Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.75 | 27.70 | 26.48 | 27.55 | 4,890 | +0.20(+0.72%) |
Oct 28, 2016 | 27.56 | 27.56 | 27.12 | 27.35 | 8,043 | +0.02(+0.07%) |
Oct 27, 2016 | 27.55 | 27.55 | 27.33 | 27.33 | 1,225 | -0.24(-0.86%) |
Oct 26, 2016 | 27.64 | 27.64 | 27.57 | 27.57 | 714 | +0.06(+0.22%) |
Oct 25, 2016 | 27.48 | 27.69 | 27.48 | 27.51 | 2,990 | +0.10(+0.36%) |
Oct 24, 2016 | 27.67 | 27.67 | 27.41 | 27.41 | 2,229 | +0.05(+0.18%) |
Oct 21, 2016 | 27.56 | 27.56 | 27.36 | 27.36 | 714 | -0.04(-0.14%) |
Oct 20, 2016 | 27.66 | 27.66 | 27.39 | 27.40 | 929 | -0.09(-0.33%) |
Oct 19, 2016 | 27.64 | 27.69 | 27.49 | 27.49 | 2,337 | +0.10(+0.36%) |
Oct 18, 2016 | 27.58 | 27.60 | 27.39 | 27.39 | 3,128 | +0.06(+0.22%) |
Oct 17, 2016 | 27.28 | 27.50 | 27.28 | 27.33 | 1,623 | +0.05(+0.18%) |
Oct 14, 2016 | 27.34 | 27.58 | 27.28 | 27.28 | 1,664 | -0.22(-0.79%) |
Oct 13, 2016 | 27.47 | 27.50 | 27.45 | 27.50 | 4,679 | -0.03(-0.11%) |
Oct 12, 2016 | 27.47 | 28.41 | 27.47 | 27.53 | 28,954 | +0.11(+0.40%) |
Oct 11, 2016 | 27.55 | 27.55 | 27.42 | 27.42 | 1,517 | -0.29(-1.03%) |
Oct 10, 2016 | 27.37 | 27.73 | 27.37 | 27.70 | 602 | +0.19(+0.68%) |
Oct 07, 2016 | 27.65 | 27.76 | 27.52 | 27.52 | 1,679 | -0.22(-0.78%) |
Oct 06, 2016 | 27.54 | 27.73 | 27.52 | 27.73 | 1,670 | -0.05(-0.18%) |
Oct 05, 2016 | 27.26 | 28.05 | 27.26 | 27.78 | 4,634 | +0.17(+0.61%) |
Oct 04, 2016 | 27.66 | 28.09 | 27.61 | 27.61 | 7,154 | -0.33(-1.16%) |
Oct 03, 2016 | 27.48 | 27.94 | 27.48 | 27.94 | 5,354 | +0.13(+0.46%) |
Sep 30, 2016 | 27.37 | 27.82 | 27.37 | 27.81 | 2,812 | +0.33(+1.20%) |
Sep 29, 2016 | 27.47 | 27.52 | 27.47 | 27.48 | 833 | +0.16(+0.60%) |
Sep 28, 2016 | 27.34 | 27.34 | 27.32 | 27.32 | 826 | -0.01(-0.04%) |
Sep 27, 2016 | 27.33 | 27.33 | 27.33 | 27.33 | 78 | +0.00(+0.00%) |
Sep 26, 2016 | 27.33 | 27.33 | 27.33 | 27.33 | 1,133 | -0.31(-1.13%) |
Sep 23, 2016 | 27.58 | 27.87 | 27.58 | 27.64 | 1,023 | +0.17(+0.60%) |
Sep 22, 2016 | 27.48 | 27.48 | 27.48 | 27.48 | 985 | +0.31(+1.15%) |
Sep 21, 2016 | 27.16 | 27.16 | 27.16 | 27.16 | 1,088 | +0.05(+0.18%) |
