Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.63 | 25.68 | 25.51 | 25.53 | 1,136,589 | -0.06(-0.25%) |
Oct 28, 2016 | 25.38 | 25.70 | 25.35 | 25.59 | 1,098,322 | -0.06(-0.22%) |
Oct 27, 2016 | 25.88 | 25.88 | 25.41 | 25.64 | 657,427 | -0.12(-0.46%) |
Oct 26, 2016 | 25.58 | 25.91 | 25.53 | 25.76 | 476,451 | -0.09(-0.37%) |
Oct 25, 2016 | 26.23 | 26.25 | 25.79 | 25.86 | 533,270 | -0.39(-1.48%) |
Oct 24, 2016 | 26.40 | 26.45 | 26.10 | 26.25 | 681,356 | +0.09(+0.33%) |
Oct 21, 2016 | 26.04 | 26.19 | 25.96 | 26.16 | 845,642 | +0.09(+0.33%) |
Oct 20, 2016 | 25.91 | 26.22 | 25.73 | 26.07 | 2,947,991 | -0.06(-0.21%) |
Oct 19, 2016 | 26.16 | 26.28 | 26.09 | 26.13 | 824,530 | -0.26(-0.99%) |
Oct 18, 2016 | 26.52 | 26.53 | 26.32 | 26.39 | 695,234 | +0.55(+2.14%) |
Oct 17, 2016 | 25.59 | 25.91 | 25.58 | 25.83 | 809,239 | +0.13(+0.52%) |
Oct 14, 2016 | 25.74 | 25.93 | 25.70 | 25.70 | 1,275,394 | +0.06(+0.25%) |
Oct 13, 2016 | 25.31 | 25.72 | 25.24 | 25.64 | 1,889,578 | -0.03(-0.12%) |
Oct 12, 2016 | 25.62 | 25.76 | 25.50 | 25.67 | 1,438,807 | -0.21(-0.79%) |
Oct 11, 2016 | 26.23 | 26.25 | 25.73 | 25.87 | 936,641 | -0.68(-2.56%) |
Oct 10, 2016 | 26.32 | 26.65 | 26.32 | 26.55 | 942,262 | +0.53(+2.03%) |
Oct 07, 2016 | 26.36 | 26.39 | 25.95 | 26.02 | 829,085 | -0.53(-1.99%) |
Oct 06, 2016 | 26.46 | 26.58 | 26.34 | 26.55 | 1,802,040 | +0.09(+0.33%) |
Oct 05, 2016 | 26.62 | 26.66 | 26.45 | 26.47 | 837,709 | -0.18(-0.68%) |
Oct 04, 2016 | 27.01 | 27.03 | 26.60 | 26.65 | 2,173,586 | +0.55(+2.09%) |
Oct 03, 2016 | 26.23 | 26.37 | 25.98 | 26.10 | 485,049 | -0.19(-0.72%) |
Sep 30, 2016 | 26.29 | 26.44 | 26.13 | 26.29 | 1,833,358 | +0.19(+0.73%) |
Sep 29, 2016 | 26.36 | 26.44 | 25.95 | 26.10 | 1,637,804 | -0.40(-1.49%) |
Sep 28, 2016 | 26.59 | 26.62 | 26.27 | 26.50 | 2,999,538 | +0.37(+1.42%) |
Sep 27, 2016 | 25.79 | 26.17 | 25.74 | 26.13 | 810,737 | -0.04(-0.15%) |
Sep 26, 2016 | 26.26 | 26.29 | 26.14 | 26.17 | 1,104,487 | -0.34(-1.28%) |
Sep 23, 2016 | 26.44 | 26.70 | 26.43 | 26.51 | 1,033,122 | -0.06(-0.24%) |
Sep 22, 2016 | 26.81 | 26.89 | 26.51 | 26.57 | 1,513,945 | +0.51(+1.97%) |
Sep 21, 2016 | 25.94 | 26.06 | 25.73 | 26.06 | 1,689,140 | +0.28(+1.10%) |
Sep 20, 2016 | 26.04 | 26.10 | 25.71 | 25.77 | 1,597,353 | +0.05(+0.18%) |
Sep 19, 2016 | 25.98 | 25.98 | 25.64 | 25.72 | 2,425,435 | +0.32(+1.28%) |
Sep 16, 2016 | 26.26 | 26.26 | 25.39 | 25.40 | 3,974,239 | -1.02(-3.86%) |
