Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.10 | 25.19 | 24.87 | 25.16 | 15,683 | +0.09(+0.36%) |
Oct 28, 2016 | 24.90 | 25.46 | 24.89 | 25.07 | 18,896 | +0.21(+0.85%) |
Oct 27, 2016 | 24.83 | 24.87 | 24.75 | 24.86 | 6,906 | +0.14(+0.57%) |
Oct 26, 2016 | 25.04 | 25.04 | 24.63 | 24.72 | 13,834 | -0.29(-1.16%) |
Oct 25, 2016 | 24.72 | 25.10 | 24.65 | 25.01 | 26,106 | +0.46(+1.88%) |
Oct 24, 2016 | 24.93 | 24.93 | 24.41 | 24.55 | 15,203 | -0.13(-0.54%) |
Oct 21, 2016 | 24.70 | 24.80 | 24.60 | 24.68 | 12,982 | -0.03(-0.12%) |
Oct 20, 2016 | 24.90 | 25.10 | 24.69 | 24.71 | 13,092 | -0.06(-0.25%) |
Oct 19, 2016 | 24.83 | 25.03 | 24.77 | 24.77 | 41,374 | +0.15(+0.61%) |
Oct 18, 2016 | 24.38 | 24.69 | 24.38 | 24.62 | 39,890 | +0.34(+1.40%) |
Oct 17, 2016 | 24.32 | 24.45 | 24.23 | 24.28 | 13,907 | +0.21(+0.87%) |
Oct 14, 2016 | 24.21 | 24.45 | 24.07 | 24.07 | 14,450 | -0.38(-1.56%) |
Oct 13, 2016 | 24.32 | 24.60 | 24.32 | 24.45 | 17,227 | +0.16(+0.68%) |
Oct 12, 2016 | 24.27 | 24.43 | 24.13 | 24.29 | 11,501 | +0.02(+0.07%) |
Oct 11, 2016 | 24.43 | 24.48 | 24.21 | 24.27 | 35,517 | -0.21(-0.86%) |
Oct 10, 2016 | 24.56 | 24.62 | 24.39 | 24.48 | 20,583 | +0.17(+0.70%) |
Oct 07, 2016 | 24.55 | 24.65 | 23.76 | 24.31 | 35,824 | +0.05(+0.21%) |
Oct 06, 2016 | 24.33 | 24.36 | 24.05 | 24.26 | 60,218 | -0.49(-1.98%) |
Oct 05, 2016 | 24.86 | 25.10 | 24.38 | 24.75 | 77,090 | -0.05(-0.20%) |
Oct 04, 2016 | 25.78 | 25.78 | 24.75 | 24.80 | 105,254 | -1.87(-7.01%) |
Oct 03, 2016 | 26.65 | 26.74 | 26.52 | 26.67 | 35,968 | -0.19(-0.72%) |
Sep 30, 2016 | 27.19 | 27.24 | 26.65 | 26.86 | 149,766 | -0.11(-0.40%) |
Sep 29, 2016 | 26.89 | 27.14 | 26.86 | 26.97 | 27,225 | -0.13(-0.48%) |
Sep 28, 2016 | 27.20 | 27.26 | 26.93 | 27.10 | 14,234 | -0.18(-0.66%) |
Sep 27, 2016 | 27.32 | 27.45 | 27.24 | 27.28 | 38,002 | -0.40(-1.45%) |
Sep 26, 2016 | 28.04 | 28.04 | 27.63 | 27.68 | 46,356 | -0.01(-0.04%) |
Sep 23, 2016 | 27.78 | 27.80 | 27.63 | 27.69 | 34,261 | +0.05(+0.16%) |
Sep 22, 2016 | 27.65 | 27.98 | 27.63 | 27.64 | 27,825 | +0.11(+0.42%) |
Sep 21, 2016 | 27.04 | 27.58 | 27.04 | 27.53 | 17,601 | +0.82(+3.07%) |
Sep 20, 2016 | 26.65 | 26.93 | 26.65 | 26.71 | 13,933 | +0.00(+0.00%) |
Sep 19, 2016 | 26.78 | 26.94 | 26.65 | 26.71 | 30,092 | -0.04(-0.15%) |
Sep 16, 2016 | 26.69 | 26.76 | 26.44 | 26.75 | 46,261 | -0.03(-0.11%) |
