Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.58 | 25.58 | 25.49 | 25.54 | 69,171 | +0.05(+0.19%) |
Oct 28, 2016 | 25.58 | 25.70 | 25.44 | 25.50 | 76,364 | +0.02(+0.10%) |
Oct 27, 2016 | 25.70 | 25.70 | 25.38 | 25.47 | 57,278 | -0.15(-0.60%) |
Oct 26, 2016 | 25.67 | 25.71 | 25.48 | 25.63 | 75,627 | +0.00(+0.00%) |
Oct 25, 2016 | 25.80 | 25.80 | 25.55 | 25.63 | 127,908 | -0.13(-0.50%) |
Oct 24, 2016 | 25.90 | 25.90 | 25.66 | 25.75 | 60,516 | +0.03(+0.13%) |
Oct 21, 2016 | 25.59 | 25.73 | 25.43 | 25.72 | 91,660 | +0.09(+0.35%) |
Oct 20, 2016 | 25.70 | 25.72 | 25.54 | 25.63 | 65,990 | -0.05(-0.19%) |
Oct 19, 2016 | 25.58 | 25.74 | 25.53 | 25.68 | 71,167 | +0.07(+0.28%) |
Oct 18, 2016 | 25.68 | 25.68 | 25.45 | 25.61 | 42,243 | +0.20(+0.79%) |
Oct 17, 2016 | 25.54 | 25.57 | 25.37 | 25.41 | 125,730 | -0.02(-0.10%) |
Oct 14, 2016 | 25.71 | 25.71 | 25.43 | 25.43 | 80,915 | -0.12(-0.47%) |
Oct 13, 2016 | 25.60 | 25.69 | 25.32 | 25.55 | 56,105 | -0.10(-0.38%) |
Oct 12, 2016 | 25.67 | 25.75 | 25.58 | 25.65 | 68,005 | +0.01(+0.03%) |
Oct 11, 2016 | 26.05 | 26.05 | 25.55 | 25.64 | 61,029 | -0.36(-1.37%) |
Oct 10, 2016 | 25.98 | 26.11 | 25.94 | 26.00 | 39,025 | +0.14(+0.53%) |
Oct 07, 2016 | 26.00 | 26.07 | 25.76 | 25.86 | 72,929 | -0.16(-0.62%) |
Oct 06, 2016 | 26.05 | 26.07 | 25.84 | 26.02 | 47,192 | +0.02(+0.06%) |
Oct 05, 2016 | 25.94 | 26.14 | 25.94 | 26.00 | 143,329 | +0.12(+0.47%) |
Oct 04, 2016 | 26.20 | 26.20 | 25.79 | 25.88 | 60,314 | -0.42(-1.58%) |
Oct 03, 2016 | 26.54 | 26.54 | 26.21 | 26.30 | 75,114 | -0.21(-0.80%) |
Sep 30, 2016 | 26.50 | 26.55 | 26.42 | 26.51 | 39,751 | +0.19(+0.72%) |
Sep 29, 2016 | 26.63 | 26.63 | 26.23 | 26.32 | 64,468 | -0.25(-0.92%) |
Sep 28, 2016 | 26.48 | 26.59 | 26.25 | 26.57 | 64,857 | +0.11(+0.43%) |
Sep 27, 2016 | 26.51 | 26.52 | 26.37 | 26.46 | 71,641 | +0.00(+0.00%) |
Sep 26, 2016 | 26.59 | 26.69 | 26.46 | 26.46 | 45,123 | -0.27(-1.03%) |
Sep 23, 2016 | 26.81 | 26.86 | 26.71 | 26.73 | 345,281 | -0.06(-0.21%) |
Sep 22, 2016 | 26.80 | 26.87 | 26.71 | 26.79 | 263,156 | +0.21(+0.79%) |
Sep 21, 2016 | 26.36 | 26.59 | 26.26 | 26.58 | 80,197 | +0.36(+1.35%) |
Sep 20, 2016 | 26.67 | 26.67 | 26.22 | 26.22 | 64,042 | -0.25(-0.94%) |
Sep 19, 2016 | 26.59 | 26.59 | 26.34 | 26.47 | 128,416 | +0.17(+0.66%) |
Sep 16, 2016 | 26.33 | 26.33 | 26.16 | 26.30 | 638,268 | +0.02(+0.09%) |
