Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.19 | 26.19 | 25.80 | 25.80 | 41,210 | -0.38(-1.45%) |
Oct 28, 2016 | 26.32 | 26.45 | 26.18 | 26.18 | 30,841 | -0.35(-1.32%) |
Oct 27, 2016 | 26.37 | 26.53 | 26.26 | 26.53 | 27,360 | +0.09(+0.34%) |
Oct 26, 2016 | 26.33 | 26.47 | 26.33 | 26.44 | 19,706 | +0.04(+0.15%) |
Oct 25, 2016 | 26.45 | 26.46 | 26.32 | 26.40 | 22,634 | -0.05(-0.19%) |
Oct 24, 2016 | 26.53 | 26.60 | 26.44 | 26.45 | 41,954 | -0.10(-0.38%) |
Oct 21, 2016 | 26.55 | 26.55 | 26.48 | 26.55 | 21,087 | +0.00(+0.00%) |
Oct 20, 2016 | 26.44 | 26.55 | 26.42 | 26.55 | 27,038 | +0.10(+0.38%) |
Oct 19, 2016 | 26.43 | 26.54 | 26.43 | 26.45 | 20,377 | -0.10(-0.38%) |
Oct 18, 2016 | 26.45 | 26.60 | 26.45 | 26.55 | 30,850 | +0.05(+0.19%) |
Oct 17, 2016 | 26.49 | 26.55 | 26.34 | 26.50 | 22,414 | -0.01(-0.04%) |
Oct 14, 2016 | 26.27 | 26.64 | 26.27 | 26.51 | 57,902 | +0.17(+0.63%) |
Oct 13, 2016 | 26.13 | 26.40 | 26.11 | 26.34 | 19,690 | +0.08(+0.32%) |
Oct 12, 2016 | 26.32 | 26.40 | 26.12 | 26.26 | 40,864 | -0.17(-0.64%) |
Oct 11, 2016 | 26.70 | 26.70 | 26.33 | 26.43 | 38,274 | -0.28(-1.05%) |
Oct 10, 2016 | 26.75 | 26.80 | 26.71 | 26.71 | 18,587 | -0.14(-0.52%) |
Oct 07, 2016 | 26.96 | 26.96 | 26.75 | 26.85 | 25,548 | +0.01(+0.04%) |
Oct 06, 2016 | 26.80 | 26.94 | 26.80 | 26.84 | 13,129 | +0.03(+0.11%) |
Oct 05, 2016 | 27.08 | 27.08 | 26.72 | 26.81 | 32,824 | -0.19(-0.69%) |
Oct 04, 2016 | 26.96 | 27.18 | 26.94 | 27.00 | 18,928 | +0.04(+0.13%) |
Oct 03, 2016 | 27.06 | 27.26 | 26.95 | 26.96 | 30,508 | -0.09(-0.33%) |
Sep 30, 2016 | 26.95 | 27.17 | 26.94 | 27.05 | 21,420 | +0.05(+0.19%) |
Sep 29, 2016 | 27.06 | 27.16 | 26.98 | 27.00 | 59,818 | -0.24(-0.88%) |
Sep 28, 2016 | 27.32 | 27.32 | 27.06 | 27.24 | 52,026 | -0.61(-2.19%) |
Sep 27, 2016 | 27.49 | 27.85 | 27.33 | 27.85 | 60,194 | +0.36(+1.31%) |
Sep 26, 2016 | 27.23 | 27.50 | 27.18 | 27.49 | 33,702 | +0.04(+0.15%) |
Sep 23, 2016 | 27.31 | 27.45 | 27.31 | 27.45 | 21,190 | +0.06(+0.23%) |
Sep 22, 2016 | 27.30 | 27.40 | 27.27 | 27.39 | 31,936 | +0.13(+0.47%) |
Sep 21, 2016 | 27.06 | 27.26 | 27.06 | 27.26 | 29,312 | +0.10(+0.37%) |
Sep 20, 2016 | 27.00 | 27.25 | 26.95 | 27.16 | 38,299 | +0.06(+0.22%) |
Sep 19, 2016 | 26.93 | 27.24 | 26.93 | 27.10 | 22,061 | +0.15(+0.56%) |
Sep 16, 2016 | 26.81 | 27.07 | 26.81 | 26.95 | 23,420 | -0.05(-0.19%) |
