Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.24 | 26.99 | 26.09 | 26.75 | 1,918,180 | +0.67(+2.57%) |
Oct 28, 2016 | 26.28 | 26.36 | 25.93 | 26.08 | 592,706 | -0.16(-0.60%) |
Oct 27, 2016 | 26.08 | 26.36 | 26.04 | 26.24 | 776,748 | +0.08(+0.30%) |
Oct 26, 2016 | 26.24 | 26.44 | 25.95 | 26.16 | 546,538 | -0.08(-0.30%) |
Oct 25, 2016 | 26.08 | 26.24 | 25.89 | 26.24 | 649,347 | +0.24(+0.91%) |
Oct 24, 2016 | 25.85 | 26.12 | 25.61 | 26.01 | 554,285 | +0.39(+1.54%) |
Oct 21, 2016 | 25.81 | 26.12 | 25.53 | 25.61 | 642,628 | -0.35(-1.37%) |
Oct 20, 2016 | 26.08 | 26.28 | 25.77 | 25.97 | 619,619 | -0.16(-0.60%) |
Oct 19, 2016 | 26.32 | 26.44 | 26.01 | 26.12 | 553,742 | -0.12(-0.45%) |
Oct 18, 2016 | 26.01 | 26.52 | 25.65 | 26.24 | 684,504 | +0.32(+1.22%) |
Oct 17, 2016 | 25.65 | 26.01 | 25.65 | 25.93 | 606,837 | +0.28(+1.08%) |
Oct 14, 2016 | 25.32 | 25.78 | 25.10 | 25.65 | 726,226 | +0.26(+1.02%) |
Oct 13, 2016 | 25.08 | 25.60 | 25.07 | 25.39 | 578,260 | +0.36(+1.45%) |
Oct 12, 2016 | 24.65 | 25.11 | 24.65 | 25.03 | 459,893 | +0.41(+1.66%) |
Oct 11, 2016 | 25.16 | 25.19 | 24.59 | 24.62 | 616,873 | -0.68(-2.68%) |
Oct 10, 2016 | 24.79 | 25.31 | 24.79 | 25.30 | 768,256 | +0.44(+1.78%) |
Oct 07, 2016 | 24.68 | 24.92 | 24.51 | 24.85 | 1,065,401 | +0.35(+1.41%) |
Oct 06, 2016 | 24.36 | 24.57 | 24.00 | 24.51 | 731,403 | +0.02(+0.10%) |
Oct 05, 2016 | 24.79 | 24.82 | 24.45 | 24.48 | 844,371 | -0.18(-0.73%) |
Oct 04, 2016 | 25.52 | 25.55 | 24.53 | 24.67 | 646,524 | -0.89(-3.48%) |
Oct 03, 2016 | 25.83 | 25.96 | 25.29 | 25.56 | 828,242 | -0.34(-1.31%) |
Sep 30, 2016 | 25.99 | 26.12 | 25.43 | 25.90 | 1,131,449 | -0.06(-0.24%) |
Sep 29, 2016 | 26.32 | 26.41 | 25.78 | 25.96 | 444,376 | -0.55(-2.08%) |
Sep 28, 2016 | 26.54 | 26.75 | 26.21 | 26.51 | 624,534 | -0.20(-0.74%) |
Sep 27, 2016 | 27.20 | 27.33 | 26.66 | 26.71 | 497,103 | -0.44(-1.63%) |
Sep 26, 2016 | 27.43 | 27.45 | 27.15 | 27.15 | 576,836 | -0.32(-1.15%) |
Sep 23, 2016 | 27.79 | 27.85 | 27.46 | 27.46 | 443,939 | -0.46(-1.64%) |
Sep 22, 2016 | 27.38 | 28.05 | 27.23 | 27.92 | 797,816 | +0.65(+2.37%) |
Sep 21, 2016 | 26.60 | 27.28 | 26.42 | 27.27 | 569,794 | +0.67(+2.50%) |
Sep 20, 2016 | 26.68 | 26.77 | 26.52 | 26.61 | 506,051 | +0.09(+0.35%) |
Sep 19, 2016 | 26.28 | 26.52 | 26.24 | 26.51 | 276,494 | +0.32(+1.22%) |
Sep 16, 2016 | 25.82 | 26.30 | 25.50 | 26.19 | 968,903 | +0.40(+1.55%) |
