Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.02 | 27.13 | 26.70 | 26.83 | 714,629 | -0.12(-0.46%) |
Oct 28, 2016 | 26.88 | 27.07 | 26.70 | 26.95 | 862,183 | +0.08(+0.30%) |
Oct 27, 2016 | 27.03 | 27.07 | 26.70 | 26.87 | 1,018,858 | +0.00(+0.00%) |
Oct 26, 2016 | 26.29 | 26.94 | 26.15 | 26.87 | 1,464,262 | +0.42(+1.58%) |
Oct 25, 2016 | 26.37 | 26.59 | 26.06 | 26.46 | 726,292 | +0.09(+0.34%) |
Oct 24, 2016 | 26.53 | 26.82 | 26.22 | 26.37 | 652,778 | +0.10(+0.37%) |
Oct 21, 2016 | 26.20 | 26.66 | 25.94 | 26.27 | 826,633 | -0.04(-0.17%) |
Oct 20, 2016 | 26.39 | 26.55 | 26.23 | 26.31 | 553,151 | -0.09(-0.34%) |
Oct 19, 2016 | 25.93 | 26.47 | 25.78 | 26.40 | 656,580 | +0.54(+2.09%) |
Oct 18, 2016 | 25.49 | 25.92 | 25.37 | 25.86 | 972,085 | +0.68(+2.71%) |
Oct 17, 2016 | 25.01 | 25.32 | 24.97 | 25.18 | 534,894 | +0.15(+0.60%) |
Oct 14, 2016 | 25.38 | 25.69 | 24.90 | 25.03 | 763,101 | -0.09(-0.35%) |
Oct 13, 2016 | 25.86 | 25.86 | 24.80 | 25.12 | 1,518,281 | -1.03(-3.93%) |
Oct 12, 2016 | 26.31 | 26.40 | 25.84 | 26.15 | 775,912 | -0.09(-0.34%) |
Oct 11, 2016 | 26.39 | 26.55 | 26.01 | 26.23 | 1,096,039 | -0.35(-1.30%) |
Oct 10, 2016 | 26.34 | 26.71 | 26.24 | 26.58 | 858,588 | +0.43(+1.63%) |
Oct 07, 2016 | 25.72 | 26.33 | 25.62 | 26.16 | 1,664,895 | +0.49(+1.90%) |
Oct 06, 2016 | 25.37 | 25.74 | 25.19 | 25.67 | 644,756 | +0.35(+1.37%) |
Oct 05, 2016 | 25.14 | 25.61 | 25.07 | 25.32 | 983,412 | +0.31(+1.24%) |
Oct 04, 2016 | 25.38 | 25.51 | 24.86 | 25.01 | 786,492 | -0.27(-1.09%) |
Oct 03, 2016 | 25.25 | 25.48 | 24.99 | 25.29 | 767,772 | -0.05(-0.21%) |
Sep 30, 2016 | 25.02 | 25.44 | 24.83 | 25.34 | 891,851 | +0.51(+2.04%) |
Sep 29, 2016 | 24.98 | 25.19 | 24.59 | 24.83 | 837,064 | -0.14(-0.57%) |
Sep 28, 2016 | 24.57 | 25.00 | 24.43 | 24.98 | 905,876 | +0.55(+2.25%) |
Sep 27, 2016 | 24.15 | 24.68 | 24.08 | 24.43 | 1,078,269 | +0.17(+0.69%) |
Sep 26, 2016 | 24.49 | 24.59 | 24.07 | 24.26 | 1,319,681 | -0.43(-1.72%) |
Sep 23, 2016 | 24.72 | 24.92 | 24.60 | 24.68 | 849,365 | -0.05(-0.22%) |
Sep 22, 2016 | 24.52 | 24.94 | 24.51 | 24.74 | 1,079,176 | +0.44(+1.82%) |
Sep 21, 2016 | 24.29 | 24.38 | 23.98 | 24.29 | 1,357,414 | +0.12(+0.51%) |
Sep 20, 2016 | 24.49 | 24.83 | 24.16 | 24.17 | 871,974 | -0.59(-2.36%) |
Sep 19, 2016 | 25.06 | 25.22 | 24.62 | 24.75 | 977,813 | -0.24(-0.96%) |
Sep 16, 2016 | 25.36 | 25.48 | 24.83 | 24.99 | 1,347,639 | -0.69(-2.69%) |
