Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.39 | 25.61 | 25.39 | 25.60 | 160,245 | +0.15(+0.61%) |
Oct 28, 2016 | 25.21 | 25.67 | 25.21 | 25.45 | 202,210 | +0.20(+0.80%) |
Oct 27, 2016 | 25.53 | 25.63 | 25.25 | 25.25 | 86,275 | -0.24(-0.95%) |
Oct 26, 2016 | 25.40 | 25.70 | 25.40 | 25.49 | 98,309 | +0.10(+0.38%) |
Oct 25, 2016 | 25.65 | 25.65 | 25.34 | 25.39 | 120,176 | -0.17(-0.68%) |
Oct 24, 2016 | 25.48 | 25.61 | 25.44 | 25.56 | 165,086 | +0.22(+0.88%) |
Oct 21, 2016 | 25.17 | 25.38 | 25.10 | 25.34 | 299,755 | +0.28(+1.12%) |
Oct 20, 2016 | 25.14 | 25.16 | 24.93 | 25.06 | 170,016 | -0.09(-0.35%) |
Oct 19, 2016 | 25.22 | 25.26 | 25.11 | 25.15 | 195,166 | -0.36(-1.40%) |
Oct 18, 2016 | 25.56 | 25.62 | 25.46 | 25.51 | 122,563 | +0.16(+0.65%) |
Oct 17, 2016 | 25.56 | 25.59 | 25.32 | 25.34 | 207,138 | -0.19(-0.76%) |
Oct 14, 2016 | 25.69 | 25.90 | 25.52 | 25.54 | 231,039 | -0.10(-0.38%) |
Oct 13, 2016 | 25.67 | 25.73 | 25.45 | 25.63 | 279,382 | -0.25(-0.97%) |
Oct 12, 2016 | 25.70 | 26.02 | 25.66 | 25.88 | 312,825 | -0.22(-0.85%) |
Oct 11, 2016 | 26.45 | 26.54 | 26.05 | 26.10 | 236,077 | -0.47(-1.78%) |
Oct 10, 2016 | 26.66 | 26.77 | 26.56 | 26.58 | 97,821 | +0.00(+0.00%) |
Oct 07, 2016 | 26.66 | 26.77 | 26.45 | 26.58 | 151,148 | -0.16(-0.61%) |
Oct 06, 2016 | 27.02 | 27.02 | 26.68 | 26.74 | 192,475 | -0.31(-1.14%) |
Oct 05, 2016 | 26.92 | 27.27 | 26.92 | 27.05 | 311,727 | +0.10(+0.36%) |
Oct 04, 2016 | 27.00 | 27.09 | 26.85 | 26.95 | 359,597 | +0.03(+0.11%) |
Oct 03, 2016 | 26.91 | 26.96 | 26.78 | 26.92 | 191,892 | +0.01(+0.04%) |
Sep 30, 2016 | 26.78 | 26.96 | 26.70 | 26.91 | 256,667 | +0.28(+1.05%) |
Sep 29, 2016 | 26.96 | 26.96 | 26.63 | 26.63 | 341,617 | -0.33(-1.22%) |
Sep 28, 2016 | 26.91 | 26.96 | 26.73 | 26.96 | 285,641 | +0.16(+0.61%) |
Sep 27, 2016 | 26.48 | 26.82 | 26.40 | 26.80 | 203,525 | +0.29(+1.09%) |
Sep 26, 2016 | 26.62 | 26.68 | 26.49 | 26.51 | 207,303 | -0.27(-1.01%) |
Sep 23, 2016 | 26.91 | 26.96 | 26.72 | 26.78 | 227,174 | +0.12(+0.43%) |
Sep 22, 2016 | 26.54 | 26.69 | 26.51 | 26.66 | 178,517 | +0.30(+1.13%) |
Sep 21, 2016 | 26.01 | 26.36 | 26.01 | 26.36 | 191,664 | +0.40(+1.52%) |
Sep 20, 2016 | 26.15 | 26.22 | 25.97 | 25.97 | 142,775 | -0.16(-0.63%) |
Sep 19, 2016 | 26.06 | 26.37 | 26.05 | 26.13 | 145,106 | +0.23(+0.89%) |
Sep 16, 2016 | 25.94 | 25.97 | 25.78 | 25.90 | 128,290 | -0.09(-0.33%) |
