Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.89 | 26.01 | 25.89 | 25.98 | 131,523 | +0.12(+0.47%) |
Oct 28, 2016 | 25.86 | 26.00 | 25.79 | 25.86 | 64,892 | -0.11(-0.44%) |
Oct 27, 2016 | 26.11 | 26.11 | 25.95 | 25.98 | 87,346 | -0.14(-0.52%) |
Oct 26, 2016 | 26.07 | 26.13 | 25.97 | 26.11 | 68,667 | +0.03(+0.12%) |
Oct 25, 2016 | 26.07 | 26.12 | 26.05 | 26.08 | 460,280 | -0.04(-0.17%) |
Oct 24, 2016 | 26.07 | 26.17 | 26.07 | 26.13 | 29,005 | +0.11(+0.44%) |
Oct 21, 2016 | 25.84 | 26.01 | 25.84 | 26.01 | 48,007 | -0.02(-0.10%) |
Oct 20, 2016 | 26.01 | 26.07 | 25.88 | 26.04 | 73,488 | +0.01(+0.04%) |
Oct 19, 2016 | 25.97 | 26.04 | 25.93 | 26.03 | 20,243 | +0.06(+0.23%) |
Oct 18, 2016 | 25.98 | 26.03 | 25.95 | 25.97 | 38,060 | +0.14(+0.54%) |
Oct 17, 2016 | 25.84 | 25.91 | 25.80 | 25.83 | 19,215 | -0.09(-0.35%) |
Oct 14, 2016 | 25.94 | 26.10 | 25.88 | 25.92 | 2,697,943 | +0.04(+0.15%) |
Oct 13, 2016 | 25.82 | 25.96 | 25.65 | 25.88 | 77,373 | -0.07(-0.29%) |
Oct 12, 2016 | 25.86 | 26.02 | 25.83 | 25.95 | 40,338 | +0.06(+0.23%) |
Oct 11, 2016 | 26.03 | 26.03 | 25.78 | 25.89 | 118,740 | -0.25(-0.95%) |
Oct 10, 2016 | 26.15 | 26.22 | 26.14 | 26.14 | 18,108 | +0.12(+0.46%) |
Oct 07, 2016 | 26.18 | 26.18 | 25.93 | 26.02 | 81,287 | -0.13(-0.49%) |
Oct 06, 2016 | 26.05 | 26.17 | 26.02 | 26.15 | 41,208 | +0.04(+0.16%) |
Oct 05, 2016 | 26.11 | 26.14 | 26.11 | 26.11 | 24,110 | +0.09(+0.36%) |
Oct 04, 2016 | 26.16 | 26.18 | 25.96 | 26.02 | 19,377 | -0.12(-0.46%) |
Oct 03, 2016 | 26.16 | 26.17 | 26.08 | 26.14 | 97,998 | -0.15(-0.57%) |
Sep 30, 2016 | 26.17 | 26.35 | 26.16 | 26.29 | 46,023 | +0.14(+0.55%) |
Sep 29, 2016 | 26.39 | 26.39 | 26.04 | 26.14 | 33,037 | -0.25(-0.94%) |
Sep 28, 2016 | 26.37 | 26.39 | 26.24 | 26.39 | 25,878 | +0.08(+0.29%) |
Sep 27, 2016 | 26.11 | 26.34 | 26.11 | 26.31 | 47,413 | +0.16(+0.61%) |
Sep 26, 2016 | 26.24 | 26.26 | 26.15 | 26.15 | 26,492 | -0.26(-1.00%) |
Sep 23, 2016 | 26.46 | 26.48 | 26.38 | 26.42 | 16,133 | -0.05(-0.21%) |
Sep 22, 2016 | 26.43 | 26.49 | 26.42 | 26.47 | 29,815 | +0.17(+0.63%) |
Sep 21, 2016 | 26.11 | 26.30 | 26.04 | 26.30 | 6,885 | +0.24(+0.91%) |
Sep 20, 2016 | 26.16 | 26.19 | 26.02 | 26.07 | 70,489 | +0.00(+0.01%) |
Sep 19, 2016 | 26.06 | 26.18 | 26.00 | 26.06 | 29,178 | +0.06(+0.24%) |
Sep 16, 2016 | 25.94 | 26.03 | 25.91 | 26.00 | 30,841 | -0.12(-0.45%) |
