Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.80 | 25.29 | 24.48 | 25.04 | 260,680 | +0.25(+1.00%) |
Oct 28, 2016 | 24.77 | 25.38 | 24.14 | 24.79 | 126,341 | +0.14(+0.57%) |
Oct 27, 2016 | 25.36 | 25.36 | 24.61 | 24.65 | 175,328 | -0.53(-2.09%) |
Oct 26, 2016 | 25.03 | 25.42 | 24.88 | 25.17 | 134,691 | +0.03(+0.13%) |
Oct 25, 2016 | 25.65 | 25.65 | 24.97 | 25.14 | 125,556 | -0.50(-1.97%) |
Oct 24, 2016 | 25.81 | 25.91 | 25.40 | 25.64 | 114,838 | +0.01(+0.03%) |
Oct 21, 2016 | 25.76 | 25.77 | 25.17 | 25.64 | 210,224 | -0.38(-1.48%) |
Oct 20, 2016 | 26.11 | 26.64 | 26.01 | 26.02 | 282,283 | -0.07(-0.26%) |
Oct 19, 2016 | 26.09 | 26.18 | 25.75 | 26.09 | 188,631 | +0.11(+0.44%) |
Oct 18, 2016 | 26.20 | 26.21 | 25.93 | 25.98 | 137,159 | +0.09(+0.34%) |
Oct 17, 2016 | 26.12 | 26.15 | 25.86 | 25.89 | 95,346 | -0.25(-0.95%) |
Oct 14, 2016 | 26.47 | 26.59 | 26.12 | 26.14 | 105,522 | -0.01(-0.05%) |
Oct 13, 2016 | 26.13 | 26.27 | 25.87 | 26.15 | 178,363 | -0.28(-1.04%) |
Oct 12, 2016 | 26.57 | 26.94 | 26.10 | 26.43 | 265,897 | -0.26(-0.96%) |
Oct 11, 2016 | 27.36 | 27.39 | 26.24 | 26.68 | 271,994 | -0.72(-2.63%) |
Oct 10, 2016 | 27.90 | 28.00 | 26.96 | 27.40 | 278,419 | -0.32(-1.17%) |
Oct 07, 2016 | 27.91 | 27.95 | 27.21 | 27.73 | 309,275 | -0.24(-0.84%) |
Oct 06, 2016 | 28.47 | 28.47 | 27.82 | 27.96 | 283,684 | -0.49(-1.73%) |
Oct 05, 2016 | 28.77 | 28.83 | 28.18 | 28.45 | 214,324 | -0.14(-0.49%) |
Oct 04, 2016 | 28.98 | 28.98 | 28.41 | 28.59 | 87,363 | -0.28(-0.98%) |
Oct 03, 2016 | 28.82 | 29.03 | 28.70 | 28.88 | 104,271 | +0.09(+0.30%) |
Sep 30, 2016 | 29.11 | 29.11 | 28.68 | 28.79 | 129,219 | -0.06(-0.21%) |
Sep 29, 2016 | 28.91 | 29.09 | 28.72 | 28.85 | 108,240 | -0.18(-0.60%) |
Sep 28, 2016 | 29.01 | 29.07 | 28.70 | 29.03 | 97,753 | +0.15(+0.54%) |
Sep 27, 2016 | 28.72 | 29.07 | 28.67 | 28.87 | 104,795 | +0.15(+0.54%) |
Sep 26, 2016 | 28.77 | 28.90 | 28.64 | 28.72 | 145,554 | -0.22(-0.74%) |
Sep 23, 2016 | 28.68 | 29.08 | 28.56 | 28.93 | 165,915 | +0.07(+0.26%) |
Sep 22, 2016 | 28.68 | 28.97 | 28.50 | 28.86 | 111,179 | +0.47(+1.66%) |
Sep 21, 2016 | 28.27 | 28.61 | 28.01 | 28.39 | 88,291 | +0.26(+0.93%) |
Sep 20, 2016 | 28.71 | 28.99 | 28.06 | 28.12 | 89,344 | -0.38(-1.32%) |
Sep 19, 2016 | 28.02 | 28.86 | 28.02 | 28.50 | 258,006 | +0.52(+1.85%) |
Sep 16, 2016 | 28.10 | 28.14 | 27.88 | 27.98 | 243,572 | -0.14(-0.50%) |
