Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.65 | 25.69 | 25.60 | 25.60 | 2,511,474 | -0.05(-0.18%) |
Oct 28, 2016 | 25.75 | 25.78 | 25.64 | 25.65 | 2,223,146 | -0.11(-0.43%) |
Oct 27, 2016 | 25.80 | 25.83 | 25.70 | 25.76 | 5,258,854 | -0.09(-0.36%) |
Oct 26, 2016 | 25.88 | 25.91 | 25.80 | 25.85 | 2,987,083 | -0.08(-0.30%) |
Oct 25, 2016 | 25.87 | 25.94 | 25.87 | 25.93 | 7,038,668 | +0.04(+0.15%) |
Oct 24, 2016 | 25.93 | 25.93 | 25.88 | 25.89 | 3,025,427 | +0.02(+0.08%) |
Oct 21, 2016 | 25.81 | 25.88 | 25.78 | 25.87 | 7,541,541 | +0.06(+0.23%) |
Oct 20, 2016 | 25.80 | 25.83 | 25.74 | 25.81 | 4,897,810 | +0.01(+0.05%) |
Oct 19, 2016 | 25.79 | 25.85 | 25.77 | 25.80 | 3,672,812 | +0.04(+0.15%) |
Oct 18, 2016 | 25.58 | 25.79 | 25.58 | 25.76 | 9,288,944 | +0.21(+0.82%) |
Oct 17, 2016 | 25.57 | 25.61 | 25.54 | 25.55 | 3,626,683 | +0.00(+0.00%) |
Oct 14, 2016 | 25.54 | 25.62 | 25.51 | 25.55 | 3,426,054 | +0.08(+0.31%) |
Oct 13, 2016 | 25.47 | 25.50 | 25.31 | 25.47 | 3,890,723 | +0.03(+0.10%) |
Oct 12, 2016 | 25.56 | 25.57 | 25.45 | 25.45 | 5,124,512 | -0.14(-0.57%) |
Oct 11, 2016 | 25.79 | 25.79 | 25.53 | 25.59 | 5,246,664 | -0.20(-0.76%) |
Oct 10, 2016 | 25.78 | 25.81 | 25.74 | 25.79 | 4,446,292 | +0.04(+0.15%) |
Oct 07, 2016 | 25.83 | 25.83 | 25.72 | 25.75 | 3,325,927 | -0.01(-0.05%) |
Oct 06, 2016 | 25.76 | 25.83 | 25.71 | 25.76 | 4,929,536 | -0.01(-0.03%) |
Oct 05, 2016 | 25.84 | 25.89 | 25.77 | 25.77 | 5,306,960 | -0.01(-0.05%) |
Oct 04, 2016 | 25.87 | 25.93 | 25.78 | 25.78 | 5,485,046 | -0.07(-0.28%) |
Oct 03, 2016 | 25.88 | 25.91 | 25.85 | 25.85 | 4,728,884 | -0.00(-0.01%) |
Sep 30, 2016 | 25.82 | 25.87 | 25.75 | 25.86 | 8,179,087 | +0.11(+0.43%) |
Sep 29, 2016 | 26.05 | 26.06 | 25.73 | 25.74 | 6,226,692 | -0.30(-1.16%) |
Sep 28, 2016 | 26.01 | 26.05 | 25.95 | 26.05 | 3,424,187 | +0.07(+0.25%) |
Sep 27, 2016 | 25.97 | 26.02 | 25.91 | 25.98 | 4,646,480 | +0.04(+0.15%) |
Sep 26, 2016 | 26.05 | 26.05 | 25.94 | 25.94 | 3,961,207 | -0.13(-0.50%) |
Sep 23, 2016 | 26.08 | 26.09 | 26.02 | 26.07 | 3,421,237 | +0.01(+0.05%) |
Sep 22, 2016 | 26.01 | 26.07 | 25.99 | 26.06 | 5,034,593 | +0.14(+0.53%) |
Sep 21, 2016 | 25.78 | 25.94 | 25.77 | 25.92 | 4,937,617 | +0.12(+0.46%) |
Sep 20, 2016 | 25.80 | 25.82 | 25.75 | 25.80 | 5,232,253 | +0.05(+0.18%) |
Sep 19, 2016 | 25.78 | 25.83 | 25.76 | 25.76 | 2,799,165 | +0.00(+0.00%) |
Sep 16, 2016 | 25.82 | 25.84 | 25.67 | 25.76 | 3,037,743 | -0.06(-0.23%) |
