Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.30 | 27.96 | 26.97 | 27.51 | 937,440 | +0.24(+0.87%) |
Oct 28, 2016 | 27.44 | 27.51 | 27.11 | 27.27 | 328,193 | -0.21(-0.75%) |
Oct 27, 2016 | 27.61 | 27.61 | 27.19 | 27.47 | 499,538 | +0.07(+0.24%) |
Oct 26, 2016 | 27.47 | 27.78 | 27.33 | 27.41 | 467,677 | -0.16(-0.59%) |
Oct 25, 2016 | 27.73 | 27.96 | 27.46 | 27.57 | 405,222 | -0.21(-0.77%) |
Oct 24, 2016 | 27.74 | 27.92 | 27.68 | 27.79 | 475,438 | +0.28(+1.01%) |
Oct 21, 2016 | 27.24 | 27.57 | 27.10 | 27.51 | 401,741 | -0.02(-0.09%) |
Oct 20, 2016 | 27.71 | 27.97 | 27.48 | 27.53 | 757,532 | -0.09(-0.33%) |
Oct 19, 2016 | 26.49 | 27.75 | 26.36 | 27.62 | 868,531 | +1.16(+4.37%) |
Oct 18, 2016 | 26.70 | 26.70 | 26.30 | 26.47 | 831,912 | +0.16(+0.62%) |
Oct 17, 2016 | 26.71 | 26.71 | 26.19 | 26.30 | 525,794 | -0.31(-1.17%) |
Oct 14, 2016 | 26.63 | 26.95 | 26.56 | 26.61 | 439,710 | +0.30(+1.12%) |
Oct 13, 2016 | 26.85 | 27.04 | 26.01 | 26.32 | 719,697 | -0.84(-3.08%) |
Oct 12, 2016 | 27.11 | 27.31 | 26.99 | 27.15 | 356,165 | +0.07(+0.27%) |
Oct 11, 2016 | 27.16 | 27.34 | 26.93 | 27.08 | 497,284 | -0.08(-0.30%) |
Oct 10, 2016 | 27.08 | 27.38 | 26.93 | 27.16 | 327,536 | +0.30(+1.13%) |
Oct 07, 2016 | 26.97 | 27.12 | 26.47 | 26.86 | 897,231 | -0.10(-0.37%) |
Oct 06, 2016 | 27.10 | 27.21 | 26.89 | 26.96 | 577,974 | -0.15(-0.54%) |
Oct 05, 2016 | 26.56 | 27.34 | 26.38 | 27.11 | 869,494 | +0.77(+2.93%) |
Oct 04, 2016 | 26.47 | 26.50 | 26.16 | 26.33 | 726,087 | -0.07(-0.28%) |
Oct 03, 2016 | 26.36 | 26.60 | 26.20 | 26.41 | 628,658 | -0.18(-0.68%) |
Sep 30, 2016 | 26.05 | 26.73 | 25.97 | 26.59 | 665,543 | +0.62(+2.40%) |
Sep 29, 2016 | 26.36 | 26.52 | 25.87 | 25.97 | 490,231 | -0.31(-1.19%) |
Sep 28, 2016 | 25.98 | 26.29 | 25.79 | 26.28 | 530,623 | +0.42(+1.62%) |
Sep 27, 2016 | 25.62 | 25.89 | 25.56 | 25.86 | 588,734 | +0.23(+0.90%) |
Sep 26, 2016 | 26.01 | 26.02 | 25.54 | 25.63 | 661,413 | -0.57(-2.19%) |
Sep 23, 2016 | 26.15 | 26.66 | 26.15 | 26.20 | 725,277 | -0.07(-0.28%) |
Sep 22, 2016 | 26.08 | 26.32 | 26.02 | 26.28 | 877,222 | +0.37(+1.42%) |
Sep 21, 2016 | 25.92 | 26.03 | 25.69 | 25.91 | 743,552 | +0.16(+0.64%) |
Sep 20, 2016 | 26.12 | 26.12 | 25.74 | 25.74 | 576,199 | -0.18(-0.70%) |
Sep 19, 2016 | 25.52 | 26.04 | 25.51 | 25.92 | 1,062,368 | -0.02(-0.06%) |
Sep 16, 2016 | 26.02 | 26.20 | 25.72 | 25.94 | 1,141,469 | -0.34(-1.31%) |
