Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.36 | 26.36 | 25.98 | 26.10 | 180,319 | -0.13(-0.48%) |
Oct 28, 2016 | 26.77 | 26.77 | 26.15 | 26.22 | 205,447 | +0.08(+0.29%) |
Oct 27, 2016 | 26.10 | 26.45 | 25.90 | 26.15 | 149,813 | +0.14(+0.55%) |
Oct 26, 2016 | 26.07 | 26.16 | 25.93 | 26.00 | 177,870 | -0.18(-0.67%) |
Oct 25, 2016 | 26.56 | 26.56 | 26.14 | 26.18 | 142,150 | -0.32(-1.20%) |
Oct 24, 2016 | 26.72 | 26.83 | 26.38 | 26.50 | 100,869 | +0.00(+0.00%) |
Oct 21, 2016 | 26.52 | 26.74 | 26.29 | 26.50 | 118,585 | -0.27(-1.00%) |
Oct 20, 2016 | 26.83 | 27.07 | 26.61 | 26.77 | 153,713 | -0.11(-0.41%) |
Oct 19, 2016 | 26.57 | 26.95 | 26.38 | 26.88 | 500,991 | +0.47(+1.78%) |
Oct 18, 2016 | 26.83 | 26.83 | 26.21 | 26.41 | 689,860 | -0.23(-0.88%) |
Oct 17, 2016 | 26.44 | 26.67 | 26.21 | 26.64 | 176,970 | +0.14(+0.54%) |
Oct 14, 2016 | 26.66 | 26.86 | 26.22 | 26.50 | 225,850 | +0.19(+0.73%) |
Oct 13, 2016 | 26.56 | 26.67 | 26.15 | 26.31 | 202,566 | -0.25(-0.95%) |
Oct 12, 2016 | 26.42 | 26.67 | 26.42 | 26.56 | 189,625 | +0.08(+0.28%) |
Oct 11, 2016 | 26.73 | 26.98 | 26.25 | 26.48 | 183,939 | -0.40(-1.50%) |
Oct 10, 2016 | 26.56 | 26.92 | 26.56 | 26.88 | 144,570 | +0.47(+1.78%) |
Oct 07, 2016 | 26.64 | 26.73 | 26.33 | 26.41 | 136,048 | -0.22(-0.82%) |
Oct 06, 2016 | 27.24 | 27.24 | 26.44 | 26.63 | 145,735 | -0.60(-2.22%) |
Oct 05, 2016 | 26.82 | 27.44 | 26.71 | 27.24 | 729,354 | +0.55(+2.07%) |
Oct 04, 2016 | 25.84 | 26.75 | 25.84 | 26.68 | 372,814 | +0.73(+2.81%) |
Oct 03, 2016 | 26.10 | 26.21 | 25.69 | 25.95 | 208,248 | -0.12(-0.45%) |
Sep 30, 2016 | 25.59 | 26.18 | 25.59 | 26.07 | 495,052 | +0.36(+1.40%) |
Sep 29, 2016 | 25.23 | 25.89 | 25.23 | 25.71 | 307,624 | +0.32(+1.25%) |
Sep 28, 2016 | 25.31 | 25.43 | 25.23 | 25.39 | 129,995 | +0.19(+0.76%) |
Sep 27, 2016 | 24.96 | 25.31 | 24.72 | 25.20 | 190,758 | +0.23(+0.91%) |
Sep 26, 2016 | 25.22 | 25.35 | 24.86 | 24.97 | 200,962 | -0.43(-1.68%) |
Sep 23, 2016 | 25.42 | 25.62 | 25.14 | 25.40 | 249,767 | -0.04(-0.16%) |
Sep 22, 2016 | 24.87 | 25.60 | 24.74 | 25.44 | 458,994 | +0.82(+3.34%) |
Sep 21, 2016 | 24.11 | 24.69 | 23.93 | 24.62 | 389,845 | +0.69(+2.87%) |
Sep 20, 2016 | 24.11 | 24.89 | 23.84 | 23.93 | 395,890 | -0.14(-0.59%) |
Sep 19, 2016 | 24.00 | 24.60 | 23.99 | 24.08 | 212,392 | +0.23(+0.95%) |
Sep 16, 2016 | 24.11 | 24.26 | 23.76 | 23.85 | 168,563 | -0.39(-1.62%) |
