Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.83 | 27.37 | 26.48 | 27.15 | 250,007 | +0.46(+1.72%) |
Oct 28, 2016 | 26.86 | 27.16 | 26.68 | 26.69 | 140,005 | -0.18(-0.67%) |
Oct 27, 2016 | 26.58 | 26.91 | 26.21 | 26.87 | 216,371 | +0.42(+1.59%) |
Oct 26, 2016 | 26.57 | 26.70 | 26.37 | 26.45 | 169,252 | -0.25(-0.94%) |
Oct 25, 2016 | 26.48 | 26.86 | 26.37 | 26.70 | 159,827 | +0.19(+0.72%) |
Oct 24, 2016 | 26.40 | 26.67 | 26.30 | 26.51 | 225,837 | +0.01(+0.04%) |
Oct 21, 2016 | 26.64 | 26.85 | 26.01 | 26.50 | 221,146 | -0.24(-0.90%) |
Oct 20, 2016 | 27.21 | 27.35 | 26.35 | 26.74 | 304,091 | -0.66(-2.41%) |
Oct 19, 2016 | 27.63 | 27.63 | 27.18 | 27.40 | 251,890 | -0.21(-0.76%) |
Oct 18, 2016 | 27.91 | 27.91 | 27.46 | 27.61 | 169,785 | -0.01(-0.04%) |
Oct 17, 2016 | 26.94 | 27.83 | 26.82 | 27.62 | 366,163 | +0.60(+2.22%) |
Oct 14, 2016 | 27.44 | 27.50 | 26.84 | 27.02 | 242,536 | -0.38(-1.39%) |
Oct 13, 2016 | 27.43 | 27.54 | 27.06 | 27.40 | 97,765 | -0.19(-0.69%) |
Oct 12, 2016 | 27.21 | 27.93 | 27.08 | 27.59 | 174,857 | +0.39(+1.43%) |
Oct 11, 2016 | 26.92 | 27.46 | 26.85 | 27.20 | 216,348 | +0.07(+0.26%) |
Oct 10, 2016 | 27.74 | 27.87 | 27.00 | 27.13 | 198,378 | -0.54(-1.95%) |
Oct 07, 2016 | 27.24 | 28.24 | 26.77 | 27.67 | 318,535 | +0.74(+2.75%) |
Oct 06, 2016 | 26.86 | 27.10 | 26.54 | 26.93 | 227,872 | +0.09(+0.34%) |
Oct 05, 2016 | 26.93 | 26.93 | 26.38 | 26.84 | 176,611 | +0.12(+0.45%) |
Oct 04, 2016 | 26.29 | 26.87 | 26.07 | 26.72 | 229,974 | +0.30(+1.14%) |
Oct 03, 2016 | 26.49 | 26.50 | 25.81 | 26.42 | 187,338 | -0.09(-0.34%) |
Sep 30, 2016 | 26.75 | 26.82 | 26.10 | 26.51 | 111,927 | -0.07(-0.26%) |
Sep 29, 2016 | 26.90 | 26.90 | 26.42 | 26.58 | 126,220 | -0.24(-0.89%) |
Sep 28, 2016 | 27.05 | 27.26 | 26.55 | 26.82 | 161,382 | -0.18(-0.67%) |
Sep 27, 2016 | 26.74 | 27.15 | 26.41 | 27.00 | 190,232 | +0.30(+1.12%) |
Sep 26, 2016 | 27.36 | 27.52 | 26.65 | 26.70 | 154,892 | -0.90(-3.26%) |
Sep 23, 2016 | 27.94 | 28.20 | 27.31 | 27.60 | 156,544 | -0.45(-1.60%) |
Sep 22, 2016 | 27.86 | 28.24 | 27.32 | 28.05 | 280,669 | +0.29(+1.04%) |
Sep 21, 2016 | 28.06 | 28.14 | 27.30 | 27.76 | 215,888 | +0.04(+0.14%) |
Sep 20, 2016 | 27.89 | 28.00 | 27.34 | 27.72 | 129,657 | -0.14(-0.50%) |
Sep 19, 2016 | 28.03 | 28.14 | 27.40 | 27.86 | 135,870 | -0.14(-0.50%) |
Sep 16, 2016 | 28.09 | 28.34 | 27.72 | 28.00 | 329,650 | -0.07(-0.25%) |
