Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.63 | 25.13 | 24.32 | 24.88 | 262,392 | +0.25(+1.00%) |
Oct 28, 2016 | 24.61 | 25.21 | 23.99 | 24.63 | 127,171 | +0.14(+0.57%) |
Oct 27, 2016 | 25.19 | 25.19 | 24.45 | 24.49 | 176,479 | -0.52(-2.09%) |
Oct 26, 2016 | 24.86 | 25.26 | 24.71 | 25.01 | 135,575 | +0.03(+0.13%) |
Oct 25, 2016 | 25.48 | 25.48 | 24.81 | 24.98 | 126,380 | -0.50(-1.97%) |
Oct 24, 2016 | 25.64 | 25.74 | 25.24 | 25.48 | 115,592 | +0.01(+0.03%) |
Oct 21, 2016 | 25.59 | 25.60 | 25.00 | 25.47 | 211,604 | -0.38(-1.47%) |
Oct 20, 2016 | 25.94 | 26.47 | 25.84 | 25.85 | 284,136 | -0.07(-0.26%) |
Oct 19, 2016 | 25.92 | 26.01 | 25.58 | 25.92 | 189,869 | +0.11(+0.44%) |
Oct 18, 2016 | 26.03 | 26.04 | 25.77 | 25.81 | 138,059 | +0.09(+0.34%) |
Oct 17, 2016 | 25.95 | 25.98 | 25.69 | 25.72 | 95,972 | -0.25(-0.95%) |
Oct 14, 2016 | 26.30 | 26.41 | 25.95 | 25.97 | 106,214 | -0.01(-0.05%) |
Oct 13, 2016 | 25.96 | 26.10 | 25.71 | 25.98 | 179,534 | -0.27(-1.04%) |
Oct 12, 2016 | 26.39 | 26.76 | 25.93 | 26.25 | 267,642 | -0.25(-0.96%) |
Oct 11, 2016 | 27.18 | 27.21 | 26.07 | 26.51 | 273,779 | -0.72(-2.63%) |
Oct 10, 2016 | 27.72 | 27.82 | 26.78 | 27.22 | 280,247 | -0.32(-1.17%) |
Oct 07, 2016 | 27.73 | 27.77 | 27.03 | 27.55 | 311,305 | -0.23(-0.84%) |
Oct 06, 2016 | 28.29 | 28.29 | 27.64 | 27.78 | 285,547 | -0.49(-1.73%) |
Oct 05, 2016 | 28.58 | 28.64 | 27.99 | 28.27 | 215,731 | -0.14(-0.49%) |
Oct 04, 2016 | 28.79 | 28.79 | 28.22 | 28.41 | 87,936 | -0.28(-0.98%) |
Oct 03, 2016 | 28.63 | 28.84 | 28.51 | 28.69 | 104,956 | +0.09(+0.30%) |
Sep 30, 2016 | 28.92 | 28.92 | 28.49 | 28.60 | 130,067 | -0.06(-0.21%) |
Sep 29, 2016 | 28.72 | 28.90 | 28.54 | 28.66 | 108,951 | -0.17(-0.60%) |
Sep 28, 2016 | 28.82 | 28.88 | 28.51 | 28.84 | 98,394 | +0.15(+0.54%) |
Sep 27, 2016 | 28.53 | 28.88 | 28.48 | 28.68 | 105,483 | +0.15(+0.54%) |
Sep 26, 2016 | 28.58 | 28.71 | 28.46 | 28.53 | 146,510 | -0.21(-0.74%) |
Sep 23, 2016 | 28.49 | 28.89 | 28.37 | 28.74 | 167,004 | +0.07(+0.26%) |
Sep 22, 2016 | 28.49 | 28.78 | 28.31 | 28.67 | 111,909 | +0.47(+1.66%) |
Sep 21, 2016 | 28.09 | 28.43 | 27.83 | 28.20 | 88,871 | +0.26(+0.93%) |
Sep 20, 2016 | 28.52 | 28.80 | 27.88 | 27.94 | 89,930 | -0.37(-1.32%) |
Sep 19, 2016 | 27.84 | 28.67 | 27.84 | 28.31 | 259,700 | +0.52(+1.85%) |
Sep 16, 2016 | 27.92 | 27.96 | 27.70 | 27.80 | 245,171 | -0.14(-0.50%) |