Sep 15, 2016 | 23.52 | 24.34 | 23.52 | 24.24 | 302,634 | +0.26(+1.08%) |
Sep 14, 2016 | 24.52 | 24.77 | 23.97 | 23.98 | 154,012 | -0.45(-1.85%) |
Sep 13, 2016 | 24.58 | 24.85 | 24.04 | 24.44 | 228,731 | -0.40(-1.62%) |
Sep 12, 2016 | 24.05 | 25.02 | 23.88 | 24.84 | 309,055 | +0.50(+2.07%) |
Sep 09, 2016 | 25.23 | 25.35 | 24.32 | 24.34 | 229,493 | -0.97(-3.84%) |
Sep 08, 2016 | 26.11 | 26.19 | 25.22 | 25.31 | 239,081 | -0.92(-3.51%) |
Sep 07, 2016 | 25.92 | 26.23 | 25.88 | 26.23 | 146,476 | +0.08(+0.29%) |
Sep 06, 2016 | 25.78 | 26.23 | 25.74 | 26.15 | 288,185 | +0.55(+2.16%) |
Sep 02, 2016 | 25.60 | 25.60 | 25.60 | 25.60 | 103,934 | +0.14(+0.56%) |
Sep 01, 2016 | 25.06 | 25.55 | 24.65 | 25.46 | 148,647 | +0.52(+2.08%) |
Aug 31, 2016 | 25.29 | 25.77 | 24.81 | 24.94 | 392,595 | -0.59(-2.30%) |
Aug 30, 2016 | 26.61 | 26.61 | 25.07 | 25.53 | 359,735 | -0.30(-1.17%) |
Aug 29, 2016 | 25.76 | 25.89 | 25.34 | 25.83 | 216,661 | +0.52(+2.05%) |
Aug 26, 2016 | 25.78 | 26.10 | 25.27 | 25.31 | 204,612 | -0.49(-1.92%) |
Aug 25, 2016 | 26.00 | 26.11 | 25.64 | 25.80 | 223,671 | -0.13(-0.48%) |
Aug 24, 2016 | 25.27 | 26.06 | 24.97 | 25.93 | 269,398 | +0.69(+2.72%) |
Aug 23, 2016 | 24.92 | 25.56 | 24.85 | 25.24 | 219,965 | +0.44(+1.79%) |
Aug 22, 2016 | 24.56 | 25.14 | 24.19 | 24.80 | 241,399 | +0.38(+1.54%) |
Aug 19, 2016 | 24.31 | 24.62 | 24.30 | 24.42 | 205,364 | -0.10(-0.41%) |
Aug 18, 2016 | 23.98 | 24.53 | 23.86 | 24.52 | 206,920 | +0.61(+2.56%) |
Aug 17, 2016 | 24.06 | 24.12 | 23.75 | 23.91 | 108,834 | -0.20(-0.83%) |
Aug 16, 2016 | 24.27 | 24.48 | 24.06 | 24.11 | 225,416 | -0.36(-1.47%) |
Aug 15, 2016 | 23.52 | 24.60 | 23.50 | 24.47 | 260,127 | +0.32(+1.32%) |
Aug 12, 2016 | 24.79 | 25.10 | 24.10 | 24.15 | 230,109 | -0.57(-2.30%) |
Aug 11, 2016 | 24.85 | 25.04 | 24.52 | 24.72 | 178,544 | -0.12(-0.47%) |
Aug 10, 2016 | 24.99 | 25.10 | 24.35 | 24.84 | 408,530 | -0.18(-0.74%) |
Aug 09, 2016 | 25.00 | 25.17 | 24.63 | 25.02 | 344,810 | +0.16(+0.64%) |
Aug 08, 2016 | 24.72 | 24.87 | 24.40 | 24.86 | 146,292 | +0.25(+1.02%) |
Aug 05, 2016 | 25.05 | 25.06 | 24.55 | 24.61 | 116,332 | -0.11(-0.44%) |
Aug 04, 2016 | 24.60 | 24.89 | 24.34 | 24.72 | 374,171 | +0.02(+0.07%) |
Aug 03, 2016 | 24.02 | 24.71 | 24.02 | 24.70 | 590,967 | +0.62(+2.57%) |
Aug 02, 2016 | 24.42 | 24.60 | 23.88 | 24.08 | 281,310 | -0.34(-1.37%) |