Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.01 | 29.08 | 28.83 | 29.02 | 54,898 | -0.32(-1.09%) |
Oct 28, 2016 | 29.28 | 29.52 | 29.20 | 29.34 | 53,915 | +0.29(+1.00%) |
Oct 27, 2016 | 29.17 | 29.20 | 28.96 | 29.05 | 132,803 | +0.21(+0.75%) |
Oct 26, 2016 | 28.74 | 28.95 | 28.68 | 28.84 | 58,564 | +0.16(+0.58%) |
Oct 25, 2016 | 28.54 | 28.80 | 28.51 | 28.67 | 96,188 | +0.05(+0.16%) |
Oct 24, 2016 | 28.89 | 28.89 | 28.54 | 28.62 | 79,075 | +0.57(+2.01%) |
Oct 21, 2016 | 28.02 | 28.07 | 27.93 | 28.06 | 197,099 | +0.01(+0.04%) |
Oct 20, 2016 | 27.34 | 28.07 | 27.31 | 28.05 | 248,895 | +0.69(+2.52%) |
Oct 19, 2016 | 27.22 | 27.47 | 27.19 | 27.36 | 57,871 | +0.26(+0.96%) |
Oct 18, 2016 | 27.18 | 27.18 | 26.90 | 27.10 | 62,384 | +0.43(+1.61%) |
Oct 17, 2016 | 26.72 | 26.77 | 26.60 | 26.67 | 50,880 | +0.26(+0.98%) |
Oct 14, 2016 | 26.70 | 26.93 | 26.37 | 26.41 | 77,910 | +0.48(+1.85%) |
Oct 13, 2016 | 25.99 | 26.09 | 25.69 | 25.93 | 115,446 | -0.81(-3.03%) |
Oct 12, 2016 | 26.64 | 26.75 | 26.55 | 26.74 | 412,707 | +0.07(+0.26%) |
Oct 11, 2016 | 27.05 | 27.05 | 26.62 | 26.67 | 1,214,511 | -0.52(-1.91%) |
Oct 10, 2016 | 27.45 | 27.51 | 27.17 | 27.19 | 642,371 | -0.43(-1.56%) |
Oct 07, 2016 | 27.46 | 27.65 | 27.30 | 27.62 | 206,670 | +0.27(+0.99%) |
Oct 06, 2016 | 27.16 | 27.38 | 27.05 | 27.35 | 237,944 | +0.58(+2.17%) |
Oct 05, 2016 | 26.38 | 26.78 | 26.28 | 26.77 | 242,498 | +0.85(+3.28%) |
Oct 04, 2016 | 25.77 | 26.09 | 25.67 | 25.92 | 166,256 | +0.32(+1.25%) |
Oct 03, 2016 | 25.40 | 25.62 | 25.30 | 25.60 | 524,770 | -0.29(-1.12%) |
Sep 30, 2016 | 25.07 | 25.91 | 25.04 | 25.89 | 94,611 | +0.89(+3.56%) |
Sep 29, 2016 | 25.62 | 25.75 | 24.59 | 25.00 | 103,403 | -0.76(-2.95%) |
Sep 28, 2016 | 25.82 | 25.86 | 25.47 | 25.76 | 81,953 | +0.41(+1.62%) |
Sep 27, 2016 | 24.97 | 25.45 | 24.97 | 25.35 | 110,832 | -0.04(-0.18%) |
Sep 26, 2016 | 25.51 | 25.64 | 25.38 | 25.39 | 180,645 | -0.89(-3.37%) |
Sep 23, 2016 | 26.52 | 26.52 | 26.22 | 26.28 | 99,550 | -0.16(-0.62%) |
Sep 22, 2016 | 26.62 | 26.66 | 26.38 | 26.45 | 61,115 | +0.39(+1.52%) |
Sep 21, 2016 | 25.64 | 26.05 | 25.64 | 26.05 | 54,553 | +0.91(+3.62%) |
Sep 20, 2016 | 25.39 | 25.39 | 25.01 | 25.14 | 35,732 | +0.17(+0.68%) |
Sep 19, 2016 | 25.17 | 25.17 | 24.85 | 24.97 | 64,541 | -0.01(-0.04%) |
Sep 16, 2016 | 24.98 | 25.07 | 24.78 | 24.98 | 63,390 | -0.72(-2.80%) |
