Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.99 | 26.02 | 25.85 | 25.99 | 981,912 | +0.17(+0.65%) |
Oct 28, 2016 | 25.79 | 25.95 | 25.59 | 25.82 | 1,095,189 | +0.15(+0.57%) |
Oct 27, 2016 | 26.46 | 26.46 | 25.49 | 25.68 | 2,257,008 | -0.62(-2.37%) |
Oct 26, 2016 | 25.85 | 26.35 | 25.81 | 26.30 | 1,410,393 | +0.35(+1.36%) |
Oct 25, 2016 | 25.94 | 26.04 | 25.85 | 25.95 | 717,321 | +0.01(+0.05%) |
Oct 24, 2016 | 26.02 | 26.02 | 25.83 | 25.93 | 867,633 | +0.06(+0.23%) |
Oct 21, 2016 | 25.89 | 25.95 | 25.69 | 25.87 | 916,080 | -0.16(-0.60%) |
Oct 20, 2016 | 26.16 | 26.29 | 26.02 | 26.03 | 882,045 | -0.25(-0.96%) |
Oct 19, 2016 | 26.38 | 26.45 | 26.17 | 26.28 | 1,350,321 | -0.15(-0.57%) |
Oct 18, 2016 | 26.94 | 27.01 | 26.37 | 26.43 | 697,710 | -0.21(-0.80%) |
Oct 17, 2016 | 26.64 | 26.74 | 26.56 | 26.65 | 963,996 | +0.01(+0.03%) |
Oct 14, 2016 | 26.52 | 26.69 | 26.48 | 26.64 | 910,572 | +0.29(+1.11%) |
Oct 13, 2016 | 26.20 | 26.39 | 26.07 | 26.35 | 954,927 | +0.13(+0.51%) |
Oct 12, 2016 | 25.87 | 26.26 | 25.87 | 26.21 | 709,266 | +0.38(+1.46%) |
Oct 11, 2016 | 26.16 | 26.19 | 25.76 | 25.84 | 1,374,510 | -0.33(-1.25%) |
Oct 10, 2016 | 26.43 | 26.49 | 26.16 | 26.16 | 1,063,200 | -0.24(-0.92%) |
Oct 07, 2016 | 25.79 | 26.49 | 25.76 | 26.41 | 1,718,745 | +0.73(+2.83%) |
Oct 06, 2016 | 25.72 | 25.81 | 25.57 | 25.68 | 1,463,832 | -0.09(-0.34%) |
Oct 05, 2016 | 26.66 | 26.67 | 25.73 | 25.77 | 1,724,331 | -0.71(-2.69%) |
Oct 04, 2016 | 26.32 | 26.52 | 25.96 | 26.48 | 969,681 | +0.17(+0.66%) |
Oct 03, 2016 | 26.49 | 26.53 | 26.26 | 26.31 | 1,049,442 | -0.11(-0.43%) |
Sep 30, 2016 | 26.76 | 26.76 | 26.34 | 26.42 | 1,460,775 | -0.17(-0.65%) |
Sep 29, 2016 | 26.74 | 26.87 | 26.55 | 26.59 | 808,968 | -0.25(-0.94%) |
Sep 28, 2016 | 26.90 | 26.90 | 26.51 | 26.85 | 669,819 | +0.09(+0.35%) |
Sep 27, 2016 | 27.24 | 28.39 | 26.63 | 26.75 | 2,645,736 | +0.27(+1.01%) |
Sep 26, 2016 | 26.65 | 26.65 | 26.46 | 26.49 | 1,023,603 | -0.28(-1.03%) |
Sep 23, 2016 | 27.24 | 27.24 | 26.75 | 26.76 | 1,091,937 | -0.47(-1.71%) |
Sep 22, 2016 | 27.25 | 27.33 | 27.11 | 27.23 | 927,129 | +0.04(+0.16%) |
Sep 21, 2016 | 27.00 | 27.30 | 26.92 | 27.19 | 966,897 | +0.19(+0.72%) |
Sep 20, 2016 | 26.97 | 27.00 | 26.77 | 26.99 | 930,483 | +0.17(+0.63%) |
Sep 19, 2016 | 26.68 | 26.93 | 26.55 | 26.82 | 663,756 | +0.17(+0.65%) |
Sep 16, 2016 | 26.84 | 26.84 | 26.52 | 26.65 | 1,327,842 | -0.26(-0.98%) |
