Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.87 | 25.87 | 25.67 | 25.77 | 459,370 | -0.13(-0.51%) |
Oct 28, 2016 | 26.11 | 26.30 | 25.86 | 25.90 | 291,040 | -0.21(-0.79%) |
Oct 27, 2016 | 25.71 | 26.25 | 25.56 | 26.11 | 588,810 | +0.43(+1.66%) |
Oct 26, 2016 | 25.71 | 25.99 | 25.64 | 25.68 | 176,928 | -0.17(-0.67%) |
Oct 25, 2016 | 26.05 | 26.08 | 25.81 | 25.85 | 355,921 | -0.20(-0.76%) |
Oct 24, 2016 | 25.86 | 26.17 | 25.86 | 26.05 | 604,469 | +0.34(+1.34%) |
Oct 21, 2016 | 25.66 | 25.84 | 25.57 | 25.71 | 446,370 | -0.08(-0.32%) |
Oct 20, 2016 | 26.01 | 26.03 | 25.75 | 25.79 | 569,069 | -0.34(-1.29%) |
Oct 19, 2016 | 26.05 | 26.21 | 25.97 | 26.12 | 457,884 | +0.14(+0.54%) |
Oct 18, 2016 | 25.98 | 26.08 | 25.94 | 25.98 | 680,855 | +0.19(+0.73%) |
Oct 17, 2016 | 25.81 | 25.92 | 25.66 | 25.80 | 139,474 | -0.07(-0.25%) |
Oct 14, 2016 | 26.03 | 26.21 | 25.84 | 25.86 | 508,635 | +0.01(+0.03%) |
Oct 13, 2016 | 25.81 | 25.98 | 25.62 | 25.85 | 651,899 | -0.11(-0.41%) |
Oct 12, 2016 | 25.99 | 26.09 | 25.89 | 25.96 | 592,333 | +0.02(+0.09%) |
Oct 11, 2016 | 26.08 | 26.18 | 25.83 | 25.94 | 267,495 | -0.21(-0.82%) |
Oct 10, 2016 | 25.97 | 26.18 | 25.90 | 26.15 | 107,667 | +0.28(+1.08%) |
Oct 07, 2016 | 26.01 | 26.12 | 25.64 | 25.87 | 792,029 | -0.11(-0.41%) |
Oct 06, 2016 | 26.07 | 26.11 | 25.77 | 25.98 | 178,061 | -0.09(-0.35%) |
Oct 05, 2016 | 26.28 | 26.28 | 25.94 | 26.07 | 510,202 | -0.16(-0.59%) |
Oct 04, 2016 | 26.44 | 26.52 | 26.00 | 26.22 | 1,158,262 | -0.21(-0.78%) |
Oct 03, 2016 | 26.43 | 26.46 | 26.21 | 26.43 | 762,514 | -0.02(-0.06%) |
Sep 30, 2016 | 26.71 | 26.71 | 26.44 | 26.44 | 629,023 | -0.16(-0.62%) |
Sep 29, 2016 | 26.81 | 26.85 | 26.51 | 26.61 | 292,160 | -0.21(-0.77%) |
Sep 28, 2016 | 26.71 | 26.82 | 26.40 | 26.81 | 346,006 | +0.21(+0.80%) |
Sep 27, 2016 | 26.49 | 26.67 | 26.44 | 26.60 | 715,577 | +0.10(+0.37%) |
Sep 26, 2016 | 26.57 | 26.67 | 26.48 | 26.50 | 473,802 | -0.16(-0.62%) |
Sep 23, 2016 | 26.63 | 26.71 | 26.52 | 26.67 | 825,020 | +0.04(+0.15%) |
Sep 22, 2016 | 26.30 | 26.66 | 26.06 | 26.63 | 797,180 | +0.51(+1.97%) |
Sep 21, 2016 | 26.01 | 26.32 | 25.75 | 26.11 | 2,275,846 | +0.17(+0.66%) |