Sep 15, 2016 | 25.46 | 25.72 | 25.40 | 25.70 | 157,779 | +0.00(+0.00%) |
Sep 14, 2016 | 25.73 | 26.01 | 25.66 | 25.70 | 56,766 | -0.05(-0.19%) |
Sep 13, 2016 | 26.26 | 26.26 | 25.65 | 25.75 | 89,955 | -0.97(-3.63%) |
Sep 12, 2016 | 26.12 | 26.72 | 26.08 | 26.72 | 45,530 | +0.13(+0.49%) |
Sep 09, 2016 | 26.94 | 27.05 | 26.58 | 26.59 | 65,390 | -0.29(-1.08%) |
Sep 08, 2016 | 26.58 | 26.96 | 26.48 | 26.88 | 112,275 | +0.50(+1.91%) |
Sep 07, 2016 | 26.41 | 26.50 | 26.27 | 26.38 | 99,120 | +0.09(+0.32%) |
Sep 06, 2016 | 26.50 | 26.57 | 26.19 | 26.29 | 43,240 | -0.39(-1.44%) |
Sep 02, 2016 | 26.68 | 26.68 | 26.68 | 0 | +0.39(+1.50%) | |
Sep 01, 2016 | 26.25 | 26.36 | 25.94 | 26.28 | 75,586 | +0.78(+3.06%) |
Aug 31, 2016 | 25.70 | 25.83 | 25.36 | 25.50 | 80,438 | +0.22(+0.87%) |
Aug 30, 2016 | 25.37 | 25.39 | 25.16 | 25.28 | 53,069 | +0.39(+1.57%) |
Aug 29, 2016 | 24.80 | 24.97 | 24.79 | 24.89 | 86,043 | -0.08(-0.32%) |
Aug 26, 2016 | 25.22 | 25.40 | 24.73 | 24.97 | 73,926 | -0.03(-0.12%) |
Aug 25, 2016 | 25.04 | 25.06 | 24.91 | 25.00 | 66,143 | -0.09(-0.34%) |
Aug 24, 2016 | 25.24 | 25.26 | 25.03 | 25.09 | 58,377 | +0.20(+0.78%) |
Aug 23, 2016 | 24.94 | 24.98 | 24.80 | 24.89 | 53,645 | +0.55(+2.26%) |
Aug 22, 2016 | 24.16 | 24.42 | 24.16 | 24.34 | 72,647 | +0.20(+0.82%) |
Aug 19, 2016 | 23.93 | 24.14 | 23.80 | 24.14 | 39,521 | -0.48(-1.95%) |
Aug 18, 2016 | 24.42 | 24.62 | 24.37 | 24.62 | 70,279 | +0.11(+0.45%) |
Aug 17, 2016 | 24.57 | 24.65 | 24.35 | 24.51 | 39,755 | -0.29(-1.15%) |
Aug 16, 2016 | 24.79 | 24.88 | 24.67 | 24.80 | 37,237 | -0.08(-0.32%) |
Aug 15, 2016 | 24.87 | 25.02 | 24.85 | 24.88 | 66,948 | +0.02(+0.06%) |
Aug 12, 2016 | 25.00 | 25.07 | 24.86 | 24.86 | 73,939 | -0.20(-0.78%) |
Aug 11, 2016 | 24.97 | 25.15 | 24.97 | 25.05 | 30,196 | +0.07(+0.30%) |
Aug 10, 2016 | 25.01 | 25.03 | 24.89 | 24.98 | 164,982 | +0.12(+0.48%) |
Aug 09, 2016 | 24.71 | 24.92 | 24.70 | 24.86 | 320,216 | +0.35(+1.43%) |
Aug 08, 2016 | 24.55 | 24.61 | 24.47 | 24.51 | 115,363 | +0.35(+1.43%) |
Aug 05, 2016 | 24.00 | 24.32 | 24.00 | 24.16 | 141,389 | +0.45(+1.88%) |
Aug 04, 2016 | 23.73 | 23.76 | 23.58 | 23.72 | 99,266 | +0.25(+1.07%) |
Aug 03, 2016 | 23.30 | 23.52 | 23.21 | 23.47 | 63,069 | +0.05(+0.21%) |
Aug 02, 2016 | 23.61 | 23.68 | 23.29 | 23.42 | 519,303 | -0.83(-3.42%) |