Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.09 | 27.32 | 26.50 | 27.07 | 334,726 | +0.07(+0.26%) |
Oct 28, 2016 | 27.50 | 27.50 | 26.73 | 27.00 | 253,965 | -0.25(-0.92%) |
Oct 27, 2016 | 26.75 | 27.60 | 25.52 | 27.25 | 732,569 | +2.10(+8.35%) |
Oct 26, 2016 | 25.39 | 25.55 | 25.01 | 25.15 | 128,250 | -0.24(-0.95%) |
Oct 25, 2016 | 25.90 | 26.01 | 25.32 | 25.39 | 137,870 | -0.48(-1.86%) |
Oct 24, 2016 | 25.80 | 26.28 | 25.77 | 25.87 | 115,857 | +0.27(+1.05%) |
Oct 21, 2016 | 25.75 | 25.84 | 25.60 | 25.60 | 124,220 | -0.34(-1.31%) |
Oct 20, 2016 | 25.78 | 26.29 | 25.53 | 25.94 | 173,023 | +0.09(+0.35%) |
Oct 19, 2016 | 25.09 | 26.13 | 24.91 | 25.85 | 309,607 | +0.82(+3.28%) |
Oct 18, 2016 | 24.77 | 25.18 | 24.62 | 25.03 | 99,703 | +0.54(+2.20%) |
Oct 17, 2016 | 24.60 | 24.72 | 24.48 | 24.49 | 51,949 | -0.14(-0.57%) |
Oct 14, 2016 | 24.80 | 24.89 | 24.56 | 24.63 | 49,874 | +0.08(+0.33%) |
Oct 13, 2016 | 24.89 | 24.89 | 24.37 | 24.55 | 135,793 | -0.64(-2.54%) |
Oct 12, 2016 | 25.08 | 25.29 | 24.98 | 25.19 | 40,718 | +0.10(+0.40%) |
Oct 11, 2016 | 25.34 | 25.43 | 24.94 | 25.09 | 106,554 | -0.32(-1.26%) |
Oct 10, 2016 | 25.13 | 25.43 | 25.13 | 25.41 | 87,040 | +0.44(+1.76%) |
Oct 07, 2016 | 25.00 | 25.00 | 24.66 | 24.97 | 110,648 | -0.05(-0.20%) |
Oct 06, 2016 | 25.10 | 25.17 | 24.76 | 25.02 | 80,558 | -0.04(-0.16%) |
Oct 05, 2016 | 24.86 | 25.46 | 24.86 | 25.06 | 108,134 | +0.29(+1.17%) |
Oct 04, 2016 | 24.93 | 25.07 | 24.75 | 24.77 | 77,906 | -0.02(-0.08%) |
Oct 03, 2016 | 24.99 | 25.07 | 24.69 | 24.79 | 117,411 | -0.37(-1.47%) |
Sep 30, 2016 | 24.85 | 25.32 | 24.61 | 25.16 | 251,247 | +0.53(+2.15%) |
Sep 29, 2016 | 25.10 | 25.28 | 24.61 | 24.63 | 99,578 | -0.59(-2.34%) |
Sep 28, 2016 | 24.99 | 25.28 | 24.96 | 25.22 | 64,369 | +0.21(+0.84%) |
Sep 27, 2016 | 24.68 | 25.22 | 24.67 | 25.01 | 89,200 | +0.21(+0.85%) |
Sep 26, 2016 | 25.35 | 25.38 | 24.78 | 24.80 | 94,199 | -0.86(-3.35%) |
Sep 23, 2016 | 25.71 | 25.87 | 25.58 | 25.66 | 59,888 | -0.15(-0.58%) |
Sep 22, 2016 | 25.60 | 25.83 | 25.55 | 25.81 | 132,926 | +0.27(+1.06%) |
Sep 21, 2016 | 25.34 | 25.65 | 25.29 | 25.54 | 129,169 | +0.30(+1.19%) |
Sep 20, 2016 | 25.50 | 25.50 | 24.92 | 25.24 | 128,776 | +0.01(+0.04%) |
Sep 19, 2016 | 25.42 | 25.70 | 25.12 | 25.23 | 69,456 | -0.17(-0.67%) |
Sep 16, 2016 | 25.41 | 25.42 | 25.14 | 25.40 | 179,410 | -0.04(-0.16%) |
