Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.53 | 27.57 | 26.98 | 27.04 | 27,278 | -0.66(-2.38%) |
Oct 28, 2016 | 27.93 | 28.15 | 27.58 | 27.70 | 7,073 | -0.54(-1.91%) |
Oct 27, 2016 | 28.23 | 28.28 | 28.05 | 28.24 | 23,067 | +0.10(+0.36%) |
Oct 26, 2016 | 27.68 | 28.31 | 27.49 | 28.14 | 39,459 | -0.16(-0.57%) |
Oct 25, 2016 | 28.37 | 28.56 | 28.17 | 28.30 | 21,835 | -0.14(-0.49%) |
Oct 24, 2016 | 28.53 | 28.54 | 28.22 | 28.44 | 26,335 | -0.41(-1.42%) |
Oct 21, 2016 | 28.33 | 28.91 | 28.25 | 28.85 | 37,969 | +0.59(+2.09%) |
Oct 20, 2016 | 28.18 | 28.28 | 28.00 | 28.26 | 17,908 | -0.25(-0.87%) |
Oct 19, 2016 | 28.46 | 28.75 | 28.44 | 28.51 | 24,463 | +0.10(+0.35%) |
Oct 18, 2016 | 28.56 | 28.57 | 28.25 | 28.41 | 15,071 | +0.08(+0.28%) |
Oct 17, 2016 | 28.38 | 28.47 | 28.11 | 28.33 | 19,048 | -0.06(-0.21%) |
Oct 14, 2016 | 28.06 | 28.42 | 27.90 | 28.39 | 22,011 | +0.37(+1.32%) |
Oct 13, 2016 | 27.70 | 28.09 | 27.46 | 28.02 | 18,784 | +0.57(+2.08%) |
Oct 12, 2016 | 27.81 | 27.81 | 27.45 | 27.45 | 20,439 | -0.71(-2.52%) |
Oct 11, 2016 | 28.51 | 28.56 | 27.88 | 28.16 | 20,290 | -0.09(-0.32%) |
Oct 10, 2016 | 28.45 | 28.60 | 28.20 | 28.25 | 22,314 | +0.20(+0.71%) |
Oct 07, 2016 | 28.41 | 28.41 | 27.90 | 28.05 | 28,337 | -0.42(-1.48%) |
Oct 06, 2016 | 28.15 | 28.47 | 28.09 | 28.47 | 56,978 | +0.29(+1.03%) |
Oct 05, 2016 | 28.65 | 28.65 | 28.16 | 28.18 | 45,798 | -0.24(-0.85%) |
Oct 04, 2016 | 28.38 | 28.51 | 28.05 | 28.42 | 68,481 | +0.54(+1.95%) |
Oct 03, 2016 | 27.48 | 27.95 | 27.43 | 27.88 | 110,301 | +0.28(+1.01%) |
Sep 30, 2016 | 27.50 | 27.77 | 27.43 | 27.60 | 35,382 | +0.22(+0.80%) |
Sep 29, 2016 | 27.12 | 27.56 | 26.90 | 27.38 | 51,307 | +0.30(+1.11%) |
Sep 28, 2016 | 26.41 | 27.39 | 25.86 | 27.08 | 68,650 | +1.23(+4.76%) |
Sep 27, 2016 | 25.75 | 25.99 | 25.59 | 25.85 | 26,959 | -0.25(-0.97%) |
Sep 26, 2016 | 26.13 | 26.57 | 26.09 | 26.10 | 39,483 | +0.39(+1.53%) |
Sep 23, 2016 | 26.06 | 26.33 | 25.50 | 25.71 | 23,977 | -0.34(-1.31%) |
Sep 22, 2016 | 26.16 | 26.30 | 25.93 | 26.05 | 28,878 | +0.11(+0.42%) |
Sep 21, 2016 | 25.62 | 25.94 | 25.39 | 25.94 | 76,449 | +0.77(+3.06%) |
Sep 20, 2016 | 25.00 | 25.31 | 24.70 | 25.17 | 51,684 | -0.42(-1.64%) |
Sep 19, 2016 | 25.99 | 26.35 | 25.58 | 25.59 | 74,190 | -0.71(-2.70%) |
Sep 16, 2016 | 26.09 | 26.51 | 25.93 | 26.30 | 134,040 | +0.81(+3.18%) |
