Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.00 | 27.10 | 26.93 | 27.07 | 146,982 | +0.12(+0.43%) |
Oct 28, 2016 | 26.97 | 27.17 | 26.87 | 26.95 | 211,655 | -0.03(-0.10%) |
Oct 27, 2016 | 27.29 | 27.29 | 26.93 | 26.98 | 253,368 | -0.27(-0.99%) |
Oct 26, 2016 | 27.22 | 27.41 | 27.18 | 27.25 | 160,276 | -0.12(-0.43%) |
Oct 25, 2016 | 27.55 | 27.55 | 27.33 | 27.37 | 166,103 | -0.23(-0.83%) |
Oct 24, 2016 | 27.61 | 27.76 | 27.48 | 27.60 | 152,905 | +0.15(+0.54%) |
Oct 21, 2016 | 27.29 | 27.48 | 27.25 | 27.45 | 99,064 | -0.05(-0.16%) |
Oct 20, 2016 | 27.55 | 27.56 | 27.37 | 27.49 | 138,792 | -0.12(-0.42%) |
Oct 19, 2016 | 27.47 | 27.66 | 27.39 | 27.61 | 167,992 | +0.20(+0.72%) |
Oct 18, 2016 | 27.53 | 27.53 | 27.39 | 27.41 | 125,848 | +0.16(+0.59%) |
Oct 17, 2016 | 27.28 | 27.35 | 27.24 | 27.25 | 137,321 | -0.01(-0.03%) |
Oct 14, 2016 | 27.41 | 27.53 | 27.25 | 27.26 | 181,272 | -0.05(-0.20%) |
Oct 13, 2016 | 27.25 | 27.39 | 27.08 | 27.31 | 143,645 | -0.18(-0.65%) |
Oct 12, 2016 | 27.42 | 27.58 | 27.34 | 27.49 | 181,673 | +0.07(+0.26%) |
Oct 11, 2016 | 27.80 | 27.80 | 27.30 | 27.42 | 160,483 | -0.46(-1.64%) |
Oct 10, 2016 | 27.79 | 28.00 | 27.79 | 27.88 | 144,928 | +0.21(+0.75%) |
Oct 07, 2016 | 27.91 | 27.91 | 27.51 | 27.67 | 224,944 | -0.19(-0.68%) |
Oct 06, 2016 | 27.82 | 27.90 | 27.65 | 27.86 | 397,567 | -0.01(-0.03%) |
Oct 05, 2016 | 27.77 | 27.97 | 27.77 | 27.87 | 135,806 | +0.19(+0.68%) |
Oct 04, 2016 | 27.83 | 27.87 | 27.56 | 27.68 | 334,103 | -0.11(-0.39%) |
Oct 03, 2016 | 27.82 | 27.89 | 27.70 | 27.79 | 152,742 | -0.10(-0.37%) |
Sep 30, 2016 | 27.75 | 27.99 | 27.70 | 27.89 | 140,402 | +0.23(+0.83%) |
Sep 29, 2016 | 27.88 | 27.96 | 27.57 | 27.66 | 204,363 | -0.26(-0.91%) |
Sep 28, 2016 | 27.67 | 27.92 | 27.52 | 27.92 | 126,941 | +0.31(+1.14%) |
Sep 27, 2016 | 27.52 | 27.67 | 27.50 | 27.61 | 128,682 | +0.03(+0.10%) |
Sep 26, 2016 | 27.66 | 27.74 | 27.58 | 27.58 | 127,533 | -0.21(-0.74%) |
Sep 23, 2016 | 27.92 | 27.94 | 27.78 | 27.78 | 97,879 | -0.21(-0.74%) |
Sep 22, 2016 | 27.75 | 28.00 | 27.75 | 27.99 | 187,161 | +0.42(+1.53%) |
Sep 21, 2016 | 27.29 | 27.59 | 27.21 | 27.57 | 138,980 | +0.37(+1.35%) |
Sep 20, 2016 | 27.45 | 27.46 | 27.20 | 27.20 | 136,404 | -0.14(-0.52%) |
Sep 19, 2016 | 27.27 | 27.49 | 27.23 | 27.35 | 144,120 | +0.19(+0.69%) |
Sep 16, 2016 | 27.18 | 27.20 | 27.09 | 27.16 | 168,292 | -0.13(-0.49%) |
