Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.87 | 25.87 | 25.67 | 25.77 | 459,410 | -0.13(-0.51%) |
Oct 28, 2016 | 26.11 | 26.30 | 25.86 | 25.90 | 291,065 | -0.21(-0.79%) |
Oct 27, 2016 | 25.70 | 26.24 | 25.56 | 26.11 | 588,861 | +0.43(+1.66%) |
Oct 26, 2016 | 25.70 | 25.99 | 25.64 | 25.68 | 176,943 | -0.17(-0.67%) |
Oct 25, 2016 | 26.05 | 26.08 | 25.81 | 25.85 | 355,951 | -0.20(-0.76%) |
Oct 24, 2016 | 25.86 | 26.16 | 25.86 | 26.05 | 604,521 | +0.34(+1.34%) |
Oct 21, 2016 | 25.65 | 25.83 | 25.57 | 25.70 | 446,408 | -0.08(-0.32%) |
Oct 20, 2016 | 26.01 | 26.02 | 25.74 | 25.79 | 569,118 | -0.34(-1.29%) |
Oct 19, 2016 | 26.05 | 26.21 | 25.97 | 26.12 | 457,923 | +0.14(+0.54%) |
Oct 18, 2016 | 25.98 | 26.08 | 25.93 | 25.98 | 680,914 | +0.19(+0.73%) |
Oct 17, 2016 | 25.81 | 25.92 | 25.66 | 25.79 | 139,486 | -0.07(-0.25%) |
Oct 14, 2016 | 26.03 | 26.20 | 25.83 | 25.86 | 508,679 | +0.01(+0.03%) |
Oct 13, 2016 | 25.81 | 25.97 | 25.61 | 25.85 | 651,956 | -0.11(-0.41%) |
Oct 12, 2016 | 25.99 | 26.09 | 25.88 | 25.96 | 592,385 | +0.02(+0.09%) |
Oct 11, 2016 | 26.08 | 26.18 | 25.83 | 25.93 | 267,518 | -0.21(-0.82%) |
Oct 10, 2016 | 25.97 | 26.17 | 25.90 | 26.15 | 107,677 | +0.28(+1.08%) |
Oct 07, 2016 | 26.01 | 26.12 | 25.64 | 25.87 | 792,098 | -0.11(-0.41%) |
Oct 06, 2016 | 26.07 | 26.11 | 25.77 | 25.97 | 178,077 | -0.09(-0.35%) |
Oct 05, 2016 | 26.28 | 26.28 | 25.93 | 26.06 | 510,246 | -0.16(-0.59%) |
Oct 04, 2016 | 26.43 | 26.52 | 26.00 | 26.22 | 1,158,362 | -0.21(-0.78%) |
Oct 03, 2016 | 26.43 | 26.46 | 26.20 | 26.43 | 762,580 | -0.02(-0.06%) |
Sep 30, 2016 | 26.70 | 26.70 | 26.44 | 26.44 | 629,078 | -0.16(-0.62%) |
Sep 29, 2016 | 26.81 | 26.85 | 26.51 | 26.61 | 292,185 | -0.21(-0.77%) |
Sep 28, 2016 | 26.70 | 26.82 | 26.40 | 26.81 | 346,036 | +0.21(+0.80%) |
Sep 27, 2016 | 26.48 | 26.67 | 26.43 | 26.60 | 715,639 | +0.10(+0.37%) |
Sep 26, 2016 | 26.57 | 26.67 | 26.47 | 26.50 | 473,843 | -0.16(-0.62%) |
Sep 23, 2016 | 26.62 | 26.70 | 26.51 | 26.66 | 825,091 | +0.04(+0.15%) |
Sep 22, 2016 | 26.30 | 26.66 | 26.06 | 26.62 | 797,248 | +0.51(+1.97%) |
Sep 21, 2016 | 26.01 | 26.31 | 25.74 | 26.11 | 2,276,042 | +0.17(+0.66%) |
Sep 20, 2016 | 26.37 | 26.40 | 25.93 | 25.94 | 191,347 | -0.30(-1.15%) |
Sep 19, 2016 | 26.34 | 26.34 | 26.09 | 26.24 | 268,913 | +0.02(+0.06%) |
Sep 16, 2016 | 26.26 | 26.31 | 25.98 | 26.22 | 891,936 | -0.07(-0.28%) |