Sep 15, 2016 | 26.21 | 26.48 | 26.10 | 26.29 | 507,871 | +0.09(+0.34%) |
Sep 14, 2016 | 26.24 | 26.42 | 26.07 | 26.20 | 709,291 | -0.07(-0.25%) |
Sep 13, 2016 | 26.16 | 26.51 | 26.05 | 26.26 | 1,208,556 | -0.19(-0.71%) |
Sep 12, 2016 | 26.18 | 26.47 | 25.92 | 26.45 | 968,015 | -0.07(-0.25%) |
Sep 09, 2016 | 26.80 | 27.01 | 26.51 | 26.51 | 780,393 | -0.36(-1.34%) |
Sep 08, 2016 | 26.64 | 26.96 | 26.55 | 26.88 | 532,275 | +0.19(+0.71%) |
Sep 07, 2016 | 26.46 | 26.80 | 26.44 | 26.69 | 609,555 | +0.20(+0.74%) |
Sep 06, 2016 | 26.74 | 26.86 | 26.24 | 26.49 | 746,840 | -0.23(-0.86%) |
Sep 02, 2016 | 26.27 | 26.72 | 26.72 | 26.72 | 523,007 | +0.42(+1.59%) |
Sep 01, 2016 | 26.57 | 26.76 | 26.00 | 26.30 | 688,819 | -0.25(-0.96%) |
Aug 31, 2016 | 26.43 | 26.59 | 26.14 | 26.56 | 1,040,192 | +0.12(+0.46%) |
Aug 30, 2016 | 26.31 | 26.45 | 26.15 | 26.43 | 435,825 | +0.11(+0.43%) |
Aug 29, 2016 | 25.99 | 26.35 | 25.90 | 26.32 | 764,285 | +0.39(+1.51%) |
Aug 26, 2016 | 25.78 | 25.98 | 25.62 | 25.93 | 517,112 | +0.16(+0.63%) |
Aug 25, 2016 | 25.52 | 25.78 | 25.44 | 25.77 | 394,180 | +0.16(+0.64%) |
Aug 24, 2016 | 25.61 | 25.77 | 25.31 | 25.60 | 307,070 | +0.01(+0.03%) |
Aug 23, 2016 | 25.69 | 25.79 | 25.53 | 25.60 | 548,369 | +0.07(+0.29%) |
Aug 22, 2016 | 25.51 | 25.75 | 25.34 | 25.52 | 484,289 | +0.02(+0.06%) |
Aug 19, 2016 | 25.53 | 25.76 | 25.42 | 25.51 | 754,405 | -0.14(-0.54%) |
Aug 18, 2016 | 25.49 | 25.74 | 25.44 | 25.64 | 615,904 | +0.14(+0.54%) |
Aug 17, 2016 | 25.07 | 25.56 | 25.07 | 25.51 | 1,247,233 | +0.44(+1.75%) |
Aug 16, 2016 | 24.89 | 25.27 | 24.57 | 25.07 | 832,913 | +0.07(+0.26%) |
Aug 15, 2016 | 24.80 | 25.08 | 24.80 | 25.00 | 723,749 | +0.27(+1.09%) |
Aug 12, 2016 | 24.51 | 24.84 | 24.30 | 24.73 | 1,089,545 | +0.09(+0.36%) |
Aug 11, 2016 | 24.69 | 24.78 | 24.52 | 24.64 | 567,789 | +0.07(+0.30%) |
Aug 10, 2016 | 24.87 | 24.95 | 24.47 | 24.57 | 618,779 | -0.38(-1.53%) |
Aug 09, 2016 | 24.72 | 24.98 | 24.48 | 24.95 | 769,802 | +0.23(+0.92%) |
Aug 08, 2016 | 24.74 | 24.90 | 24.52 | 24.72 | 764,962 | +0.11(+0.46%) |
Aug 05, 2016 | 23.73 | 24.65 | 23.63 | 24.61 | 1,297,089 | +1.19(+5.07%) |
Aug 04, 2016 | 23.23 | 23.61 | 23.16 | 23.42 | 815,753 | +0.11(+0.49%) |
Aug 03, 2016 | 22.99 | 23.44 | 22.93 | 23.31 | 1,334,827 | +0.34(+1.49%) |
Aug 02, 2016 | 23.19 | 23.32 | 22.82 | 22.97 | 796,552 | -0.15(-0.67%) |