Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.34 | 27.60 | 27.20 | 27.51 | 31,497 | +0.32(+1.16%) |
Oct 28, 2016 | 27.28 | 27.59 | 27.07 | 27.20 | 29,379 | +0.00(+0.00%) |
Oct 27, 2016 | 27.46 | 27.63 | 27.11 | 27.20 | 38,294 | -0.04(-0.16%) |
Oct 26, 2016 | 27.54 | 27.59 | 27.11 | 27.24 | 40,432 | -0.30(-1.11%) |
Oct 25, 2016 | 27.80 | 27.80 | 27.50 | 27.54 | 24,651 | -0.22(-0.78%) |
Oct 24, 2016 | 27.76 | 27.94 | 27.63 | 27.76 | 20,244 | +0.22(+0.79%) |
Oct 21, 2016 | 25.67 | 27.80 | 25.67 | 27.54 | 24,531 | -0.17(-0.63%) |
Oct 20, 2016 | 27.63 | 27.76 | 26.80 | 27.72 | 27,780 | +0.26(+0.95%) |
Oct 19, 2016 | 27.20 | 27.67 | 27.02 | 27.46 | 36,600 | +0.44(+1.61%) |
Oct 18, 2016 | 27.02 | 27.02 | 26.89 | 27.02 | 27,988 | +0.09(+0.32%) |
Oct 17, 2016 | 27.20 | 27.37 | 26.93 | 26.93 | 24,359 | -0.43(-1.56%) |
Oct 14, 2016 | 27.27 | 27.41 | 27.07 | 27.36 | 19,212 | +0.36(+1.32%) |
Oct 13, 2016 | 27.41 | 27.41 | 26.87 | 27.00 | 27,526 | -0.51(-1.87%) |
Oct 12, 2016 | 27.64 | 27.80 | 27.47 | 27.52 | 49,740 | -0.04(-0.16%) |
Oct 11, 2016 | 27.85 | 27.85 | 27.40 | 27.56 | 27,939 | -0.26(-0.94%) |
Oct 10, 2016 | 27.84 | 28.05 | 27.80 | 27.82 | 31,305 | +0.13(+0.47%) |
Oct 07, 2016 | 27.51 | 27.80 | 27.31 | 27.69 | 20,213 | +0.06(+0.22%) |
Oct 06, 2016 | 27.25 | 27.66 | 27.25 | 27.63 | 26,734 | +0.18(+0.67%) |
Oct 05, 2016 | 27.25 | 27.62 | 27.25 | 27.45 | 23,272 | +0.36(+1.32%) |
Oct 04, 2016 | 27.20 | 27.39 | 27.00 | 27.09 | 36,598 | -0.14(-0.51%) |
Oct 03, 2016 | 27.86 | 27.86 | 26.89 | 27.23 | 35,396 | -0.61(-2.19%) |
Sep 30, 2016 | 27.22 | 28.00 | 27.22 | 27.84 | 46,004 | +0.73(+2.70%) |
Sep 29, 2016 | 27.77 | 27.77 | 27.06 | 27.11 | 43,705 | -0.66(-2.38%) |
Sep 28, 2016 | 27.51 | 27.80 | 27.33 | 27.77 | 40,182 | +0.29(+1.04%) |
Sep 27, 2016 | 27.28 | 27.56 | 27.17 | 27.48 | 30,486 | +0.35(+1.28%) |
Sep 26, 2016 | 27.41 | 27.46 | 27.00 | 27.13 | 50,884 | -0.47(-1.70%) |
Sep 23, 2016 | 27.87 | 27.98 | 27.52 | 27.60 | 22,788 | -0.27(-0.97%) |
Sep 22, 2016 | 27.44 | 27.90 | 27.36 | 27.87 | 45,138 | +0.46(+1.68%) |
Sep 21, 2016 | 27.41 | 27.50 | 27.12 | 27.41 | 32,462 | +0.08(+0.29%) |
Sep 20, 2016 | 27.31 | 27.47 | 27.25 | 27.33 | 22,696 | +0.09(+0.32%) |
Sep 19, 2016 | 27.26 | 27.47 | 27.07 | 27.25 | 57,096 | +0.05(+0.19%) |
Sep 16, 2016 | 27.43 | 27.45 | 27.15 | 27.20 | 122,635 | -0.18(-0.67%) |