Sep 15, 2016 | 25.57 | 25.86 | 25.45 | 25.79 | 382,317 | +0.22(+0.86%) |
Sep 14, 2016 | 25.85 | 25.94 | 25.48 | 25.58 | 371,374 | -0.20(-0.76%) |
Sep 13, 2016 | 26.19 | 26.19 | 25.52 | 25.77 | 422,167 | -0.52(-1.99%) |
Sep 12, 2016 | 26.04 | 26.33 | 25.94 | 26.30 | 356,613 | +0.24(+0.93%) |
Sep 09, 2016 | 26.70 | 26.76 | 26.04 | 26.05 | 582,301 | -1.00(-3.70%) |
Sep 08, 2016 | 27.00 | 27.26 | 26.94 | 27.05 | 439,644 | -0.09(-0.32%) |
Sep 07, 2016 | 26.95 | 27.17 | 26.68 | 27.14 | 411,574 | +0.26(+0.96%) |
Sep 06, 2016 | 26.76 | 27.05 | 26.67 | 26.88 | 366,657 | +0.19(+0.70%) |
Sep 02, 2016 | 26.44 | 26.69 | 26.69 | 26.69 | 485,719 | +0.36(+1.37%) |
Sep 01, 2016 | 26.21 | 26.37 | 26.14 | 26.33 | 467,278 | +0.02(+0.09%) |
Aug 31, 2016 | 26.32 | 26.37 | 26.07 | 26.31 | 431,881 | -0.02(-0.06%) |
Aug 30, 2016 | 26.48 | 26.65 | 26.17 | 26.33 | 375,117 | -0.13(-0.47%) |
Aug 29, 2016 | 26.24 | 26.58 | 26.24 | 26.45 | 266,401 | +0.33(+1.26%) |
Aug 26, 2016 | 26.79 | 26.94 | 26.05 | 26.12 | 348,815 | -0.61(-2.28%) |
Aug 25, 2016 | 26.67 | 26.82 | 26.63 | 26.73 | 213,504 | +0.05(+0.21%) |
Aug 24, 2016 | 26.79 | 26.90 | 26.44 | 26.68 | 267,025 | -0.13(-0.47%) |
Aug 23, 2016 | 27.01 | 27.15 | 26.80 | 26.80 | 250,111 | -0.14(-0.52%) |
Aug 22, 2016 | 26.84 | 27.09 | 26.79 | 26.94 | 280,178 | +0.05(+0.20%) |
Aug 19, 2016 | 27.05 | 27.13 | 26.64 | 26.89 | 451,287 | -0.25(-0.92%) |
Aug 18, 2016 | 26.47 | 27.14 | 26.47 | 27.14 | 528,673 | +0.69(+2.60%) |
Aug 17, 2016 | 26.16 | 26.53 | 26.03 | 26.45 | 399,621 | +0.18(+0.68%) |
Aug 16, 2016 | 26.76 | 26.76 | 26.26 | 26.27 | 360,199 | -0.59(-2.18%) |
Aug 15, 2016 | 27.45 | 27.51 | 26.76 | 26.86 | 544,915 | -0.53(-1.94%) |
Aug 12, 2016 | 27.45 | 27.94 | 27.33 | 27.39 | 482,219 | +0.07(+0.26%) |
Aug 11, 2016 | 27.53 | 27.57 | 27.27 | 27.32 | 296,753 | -0.24(-0.88%) |
Aug 10, 2016 | 27.64 | 27.64 | 27.45 | 27.56 | 214,244 | +0.01(+0.03%) |
Aug 09, 2016 | 27.58 | 27.66 | 27.46 | 27.55 | 388,710 | -0.09(-0.31%) |
Aug 08, 2016 | 27.76 | 27.97 | 27.54 | 27.64 | 488,650 | -0.20(-0.70%) |
Aug 05, 2016 | 27.98 | 28.02 | 27.72 | 27.84 | 475,822 | -0.18(-0.64%) |
Aug 04, 2016 | 28.19 | 28.36 | 27.93 | 28.02 | 354,116 | -0.17(-0.61%) |
Aug 03, 2016 | 28.34 | 28.52 | 27.93 | 28.19 | 474,932 | -0.12(-0.41%) |
Aug 02, 2016 | 29.17 | 29.17 | 28.21 | 28.31 | 580,088 | -0.43(-1.50%) |