Sep 15, 2016 | 26.56 | 26.96 | 26.56 | 26.91 | 1,691,241 | +0.03(+0.11%) |
Sep 14, 2016 | 27.03 | 27.11 | 26.85 | 26.88 | 873,834 | -0.15(-0.54%) |
Sep 13, 2016 | 27.00 | 27.10 | 26.78 | 27.03 | 968,547 | -0.08(-0.31%) |
Sep 12, 2016 | 26.83 | 27.24 | 26.58 | 27.11 | 1,549,503 | +0.25(+0.94%) |
Sep 09, 2016 | 27.31 | 27.31 | 26.86 | 26.86 | 988,593 | -0.58(-2.10%) |
Sep 08, 2016 | 27.67 | 27.68 | 27.42 | 27.44 | 868,092 | -0.28(-1.01%) |
Sep 07, 2016 | 27.87 | 27.87 | 27.64 | 27.72 | 1,346,223 | +0.13(+0.47%) |
Sep 06, 2016 | 27.43 | 27.59 | 27.32 | 27.59 | 1,582,245 | +0.34(+1.24%) |
Sep 02, 2016 | 27.12 | 27.25 | 27.25 | 27.25 | 1,207,500 | +0.11(+0.42%) |
Sep 01, 2016 | 26.98 | 27.19 | 26.81 | 27.14 | 1,024,137 | +0.16(+0.58%) |
Aug 31, 2016 | 26.81 | 27.01 | 26.70 | 26.98 | 1,529,730 | +0.19(+0.71%) |
Aug 30, 2016 | 26.58 | 26.81 | 26.57 | 26.79 | 1,493,970 | +0.29(+1.09%) |
Aug 29, 2016 | 26.39 | 26.57 | 26.39 | 26.50 | 1,114,602 | +0.08(+0.30%) |
Aug 26, 2016 | 26.49 | 26.65 | 26.31 | 26.42 | 758,328 | -0.07(-0.28%) |
Aug 25, 2016 | 26.36 | 26.59 | 26.11 | 26.49 | 658,401 | +0.04(+0.14%) |
Aug 24, 2016 | 26.47 | 26.50 | 26.40 | 26.45 | 700,827 | +0.07(+0.28%) |
Aug 23, 2016 | 26.48 | 26.57 | 26.33 | 26.38 | 783,924 | -0.11(-0.40%) |
Aug 22, 2016 | 26.52 | 26.59 | 26.40 | 26.49 | 667,659 | -0.03(-0.11%) |
Aug 19, 2016 | 26.70 | 26.70 | 26.24 | 26.52 | 1,183,548 | -0.17(-0.62%) |
Aug 18, 2016 | 26.59 | 26.68 | 26.41 | 26.68 | 1,093,344 | +0.07(+0.26%) |
Aug 17, 2016 | 26.67 | 26.94 | 26.26 | 26.61 | 1,552,050 | -0.15(-0.55%) |
Aug 16, 2016 | 26.17 | 26.99 | 26.16 | 26.76 | 3,171,096 | +1.06(+4.14%) |
Aug 15, 2016 | 24.89 | 25.75 | 24.72 | 25.70 | 3,601,230 | +0.77(+3.08%) |
Aug 12, 2016 | 24.95 | 25.05 | 24.90 | 24.93 | 377,949 | -0.11(-0.43%) |
Aug 11, 2016 | 25.03 | 25.10 | 24.94 | 25.04 | 853,944 | -0.02(-0.07%) |
Aug 10, 2016 | 24.94 | 25.09 | 24.91 | 25.05 | 595,644 | +0.10(+0.39%) |
Aug 09, 2016 | 24.72 | 24.96 | 24.72 | 24.96 | 731,235 | +0.16(+0.65%) |
Aug 08, 2016 | 24.82 | 24.88 | 24.67 | 24.80 | 796,680 | -0.02(-0.08%) |
Aug 05, 2016 | 24.75 | 24.83 | 24.66 | 24.82 | 857,328 | +0.12(+0.50%) |
Aug 04, 2016 | 24.59 | 24.72 | 24.58 | 24.69 | 824,331 | +0.07(+0.28%) |
Aug 03, 2016 | 24.58 | 24.63 | 24.41 | 24.62 | 973,725 | +0.02(+0.08%) |
Aug 02, 2016 | 24.26 | 24.61 | 24.04 | 24.60 | 1,316,154 | +0.23(+0.96%) |