Sep 15, 2016 | 28.28 | 28.35 | 27.79 | 28.07 | 140,764 | -0.06(-0.21%) |
Sep 14, 2016 | 27.60 | 28.17 | 27.48 | 28.13 | 200,895 | +0.54(+1.96%) |
Sep 13, 2016 | 27.94 | 27.94 | 26.86 | 27.59 | 199,433 | -0.66(-2.34%) |
Sep 12, 2016 | 28.09 | 28.99 | 27.55 | 28.25 | 206,040 | -0.06(-0.21%) |
Sep 09, 2016 | 30.70 | 31.79 | 28.00 | 28.31 | 601,914 | -0.85(-2.91%) |
Sep 08, 2016 | 29.48 | 29.55 | 28.68 | 29.16 | 270,512 | -0.42(-1.42%) |
Sep 07, 2016 | 29.58 | 29.78 | 29.10 | 29.58 | 236,703 | +0.11(+0.37%) |
Sep 06, 2016 | 29.86 | 31.01 | 29.10 | 29.47 | 307,918 | -0.17(-0.57%) |
Sep 02, 2016 | 30.23 | 29.64 | 29.64 | 29.64 | 190,100 | +0.14(+0.47%) |
Sep 01, 2016 | 30.31 | 30.54 | 28.76 | 29.50 | 241,287 | -0.81(-2.67%) |
Aug 31, 2016 | 29.90 | 30.35 | 29.01 | 30.31 | 303,061 | +0.31(+1.03%) |
Aug 30, 2016 | 29.60 | 30.60 | 29.43 | 30.00 | 358,044 | +0.64(+2.18%) |
Aug 29, 2016 | 29.50 | 29.62 | 29.01 | 29.36 | 102,912 | +0.14(+0.48%) |
Aug 26, 2016 | 29.39 | 29.70 | 28.91 | 29.22 | 56,092 | -0.10(-0.34%) |
Aug 25, 2016 | 29.55 | 29.68 | 28.82 | 29.32 | 113,746 | -0.35(-1.18%) |
Aug 24, 2016 | 30.43 | 30.43 | 29.56 | 29.67 | 98,022 | -0.65(-2.14%) |
Aug 23, 2016 | 30.27 | 30.55 | 29.92 | 30.32 | 75,882 | +0.07(+0.23%) |
Aug 22, 2016 | 30.55 | 30.82 | 29.89 | 30.25 | 71,835 | -0.36(-1.18%) |
Aug 19, 2016 | 30.91 | 30.92 | 30.06 | 30.61 | 130,080 | -0.25(-0.81%) |
Aug 18, 2016 | 30.00 | 31.19 | 29.94 | 30.86 | 248,833 | +0.84(+2.80%) |
Aug 17, 2016 | 28.70 | 30.20 | 28.70 | 30.02 | 246,269 | +1.34(+4.67%) |
Aug 16, 2016 | 29.01 | 29.21 | 28.52 | 28.68 | 152,035 | -0.33(-1.14%) |
Aug 15, 2016 | 29.04 | 29.25 | 28.84 | 29.01 | 80,742 | +0.00(+0.00%) |
Aug 12, 2016 | 28.34 | 29.12 | 28.24 | 29.01 | 130,760 | +0.63(+2.22%) |
Aug 11, 2016 | 28.51 | 29.05 | 28.27 | 28.38 | 125,637 | -0.17(-0.60%) |
Aug 10, 2016 | 29.25 | 29.71 | 28.22 | 28.55 | 165,351 | -0.66(-2.26%) |
Aug 09, 2016 | 28.88 | 29.27 | 28.63 | 29.21 | 211,938 | +0.01(+0.03%) |
Aug 08, 2016 | 28.70 | 29.38 | 28.48 | 29.20 | 394,436 | +0.76(+2.67%) |
Aug 05, 2016 | 27.90 | 28.50 | 27.48 | 28.44 | 208,861 | +0.72(+2.60%) |
Aug 04, 2016 | 27.03 | 27.77 | 26.60 | 27.72 | 266,788 | +0.57(+2.10%) |
Aug 03, 2016 | 25.64 | 27.19 | 25.50 | 27.15 | 350,043 | +1.40(+5.44%) |
Aug 02, 2016 | 25.73 | 26.85 | 24.68 | 25.75 | 344,454 | +0.22(+0.86%) |