Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.60 | 25.09 | 24.29 | 24.84 | 262,764 | +0.25(+1.01%) |
Oct 28, 2016 | 24.57 | 25.17 | 23.95 | 24.59 | 127,351 | +0.14(+0.57%) |
Oct 27, 2016 | 25.15 | 25.15 | 24.42 | 24.45 | 176,729 | -0.52(-2.09%) |
Oct 26, 2016 | 24.83 | 25.22 | 24.68 | 24.97 | 135,767 | +0.03(+0.13%) |
Oct 25, 2016 | 25.45 | 25.45 | 24.77 | 24.94 | 126,559 | -0.50(-1.97%) |
Oct 24, 2016 | 25.61 | 25.71 | 25.20 | 25.44 | 115,756 | +0.01(+0.03%) |
Oct 21, 2016 | 25.56 | 25.57 | 24.97 | 25.43 | 211,904 | -0.38(-1.48%) |
Oct 20, 2016 | 25.90 | 26.43 | 25.80 | 25.82 | 284,539 | -0.07(-0.26%) |
Oct 19, 2016 | 25.88 | 25.97 | 25.54 | 25.88 | 190,138 | +0.11(+0.44%) |
Oct 18, 2016 | 25.99 | 26.00 | 25.73 | 25.77 | 138,255 | +0.09(+0.34%) |
Oct 17, 2016 | 25.92 | 25.94 | 25.66 | 25.68 | 96,108 | -0.25(-0.95%) |
Oct 14, 2016 | 26.26 | 26.38 | 25.91 | 25.93 | 106,365 | -0.01(-0.05%) |
Oct 13, 2016 | 25.92 | 26.06 | 25.67 | 25.94 | 179,788 | -0.27(-1.04%) |
Oct 12, 2016 | 26.36 | 26.72 | 25.90 | 26.22 | 268,022 | -0.25(-0.96%) |
Oct 11, 2016 | 27.15 | 27.17 | 26.04 | 26.47 | 274,168 | -0.71(-2.63%) |
Oct 10, 2016 | 27.68 | 27.78 | 26.74 | 27.19 | 280,644 | -0.32(-1.17%) |
Oct 07, 2016 | 27.69 | 27.73 | 26.99 | 27.51 | 311,747 | -0.23(-0.84%) |
Oct 06, 2016 | 28.25 | 28.25 | 27.60 | 27.74 | 285,952 | -0.49(-1.73%) |
Oct 05, 2016 | 28.54 | 28.60 | 27.95 | 28.23 | 216,037 | -0.14(-0.49%) |
Oct 04, 2016 | 28.75 | 28.75 | 28.18 | 28.37 | 88,061 | -0.28(-0.98%) |
Oct 03, 2016 | 28.59 | 28.80 | 28.47 | 28.65 | 105,105 | +0.09(+0.30%) |
Sep 30, 2016 | 28.88 | 28.88 | 28.45 | 28.56 | 130,252 | -0.06(-0.21%) |
Sep 29, 2016 | 28.68 | 28.86 | 28.50 | 28.62 | 109,106 | -0.17(-0.60%) |
Sep 28, 2016 | 28.78 | 28.84 | 28.47 | 28.80 | 98,534 | +0.15(+0.54%) |
Sep 27, 2016 | 28.49 | 28.84 | 28.44 | 28.64 | 105,633 | +0.15(+0.54%) |
Sep 26, 2016 | 28.54 | 28.67 | 28.41 | 28.49 | 146,717 | -0.21(-0.74%) |
Sep 23, 2016 | 28.45 | 28.85 | 28.33 | 28.70 | 167,241 | +0.07(+0.26%) |
Sep 22, 2016 | 28.45 | 28.74 | 28.27 | 28.63 | 112,068 | +0.47(+1.66%) |
Sep 21, 2016 | 28.05 | 28.39 | 27.79 | 28.16 | 88,997 | +0.26(+0.93%) |
Sep 20, 2016 | 28.48 | 28.76 | 27.84 | 27.90 | 90,058 | -0.37(-1.32%) |
Sep 19, 2016 | 27.80 | 28.63 | 27.80 | 28.27 | 260,068 | +0.51(+1.85%) |
Sep 16, 2016 | 27.88 | 27.92 | 27.66 | 27.76 | 245,518 | -0.14(-0.50%) |