Sep 15, 2016 | 28.18 | 28.31 | 27.60 | 28.12 | 170,916 | +0.01(+0.02%) |
Sep 14, 2016 | 27.63 | 28.48 | 27.37 | 28.12 | 316,771 | +0.30(+1.09%) |
Sep 13, 2016 | 27.46 | 28.04 | 26.89 | 27.81 | 329,309 | +0.01(+0.02%) |
Sep 12, 2016 | 27.02 | 27.89 | 27.02 | 27.81 | 266,002 | +0.52(+1.90%) |
Sep 09, 2016 | 28.52 | 28.58 | 27.26 | 27.29 | 245,049 | -1.41(-4.93%) |
Sep 08, 2016 | 28.80 | 28.88 | 28.34 | 28.70 | 186,016 | -0.13(-0.47%) |
Sep 07, 2016 | 29.00 | 29.00 | 28.40 | 28.84 | 110,070 | -0.18(-0.63%) |
Sep 06, 2016 | 28.52 | 29.27 | 28.18 | 29.02 | 287,068 | +0.55(+1.92%) |
Sep 02, 2016 | 28.47 | 28.47 | 28.47 | 28.47 | 59,098 | +0.14(+0.50%) |
Sep 01, 2016 | 28.45 | 28.77 | 27.89 | 28.33 | 119,745 | -0.04(-0.14%) |
Aug 31, 2016 | 28.65 | 28.76 | 28.35 | 28.37 | 146,276 | -0.31(-1.08%) |
Aug 30, 2016 | 28.53 | 28.72 | 28.44 | 28.68 | 71,200 | +0.15(+0.52%) |
Aug 29, 2016 | 28.70 | 28.92 | 28.47 | 28.53 | 64,861 | -0.10(-0.35%) |
Aug 26, 2016 | 28.79 | 28.95 | 28.55 | 28.63 | 60,856 | -0.10(-0.35%) |
Aug 25, 2016 | 28.61 | 28.82 | 28.27 | 28.73 | 81,216 | +0.06(+0.21%) |
Aug 24, 2016 | 28.78 | 29.08 | 28.60 | 28.67 | 92,457 | -0.23(-0.79%) |
Aug 23, 2016 | 28.83 | 28.97 | 28.59 | 28.90 | 94,489 | +0.27(+0.94%) |
Aug 22, 2016 | 28.60 | 28.65 | 28.36 | 28.63 | 74,284 | -0.03(-0.09%) |
Aug 19, 2016 | 28.63 | 28.97 | 28.39 | 28.66 | 103,374 | +0.05(+0.16%) |
Aug 18, 2016 | 28.15 | 28.66 | 27.91 | 28.61 | 120,901 | +0.41(+1.45%) |
Aug 17, 2016 | 28.07 | 28.63 | 27.94 | 28.21 | 99,295 | +0.13(+0.48%) |
Aug 16, 2016 | 28.35 | 28.43 | 28.04 | 28.07 | 76,739 | -0.37(-1.29%) |
Aug 15, 2016 | 28.47 | 28.61 | 28.19 | 28.44 | 83,486 | +0.11(+0.38%) |
Aug 12, 2016 | 28.37 | 28.57 | 28.25 | 28.33 | 45,311 | -0.19(-0.68%) |
Aug 11, 2016 | 28.50 | 28.86 | 28.14 | 28.53 | 89,433 | +0.15(+0.52%) |
Aug 10, 2016 | 28.58 | 28.74 | 28.11 | 28.38 | 138,345 | -0.07(-0.26%) |
Aug 09, 2016 | 28.63 | 28.63 | 28.37 | 28.45 | 72,730 | -0.07(-0.26%) |
Aug 08, 2016 | 28.86 | 28.94 | 28.35 | 28.53 | 68,316 | -0.30(-1.05%) |
Aug 05, 2016 | 28.53 | 29.10 | 28.53 | 28.83 | 98,022 | +0.55(+1.94%) |
Aug 04, 2016 | 28.24 | 28.35 | 28.11 | 28.28 | 60,120 | +0.06(+0.21%) |
Aug 03, 2016 | 27.94 | 28.45 | 27.72 | 28.22 | 122,903 | +0.29(+1.05%) |
Aug 02, 2016 | 28.63 | 28.63 | 27.79 | 27.93 | 130,052 | -0.74(-2.57%) |