Sep 20, 2016 | 27.06 | 27.12 | 27.06 | 27.11 | 3,423 | +0.19(+0.72%) |
Sep 19, 2016 | 26.87 | 26.93 | 26.87 | 26.92 | 1,886 | +0.03(+0.11%) |
Sep 16, 2016 | 26.87 | 26.94 | 26.87 | 26.89 | 1,713 | -0.15(-0.54%) |
Sep 14, 2016 | 26.97 | 27.07 | 26.97 | 27.04 | 65 | +0.06(+0.22%) |
Sep 13, 2016 | 27.17 | 27.32 | 26.98 | 26.98 | 3,972 | -0.13(-0.47%) |
Sep 12, 2016 | 26.95 | 27.10 | 26.95 | 27.10 | 2,555 | +0.11(+0.40%) |
Sep 09, 2016 | 26.98 | 27.33 | 26.98 | 27.00 | 2,125 | -0.22(-0.83%) |
Sep 08, 2016 | 27.29 | 27.30 | 27.21 | 27.22 | 1,932 | -0.08(-0.29%) |
Sep 07, 2016 | 27.30 | 27.30 | 27.30 | 27.30 | 316 | +0.21(+0.79%) |
Sep 06, 2016 | 26.84 | 27.08 | 26.77 | 27.08 | 1,249 | +0.11(+0.40%) |
Sep 02, 2016 | 26.87 | 26.98 | 26.98 | 26.98 | 11,360 | +0.11(+0.40%) |
Sep 01, 2016 | 26.87 | 26.87 | 26.86 | 26.87 | 8,116 | -0.05(-0.18%) |
Aug 31, 2016 | 26.93 | 26.93 | 26.90 | 26.92 | 1,535 | +0.04(+0.15%) |
Aug 30, 2016 | 26.90 | 26.90 | 26.88 | 26.88 | 1,156 | -0.18(-0.68%) |
Aug 25, 2016 | 27.10 | 27.10 | 27.06 | 27.06 | 71 | -0.20(-0.72%) |
Aug 24, 2016 | 26.96 | 27.26 | 26.96 | 27.26 | 4,272 | -0.03(-0.11%) |
Aug 19, 2016 | 27.29 | 27.29 | 27.29 | 27.29 | 38 | -0.04(-0.14%) |
Aug 16, 2016 | 27.33 | 27.33 | 27.33 | 27.33 | 204 | +0.07(+0.25%) |
Aug 15, 2016 | 27.26 | 27.26 | 27.26 | 27.26 | 117 | +0.20(+0.72%) |
Aug 11, 2016 | 27.09 | 27.07 | 27.07 | 27.07 | 5,014 | -0.03(-0.11%) |
Aug 09, 2016 | 26.95 | 27.09 | 26.95 | 27.09 | 14 | +0.08(+0.29%) |
Aug 08, 2016 | 26.87 | 27.02 | 26.87 | 27.02 | 1,135 | +0.15(+0.55%) |
Aug 05, 2016 | 26.85 | 26.87 | 26.84 | 26.87 | 929 | -0.03(-0.11%) |
Aug 04, 2016 | 26.84 | 26.90 | 26.84 | 26.90 | 1,015 | +0.06(+0.22%) |
Aug 02, 2016 | 26.83 | 26.85 | 26.83 | 26.84 | 104 | +0.04(+0.14%) |
Aug 01, 2016 | 27.04 | 27.04 | 26.80 | 26.80 | 517 | -0.05(-0.18%) |
Jul 29, 2016 | 26.50 | 26.85 | 26.50 | 26.85 | 581 | +0.35(+1.33%) |
Jul 27, 2016 | 26.65 | 26.65 | 26.50 | 26.50 | 25 | -0.15(-0.57%) |
Jul 26, 2016 | 26.52 | 26.92 | 26.52 | 26.65 | 1,952 | +0.12(+0.46%) |
Jul 25, 2016 | 26.53 | 26.54 | 26.53 | 26.53 | 1,921 | +0.13(+0.48%) |