Sep 15, 2016 | 25.82 | 25.87 | 25.77 | 25.82 | 3,276,785 | +0.02(+0.08%) |
Sep 14, 2016 | 25.79 | 25.84 | 25.74 | 25.80 | 4,143,494 | +0.05(+0.18%) |
Sep 13, 2016 | 25.96 | 25.96 | 25.74 | 25.75 | 6,428,486 | -0.21(-0.81%) |
Sep 12, 2016 | 25.85 | 25.97 | 25.83 | 25.96 | 5,592,309 | +0.09(+0.33%) |
Sep 09, 2016 | 26.18 | 26.18 | 25.86 | 25.87 | 7,455,151 | -0.31(-1.20%) |
Sep 08, 2016 | 26.18 | 26.22 | 26.18 | 26.19 | 4,633,723 | +0.02(+0.08%) |
Sep 07, 2016 | 26.20 | 26.23 | 26.16 | 26.17 | 3,564,415 | -0.02(-0.08%) |
Sep 06, 2016 | 26.19 | 26.20 | 26.16 | 26.19 | 4,088,286 | +0.03(+0.13%) |
Sep 02, 2016 | 26.15 | 26.16 | 26.16 | 26.16 | 3,457,572 | +0.07(+0.28%) |
Sep 01, 2016 | 26.18 | 26.18 | 26.08 | 26.08 | 4,573,958 | -0.05(-0.20%) |
Aug 31, 2016 | 26.17 | 26.18 | 26.14 | 26.14 | 4,207,831 | -0.03(-0.10%) |
Aug 30, 2016 | 26.19 | 26.20 | 26.13 | 26.16 | 3,906,010 | -0.01(-0.05%) |
Aug 29, 2016 | 26.15 | 26.18 | 26.13 | 26.18 | 2,831,640 | +0.04(+0.15%) |
Aug 26, 2016 | 26.13 | 26.14 | 26.10 | 26.14 | 3,157,099 | +0.03(+0.12%) |
Aug 25, 2016 | 26.12 | 26.12 | 26.09 | 26.10 | 2,887,814 | +0.01(+0.02%) |
Aug 24, 2016 | 26.14 | 26.17 | 26.08 | 26.10 | 3,257,536 | -0.04(-0.15%) |
Aug 23, 2016 | 26.12 | 26.14 | 26.11 | 26.14 | 2,777,282 | +0.03(+0.12%) |
Aug 22, 2016 | 26.07 | 26.10 | 26.05 | 26.10 | 4,937,880 | +0.04(+0.15%) |
Aug 19, 2016 | 26.14 | 26.14 | 26.06 | 26.06 | 4,657,953 | -0.05(-0.18%) |
Aug 18, 2016 | 26.14 | 26.16 | 26.11 | 26.11 | 4,202,654 | +0.01(+0.05%) |
Aug 17, 2016 | 26.07 | 26.12 | 26.06 | 26.10 | 4,459,838 | +0.04(+0.15%) |
Aug 16, 2016 | 26.10 | 26.12 | 26.04 | 26.06 | 3,436,510 | -0.04(-0.15%) |
Aug 15, 2016 | 26.14 | 26.17 | 26.10 | 26.10 | 4,149,457 | -0.07(-0.25%) |
Aug 12, 2016 | 26.19 | 26.19 | 26.13 | 26.16 | 4,035,931 | -0.03(-0.12%) |
Aug 11, 2016 | 26.25 | 26.27 | 26.17 | 26.19 | 4,219,821 | -0.02(-0.07%) |
Aug 10, 2016 | 26.27 | 26.29 | 26.21 | 26.21 | 4,287,750 | -0.04(-0.15%) |
Aug 09, 2016 | 26.23 | 26.27 | 26.22 | 26.25 | 7,251,036 | +0.04(+0.15%) |
Aug 08, 2016 | 26.16 | 26.23 | 26.14 | 26.21 | 4,071,729 | +0.06(+0.22%) |
Aug 05, 2016 | 26.14 | 26.16 | 26.10 | 26.16 | 5,197,520 | +0.03(+0.12%) |
Aug 04, 2016 | 26.10 | 26.12 | 26.07 | 26.12 | 5,339,049 | +0.08(+0.30%) |
Aug 03, 2016 | 26.06 | 26.07 | 26.03 | 26.05 | 4,395,319 | -0.01(-0.02%) |
Aug 02, 2016 | 26.10 | 26.11 | 25.95 | 26.05 | 6,402,421 | -0.07(-0.25%) |