Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.02 | 25.28 | 24.49 | 24.56 | 452,406 | -0.49(-1.95%) |
Oct 28, 2016 | 26.05 | 26.29 | 24.98 | 25.05 | 303,150 | -0.99(-3.80%) |
Oct 27, 2016 | 26.33 | 26.43 | 25.88 | 26.04 | 359,525 | -0.24(-0.93%) |
Oct 26, 2016 | 26.01 | 26.37 | 25.52 | 26.28 | 352,381 | +0.31(+1.21%) |
Oct 25, 2016 | 25.95 | 26.10 | 25.84 | 25.97 | 401,938 | -0.12(-0.45%) |
Oct 24, 2016 | 26.61 | 26.99 | 25.83 | 26.09 | 340,895 | -0.37(-1.41%) |
Oct 21, 2016 | 25.74 | 26.69 | 25.62 | 26.46 | 424,202 | +0.23(+0.90%) |
Oct 20, 2016 | 25.64 | 26.32 | 25.59 | 26.22 | 428,310 | +0.43(+1.67%) |
Oct 19, 2016 | 24.89 | 26.10 | 24.59 | 25.79 | 632,027 | +0.80(+3.21%) |
Oct 18, 2016 | 23.80 | 25.11 | 23.35 | 24.99 | 893,981 | -0.73(-2.85%) |
Oct 17, 2016 | 26.33 | 26.45 | 25.69 | 25.72 | 178,557 | -0.65(-2.45%) |
Oct 14, 2016 | 26.53 | 26.85 | 26.11 | 26.37 | 211,990 | -0.05(-0.19%) |
Oct 13, 2016 | 26.43 | 26.51 | 25.66 | 26.42 | 439,699 | -0.36(-1.35%) |
Oct 12, 2016 | 27.13 | 27.18 | 26.43 | 26.78 | 399,731 | -0.26(-0.98%) |
Oct 11, 2016 | 27.23 | 27.47 | 26.85 | 27.04 | 360,409 | -0.14(-0.50%) |
Oct 10, 2016 | 27.66 | 27.87 | 27.17 | 27.18 | 251,780 | -0.39(-1.42%) |
Oct 07, 2016 | 28.80 | 28.88 | 27.38 | 27.57 | 469,439 | -1.41(-4.86%) |
Oct 06, 2016 | 29.87 | 29.87 | 28.37 | 28.98 | 384,057 | -0.98(-3.27%) |
Oct 05, 2016 | 29.81 | 30.27 | 29.65 | 29.96 | 225,475 | +0.36(+1.22%) |
Oct 04, 2016 | 29.98 | 30.27 | 29.37 | 29.60 | 324,165 | -0.36(-1.21%) |
Oct 03, 2016 | 30.18 | 30.34 | 29.75 | 29.96 | 318,506 | -0.30(-1.00%) |
Sep 30, 2016 | 29.98 | 30.40 | 29.96 | 30.27 | 357,110 | +0.40(+1.34%) |
Sep 29, 2016 | 29.08 | 30.09 | 28.84 | 29.86 | 341,198 | +0.80(+2.76%) |
Sep 28, 2016 | 28.57 | 29.31 | 28.57 | 29.06 | 330,121 | +0.66(+2.31%) |
Sep 27, 2016 | 28.33 | 28.50 | 27.93 | 28.41 | 267,606 | -0.11(-0.38%) |
Sep 26, 2016 | 29.18 | 29.36 | 28.48 | 28.51 | 298,226 | -0.83(-2.84%) |
Sep 23, 2016 | 29.24 | 29.79 | 29.03 | 29.35 | 485,257 | -0.32(-1.09%) |
Sep 22, 2016 | 29.27 | 30.09 | 29.27 | 29.67 | 317,397 | +0.75(+2.61%) |
Sep 21, 2016 | 27.88 | 29.03 | 27.88 | 28.91 | 623,597 | +1.39(+5.05%) |
Sep 20, 2016 | 28.04 | 28.30 | 27.46 | 27.52 | 348,672 | -0.20(-0.71%) |
Sep 19, 2016 | 27.54 | 28.09 | 27.34 | 27.72 | 262,478 | +0.47(+1.72%) |
Sep 16, 2016 | 27.21 | 27.53 | 26.92 | 27.25 | 352,090 | -0.23(-0.82%) |
