Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.99 | 26.73 | 25.83 | 26.49 | 1,937,016 | +0.66(+2.57%) |
Oct 28, 2016 | 26.03 | 26.10 | 25.67 | 25.83 | 598,526 | -0.16(-0.60%) |
Oct 27, 2016 | 25.83 | 26.10 | 25.79 | 25.99 | 784,376 | +0.08(+0.30%) |
Oct 26, 2016 | 25.99 | 26.18 | 25.69 | 25.91 | 551,905 | -0.08(-0.30%) |
Oct 25, 2016 | 25.83 | 25.99 | 25.64 | 25.99 | 655,724 | +0.23(+0.91%) |
Oct 24, 2016 | 25.60 | 25.87 | 25.36 | 25.75 | 559,728 | +0.39(+1.54%) |
Oct 21, 2016 | 25.56 | 25.87 | 25.28 | 25.36 | 648,938 | -0.35(-1.37%) |
Oct 20, 2016 | 25.83 | 26.03 | 25.52 | 25.71 | 625,704 | -0.16(-0.60%) |
Oct 19, 2016 | 26.06 | 26.18 | 25.75 | 25.87 | 559,180 | -0.12(-0.45%) |
Oct 18, 2016 | 25.75 | 26.26 | 25.40 | 25.99 | 691,225 | +0.31(+1.22%) |
Oct 17, 2016 | 25.40 | 25.75 | 25.40 | 25.67 | 612,796 | +0.27(+1.08%) |
Oct 14, 2016 | 25.07 | 25.53 | 24.86 | 25.40 | 733,357 | +0.26(+1.02%) |
Oct 13, 2016 | 24.84 | 25.35 | 24.82 | 25.14 | 583,938 | +0.36(+1.45%) |
Oct 12, 2016 | 24.41 | 24.87 | 24.41 | 24.78 | 464,409 | +0.41(+1.66%) |
Oct 11, 2016 | 24.92 | 24.94 | 24.36 | 24.38 | 622,931 | -0.67(-2.68%) |
Oct 10, 2016 | 24.55 | 25.07 | 24.55 | 25.05 | 775,801 | +0.44(+1.78%) |
Oct 07, 2016 | 24.44 | 24.68 | 24.27 | 24.61 | 1,075,863 | +0.34(+1.41%) |
Oct 06, 2016 | 24.12 | 24.33 | 23.77 | 24.27 | 738,586 | +0.02(+0.10%) |
Oct 05, 2016 | 24.55 | 24.58 | 24.22 | 24.25 | 852,663 | -0.18(-0.73%) |
Oct 04, 2016 | 25.27 | 25.30 | 24.29 | 24.43 | 652,872 | -0.88(-3.48%) |
Oct 03, 2016 | 25.58 | 25.71 | 25.04 | 25.31 | 836,375 | -0.34(-1.31%) |
Sep 30, 2016 | 25.74 | 25.86 | 25.18 | 25.64 | 1,142,560 | -0.06(-0.24%) |
Sep 29, 2016 | 26.06 | 26.15 | 25.53 | 25.71 | 448,740 | -0.55(-2.08%) |
Sep 28, 2016 | 26.28 | 26.49 | 25.96 | 26.25 | 630,667 | -0.20(-0.74%) |
Sep 27, 2016 | 26.93 | 27.06 | 26.40 | 26.45 | 501,985 | -0.44(-1.63%) |
Sep 26, 2016 | 27.17 | 27.18 | 26.88 | 26.88 | 582,500 | -0.31(-1.15%) |
Sep 23, 2016 | 27.52 | 27.57 | 27.20 | 27.20 | 448,298 | -0.45(-1.64%) |
Sep 22, 2016 | 27.12 | 27.77 | 26.97 | 27.65 | 805,650 | +0.64(+2.37%) |
Sep 21, 2016 | 26.34 | 27.02 | 26.16 | 27.01 | 575,390 | +0.66(+2.50%) |
Sep 20, 2016 | 26.42 | 26.51 | 26.26 | 26.35 | 511,020 | +0.09(+0.35%) |
Sep 19, 2016 | 26.02 | 26.26 | 25.99 | 26.26 | 279,209 | +0.32(+1.22%) |
Sep 16, 2016 | 25.57 | 26.04 | 25.25 | 25.94 | 978,417 | +0.39(+1.55%) |