Sep 15, 2016 | 26.23 | 26.43 | 26.01 | 26.42 | 7,144,197 | +0.39(+1.49%) |
Sep 14, 2016 | 26.15 | 26.25 | 25.98 | 26.03 | 2,307,551 | +0.20(+0.76%) |
Sep 13, 2016 | 26.03 | 26.11 | 25.74 | 25.83 | 1,803,501 | -0.32(-1.21%) |
Sep 12, 2016 | 25.58 | 26.17 | 25.56 | 26.15 | 2,163,284 | +0.61(+2.38%) |
Sep 09, 2016 | 26.14 | 26.16 | 25.49 | 25.54 | 2,564,021 | -0.92(-3.49%) |
Sep 08, 2016 | 26.94 | 27.01 | 26.47 | 26.47 | 1,207,924 | -0.40(-1.50%) |
Sep 07, 2016 | 26.88 | 26.91 | 26.70 | 26.87 | 2,083,997 | +0.13(+0.49%) |
Sep 06, 2016 | 26.90 | 26.93 | 26.66 | 26.74 | 2,627,033 | +0.12(+0.44%) |
Sep 02, 2016 | 26.62 | 26.62 | 26.62 | 26.62 | 1,589,357 | +0.05(+0.21%) |
Sep 01, 2016 | 26.33 | 26.60 | 26.27 | 26.56 | 653,868 | +0.02(+0.06%) |
Aug 31, 2016 | 26.33 | 26.60 | 26.26 | 26.55 | 1,360,650 | -0.04(-0.15%) |
Aug 30, 2016 | 26.65 | 26.67 | 26.47 | 26.59 | 1,167,829 | -0.05(-0.18%) |
Aug 29, 2016 | 26.45 | 26.82 | 26.37 | 26.64 | 811,999 | +0.53(+2.02%) |
Aug 26, 2016 | 26.67 | 26.73 | 25.95 | 26.11 | 2,029,783 | -0.25(-0.95%) |
Aug 25, 2016 | 26.64 | 26.64 | 26.36 | 26.36 | 2,423,769 | +0.49(+1.88%) |
Aug 24, 2016 | 25.90 | 26.00 | 25.75 | 25.87 | 945,818 | -0.19(-0.72%) |
Aug 23, 2016 | 26.11 | 26.25 | 26.06 | 26.06 | 955,366 | -0.11(-0.42%) |
Aug 22, 2016 | 25.80 | 26.20 | 25.73 | 26.17 | 914,789 | +0.17(+0.66%) |
Aug 19, 2016 | 25.91 | 26.15 | 25.86 | 26.00 | 962,774 | -0.47(-1.78%) |
Aug 18, 2016 | 26.31 | 26.47 | 26.15 | 26.47 | 961,642 | +0.19(+0.72%) |
Aug 17, 2016 | 26.38 | 26.42 | 26.04 | 26.28 | 2,082,721 | +0.46(+1.76%) |
Aug 16, 2016 | 25.59 | 25.93 | 25.58 | 25.83 | 863,076 | +0.55(+2.18%) |
Aug 15, 2016 | 25.32 | 25.39 | 25.25 | 25.28 | 474,035 | +0.29(+1.16%) |
Aug 12, 2016 | 25.12 | 25.16 | 24.96 | 24.99 | 992,099 | +0.29(+1.18%) |
Aug 11, 2016 | 24.75 | 24.87 | 24.68 | 24.70 | 1,418,423 | +0.08(+0.32%) |
Aug 10, 2016 | 24.63 | 24.66 | 24.50 | 24.62 | 1,132,698 | +0.26(+1.06%) |
Aug 09, 2016 | 24.12 | 24.47 | 24.11 | 24.36 | 446,797 | +0.26(+1.08%) |
Aug 08, 2016 | 23.96 | 24.12 | 23.96 | 24.10 | 392,011 | +0.24(+1.02%) |
Aug 05, 2016 | 23.69 | 23.91 | 23.68 | 23.85 | 414,376 | +0.24(+1.03%) |
Aug 04, 2016 | 23.53 | 23.65 | 23.42 | 23.61 | 649,006 | -0.08(-0.33%) |
Aug 03, 2016 | 23.57 | 23.71 | 23.56 | 23.69 | 1,206,624 | -0.05(-0.20%) |
Aug 02, 2016 | 23.78 | 23.82 | 23.62 | 23.74 | 532,525 | -0.09(-0.36%) |