Jul 22, 2016 | 26.53 | 26.53 | 26.38 | 26.40 | 3,828 | -0.13(-0.48%) |
Jul 21, 2016 | 26.53 | 26.53 | 26.53 | 26.53 | 273 | -0.22(-0.84%) |
Jul 20, 2016 | 26.64 | 27.01 | 26.64 | 26.75 | 765 | +0.17(+0.62%) |
Jul 18, 2016 | 26.73 | 26.73 | 26.59 | 26.59 | 21 | -0.18(-0.69%) |
Jul 15, 2016 | 26.84 | 26.84 | 26.77 | 26.77 | 472 | -0.10(-0.36%) |
Jul 14, 2016 | 26.87 | 26.87 | 26.87 | 26.87 | 1,294 | -0.04(-0.14%) |
Jul 13, 2016 | 26.87 | 26.91 | 26.80 | 26.91 | 1,959 | -0.22(-0.80%) |
Jul 12, 2016 | 26.89 | 27.45 | 26.88 | 27.12 | 4,606 | +0.31(+1.17%) |
Jul 11, 2016 | 27.21 | 27.21 | 26.80 | 26.81 | 614 | +0.02(+0.07%) |
Jul 08, 2016 | 26.77 | 26.79 | 26.77 | 26.79 | 759 | -0.18(-0.65%) |
Jul 07, 2016 | 26.65 | 26.98 | 26.65 | 26.97 | 716 | +0.36(+1.36%) |
Jul 06, 2016 | 26.61 | 26.61 | 26.61 | 26.61 | 401 | -0.11(-0.40%) |
Jul 01, 2016 | 26.75 | 26.75 | 26.71 | 26.71 | 3 | -0.09(-0.33%) |
Jun 29, 2016 | 26.50 | 26.80 | 26.50 | 26.80 | 56 | +0.66(+2.54%) |
Jun 28, 2016 | 26.14 | 26.14 | 26.14 | 26.14 | 209 | -0.04(-0.15%) |
Jun 27, 2016 | 26.15 | 26.49 | 26.14 | 26.18 | 1,095 | -0.02(-0.09%) |
Jun 24, 2016 | 26.17 | 26.25 | 26.17 | 26.20 | 1,651 | -0.63(-2.35%) |
Jun 23, 2016 | 26.58 | 26.83 | 26.58 | 26.83 | 4,129 | +0.09(+0.33%) |
Jun 22, 2016 | 26.44 | 26.95 | 26.44 | 26.74 | 14,591 | +0.38(+1.44%) |
Jun 20, 2016 | 26.25 | 26.36 | 26.36 | 26.36 | 516 | +0.27(+1.04%) |
Jun 15, 2016 | 26.09 | 26.09 | 26.09 | 26.09 | 110 | +0.18(+0.71%) |
Jun 14, 2016 | 25.91 | 25.98 | 25.91 | 25.91 | 2,972 | -0.29(-1.11%) |
Jun 13, 2016 | 26.20 | 26.21 | 26.20 | 26.20 | 874 | -0.09(-0.33%) |
Jun 10, 2016 | 26.61 | 26.61 | 26.29 | 26.29 | 4,864 | -0.02(-0.07%) |
Jun 07, 2016 | 26.28 | 26.31 | 26.31 | 26.31 | 825 | +0.02(+0.07%) |
Jun 06, 2016 | 26.60 | 26.60 | 26.03 | 26.29 | 3,363 | +0.38(+1.46%) |
Jun 02, 2016 | 25.72 | 25.92 | 25.72 | 25.91 | 23 | +0.16(+0.64%) |
Jun 01, 2016 | 25.74 | 25.74 | 25.74 | 25.74 | 491 | -0.17(-0.67%) |
May 31, 2016 | 25.96 | 25.98 | 25.92 | 25.92 | 1,971 | -0.04(-0.15%) |
May 27, 2016 | 25.99 | 25.96 | 25.96 | 25.96 | 2,064 | +0.02(+0.07%) |