Sep 15, 2016 | 25.25 | 25.66 | 25.25 | 25.44 | 46,335 | +0.07(+0.28%) |
Sep 14, 2016 | 25.58 | 25.83 | 25.34 | 25.37 | 76,871 | -0.30(-1.17%) |
Sep 13, 2016 | 25.77 | 25.87 | 25.39 | 25.67 | 111,024 | -0.45(-1.72%) |
Sep 12, 2016 | 26.34 | 26.34 | 25.89 | 26.12 | 85,424 | -0.29(-1.10%) |
Sep 09, 2016 | 26.45 | 26.62 | 26.32 | 26.41 | 183,676 | -0.15(-0.56%) |
Sep 08, 2016 | 26.79 | 26.99 | 26.51 | 26.56 | 79,356 | -0.28(-1.04%) |
Sep 07, 2016 | 26.38 | 26.92 | 26.38 | 26.84 | 176,501 | +0.33(+1.24%) |
Sep 06, 2016 | 26.77 | 26.82 | 26.30 | 26.51 | 128,567 | -0.29(-1.08%) |
Sep 02, 2016 | 26.54 | 26.80 | 26.80 | 26.80 | 134,400 | +0.24(+0.90%) |
Sep 01, 2016 | 26.74 | 26.75 | 26.17 | 26.56 | 110,945 | -0.18(-0.67%) |
Aug 31, 2016 | 26.67 | 26.89 | 26.30 | 26.74 | 96,363 | +0.10(+0.38%) |
Aug 30, 2016 | 26.05 | 26.71 | 26.05 | 26.64 | 123,358 | +0.52(+1.99%) |
Aug 29, 2016 | 25.91 | 26.20 | 25.90 | 26.12 | 74,310 | +0.21(+0.81%) |
Aug 26, 2016 | 25.95 | 26.18 | 25.38 | 25.91 | 134,241 | -0.01(-0.04%) |
Aug 25, 2016 | 25.72 | 25.95 | 25.59 | 25.92 | 111,240 | +0.10(+0.39%) |
Aug 24, 2016 | 25.71 | 25.92 | 25.53 | 25.82 | 74,521 | +0.12(+0.47%) |
Aug 23, 2016 | 25.78 | 25.91 | 25.65 | 25.70 | 76,536 | +0.00(+0.00%) |
Aug 22, 2016 | 25.86 | 25.95 | 25.61 | 25.70 | 117,337 | -0.16(-0.62%) |
Aug 19, 2016 | 25.65 | 25.89 | 25.48 | 25.86 | 271,207 | +0.16(+0.62%) |
Aug 18, 2016 | 25.73 | 25.78 | 25.42 | 25.70 | 229,359 | -0.01(-0.04%) |
Aug 17, 2016 | 26.05 | 26.19 | 25.60 | 25.71 | 329,791 | -0.44(-1.68%) |
Aug 16, 2016 | 26.20 | 26.29 | 26.03 | 26.15 | 111,660 | -0.10(-0.38%) |
Aug 15, 2016 | 26.30 | 26.37 | 26.18 | 26.25 | 154,184 | -0.04(-0.15%) |
Aug 12, 2016 | 26.56 | 26.56 | 26.11 | 26.29 | 188,650 | -0.47(-1.76%) |
Aug 11, 2016 | 26.81 | 26.87 | 26.56 | 26.76 | 155,300 | +0.07(+0.26%) |
Aug 10, 2016 | 26.89 | 26.91 | 26.56 | 26.69 | 106,941 | -0.16(-0.60%) |
Aug 09, 2016 | 26.71 | 26.93 | 26.63 | 26.85 | 110,424 | +0.23(+0.86%) |
Aug 08, 2016 | 26.97 | 27.15 | 26.47 | 26.62 | 109,643 | -0.32(-1.19%) |
Aug 05, 2016 | 25.90 | 26.99 | 25.90 | 26.94 | 134,782 | +1.34(+5.23%) |
Aug 04, 2016 | 25.41 | 25.66 | 25.37 | 25.60 | 226,557 | +0.14(+0.55%) |
Aug 03, 2016 | 25.28 | 25.61 | 25.27 | 25.46 | 125,836 | +0.25(+0.99%) |
Aug 02, 2016 | 25.38 | 25.57 | 25.14 | 25.21 | 118,161 | -0.29(-1.14%) |