Sep 15, 2016 | 26.09 | 26.40 | 25.97 | 26.27 | 63,448 | +0.28(+1.09%) |
Sep 14, 2016 | 26.20 | 26.33 | 25.96 | 25.99 | 77,405 | -0.21(-0.82%) |
Sep 13, 2016 | 26.48 | 26.48 | 26.00 | 26.21 | 87,467 | -0.52(-1.95%) |
Sep 12, 2016 | 26.31 | 26.77 | 26.14 | 26.73 | 63,613 | +0.40(+1.52%) |
Sep 09, 2016 | 26.93 | 26.93 | 26.33 | 26.33 | 105,534 | -0.72(-2.66%) |
Sep 08, 2016 | 27.05 | 27.13 | 26.94 | 27.05 | 70,195 | -0.02(-0.06%) |
Sep 07, 2016 | 26.78 | 27.09 | 26.75 | 27.06 | 76,831 | +0.36(+1.33%) |
Sep 06, 2016 | 26.68 | 26.72 | 26.53 | 26.71 | 38,281 | +0.17(+0.64%) |
Sep 02, 2016 | 26.60 | 26.54 | 26.54 | 26.54 | 87,226 | +0.17(+0.64%) |
Sep 01, 2016 | 26.71 | 26.71 | 26.25 | 26.37 | 106,440 | -0.19(-0.70%) |
Aug 31, 2016 | 26.75 | 26.75 | 26.43 | 26.55 | 69,492 | -0.15(-0.54%) |
Aug 30, 2016 | 26.97 | 26.97 | 26.62 | 26.70 | 86,625 | -0.19(-0.72%) |
Aug 29, 2016 | 26.94 | 26.94 | 26.71 | 26.89 | 57,666 | +0.22(+0.81%) |
Aug 26, 2016 | 26.97 | 27.08 | 26.57 | 26.67 | 63,399 | -0.18(-0.68%) |
Aug 25, 2016 | 26.86 | 26.96 | 26.81 | 26.86 | 73,275 | +0.01(+0.04%) |
Aug 24, 2016 | 26.93 | 27.01 | 26.82 | 26.85 | 66,131 | -0.19(-0.70%) |
Aug 23, 2016 | 26.96 | 27.08 | 26.94 | 27.04 | 45,566 | +0.27(+0.99%) |
Aug 22, 2016 | 27.05 | 27.05 | 26.71 | 26.77 | 21,504 | -0.19(-0.72%) |
Aug 19, 2016 | 27.05 | 27.05 | 26.86 | 26.96 | 44,722 | -0.03(-0.12%) |
Aug 18, 2016 | 27.00 | 27.00 | 26.79 | 27.00 | 46,012 | +0.09(+0.33%) |
Aug 17, 2016 | 27.02 | 27.02 | 26.66 | 26.91 | 52,312 | -0.10(-0.36%) |
Aug 16, 2016 | 27.12 | 27.17 | 27.01 | 27.01 | 75,897 | -0.19(-0.71%) |
Aug 15, 2016 | 27.15 | 27.26 | 27.15 | 27.20 | 52,645 | +0.18(+0.66%) |
Aug 12, 2016 | 26.96 | 27.12 | 26.92 | 27.02 | 38,684 | -0.02(-0.06%) |
Aug 11, 2016 | 26.91 | 27.10 | 26.76 | 27.04 | 57,336 | +0.69(+2.60%) |
Aug 10, 2016 | 26.52 | 26.59 | 26.35 | 26.35 | 34,464 | -0.05(-0.18%) |
Aug 09, 2016 | 26.78 | 26.78 | 26.34 | 26.40 | 74,248 | -0.27(-1.03%) |
Aug 08, 2016 | 26.72 | 26.75 | 26.63 | 26.67 | 43,535 | +0.18(+0.67%) |
Aug 05, 2016 | 26.66 | 26.66 | 26.42 | 26.50 | 60,548 | +0.18(+0.67%) |
Aug 04, 2016 | 26.30 | 26.46 | 26.24 | 26.32 | 51,892 | -0.05(-0.18%) |
Aug 03, 2016 | 25.84 | 26.37 | 25.75 | 26.37 | 64,151 | +0.37(+1.41%) |
Aug 02, 2016 | 26.62 | 26.62 | 26.00 | 26.00 | 76,259 | -0.61(-2.31%) |