Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.67 | 25.82 | 25.54 | 25.73 | 1,058,277 | +0.14(+0.55%) |
Oct 28, 2016 | 25.95 | 25.95 | 25.48 | 25.59 | 945,286 | -0.32(-1.23%) |
Oct 27, 2016 | 25.93 | 26.04 | 25.79 | 25.91 | 719,759 | +0.13(+0.51%) |
Oct 26, 2016 | 25.55 | 25.91 | 25.50 | 25.78 | 731,791 | +0.10(+0.39%) |
Oct 25, 2016 | 25.73 | 25.89 | 25.57 | 25.68 | 987,811 | -0.06(-0.24%) |
Oct 24, 2016 | 25.97 | 25.98 | 25.73 | 25.74 | 731,260 | +0.11(+0.42%) |
Oct 21, 2016 | 25.50 | 25.77 | 25.48 | 25.63 | 1,452,885 | -0.09(-0.33%) |
Oct 20, 2016 | 25.82 | 26.28 | 25.71 | 25.71 | 1,513,244 | -0.12(-0.45%) |
Oct 19, 2016 | 25.23 | 25.88 | 25.23 | 25.83 | 2,067,226 | +0.72(+2.85%) |
Oct 18, 2016 | 25.11 | 25.26 | 24.79 | 25.12 | 1,924,136 | +0.23(+0.91%) |
Oct 17, 2016 | 24.90 | 25.08 | 24.81 | 24.89 | 1,290,049 | -0.02(-0.09%) |
Oct 14, 2016 | 25.07 | 25.24 | 24.77 | 24.91 | 1,270,030 | +0.21(+0.85%) |
Oct 13, 2016 | 24.96 | 25.21 | 24.44 | 24.70 | 1,167,532 | -0.62(-2.46%) |
Oct 12, 2016 | 25.40 | 25.55 | 25.32 | 25.33 | 860,302 | -0.11(-0.43%) |
Oct 11, 2016 | 25.78 | 25.88 | 25.34 | 25.43 | 1,508,058 | -0.35(-1.36%) |
Oct 10, 2016 | 26.03 | 26.09 | 25.77 | 25.79 | 905,088 | -0.05(-0.21%) |
Oct 07, 2016 | 25.71 | 25.89 | 25.49 | 25.84 | 1,040,713 | +0.03(+0.12%) |
Oct 06, 2016 | 25.96 | 26.00 | 25.65 | 25.81 | 954,671 | -0.09(-0.33%) |
Oct 05, 2016 | 25.52 | 26.10 | 25.44 | 25.89 | 1,555,934 | +0.52(+2.05%) |
Oct 04, 2016 | 25.17 | 25.50 | 25.11 | 25.37 | 2,010,394 | +0.35(+1.40%) |
Oct 03, 2016 | 25.10 | 25.37 | 24.95 | 25.02 | 1,139,479 | -0.29(-1.14%) |
Sep 30, 2016 | 25.11 | 25.45 | 24.90 | 25.31 | 1,191,232 | +0.43(+1.72%) |
Sep 29, 2016 | 25.12 | 25.35 | 24.73 | 24.88 | 1,627,519 | -0.28(-1.11%) |
Sep 28, 2016 | 25.01 | 25.17 | 24.74 | 25.16 | 1,381,638 | +0.34(+1.38%) |
Sep 27, 2016 | 24.57 | 24.86 | 24.47 | 24.82 | 1,472,922 | +0.12(+0.47%) |
Sep 26, 2016 | 25.01 | 25.08 | 24.66 | 24.70 | 1,320,462 | -0.53(-2.10%) |
Sep 23, 2016 | 25.22 | 25.44 | 25.13 | 25.23 | 1,385,748 | -0.12(-0.46%) |
Sep 22, 2016 | 25.29 | 25.38 | 25.22 | 25.35 | 1,605,630 | +0.08(+0.31%) |
Sep 21, 2016 | 25.34 | 25.44 | 25.04 | 25.27 | 1,193,617 | +0.07(+0.28%) |
Sep 20, 2016 | 25.43 | 25.57 | 25.13 | 25.20 | 1,079,008 | -0.10(-0.40%) |
Sep 19, 2016 | 25.28 | 25.64 | 25.20 | 25.30 | 920,251 | +0.08(+0.31%) |
Sep 16, 2016 | 25.20 | 25.34 | 25.03 | 25.22 | 2,091,862 | -0.23(-0.92%) |
