Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.80 | 25.85 | 25.50 | 25.66 | 17,664 | -0.17(-0.66%) |
Oct 28, 2016 | 26.23 | 26.28 | 25.75 | 25.83 | 7,755 | -0.12(-0.46%) |
Oct 27, 2016 | 25.85 | 26.07 | 25.85 | 25.95 | 7,527 | +0.04(+0.15%) |
Oct 26, 2016 | 25.95 | 26.12 | 25.86 | 25.91 | 8,067 | -0.19(-0.73%) |
Oct 25, 2016 | 26.31 | 26.31 | 26.05 | 26.10 | 3,698 | -0.10(-0.38%) |
Oct 24, 2016 | 26.06 | 26.40 | 26.06 | 26.20 | 4,408 | -0.01(-0.04%) |
Oct 21, 2016 | 26.04 | 26.39 | 26.00 | 26.21 | 9,918 | -0.11(-0.42%) |
Oct 20, 2016 | 26.00 | 26.32 | 26.00 | 26.32 | 18,103 | -0.01(-0.04%) |
Oct 19, 2016 | 26.00 | 26.48 | 25.87 | 26.33 | 7,224 | +0.43(+1.66%) |
Oct 18, 2016 | 25.97 | 26.03 | 25.61 | 25.90 | 11,050 | +0.11(+0.43%) |
Oct 17, 2016 | 25.64 | 25.86 | 25.62 | 25.79 | 34,485 | +0.15(+0.59%) |
Oct 14, 2016 | 25.33 | 25.88 | 25.33 | 25.64 | 8,376 | +0.23(+0.89%) |
Oct 13, 2016 | 25.13 | 25.75 | 25.13 | 25.41 | 5,024 | -0.06(-0.22%) |
Oct 12, 2016 | 25.30 | 25.68 | 25.30 | 25.47 | 19,187 | -0.03(-0.12%) |
Oct 11, 2016 | 25.75 | 25.75 | 25.50 | 25.50 | 13,364 | -0.24(-0.93%) |
Oct 10, 2016 | 25.75 | 25.94 | 25.70 | 25.74 | 5,074 | +0.21(+0.82%) |
Oct 07, 2016 | 25.50 | 25.72 | 25.46 | 25.53 | 7,943 | -0.11(-0.43%) |
Oct 06, 2016 | 25.65 | 25.74 | 25.54 | 25.64 | 14,136 | +0.02(+0.08%) |
Oct 05, 2016 | 25.40 | 25.75 | 25.37 | 25.62 | 9,710 | +0.25(+0.99%) |
Oct 04, 2016 | 25.50 | 25.56 | 25.22 | 25.37 | 16,804 | -0.25(-0.98%) |
Oct 03, 2016 | 25.67 | 25.76 | 25.50 | 25.62 | 11,670 | -0.20(-0.78%) |
Sep 30, 2016 | 25.77 | 25.91 | 25.74 | 25.82 | 5,774 | +0.05(+0.20%) |
Sep 29, 2016 | 25.69 | 26.00 | 25.68 | 25.77 | 8,724 | -0.05(-0.21%) |
Sep 28, 2016 | 25.73 | 25.82 | 25.06 | 25.82 | 16,256 | +0.37(+1.47%) |
Sep 27, 2016 | 25.73 | 25.73 | 25.25 | 25.45 | 11,651 | -0.23(-0.90%) |
Sep 26, 2016 | 25.62 | 25.87 | 25.57 | 25.68 | 15,792 | +0.18(+0.69%) |
Sep 23, 2016 | 25.83 | 25.83 | 25.37 | 25.50 | 13,752 | -0.18(-0.68%) |
Sep 22, 2016 | 25.43 | 25.69 | 25.43 | 25.68 | 12,513 | +0.32(+1.26%) |
Sep 21, 2016 | 25.06 | 25.38 | 25.03 | 25.36 | 16,458 | +0.36(+1.44%) |
Sep 20, 2016 | 24.78 | 25.16 | 24.78 | 25.00 | 10,132 | -0.00(-0.00%) |
Sep 19, 2016 | 24.80 | 25.20 | 24.64 | 25.00 | 12,290 | +0.18(+0.73%) |
Sep 16, 2016 | 24.61 | 24.88 | 24.61 | 24.82 | 18,884 | -0.16(-0.64%) |