Sep 15, 2016 | 28.00 | 28.12 | 27.42 | 27.94 | 172,038 | +0.01(+0.02%) |
Sep 14, 2016 | 27.45 | 28.29 | 27.19 | 27.93 | 318,850 | +0.30(+1.09%) |
Sep 13, 2016 | 27.28 | 27.85 | 26.72 | 27.63 | 331,471 | +0.01(+0.02%) |
Sep 12, 2016 | 26.84 | 27.71 | 26.84 | 27.63 | 267,749 | +0.52(+1.90%) |
Sep 09, 2016 | 28.33 | 28.40 | 27.08 | 27.11 | 246,658 | -1.41(-4.93%) |
Sep 08, 2016 | 28.62 | 28.70 | 28.15 | 28.52 | 187,237 | -0.13(-0.47%) |
Sep 07, 2016 | 28.81 | 28.81 | 28.21 | 28.65 | 110,792 | -0.18(-0.63%) |
Sep 06, 2016 | 28.33 | 29.08 | 27.99 | 28.83 | 288,953 | +0.54(+1.92%) |
Sep 02, 2016 | 28.28 | 28.29 | 28.29 | 28.29 | 59,486 | +0.14(+0.50%) |
Sep 01, 2016 | 28.26 | 28.58 | 27.71 | 28.15 | 120,531 | -0.04(-0.14%) |
Aug 31, 2016 | 28.46 | 28.58 | 28.16 | 28.19 | 147,236 | -0.31(-1.08%) |
Aug 30, 2016 | 28.34 | 28.54 | 28.25 | 28.50 | 71,667 | +0.15(+0.52%) |
Aug 29, 2016 | 28.51 | 28.73 | 28.29 | 28.35 | 65,287 | -0.10(-0.35%) |
Aug 26, 2016 | 28.60 | 28.76 | 28.37 | 28.45 | 61,256 | -0.10(-0.35%) |
Aug 25, 2016 | 28.42 | 28.63 | 28.08 | 28.55 | 81,749 | +0.06(+0.21%) |
Aug 24, 2016 | 28.59 | 28.89 | 28.41 | 28.49 | 93,064 | -0.23(-0.79%) |
Aug 23, 2016 | 28.64 | 28.78 | 28.41 | 28.71 | 95,109 | +0.27(+0.94%) |
Aug 22, 2016 | 28.41 | 28.46 | 28.18 | 28.45 | 74,772 | -0.03(-0.09%) |
Aug 19, 2016 | 28.44 | 28.78 | 28.21 | 28.47 | 104,052 | +0.05(+0.16%) |
Aug 18, 2016 | 27.96 | 28.47 | 27.72 | 28.43 | 121,695 | +0.41(+1.45%) |
Aug 17, 2016 | 27.89 | 28.45 | 27.76 | 28.02 | 99,947 | +0.13(+0.48%) |
Aug 16, 2016 | 28.16 | 28.24 | 27.86 | 27.89 | 77,243 | -0.37(-1.29%) |
Aug 15, 2016 | 28.28 | 28.42 | 28.01 | 28.25 | 84,034 | +0.11(+0.38%) |
Aug 12, 2016 | 28.18 | 28.38 | 28.07 | 28.15 | 45,608 | -0.19(-0.68%) |
Aug 11, 2016 | 28.31 | 28.67 | 27.96 | 28.34 | 90,020 | +0.15(+0.52%) |
Aug 10, 2016 | 28.39 | 28.55 | 27.93 | 28.20 | 139,254 | -0.07(-0.26%) |
Aug 09, 2016 | 28.45 | 28.45 | 28.18 | 28.27 | 73,208 | -0.07(-0.26%) |
Aug 08, 2016 | 28.67 | 28.75 | 28.17 | 28.34 | 68,764 | -0.30(-1.04%) |
Aug 05, 2016 | 28.35 | 28.91 | 28.35 | 28.64 | 98,666 | +0.55(+1.94%) |
Aug 04, 2016 | 28.06 | 28.16 | 27.92 | 28.10 | 60,514 | +0.06(+0.21%) |
Aug 03, 2016 | 27.76 | 28.26 | 27.54 | 28.04 | 123,710 | +0.29(+1.05%) |
Aug 02, 2016 | 28.45 | 28.45 | 27.61 | 27.74 | 130,906 | -0.73(-2.57%) |