Sep 15, 2016 | 26.81 | 27.03 | 26.73 | 27.00 | 38,987 | +0.19(+0.71%) |
Sep 14, 2016 | 26.79 | 26.84 | 26.65 | 26.81 | 22,940 | +0.07(+0.26%) |
Sep 13, 2016 | 26.62 | 26.74 | 26.56 | 26.74 | 64,858 | +0.05(+0.19%) |
Sep 12, 2016 | 26.71 | 26.79 | 26.51 | 26.69 | 31,182 | -0.15(-0.56%) |
Sep 09, 2016 | 26.85 | 26.85 | 26.68 | 26.84 | 47,264 | -0.06(-0.22%) |
Sep 08, 2016 | 26.78 | 26.93 | 26.78 | 26.90 | 44,278 | +0.05(+0.19%) |
Sep 07, 2016 | 26.67 | 26.89 | 26.66 | 26.85 | 62,478 | +0.17(+0.64%) |
Sep 06, 2016 | 26.73 | 26.76 | 26.60 | 26.68 | 63,911 | -0.09(-0.34%) |
Sep 02, 2016 | 26.69 | 26.77 | 26.77 | 26.77 | 52,800 | +0.08(+0.30%) |
Sep 01, 2016 | 26.61 | 26.69 | 26.56 | 26.69 | 159,674 | +0.07(+0.26%) |
Aug 31, 2016 | 26.61 | 26.77 | 26.61 | 26.62 | 76,751 | -0.05(-0.19%) |
Aug 30, 2016 | 26.54 | 26.69 | 26.54 | 26.67 | 49,420 | +0.08(+0.30%) |
Aug 29, 2016 | 26.49 | 26.63 | 26.47 | 26.59 | 66,062 | +0.10(+0.38%) |
Aug 26, 2016 | 26.45 | 26.52 | 26.40 | 26.49 | 56,014 | +0.04(+0.15%) |
Aug 25, 2016 | 26.41 | 26.46 | 26.36 | 26.45 | 45,224 | +0.08(+0.30%) |
Aug 24, 2016 | 26.47 | 26.57 | 26.32 | 26.37 | 223,347 | -0.10(-0.38%) |
Aug 23, 2016 | 26.43 | 26.50 | 26.41 | 26.47 | 55,620 | +0.07(+0.27%) |
Aug 22, 2016 | 26.37 | 26.42 | 26.37 | 26.40 | 49,558 | +0.05(+0.19%) |
Aug 19, 2016 | 26.36 | 26.44 | 26.32 | 26.35 | 106,910 | +0.03(+0.11%) |
Aug 18, 2016 | 26.49 | 26.51 | 26.31 | 26.32 | 122,454 | -0.15(-0.57%) |
Aug 17, 2016 | 26.44 | 26.49 | 26.37 | 26.47 | 58,840 | +0.03(+0.11%) |
Aug 16, 2016 | 26.33 | 26.47 | 26.30 | 26.44 | 297,648 | +0.17(+0.65%) |
Aug 15, 2016 | 26.35 | 26.40 | 26.24 | 26.27 | 173,725 | -0.08(-0.30%) |
Aug 12, 2016 | 26.47 | 26.55 | 26.25 | 26.35 | 231,627 | -0.12(-0.45%) |
Aug 11, 2016 | 27.03 | 27.03 | 26.36 | 26.47 | 221,027 | -0.65(-2.40%) |
Aug 10, 2016 | 26.97 | 27.12 | 26.91 | 27.12 | 40,293 | +0.19(+0.71%) |
Aug 09, 2016 | 26.87 | 26.98 | 26.87 | 26.93 | 27,040 | -0.03(-0.11%) |
Aug 08, 2016 | 27.00 | 27.00 | 26.83 | 26.96 | 36,800 | +0.00(+0.00%) |
Aug 05, 2016 | 26.94 | 26.97 | 26.85 | 26.96 | 27,594 | +0.14(+0.52%) |
Aug 04, 2016 | 26.82 | 26.90 | 26.79 | 26.82 | 36,624 | -0.08(-0.30%) |
Aug 03, 2016 | 26.84 | 26.90 | 26.75 | 26.90 | 21,355 | +0.03(+0.11%) |
Aug 02, 2016 | 26.73 | 26.87 | 26.65 | 26.87 | 28,061 | +0.19(+0.71%) |