Sep 15, 2016 | 25.78 | 26.00 | 25.78 | 25.99 | 133,160 | +0.17(+0.67%) |
Sep 14, 2016 | 25.76 | 26.02 | 25.74 | 25.81 | 190,156 | +0.02(+0.07%) |
Sep 13, 2016 | 26.09 | 26.16 | 25.72 | 25.80 | 219,635 | -0.41(-1.55%) |
Sep 12, 2016 | 25.74 | 26.21 | 25.69 | 26.20 | 191,131 | +0.26(+1.00%) |
Sep 09, 2016 | 26.37 | 26.42 | 25.94 | 25.94 | 291,858 | -0.60(-2.24%) |
Sep 08, 2016 | 26.59 | 26.66 | 26.50 | 26.54 | 143,907 | -0.05(-0.18%) |
Sep 07, 2016 | 26.75 | 26.78 | 26.51 | 26.58 | 367,502 | -0.01(-0.04%) |
Sep 06, 2016 | 26.36 | 26.62 | 26.34 | 26.59 | 1,515,380 | +0.24(+0.91%) |
Sep 02, 2016 | 26.16 | 26.35 | 26.35 | 26.35 | 305,381 | +0.34(+1.29%) |
Sep 01, 2016 | 25.68 | 26.03 | 25.68 | 26.02 | 349,333 | +0.34(+1.31%) |
Aug 31, 2016 | 25.76 | 25.76 | 25.46 | 25.68 | 155,721 | -0.14(-0.56%) |
Aug 30, 2016 | 25.88 | 25.98 | 25.75 | 25.83 | 140,796 | -0.06(-0.22%) |
Aug 29, 2016 | 25.77 | 25.99 | 25.77 | 25.88 | 129,808 | +0.13(+0.52%) |
Aug 26, 2016 | 25.89 | 25.99 | 25.63 | 25.75 | 195,247 | -0.14(-0.56%) |
Aug 25, 2016 | 25.67 | 25.93 | 25.67 | 25.89 | 191,390 | +0.11(+0.41%) |
Aug 24, 2016 | 25.94 | 26.06 | 25.76 | 25.79 | 170,045 | -0.19(-0.74%) |
Aug 23, 2016 | 25.75 | 26.03 | 25.75 | 25.98 | 141,934 | +0.33(+1.27%) |
Aug 22, 2016 | 25.67 | 25.72 | 25.57 | 25.65 | 108,088 | -0.04(-0.15%) |
Aug 19, 2016 | 25.39 | 25.71 | 25.37 | 25.69 | 168,704 | +0.15(+0.60%) |
Aug 18, 2016 | 25.14 | 25.54 | 25.14 | 25.54 | 242,221 | +0.35(+1.37%) |
Aug 17, 2016 | 25.33 | 25.37 | 25.07 | 25.19 | 158,014 | -0.19(-0.76%) |
Aug 16, 2016 | 25.12 | 25.45 | 25.12 | 25.38 | 263,690 | +0.15(+0.61%) |
Aug 15, 2016 | 24.92 | 25.29 | 24.92 | 25.23 | 235,233 | +0.34(+1.35%) |
Aug 12, 2016 | 24.91 | 24.91 | 24.82 | 24.89 | 84,909 | -0.07(-0.27%) |
Aug 11, 2016 | 24.84 | 25.00 | 24.77 | 24.96 | 122,749 | +0.20(+0.81%) |
Aug 10, 2016 | 24.83 | 24.85 | 24.66 | 24.76 | 213,638 | -0.07(-0.27%) |
Aug 09, 2016 | 24.64 | 24.87 | 24.64 | 24.83 | 134,289 | +0.17(+0.70%) |
Aug 08, 2016 | 24.81 | 24.84 | 24.65 | 24.65 | 112,113 | -0.16(-0.66%) |
Aug 05, 2016 | 24.67 | 24.83 | 24.60 | 24.82 | 100,276 | +0.12(+0.51%) |
Aug 04, 2016 | 24.65 | 24.97 | 24.65 | 24.69 | 119,965 | +0.06(+0.23%) |
Aug 03, 2016 | 24.46 | 24.64 | 24.40 | 24.64 | 170,661 | +0.11(+0.43%) |
Aug 02, 2016 | 24.72 | 24.76 | 24.41 | 24.53 | 156,106 | -0.24(-0.97%) |