May 26, 2016 | 25.86 | 26.23 | 25.86 | 25.94 | 5,154 | +0.22(+0.86%) |
May 25, 2016 | 25.73 | 25.73 | 25.72 | 25.72 | 985 | +0.02(+0.08%) |
May 24, 2016 | 25.70 | 25.70 | 25.70 | 25.70 | 467 | +0.15(+0.57%) |
May 20, 2016 | 25.54 | 25.55 | 25.55 | 25.55 | 619 | -0.04(-0.15%) |
May 19, 2016 | 25.65 | 25.65 | 25.54 | 25.59 | 5,266 | -0.35(-1.33%) |
May 18, 2016 | 26.02 | 26.03 | 25.91 | 25.94 | 3,778 | -0.12(-0.46%) |
May 17, 2016 | 26.02 | 26.08 | 26.02 | 26.05 | 1,747 | -0.07(-0.26%) |
May 16, 2016 | 26.17 | 26.18 | 26.12 | 26.12 | 6,659 | +0.05(+0.19%) |
May 13, 2016 | 26.05 | 26.25 | 26.05 | 26.07 | 1,016 | +0.00(+0.00%) |
May 12, 2016 | 26.15 | 26.15 | 26.07 | 26.07 | 319 | -0.05(-0.19%) |
May 11, 2016 | 26.12 | 26.12 | 26.12 | 26.12 | 105 | +0.06(+0.25%) |
May 09, 2016 | 26.10 | 26.10 | 26.04 | 26.06 | 67 | -0.04(-0.16%) |
May 06, 2016 | 26.10 | 26.10 | 26.10 | 26.10 | 258 | +0.01(+0.04%) |
May 05, 2016 | 26.08 | 26.10 | 26.06 | 26.09 | 4,725 | -0.06(-0.22%) |
May 04, 2016 | 26.17 | 26.18 | 26.15 | 26.15 | 4,960 | -0.10(-0.37%) |
May 03, 2016 | 26.39 | 26.39 | 26.25 | 26.25 | 698 | -0.15(-0.55%) |
May 02, 2016 | 26.64 | 26.66 | 26.34 | 26.39 | 5,101 | +0.03(+0.11%) |
Apr 29, 2016 | 26.67 | 26.67 | 26.28 | 26.36 | 4,793 | +0.04(+0.15%) |
Apr 28, 2016 | 26.33 | 26.33 | 26.33 | 26.33 | 169 | +0.10(+0.37%) |
Apr 27, 2016 | 26.52 | 26.52 | 26.23 | 26.23 | 2,938 | -0.01(-0.04%) |
Apr 26, 2016 | 26.18 | 26.24 | 26.16 | 26.24 | 5,496 | +0.16(+0.63%) |
Apr 25, 2016 | 26.08 | 26.08 | 26.07 | 26.07 | 700 | +0.09(+0.34%) |
Apr 22, 2016 | 26.05 | 26.05 | 25.97 | 25.99 | 574 | -0.16(-0.63%) |
Apr 21, 2016 | 26.15 | 26.17 | 26.15 | 26.15 | 710 | -0.19(-0.74%) |
Apr 20, 2016 | 26.34 | 26.34 | 26.34 | 26.34 | 189 | -0.02(-0.07%) |
Apr 19, 2016 | 26.36 | 26.36 | 26.36 | 26.36 | 2,684 | +0.36(+1.38%) |
Apr 14, 2016 | 25.92 | 26.01 | 25.92 | 26.01 | 1 | +0.10(+0.37%) |
Apr 13, 2016 | 25.91 | 25.91 | 25.91 | 25.91 | 772 | -0.05(-0.18%) |
Apr 12, 2016 | 25.96 | 25.96 | 25.96 | 25.96 | 103 | -0.03(-0.11%) |