Sep 15, 2016 | 27.37 | 27.60 | 27.14 | 27.38 | 48,609 | +0.04(+0.16%) |
Sep 14, 2016 | 27.81 | 28.01 | 27.31 | 27.33 | 22,164 | -0.53(-1.91%) |
Sep 13, 2016 | 28.07 | 28.20 | 27.77 | 27.87 | 41,475 | -0.37(-1.33%) |
Sep 12, 2016 | 27.83 | 28.28 | 27.40 | 28.24 | 63,087 | +0.44(+1.56%) |
Sep 09, 2016 | 28.11 | 28.24 | 27.80 | 27.80 | 158,732 | -0.42(-1.48%) |
Sep 08, 2016 | 27.90 | 28.24 | 27.84 | 28.22 | 37,774 | +0.12(+0.43%) |
Sep 07, 2016 | 27.64 | 28.24 | 27.64 | 28.10 | 47,203 | +0.14(+0.50%) |
Sep 06, 2016 | 27.94 | 28.03 | 27.77 | 27.96 | 29,837 | +0.02(+0.06%) |
Sep 02, 2016 | 27.94 | 27.94 | 27.94 | 27.94 | 27,003 | +0.10(+0.38%) |
Sep 01, 2016 | 28.11 | 28.11 | 27.60 | 27.84 | 44,145 | -0.16(-0.56%) |
Aug 31, 2016 | 28.13 | 28.15 | 27.81 | 28.00 | 42,124 | -0.03(-0.09%) |
Aug 30, 2016 | 27.80 | 28.13 | 27.80 | 28.02 | 14,985 | +0.13(+0.47%) |
Aug 29, 2016 | 27.69 | 27.94 | 27.46 | 27.89 | 38,732 | +0.13(+0.47%) |
Aug 26, 2016 | 27.64 | 27.81 | 27.46 | 27.76 | 35,176 | +0.07(+0.25%) |
Aug 25, 2016 | 27.40 | 27.71 | 27.40 | 27.69 | 33,615 | +0.17(+0.63%) |
Aug 24, 2016 | 27.36 | 27.53 | 27.07 | 27.52 | 40,290 | +0.24(+0.89%) |
Aug 23, 2016 | 27.12 | 27.40 | 27.03 | 27.27 | 32,565 | +0.24(+0.90%) |
Aug 22, 2016 | 26.95 | 27.16 | 26.92 | 27.03 | 34,848 | +0.10(+0.36%) |
Aug 19, 2016 | 26.76 | 27.07 | 26.70 | 26.93 | 64,861 | +0.05(+0.19%) |
Aug 18, 2016 | 26.89 | 26.89 | 26.59 | 26.88 | 44,175 | +0.02(+0.06%) |
Aug 17, 2016 | 26.90 | 26.98 | 26.67 | 26.86 | 24,519 | +0.00(+0.00%) |
Aug 16, 2016 | 26.71 | 26.97 | 26.62 | 26.86 | 39,488 | +0.10(+0.36%) |
Aug 15, 2016 | 26.56 | 26.86 | 26.48 | 26.77 | 28,694 | +0.29(+1.08%) |
Aug 12, 2016 | 26.71 | 26.71 | 26.19 | 26.48 | 37,115 | -0.10(-0.36%) |
Aug 11, 2016 | 26.33 | 26.69 | 26.27 | 26.58 | 30,518 | +0.25(+0.96%) |
Aug 10, 2016 | 26.05 | 26.38 | 26.04 | 26.33 | 42,789 | +0.04(+0.17%) |
Aug 09, 2016 | 26.12 | 26.30 | 26.02 | 26.28 | 40,668 | +0.20(+0.77%) |
Aug 08, 2016 | 25.89 | 26.14 | 25.89 | 26.08 | 49,704 | +0.16(+0.60%) |
Aug 05, 2016 | 25.48 | 26.04 | 25.48 | 25.93 | 27,165 | +0.65(+2.58%) |
Aug 04, 2016 | 25.35 | 25.46 | 25.14 | 25.27 | 25,969 | -0.03(-0.10%) |
Aug 03, 2016 | 25.38 | 25.38 | 25.11 | 25.30 | 94,604 | -0.04(-0.17%) |
Aug 02, 2016 | 25.37 | 25.39 | 25.17 | 25.34 | 38,286 | +0.02(+0.07%) |