Sep 15, 2016 | 24.89 | 25.96 | 24.89 | 25.49 | 87,960 | +1.03(+4.21%) |
Sep 14, 2016 | 24.53 | 24.78 | 24.08 | 24.46 | 26,442 | -0.14(-0.57%) |
Sep 13, 2016 | 25.11 | 25.32 | 24.60 | 24.60 | 42,003 | -0.22(-0.89%) |
Sep 12, 2016 | 24.50 | 25.12 | 24.50 | 24.82 | 26,764 | +0.35(+1.43%) |
Sep 09, 2016 | 24.78 | 24.89 | 24.39 | 24.47 | 38,136 | -0.75(-2.97%) |
Sep 08, 2016 | 24.76 | 25.55 | 24.55 | 25.22 | 70,966 | +1.10(+4.56%) |
Sep 07, 2016 | 23.87 | 24.35 | 23.75 | 24.12 | 193,231 | +0.53(+2.25%) |
Sep 06, 2016 | 23.37 | 23.71 | 23.20 | 23.59 | 55,709 | +0.45(+1.94%) |
Sep 02, 2016 | 23.22 | 23.14 | 23.14 | 23.14 | 54,400 | +0.21(+0.92%) |
Sep 01, 2016 | 23.54 | 23.62 | 22.76 | 22.93 | 235,504 | -1.08(-4.50%) |
Aug 31, 2016 | 24.40 | 24.51 | 23.70 | 24.01 | 82,325 | -0.65(-2.64%) |
Aug 30, 2016 | 24.89 | 25.00 | 24.44 | 24.66 | 37,866 | -0.39(-1.56%) |
Aug 29, 2016 | 25.21 | 25.25 | 24.91 | 25.05 | 65,136 | -0.46(-1.80%) |
Aug 26, 2016 | 25.40 | 25.89 | 25.33 | 25.51 | 26,544 | -0.03(-0.12%) |
Aug 25, 2016 | 25.18 | 25.59 | 25.10 | 25.54 | 24,384 | +0.39(+1.55%) |
Aug 24, 2016 | 25.57 | 25.69 | 25.11 | 25.15 | 38,661 | -0.37(-1.45%) |
Aug 23, 2016 | 24.87 | 25.54 | 24.76 | 25.52 | 63,810 | +0.33(+1.31%) |
Aug 22, 2016 | 25.23 | 25.48 | 25.15 | 25.19 | 65,990 | -0.47(-1.85%) |
Aug 19, 2016 | 25.57 | 25.84 | 25.40 | 25.66 | 100,793 | +0.22(+0.88%) |
Aug 18, 2016 | 24.98 | 25.56 | 24.92 | 25.44 | 37,353 | +0.45(+1.80%) |
Aug 17, 2016 | 24.46 | 24.99 | 24.20 | 24.99 | 134,412 | +0.60(+2.46%) |
Aug 16, 2016 | 24.18 | 24.51 | 23.84 | 24.39 | 45,406 | +0.30(+1.25%) |
Aug 15, 2016 | 23.70 | 24.11 | 23.65 | 24.09 | 183,582 | +0.44(+1.86%) |
Aug 12, 2016 | 23.21 | 23.65 | 23.10 | 23.65 | 35,292 | +0.37(+1.59%) |
Aug 11, 2016 | 22.35 | 23.45 | 22.34 | 23.28 | 68,752 | +1.00(+4.49%) |
Aug 10, 2016 | 23.22 | 23.34 | 22.28 | 22.28 | 72,487 | -0.88(-3.80%) |
Aug 09, 2016 | 23.29 | 23.35 | 23.01 | 23.16 | 27,446 | -0.16(-0.69%) |
Aug 08, 2016 | 23.84 | 23.90 | 23.30 | 23.32 | 85,040 | -0.29(-1.23%) |
Aug 05, 2016 | 23.54 | 23.69 | 23.39 | 23.61 | 45,373 | +0.15(+0.64%) |
Aug 04, 2016 | 22.75 | 23.55 | 22.57 | 23.46 | 32,964 | +0.21(+0.89%) |
Aug 03, 2016 | 22.49 | 23.27 | 22.34 | 23.25 | 134,343 | +0.77(+3.44%) |
Aug 02, 2016 | 22.98 | 23.20 | 22.28 | 22.48 | 34,475 | -0.03(-0.13%) |