Sep 15, 2016 | 25.13 | 25.47 | 25.08 | 25.46 | 1,272,558 | +0.36(+1.43%) |
Sep 14, 2016 | 25.15 | 25.40 | 25.04 | 25.10 | 1,411,814 | -0.09(-0.34%) |
Sep 13, 2016 | 25.40 | 25.40 | 24.88 | 25.19 | 1,774,452 | -0.47(-1.85%) |
Sep 12, 2016 | 25.16 | 25.66 | 24.95 | 25.66 | 1,975,003 | +0.34(+1.35%) |
Sep 09, 2016 | 25.54 | 25.75 | 25.32 | 25.32 | 1,658,734 | -0.26(-1.00%) |
Sep 08, 2016 | 25.63 | 25.75 | 25.39 | 25.58 | 995,758 | -0.01(-0.03%) |
Sep 07, 2016 | 25.35 | 25.58 | 25.29 | 25.58 | 1,264,407 | +0.20(+0.79%) |
Sep 06, 2016 | 25.98 | 26.04 | 25.35 | 25.38 | 1,259,615 | -0.60(-2.30%) |
Sep 02, 2016 | 25.64 | 25.98 | 25.98 | 25.98 | 1,955,517 | +0.45(+1.76%) |
Sep 01, 2016 | 25.75 | 25.83 | 25.23 | 25.53 | 985,444 | -0.12(-0.45%) |
Aug 31, 2016 | 25.85 | 25.87 | 25.40 | 25.64 | 1,102,896 | -0.09(-0.36%) |
Aug 30, 2016 | 25.61 | 25.79 | 25.56 | 25.74 | 758,520 | +0.20(+0.79%) |
Aug 29, 2016 | 25.33 | 25.64 | 25.33 | 25.54 | 915,610 | +0.22(+0.89%) |
Aug 26, 2016 | 25.10 | 25.38 | 25.02 | 25.31 | 1,156,502 | +0.28(+1.11%) |
Aug 25, 2016 | 24.92 | 25.09 | 24.89 | 25.03 | 1,059,482 | +0.11(+0.44%) |
Aug 24, 2016 | 24.94 | 25.11 | 24.86 | 24.92 | 553,745 | -0.02(-0.09%) |
Aug 23, 2016 | 24.92 | 25.23 | 24.87 | 24.95 | 1,005,751 | -0.16(-0.65%) |
Aug 22, 2016 | 25.02 | 25.16 | 24.97 | 25.11 | 714,562 | -0.02(-0.09%) |
Aug 19, 2016 | 24.87 | 25.14 | 24.77 | 25.13 | 1,268,457 | +0.16(+0.62%) |
Aug 18, 2016 | 24.75 | 24.99 | 24.69 | 24.98 | 888,722 | +0.23(+0.94%) |
Aug 17, 2016 | 24.52 | 24.83 | 24.52 | 24.75 | 1,089,329 | +0.15(+0.60%) |
Aug 16, 2016 | 24.51 | 24.75 | 24.49 | 24.60 | 1,093,697 | -0.05(-0.19%) |
Aug 15, 2016 | 24.30 | 24.69 | 24.22 | 24.64 | 890,095 | +0.45(+1.86%) |
Aug 12, 2016 | 24.02 | 24.20 | 23.93 | 24.20 | 722,499 | -0.12(-0.48%) |
Aug 11, 2016 | 24.36 | 24.42 | 24.24 | 24.31 | 784,288 | +0.05(+0.19%) |
Aug 10, 2016 | 24.61 | 24.69 | 24.25 | 24.27 | 757,941 | -0.43(-1.76%) |
Aug 09, 2016 | 24.55 | 24.71 | 24.55 | 24.70 | 648,869 | +0.11(+0.44%) |
Aug 08, 2016 | 24.71 | 24.80 | 24.55 | 24.59 | 788,332 | -0.08(-0.31%) |
Aug 05, 2016 | 24.03 | 24.68 | 23.95 | 24.67 | 1,436,297 | +0.93(+3.92%) |
Aug 04, 2016 | 23.61 | 23.81 | 23.60 | 23.74 | 975,354 | +0.10(+0.43%) |
Aug 03, 2016 | 23.24 | 23.64 | 23.24 | 23.64 | 771,794 | +0.43(+1.84%) |
Aug 02, 2016 | 23.39 | 23.54 | 23.06 | 23.21 | 1,305,761 | -0.19(-0.79%) |