Sep 15, 2016 | 25.82 | 26.15 | 25.82 | 26.12 | 56,191 | +0.28(+1.09%) |
Sep 14, 2016 | 25.88 | 26.06 | 25.81 | 25.84 | 68,295 | -0.08(-0.30%) |
Sep 13, 2016 | 26.07 | 26.11 | 25.84 | 25.92 | 56,481 | -0.33(-1.27%) |
Sep 12, 2016 | 25.78 | 26.30 | 25.70 | 26.25 | 52,630 | +0.34(+1.32%) |
Sep 09, 2016 | 26.33 | 26.33 | 25.91 | 25.91 | 36,147 | -0.62(-2.34%) |
Sep 08, 2016 | 26.55 | 26.58 | 26.49 | 26.53 | 25,071 | -0.10(-0.36%) |
Sep 07, 2016 | 26.57 | 26.64 | 26.55 | 26.62 | 16,971 | +0.02(+0.07%) |
Sep 06, 2016 | 26.57 | 26.61 | 26.47 | 26.61 | 37,645 | +0.07(+0.26%) |
Sep 02, 2016 | 26.49 | 26.54 | 26.54 | 26.54 | 23,587 | +0.14(+0.55%) |
Sep 01, 2016 | 26.46 | 26.47 | 26.27 | 26.39 | 52,929 | -0.04(-0.15%) |
Aug 31, 2016 | 26.42 | 26.43 | 26.30 | 26.43 | 58,594 | -0.01(-0.06%) |
Aug 30, 2016 | 26.44 | 26.47 | 26.38 | 26.45 | 33,246 | -0.03(-0.12%) |
Aug 29, 2016 | 26.37 | 26.53 | 26.37 | 26.48 | 27,261 | +0.14(+0.53%) |
Aug 26, 2016 | 26.41 | 26.54 | 26.23 | 26.34 | 45,613 | -0.09(-0.35%) |
Aug 25, 2016 | 26.44 | 26.51 | 26.39 | 26.43 | 21,198 | -0.03(-0.10%) |
Aug 24, 2016 | 26.59 | 26.59 | 26.45 | 26.46 | 25,724 | -0.13(-0.49%) |
Aug 23, 2016 | 26.59 | 26.66 | 26.56 | 26.59 | 52,503 | +0.08(+0.30%) |
Aug 22, 2016 | 26.45 | 26.54 | 26.44 | 26.51 | 14,346 | -0.01(-0.03%) |
Aug 19, 2016 | 26.50 | 26.52 | 26.45 | 26.52 | 22,672 | -0.02(-0.06%) |
Aug 18, 2016 | 26.50 | 26.54 | 26.46 | 26.53 | 20,394 | +0.04(+0.15%) |
Aug 17, 2016 | 26.41 | 26.50 | 26.29 | 26.49 | 52,026 | +0.03(+0.13%) |
Aug 16, 2016 | 26.50 | 26.52 | 26.45 | 26.46 | 38,200 | -0.13(-0.47%) |
Aug 15, 2016 | 26.52 | 26.61 | 26.52 | 26.58 | 18,712 | +0.13(+0.49%) |
Aug 12, 2016 | 26.40 | 26.51 | 26.40 | 26.45 | 22,599 | -0.02(-0.07%) |
Aug 11, 2016 | 26.45 | 26.50 | 26.38 | 26.47 | 26,664 | +0.16(+0.62%) |
Aug 10, 2016 | 26.47 | 26.49 | 26.30 | 26.31 | 35,813 | -0.12(-0.45%) |
Aug 09, 2016 | 26.41 | 26.50 | 26.39 | 26.43 | 24,605 | +0.00(+0.00%) |
Aug 08, 2016 | 26.45 | 26.53 | 26.41 | 26.43 | 127,694 | -0.04(-0.15%) |
Aug 05, 2016 | 26.29 | 26.48 | 26.29 | 26.47 | 85,018 | +0.24(+0.91%) |
Aug 04, 2016 | 26.17 | 26.24 | 26.16 | 26.23 | 79,283 | +0.05(+0.20%) |
Aug 03, 2016 | 26.06 | 26.20 | 26.06 | 26.17 | 48,163 | +0.05(+0.21%) |
Aug 02, 2016 | 26.24 | 26.24 | 26.02 | 26.12 | 48,667 | -0.20(-0.75%) |