Sep 15, 2016 | 25.37 | 25.89 | 25.31 | 25.69 | 768,862 | +0.27(+1.08%) |
Sep 14, 2016 | 25.34 | 25.74 | 25.03 | 25.41 | 1,181,225 | +0.01(+0.03%) |
Sep 13, 2016 | 25.54 | 25.85 | 25.27 | 25.40 | 952,808 | -0.50(-1.92%) |
Sep 12, 2016 | 25.20 | 25.97 | 25.06 | 25.90 | 680,896 | +0.41(+1.60%) |
Sep 09, 2016 | 26.31 | 26.32 | 25.33 | 25.49 | 1,162,404 | -1.06(-4.01%) |
Sep 08, 2016 | 26.25 | 26.76 | 26.13 | 26.55 | 1,146,927 | +0.25(+0.94%) |
Sep 07, 2016 | 25.76 | 26.31 | 25.62 | 26.31 | 699,021 | +0.56(+2.17%) |
Sep 06, 2016 | 26.00 | 26.08 | 25.67 | 25.75 | 1,170,948 | -0.19(-0.75%) |
Sep 02, 2016 | 26.03 | 25.94 | 25.94 | 25.94 | 1,224,351 | +0.00(+0.00%) |
Sep 01, 2016 | 26.27 | 26.33 | 25.46 | 25.94 | 1,102,733 | -0.06(-0.24%) |
Aug 31, 2016 | 25.67 | 26.09 | 25.44 | 26.00 | 1,933,556 | +0.29(+1.14%) |
Aug 30, 2016 | 25.38 | 25.72 | 25.34 | 25.71 | 1,022,250 | +0.37(+1.47%) |
Aug 29, 2016 | 25.11 | 25.49 | 25.09 | 25.34 | 615,877 | +0.22(+0.88%) |
Aug 26, 2016 | 25.31 | 25.62 | 24.99 | 25.12 | 688,855 | -0.11(-0.42%) |
Aug 25, 2016 | 25.23 | 25.31 | 25.05 | 25.23 | 824,380 | -0.12(-0.45%) |
Aug 24, 2016 | 25.56 | 25.74 | 25.33 | 25.34 | 967,834 | -0.24(-0.93%) |
Aug 23, 2016 | 25.22 | 25.66 | 25.22 | 25.58 | 1,592,412 | +0.49(+1.94%) |
Aug 22, 2016 | 24.85 | 25.15 | 24.78 | 25.09 | 735,824 | -0.01(-0.04%) |
Aug 19, 2016 | 24.76 | 25.16 | 24.61 | 25.10 | 785,441 | +0.27(+1.07%) |
Aug 18, 2016 | 24.78 | 24.88 | 24.68 | 24.84 | 1,477,349 | +0.08(+0.32%) |
Aug 17, 2016 | 24.27 | 24.83 | 24.27 | 24.76 | 2,039,778 | +0.47(+1.93%) |
Aug 16, 2016 | 24.57 | 24.62 | 24.25 | 24.29 | 1,114,899 | -0.32(-1.30%) |
Aug 15, 2016 | 24.47 | 24.86 | 24.46 | 24.61 | 1,425,484 | +0.29(+1.20%) |
Aug 12, 2016 | 24.40 | 24.61 | 24.27 | 24.31 | 1,076,465 | -0.17(-0.69%) |
Aug 11, 2016 | 24.78 | 24.78 | 24.14 | 24.48 | 1,644,296 | -0.19(-0.79%) |
Aug 10, 2016 | 24.64 | 24.90 | 24.57 | 24.68 | 1,199,878 | +0.00(+0.00%) |
Aug 09, 2016 | 25.08 | 25.25 | 24.47 | 24.68 | 1,104,720 | -0.40(-1.59%) |
Aug 08, 2016 | 25.09 | 25.59 | 24.90 | 25.08 | 1,796,646 | -0.07(-0.28%) |
Aug 05, 2016 | 25.59 | 25.66 | 24.84 | 25.15 | 1,767,746 | +0.58(+2.38%) |
Aug 04, 2016 | 24.78 | 24.95 | 24.35 | 24.56 | 1,801,351 | -0.20(-0.82%) |
Aug 03, 2016 | 24.39 | 24.91 | 24.34 | 24.77 | 1,503,249 | +0.38(+1.56%) |
Aug 02, 2016 | 25.25 | 25.29 | 24.23 | 24.39 | 1,183,999 | -0.91(-3.60%) |