Sep 15, 2016 | 27.96 | 28.08 | 27.39 | 27.90 | 172,282 | +0.01(+0.02%) |
Sep 14, 2016 | 27.41 | 28.25 | 27.15 | 27.89 | 319,302 | +0.30(+1.09%) |
Sep 13, 2016 | 27.25 | 27.81 | 26.68 | 27.59 | 331,941 | +0.01(+0.02%) |
Sep 12, 2016 | 26.80 | 27.67 | 26.80 | 27.59 | 268,128 | +0.51(+1.90%) |
Sep 09, 2016 | 28.29 | 28.36 | 27.05 | 27.07 | 247,008 | -1.40(-4.93%) |
Sep 08, 2016 | 28.58 | 28.66 | 28.11 | 28.47 | 187,503 | -0.13(-0.47%) |
Sep 07, 2016 | 28.77 | 28.77 | 28.17 | 28.61 | 110,950 | -0.18(-0.63%) |
Sep 06, 2016 | 28.29 | 29.04 | 27.95 | 28.79 | 289,363 | +0.54(+1.92%) |
Sep 02, 2016 | 28.24 | 28.25 | 28.25 | 28.25 | 59,570 | +0.14(+0.50%) |
Sep 01, 2016 | 28.22 | 28.54 | 27.67 | 28.11 | 120,702 | -0.04(-0.14%) |
Aug 31, 2016 | 28.42 | 28.54 | 28.12 | 28.15 | 147,445 | -0.31(-1.08%) |
Aug 30, 2016 | 28.30 | 28.50 | 28.21 | 28.45 | 71,769 | +0.15(+0.52%) |
Aug 29, 2016 | 28.47 | 28.69 | 28.25 | 28.31 | 65,380 | -0.10(-0.35%) |
Aug 26, 2016 | 28.56 | 28.72 | 28.33 | 28.41 | 61,342 | -0.10(-0.35%) |
Aug 25, 2016 | 28.38 | 28.59 | 28.04 | 28.51 | 81,865 | +0.06(+0.21%) |
Aug 24, 2016 | 28.55 | 28.85 | 28.37 | 28.45 | 93,196 | -0.23(-0.79%) |
Aug 23, 2016 | 28.60 | 28.74 | 28.37 | 28.67 | 95,244 | +0.27(+0.93%) |
Aug 22, 2016 | 28.37 | 28.42 | 28.14 | 28.41 | 74,878 | -0.03(-0.09%) |
Aug 19, 2016 | 28.40 | 28.74 | 28.17 | 28.43 | 104,200 | +0.05(+0.16%) |
Aug 18, 2016 | 27.92 | 28.43 | 27.68 | 28.39 | 121,868 | +0.41(+1.45%) |
Aug 17, 2016 | 27.85 | 28.41 | 27.72 | 27.98 | 100,089 | +0.13(+0.48%) |
Aug 16, 2016 | 28.12 | 28.20 | 27.82 | 27.85 | 77,352 | -0.37(-1.29%) |
Aug 15, 2016 | 28.24 | 28.38 | 27.97 | 28.21 | 84,153 | +0.11(+0.38%) |
Aug 12, 2016 | 28.14 | 28.34 | 28.03 | 28.11 | 45,673 | -0.19(-0.68%) |
Aug 11, 2016 | 28.27 | 28.63 | 27.92 | 28.30 | 90,148 | +0.15(+0.52%) |
Aug 10, 2016 | 28.35 | 28.51 | 27.89 | 28.16 | 139,451 | -0.07(-0.26%) |
Aug 09, 2016 | 28.41 | 28.41 | 28.14 | 28.23 | 73,312 | -0.07(-0.26%) |
Aug 08, 2016 | 28.63 | 28.71 | 28.13 | 28.30 | 68,862 | -0.30(-1.04%) |
Aug 05, 2016 | 28.31 | 28.87 | 28.31 | 28.60 | 98,806 | +0.54(+1.94%) |
Aug 04, 2016 | 28.02 | 28.12 | 27.88 | 28.06 | 60,600 | +0.06(+0.21%) |
Aug 03, 2016 | 27.72 | 28.22 | 27.50 | 28.00 | 123,886 | +0.29(+1.05%) |
Aug 02, 2016 | 28.41 | 28.41 | 27.57 | 27.70 | 131,092 | -0.73(-2.57%) |