Apr 11, 2016 | 25.98 | 25.99 | 25.88 | 25.99 | 3,406 | +0.18(+0.71%) |
Apr 08, 2016 | 25.74 | 25.80 | 25.73 | 25.80 | 1,385 | +0.21(+0.83%) |
Apr 07, 2016 | 25.60 | 25.60 | 25.59 | 25.59 | 309 | +0.00(+0.00%) |
Apr 05, 2016 | 25.78 | 25.78 | 25.56 | 25.59 | 78 | -0.20(-0.79%) |
Apr 04, 2016 | 25.79 | 25.79 | 25.79 | 25.79 | 778 | -0.12(-0.45%) |
Apr 01, 2016 | 25.92 | 25.92 | 25.91 | 25.91 | 836 | -0.08(-0.30%) |
Mar 31, 2016 | 25.98 | 25.99 | 25.98 | 25.99 | 708 | +0.48(+1.90%) |
Mar 29, 2016 | 25.44 | 25.50 | 25.50 | 25.50 | 2,477 | +0.11(+0.42%) |
Mar 28, 2016 | 25.46 | 25.80 | 25.40 | 25.40 | 2,284 | -0.21(-0.83%) |
Mar 24, 2016 | 25.72 | 25.61 | 25.61 | 25.61 | 17,138 | +0.05(+0.19%) |
Mar 23, 2016 | 25.79 | 25.79 | 25.43 | 25.56 | 6,487 | +0.01(+0.04%) |
Mar 22, 2016 | 25.55 | 25.55 | 25.55 | 25.55 | 452 | +0.15(+0.61%) |
Mar 21, 2016 | 25.05 | 25.40 | 25.05 | 25.40 | 466 | -0.19(-0.76%) |
Mar 18, 2016 | 25.65 | 25.65 | 25.59 | 25.59 | 5,085 | +0.41(+1.62%) |
Mar 17, 2016 | 25.28 | 25.28 | 25.18 | 25.18 | 1,015 | +0.05(+0.19%) |
Mar 16, 2016 | 24.79 | 25.13 | 24.76 | 25.13 | 3,370 | +0.11(+0.43%) |
Mar 15, 2016 | 25.35 | 25.44 | 24.99 | 25.03 | 11,700 | -0.19(-0.77%) |
Mar 14, 2016 | 25.54 | 25.70 | 25.22 | 25.22 | 2,316 | -0.15(-0.61%) |
Mar 11, 2016 | 25.67 | 25.67 | 25.35 | 25.38 | 36,065 | -0.10(-0.38%) |
Mar 09, 2016 | 25.36 | 25.49 | 25.36 | 25.47 | 25 | +0.28(+1.12%) |
Mar 08, 2016 | 25.19 | 26.21 | 25.16 | 25.19 | 3,628 | -0.01(-0.04%) |
Mar 07, 2016 | 25.19 | 25.24 | 25.13 | 25.20 | 1,458 | -0.01(-0.04%) |
Mar 04, 2016 | 25.10 | 25.23 | 25.10 | 25.21 | 48,425 | +0.30(+1.21%) |
Mar 03, 2016 | 24.91 | 24.91 | 24.91 | 24.91 | 103 | -0.12(-0.50%) |
Mar 02, 2016 | 24.75 | 25.04 | 24.75 | 25.04 | 1,428 | +0.07(+0.27%) |
Mar 01, 2016 | 24.71 | 24.97 | 24.71 | 24.97 | 1,128 | +0.30(+1.22%) |
Feb 29, 2016 | 24.67 | 24.67 | 24.67 | 24.67 | 644 | +0.22(+0.91%) |
Feb 26, 2016 | 24.39 | 24.46 | 24.37 | 24.45 | 2,275 | +0.05(+0.20%) |
Feb 25, 2016 | 24.36 | 24.40 | 24.36 | 24.40 | 686 | +0.00(+0.00%) |
Feb 24, 2016 | 24.35 | 24.40 | 24.35 | 24.40 | 534 | +0.08(+0.32%) |