45 | 27.45 | 36,867 | -0.15(-0.54%) |
Sep 15, 2016 | 27.65 | 27.80 | 27.44 | 27.60 | 175,530 | +0.63(+2.34%) |
Sep 14, 2016 | 27.08 | 27.08 | 26.80 | 26.97 | 6,657 | +0.32(+1.20%) |
Sep 13, 2016 | 26.97 | 26.98 | 26.50 | 26.65 | 13,456 | -0.47(-1.73%) |
Sep 12, 2016 | 26.75 | 27.16 | 26.68 | 27.12 | 15,452 | +0.12(+0.44%) |
Sep 09, 2016 | 27.70 | 27.70 | 27.00 | 27.00 | 20,497 | -0.74(-2.67%) |
Sep 08, 2016 | 27.39 | 27.79 | 27.39 | 27.74 | 14,465 | +0.35(+1.28%) |
Sep 07, 2016 | 27.70 | 27.70 | 27.30 | 27.39 | 4,608 | -0.40(-1.44%) |
Sep 06, 2016 | 27.78 | 27.83 | 27.70 | 27.79 | 17,921 | +1.52(+5.79%) |
Sep 02, 2016 | 26.27 | 26.27 | 26.27 | 0 | +0.12(+0.45%) | |
Sep 01, 2016 | 26.00 | 26.22 | 26.00 | 26.15 | 1,852 | +0.23(+0.90%) |
Aug 31, 2016 | 26.12 | 26.15 | 25.90 | 25.92 | 5,929 | -0.52(-1.98%) |
Aug 30, 2016 | 26.10 | 26.49 | 26.10 | 26.44 | 5,705 | +0.35(+1.34%) |
Aug 29, 2016 | 26.10 | 26.10 | 25.80 | 26.09 | 5,277 | -0.06(-0.23%) |
Aug 26, 2016 | 26.15 | 26.15 | 25.76 | 26.15 | 7,128 | +0.55(+2.15%) |
Aug 25, 2016 | 26.09 | 26.09 | 25.55 | 25.60 | 3,964 | -0.37(-1.41%) |
Aug 24, 2016 | 26.20 | 26.20 | 25.90 | 25.97 | 11,454 | -0.25(-0.97%) |
Aug 23, 2016 | 26.39 | 26.44 | 26.22 | 26.22 | 8,147 | -0.22(-0.83%) |
Aug 22, 2016 | 26.10 | 26.57 | 26.10 | 26.44 | 8,938 | +0.24(+0.92%) |
Aug 19, 2016 | 26.25 | 26.25 | 25.98 | 26.20 | 22,171 | -0.30(-1.13%) |
Aug 18, 2016 | 26.36 | 26.50 | 26.35 | 26.50 | 16,694 | +0.20(+0.76%) |
Aug 17, 2016 | 25.89 | 26.30 | 25.75 | 26.30 | 20,081 | +1.12(+4.45%) |
Aug 16, 2016 | 25.00 | 25.29 | 25.00 | 25.18 | 26,694 | +0.43(+1.74%) |
Aug 15, 2016 | 24.67 | 24.90 | 24.67 | 24.75 | 34,931 | +0.54(+2.23%) |
Aug 12, 2016 | 24.50 | 24.50 | 24.18 | 24.21 | 31,794 | -0.29(-1.18%) |
Aug 11, 2016 | 24.57 | 24.57 | 24.45 | 24.50 | 6,500 | +0.24(+0.98%) |
Aug 10, 2016 | 24.58 | 24.63 | 24.18 | 24.26 | 26,868 | +0.06(+0.26%) |
Aug 09, 2016 | 24.18 | 24.67 | 24.18 | 24.20 | 11,696 | -0.08(-0.33%) |
Aug 08, 2016 | 24.33 | 24.33 | 24.05 | 24.28 | 9,746 | +0.41(+1.72%) |
Aug 05, 2016 | 23.70 | 23.95 | 23.70 | 23.87 | 5,888 | +0.17(+0.72%) |
Aug 04, 2016 | 23.58 | 23.70 | 23.58 | 23.70 | 9,852 | +0.25(+1.07%) |
Aug 03, 2016 | 23.10 | 23.54 | 23.10 | 23.45 | 102,225 | -0.14(-0.59%) |
Aug 02, 2016 | 23.90 | 23.90 | 23.54 | 23.59 | 34,380 | -0.35(-1.46%) |