Sep 15, 2016 | 24.66 | 25.04 | 24.66 | 24.98 | 5,267 | +0.15(+0.60%) |
Sep 14, 2016 | 25.00 | 25.08 | 24.72 | 24.83 | 13,968 | +0.07(+0.29%) |
Sep 13, 2016 | 25.10 | 25.26 | 24.59 | 24.76 | 56,920 | -0.75(-2.94%) |
Sep 12, 2016 | 25.25 | 25.52 | 25.24 | 25.51 | 16,654 | +0.06(+0.24%) |
Sep 09, 2016 | 25.70 | 25.82 | 25.45 | 25.45 | 9,253 | -0.42(-1.62%) |
Sep 08, 2016 | 25.57 | 25.99 | 25.57 | 25.87 | 15,456 | +0.30(+1.17%) |
Sep 07, 2016 | 25.51 | 25.68 | 25.51 | 25.57 | 24,787 | -0.09(-0.35%) |
Sep 06, 2016 | 25.30 | 25.66 | 25.30 | 25.66 | 18,491 | +0.30(+1.18%) |
Sep 02, 2016 | 25.08 | 25.36 | 25.36 | 25.36 | 8,200 | +0.23(+0.92%) |
Sep 01, 2016 | 25.01 | 25.13 | 24.88 | 25.13 | 18,951 | -0.08(-0.32%) |
Aug 31, 2016 | 25.17 | 25.23 | 24.85 | 25.21 | 60,154 | +0.11(+0.44%) |
Aug 30, 2016 | 25.24 | 25.25 | 25.05 | 25.10 | 13,282 | +0.04(+0.16%) |
Aug 29, 2016 | 24.82 | 25.14 | 24.72 | 25.06 | 14,829 | +0.37(+1.50%) |
Aug 26, 2016 | 24.76 | 25.00 | 24.64 | 24.69 | 21,944 | -0.16(-0.64%) |
Aug 25, 2016 | 24.95 | 24.95 | 24.75 | 24.85 | 12,355 | -0.01(-0.02%) |
Aug 24, 2016 | 25.39 | 25.39 | 24.80 | 24.86 | 10,822 | -0.51(-2.03%) |
Aug 23, 2016 | 25.16 | 25.37 | 25.03 | 25.37 | 14,777 | +0.38(+1.52%) |
Aug 22, 2016 | 25.29 | 25.56 | 24.88 | 24.99 | 27,753 | -0.14(-0.55%) |
Aug 19, 2016 | 25.30 | 25.67 | 24.88 | 25.13 | 31,108 | -0.14(-0.56%) |
Aug 18, 2016 | 24.82 | 25.27 | 24.82 | 25.27 | 23,980 | +0.38(+1.53%) |
Aug 17, 2016 | 24.89 | 24.90 | 24.59 | 24.89 | 16,071 | -0.11(-0.44%) |
Aug 16, 2016 | 25.05 | 25.18 | 25.00 | 25.00 | 21,361 | -0.04(-0.16%) |
Aug 15, 2016 | 24.82 | 25.10 | 24.82 | 25.04 | 13,360 | -0.45(-1.77%) |
Aug 12, 2016 | 25.26 | 25.52 | 25.26 | 25.49 | 26,993 | +0.11(+0.43%) |
Aug 11, 2016 | 25.40 | 25.47 | 25.24 | 25.38 | 30,992 | +0.20(+0.79%) |
Aug 10, 2016 | 25.32 | 25.43 | 25.13 | 25.18 | 28,532 | -0.26(-1.02%) |
Aug 09, 2016 | 25.60 | 25.60 | 25.25 | 25.44 | 16,097 | -0.14(-0.55%) |
Aug 08, 2016 | 25.21 | 25.75 | 25.21 | 25.58 | 25,906 | +0.39(+1.55%) |
Aug 05, 2016 | 24.96 | 25.39 | 24.95 | 25.19 | 21,559 | +0.20(+0.80%) |
Aug 04, 2016 | 24.54 | 25.11 | 24.54 | 24.99 | 18,682 | +0.30(+1.22%) |
Aug 03, 2016 | 24.37 | 24.80 | 24.06 | 24.69 | 17,307 | +0.49(+2.02%) |
Aug 02, 2016 | 24.50 | 24.50 | 24.01 | 24.20 | 53,126 | -0.22(-0.90%) |