Sep 15, 2016 | 27.10 | 27.11 | 26.78 | 26.78 | 26,084 | -0.34(-1.25%) |
Sep 14, 2016 | 27.40 | 27.59 | 27.12 | 27.12 | 7,438 | +0.02(+0.07%) |
Sep 13, 2016 | 27.34 | 27.61 | 27.04 | 27.10 | 12,909 | -0.47(-1.72%) |
Sep 12, 2016 | 27.27 | 27.67 | 27.18 | 27.57 | 71,582 | -0.03(-0.09%) |
Sep 09, 2016 | 27.99 | 27.99 | 27.53 | 27.60 | 51,282 | -0.36(-1.29%) |
Sep 08, 2016 | 28.34 | 28.40 | 27.86 | 27.96 | 19,139 | -0.44(-1.55%) |
Sep 07, 2016 | 28.68 | 28.84 | 28.15 | 28.40 | 12,699 | -0.12(-0.42%) |
Sep 06, 2016 | 27.84 | 28.77 | 27.84 | 28.52 | 71,491 | +0.94(+3.41%) |
Sep 02, 2016 | 27.46 | 27.58 | 27.58 | 27.58 | 19,100 | +0.43(+1.58%) |
Sep 01, 2016 | 26.81 | 27.19 | 26.78 | 27.15 | 42,339 | +0.20(+0.74%) |
Aug 31, 2016 | 26.81 | 27.20 | 26.80 | 26.95 | 24,134 | +0.00(+0.00%) |
Aug 30, 2016 | 27.43 | 27.59 | 26.81 | 26.95 | 51,002 | -0.81(-2.92%) |
Aug 29, 2016 | 27.54 | 28.55 | 27.54 | 27.76 | 60,344 | -0.25(-0.90%) |
Aug 26, 2016 | 28.41 | 28.55 | 27.40 | 28.01 | 17,075 | +0.03(+0.11%) |
Aug 25, 2016 | 27.55 | 28.35 | 27.55 | 27.98 | 91,768 | +0.28(+1.01%) |
Aug 24, 2016 | 28.05 | 28.27 | 27.55 | 27.70 | 53,722 | -0.85(-2.98%) |
Aug 23, 2016 | 29.06 | 29.08 | 28.49 | 28.55 | 50,189 | +0.17(+0.61%) |
Aug 22, 2016 | 28.69 | 28.79 | 28.28 | 28.38 | 17,586 | -0.32(-1.12%) |
Aug 19, 2016 | 28.74 | 28.87 | 28.60 | 28.70 | 17,550 | -0.27(-0.93%) |
Aug 18, 2016 | 29.30 | 29.30 | 28.86 | 28.97 | 22,076 | -0.12(-0.41%) |
Aug 17, 2016 | 29.02 | 29.10 | 28.82 | 29.09 | 13,220 | +0.07(+0.24%) |
Aug 16, 2016 | 29.37 | 29.37 | 29.02 | 29.02 | 22,714 | -0.10(-0.36%) |
Aug 15, 2016 | 28.96 | 29.35 | 28.96 | 29.12 | 7,067 | +0.31(+1.09%) |
Aug 12, 2016 | 29.35 | 29.78 | 28.80 | 28.81 | 19,186 | -0.19(-0.66%) |
Aug 11, 2016 | 29.60 | 29.65 | 29.00 | 29.00 | 21,011 | -0.54(-1.83%) |
Aug 10, 2016 | 29.64 | 29.77 | 29.28 | 29.54 | 48,481 | +0.55(+1.90%) |
Aug 09, 2016 | 28.56 | 29.00 | 28.56 | 28.99 | 32,594 | +0.53(+1.86%) |
Aug 08, 2016 | 28.74 | 28.93 | 28.42 | 28.46 | 44,794 | -0.65(-2.23%) |
Aug 05, 2016 | 29.60 | 29.75 | 29.01 | 29.11 | 73,020 | -1.04(-3.45%) |
Aug 04, 2016 | 30.07 | 30.20 | 29.91 | 30.15 | 33,466 | +0.24(+0.80%) |
Aug 03, 2016 | 29.77 | 29.93 | 29.51 | 29.91 | 85,047 | +0.14(+0.47%) |
Aug 02, 2016 | 29.51 | 29.84 | 29.51 | 29.77 | 27,964 | +0.48(+1.64%) |