Sep 15, 2016 | 25.32 | 25.61 | 25.20 | 25.54 | 386,071 | +0.22(+0.86%) |
Sep 14, 2016 | 25.60 | 25.69 | 25.23 | 25.33 | 375,021 | -0.19(-0.76%) |
Sep 13, 2016 | 25.94 | 25.94 | 25.27 | 25.52 | 426,312 | -0.52(-1.99%) |
Sep 12, 2016 | 25.78 | 26.07 | 25.69 | 26.04 | 360,115 | +0.24(+0.93%) |
Sep 09, 2016 | 26.44 | 26.50 | 25.78 | 25.80 | 588,019 | -0.99(-3.70%) |
Sep 08, 2016 | 26.74 | 26.99 | 26.68 | 26.79 | 443,962 | -0.09(-0.32%) |
Sep 07, 2016 | 26.69 | 26.91 | 26.42 | 26.88 | 415,616 | +0.26(+0.96%) |
Sep 06, 2016 | 26.50 | 26.78 | 26.41 | 26.62 | 370,258 | +0.19(+0.70%) |
Sep 02, 2016 | 26.19 | 26.43 | 26.43 | 26.43 | 490,489 | +0.36(+1.37%) |
Sep 01, 2016 | 25.95 | 26.12 | 25.88 | 26.08 | 471,866 | +0.02(+0.09%) |
Aug 31, 2016 | 26.06 | 26.11 | 25.82 | 26.06 | 436,122 | -0.02(-0.06%) |
Aug 30, 2016 | 26.22 | 26.39 | 25.92 | 26.07 | 378,801 | -0.12(-0.47%) |
Aug 29, 2016 | 25.99 | 26.33 | 25.99 | 26.19 | 269,017 | +0.33(+1.26%) |
Aug 26, 2016 | 26.53 | 26.67 | 25.80 | 25.87 | 352,241 | -0.60(-2.28%) |
Aug 25, 2016 | 26.41 | 26.56 | 26.37 | 26.47 | 215,601 | +0.05(+0.21%) |
Aug 24, 2016 | 26.53 | 26.64 | 26.19 | 26.42 | 269,647 | -0.12(-0.47%) |
Aug 23, 2016 | 26.74 | 26.88 | 26.54 | 26.54 | 252,567 | -0.14(-0.52%) |
Aug 22, 2016 | 26.58 | 26.82 | 26.53 | 26.68 | 282,929 | +0.05(+0.20%) |
Aug 19, 2016 | 26.78 | 26.87 | 26.38 | 26.63 | 455,719 | -0.25(-0.92%) |
Aug 18, 2016 | 26.21 | 26.88 | 26.21 | 26.88 | 533,865 | +0.68(+2.60%) |
Aug 17, 2016 | 25.91 | 26.27 | 25.78 | 26.19 | 403,545 | +0.18(+0.68%) |
Aug 16, 2016 | 26.50 | 26.50 | 26.00 | 26.02 | 363,737 | -0.58(-2.18%) |
Aug 15, 2016 | 27.18 | 27.24 | 26.50 | 26.60 | 550,266 | -0.53(-1.94%) |
Aug 12, 2016 | 27.18 | 27.67 | 27.06 | 27.12 | 486,954 | +0.07(+0.26%) |
Aug 11, 2016 | 27.26 | 27.30 | 27.00 | 27.05 | 299,667 | -0.24(-0.88%) |
Aug 10, 2016 | 27.37 | 27.37 | 27.18 | 27.29 | 216,348 | +0.01(+0.03%) |
Aug 09, 2016 | 27.31 | 27.39 | 27.19 | 27.29 | 392,527 | -0.09(-0.31%) |
Aug 08, 2016 | 27.49 | 27.70 | 27.27 | 27.37 | 493,448 | -0.19(-0.70%) |
Aug 05, 2016 | 27.71 | 27.74 | 27.45 | 27.57 | 480,495 | -0.18(-0.64%) |
Aug 04, 2016 | 27.91 | 28.08 | 27.66 | 27.74 | 357,593 | -0.17(-0.61%) |
Aug 03, 2016 | 28.06 | 28.25 | 27.65 | 27.91 | 479,596 | -0.12(-0.41%) |
Aug 02, 2016 | 28.88 | 28.88 | 27.94 | 28.03 | 585,784 | -0.43(-1.50%) |