Sep 15, 2016 | 26.98 | 27.33 | 26.98 | 27.29 | 202,696 | +0.30(+1.13%) |
Sep 14, 2016 | 27.08 | 27.20 | 26.97 | 26.99 | 187,924 | -0.10(-0.36%) |
Sep 13, 2016 | 27.38 | 27.43 | 26.94 | 27.09 | 158,181 | -0.52(-1.90%) |
Sep 12, 2016 | 27.11 | 27.62 | 27.09 | 27.61 | 127,067 | +0.34(+1.23%) |
Sep 09, 2016 | 27.94 | 27.94 | 27.27 | 27.27 | 242,194 | -0.90(-3.18%) |
Sep 08, 2016 | 28.21 | 28.22 | 28.12 | 28.17 | 177,759 | -0.08(-0.29%) |
Sep 07, 2016 | 28.05 | 28.25 | 28.05 | 28.25 | 207,888 | +0.18(+0.64%) |
Sep 06, 2016 | 28.17 | 28.17 | 27.96 | 28.07 | 190,430 | -0.06(-0.22%) |
Sep 02, 2016 | 27.97 | 28.13 | 28.13 | 28.13 | 161,438 | +0.30(+1.09%) |
Sep 01, 2016 | 27.85 | 27.90 | 27.57 | 27.83 | 135,865 | -0.03(-0.10%) |
Aug 31, 2016 | 27.91 | 27.95 | 27.70 | 27.86 | 179,071 | -0.09(-0.32%) |
Aug 30, 2016 | 27.97 | 28.02 | 27.84 | 27.95 | 207,608 | -0.02(-0.06%) |
Aug 29, 2016 | 27.86 | 28.04 | 27.81 | 27.96 | 108,242 | +0.18(+0.64%) |
Aug 26, 2016 | 27.97 | 28.13 | 27.68 | 27.78 | 181,974 | -0.13(-0.45%) |
Aug 25, 2016 | 27.77 | 27.98 | 27.77 | 27.91 | 108,006 | +0.09(+0.32%) |
Aug 24, 2016 | 27.99 | 28.00 | 27.80 | 27.82 | 196,001 | -0.25(-0.89%) |
Aug 23, 2016 | 27.98 | 28.12 | 27.98 | 28.07 | 159,284 | +0.21(+0.74%) |
Aug 22, 2016 | 27.75 | 27.87 | 27.69 | 27.87 | 135,576 | +0.02(+0.06%) |
Aug 19, 2016 | 27.76 | 27.85 | 27.70 | 27.85 | 144,881 | +0.02(+0.06%) |
Aug 18, 2016 | 27.63 | 27.84 | 27.63 | 27.83 | 176,665 | +0.21(+0.75%) |
Aug 17, 2016 | 27.65 | 27.65 | 27.46 | 27.62 | 119,285 | -0.05(-0.19%) |
Aug 16, 2016 | 27.86 | 27.86 | 27.67 | 27.68 | 395,629 | -0.22(-0.80%) |
Aug 15, 2016 | 27.72 | 27.96 | 27.72 | 27.90 | 138,068 | +0.22(+0.81%) |
Aug 12, 2016 | 27.69 | 27.76 | 27.57 | 27.68 | 144,474 | -0.05(-0.19%) |
Aug 11, 2016 | 27.74 | 27.79 | 27.66 | 27.73 | 135,300 | +0.11(+0.39%) |
Aug 10, 2016 | 27.77 | 27.79 | 27.57 | 27.62 | 148,963 | -0.15(-0.55%) |
Aug 09, 2016 | 27.83 | 27.87 | 27.75 | 27.78 | 166,000 | -0.04(-0.16%) |
Aug 08, 2016 | 27.80 | 27.90 | 27.77 | 27.82 | 136,476 | +0.04(+0.13%) |
Aug 05, 2016 | 27.59 | 27.83 | 27.56 | 27.78 | 179,201 | +0.38(+1.37%) |
Aug 04, 2016 | 27.40 | 27.49 | 27.34 | 27.41 | 118,626 | +0.03(+0.10%) |
Aug 03, 2016 | 27.16 | 27.38 | 27.13 | 27.38 | 117,390 | +0.17(+0.63%) |
Aug 02, 2016 | 27.57 | 27.61 | 27.16 | 27.21 | 214,824 | -0.36(-1.30%) |