Sep 15, 2016 | 25.92 | 26.34 | 25.92 | 26.30 | 155,864 | +0.35(+1.35%) |
Sep 14, 2016 | 26.05 | 26.13 | 25.87 | 25.95 | 367,054 | +0.00(+0.00%) |
Sep 13, 2016 | 26.48 | 26.48 | 25.78 | 25.95 | 668,285 | -0.67(-2.51%) |
Sep 12, 2016 | 25.60 | 26.67 | 25.59 | 26.62 | 824,658 | +0.86(+3.35%) |
Sep 09, 2016 | 26.42 | 26.52 | 25.75 | 25.75 | 765,910 | -0.88(-3.30%) |
Sep 08, 2016 | 26.59 | 26.69 | 26.55 | 26.63 | 575,034 | -0.01(-0.03%) |
Sep 07, 2016 | 26.40 | 26.66 | 26.40 | 26.64 | 422,249 | +0.22(+0.83%) |
Sep 06, 2016 | 26.44 | 26.52 | 26.30 | 26.42 | 237,684 | +0.05(+0.19%) |
Sep 02, 2016 | 26.15 | 26.37 | 26.37 | 26.37 | 595,761 | +0.32(+1.22%) |
Sep 01, 2016 | 26.23 | 26.34 | 26.03 | 26.05 | 2,204,254 | -0.20(-0.75%) |
Aug 31, 2016 | 26.26 | 26.29 | 26.00 | 26.25 | 421,472 | +0.00(+0.00%) |
Aug 30, 2016 | 26.27 | 26.50 | 26.18 | 26.25 | 924,087 | -0.03(-0.12%) |
Aug 29, 2016 | 26.03 | 26.31 | 26.00 | 26.28 | 628,872 | +0.33(+1.26%) |
Aug 26, 2016 | 26.05 | 26.28 | 25.76 | 25.96 | 862,189 | -0.13(-0.50%) |
Aug 25, 2016 | 25.85 | 26.09 | 25.85 | 26.09 | 269,509 | +0.13(+0.50%) |
Aug 24, 2016 | 25.99 | 26.09 | 25.90 | 25.96 | 530,450 | -0.02(-0.06%) |
Aug 23, 2016 | 26.00 | 26.15 | 25.93 | 25.97 | 862,874 | +0.08(+0.31%) |
Aug 22, 2016 | 25.95 | 26.00 | 25.74 | 25.89 | 903,042 | -0.01(-0.03%) |
Aug 19, 2016 | 26.13 | 26.27 | 25.74 | 25.90 | 691,064 | -0.25(-0.97%) |
Aug 18, 2016 | 26.09 | 26.17 | 25.96 | 26.15 | 653,588 | +0.14(+0.53%) |
Aug 17, 2016 | 26.14 | 26.16 | 25.74 | 26.01 | 352,296 | -0.15(-0.56%) |
Aug 16, 2016 | 26.58 | 26.68 | 26.14 | 26.16 | 307,133 | -0.40(-1.50%) |
Aug 15, 2016 | 26.60 | 26.68 | 26.50 | 26.56 | 760,339 | -0.01(-0.03%) |
Aug 12, 2016 | 26.80 | 26.81 | 26.48 | 26.57 | 549,730 | -0.24(-0.88%) |
Aug 11, 2016 | 27.01 | 27.07 | 26.79 | 26.80 | 2,042,549 | -0.14(-0.51%) |
Aug 10, 2016 | 27.19 | 27.20 | 26.92 | 26.94 | 589,201 | -0.20(-0.75%) |
Aug 09, 2016 | 27.11 | 27.19 | 27.06 | 27.15 | 185,891 | +0.03(+0.12%) |
Aug 08, 2016 | 27.16 | 27.27 | 27.02 | 27.11 | 523,300 | -0.11(-0.39%) |
Aug 05, 2016 | 27.48 | 27.52 | 27.20 | 27.22 | 401,592 | -0.20(-0.71%) |
Aug 04, 2016 | 27.44 | 27.52 | 27.19 | 27.41 | 418,215 | -0.04(-0.15%) |
Aug 03, 2016 | 27.39 | 27.46 | 27.23 | 27.45 | 383,343 | +0.05(+0.18%) |
Aug 02, 2016 | 27.82 | 27.88 | 27.26 | 27.41 | 649,436 | -0.53(-1.90%) |