Sep 15, 2016 | 26.50 | 27.50 | 26.42 | 27.48 | 314,592 | +1.09(+4.12%) |
Sep 14, 2016 | 26.46 | 26.62 | 25.99 | 26.39 | 420,701 | -0.18(-0.66%) |
Sep 13, 2016 | 28.02 | 28.17 | 26.41 | 26.57 | 297,364 | -1.79(-6.32%) |
Sep 12, 2016 | 27.95 | 28.45 | 27.95 | 28.36 | 230,439 | -0.14(-0.48%) |
Sep 09, 2016 | 28.79 | 29.18 | 28.32 | 28.49 | 340,417 | -0.66(-2.25%) |
Sep 08, 2016 | 29.29 | 29.44 | 29.09 | 29.15 | 201,056 | -0.11(-0.37%) |
Sep 07, 2016 | 29.30 | 29.51 | 28.92 | 29.26 | 257,778 | +0.04(+0.13%) |
Sep 06, 2016 | 29.46 | 29.71 | 29.07 | 29.22 | 252,540 | -0.19(-0.63%) |
Sep 02, 2016 | 29.34 | 29.40 | 29.40 | 29.40 | 272,163 | +0.35(+1.21%) |
Sep 01, 2016 | 28.81 | 29.11 | 28.69 | 29.05 | 235,921 | +0.26(+0.92%) |
Aug 31, 2016 | 28.75 | 28.90 | 28.49 | 28.79 | 320,165 | -0.05(-0.17%) |
Aug 30, 2016 | 29.04 | 29.32 | 28.74 | 28.84 | 344,468 | -0.23(-0.77%) |
Aug 29, 2016 | 29.30 | 29.46 | 29.01 | 29.06 | 184,122 | -0.22(-0.74%) |
Aug 26, 2016 | 29.08 | 29.37 | 28.78 | 29.28 | 266,619 | +0.26(+0.91%) |
Aug 25, 2016 | 28.63 | 29.24 | 28.43 | 29.01 | 522,956 | +0.28(+0.99%) |
Aug 24, 2016 | 29.05 | 29.05 | 28.46 | 28.73 | 496,367 | -0.26(-0.91%) |
Aug 23, 2016 | 27.97 | 29.35 | 27.86 | 28.99 | 523,850 | +1.08(+3.86%) |
Aug 22, 2016 | 27.42 | 28.03 | 26.61 | 27.92 | 337,544 | +0.26(+0.96%) |
Aug 19, 2016 | 26.83 | 27.78 | 26.52 | 27.65 | 268,882 | +0.71(+2.65%) |
Aug 18, 2016 | 26.12 | 27.02 | 26.08 | 26.94 | 350,488 | +0.78(+2.99%) |
Aug 17, 2016 | 26.22 | 26.48 | 25.94 | 26.15 | 254,852 | -0.15(-0.56%) |
Aug 16, 2016 | 26.38 | 26.88 | 26.03 | 26.30 | 390,894 | -0.09(-0.33%) |
Aug 15, 2016 | 25.77 | 26.47 | 25.77 | 26.39 | 194,395 | +0.64(+2.47%) |
Aug 12, 2016 | 26.15 | 26.26 | 25.48 | 25.75 | 187,431 | -0.37(-1.42%) |
Aug 11, 2016 | 25.14 | 26.40 | 25.03 | 26.12 | 328,047 | +1.20(+4.83%) |
Aug 10, 2016 | 24.99 | 25.46 | 24.67 | 24.92 | 353,235 | +0.11(+0.43%) |
Aug 09, 2016 | 25.12 | 25.45 | 24.45 | 24.81 | 726,147 | -0.29(-1.17%) |
Aug 08, 2016 | 25.26 | 25.80 | 25.01 | 25.11 | 358,173 | -0.01(-0.04%) |
Aug 05, 2016 | 24.96 | 25.56 | 24.96 | 25.12 | 389,683 | +0.23(+0.90%) |
Aug 04, 2016 | 25.66 | 25.90 | 24.81 | 24.89 | 307,508 | -1.19(-4.58%) |
Aug 03, 2016 | 25.53 | 26.84 | 25.47 | 26.09 | 348,348 | +0.45(+1.76%) |
Aug 02, 2016 | 26.74 | 26.81 | 25.40 | 25.64 | 246,272 | -1.13(-4.21%) |