Sep 20, 2016 | 26.37 | 26.41 | 25.93 | 25.94 | 191,331 | -0.30(-1.15%) |
Sep 19, 2016 | 26.34 | 26.34 | 26.10 | 26.24 | 268,890 | +0.02(+0.06%) |
Sep 16, 2016 | 26.26 | 26.32 | 25.98 | 26.23 | 891,859 | -0.07(-0.28%) |
Sep 15, 2016 | 25.93 | 26.34 | 25.93 | 26.30 | 155,851 | +0.35(+1.35%) |
Sep 14, 2016 | 26.06 | 26.13 | 25.88 | 25.95 | 367,022 | +0.00(+0.00%) |
Sep 13, 2016 | 26.48 | 26.48 | 25.79 | 25.95 | 668,228 | -0.67(-2.51%) |
Sep 12, 2016 | 25.61 | 26.67 | 25.59 | 26.62 | 824,587 | +0.86(+3.35%) |
Sep 09, 2016 | 26.42 | 26.52 | 25.75 | 25.75 | 765,844 | -0.88(-3.30%) |
Sep 08, 2016 | 26.59 | 26.69 | 26.55 | 26.63 | 574,984 | -0.01(-0.03%) |
Sep 07, 2016 | 26.40 | 26.66 | 26.40 | 26.64 | 422,212 | +0.22(+0.83%) |
Sep 06, 2016 | 26.45 | 26.52 | 26.30 | 26.42 | 237,664 | +0.05(+0.19%) |
Sep 02, 2016 | 26.15 | 26.37 | 26.37 | 26.37 | 595,709 | +0.32(+1.22%) |
Sep 01, 2016 | 26.23 | 26.34 | 26.03 | 26.06 | 2,204,063 | -0.20(-0.75%) |
Aug 31, 2016 | 26.26 | 26.29 | 26.01 | 26.25 | 421,436 | +0.00(+0.00%) |
Aug 30, 2016 | 26.27 | 26.50 | 26.18 | 26.25 | 924,007 | -0.03(-0.12%) |
Aug 29, 2016 | 26.03 | 26.31 | 26.00 | 26.28 | 628,818 | +0.33(+1.26%) |
Aug 26, 2016 | 26.06 | 26.28 | 25.76 | 25.96 | 862,115 | -0.13(-0.50%) |
Aug 25, 2016 | 25.85 | 26.09 | 25.85 | 26.09 | 269,486 | +0.13(+0.50%) |
Aug 24, 2016 | 25.99 | 26.09 | 25.90 | 25.96 | 530,405 | -0.02(-0.06%) |
Aug 23, 2016 | 26.00 | 26.15 | 25.93 | 25.97 | 862,800 | +0.08(+0.31%) |
Aug 22, 2016 | 25.95 | 26.00 | 25.74 | 25.89 | 902,964 | -0.01(-0.03%) |
Aug 19, 2016 | 26.14 | 26.28 | 25.74 | 25.90 | 691,005 | -0.25(-0.97%) |
Aug 18, 2016 | 26.10 | 26.17 | 25.97 | 26.15 | 653,532 | +0.14(+0.53%) |
Aug 17, 2016 | 26.14 | 26.16 | 25.74 | 26.01 | 352,266 | -0.15(-0.56%) |
Aug 16, 2016 | 26.59 | 26.68 | 26.14 | 26.16 | 307,106 | -0.40(-1.50%) |
Aug 15, 2016 | 26.60 | 26.68 | 26.50 | 26.56 | 760,274 | -0.01(-0.03%) |
Aug 12, 2016 | 26.81 | 26.81 | 26.48 | 26.57 | 549,682 | -0.24(-0.88%) |
Aug 11, 2016 | 27.02 | 27.07 | 26.79 | 26.81 | 2,042,373 | -0.14(-0.51%) |
Aug 10, 2016 | 27.19 | 27.20 | 26.92 | 26.94 | 589,150 | -0.20(-0.75%) |
Aug 09, 2016 | 27.11 | 27.19 | 27.07 | 27.15 | 185,874 | +0.03(+0.12%) |
Aug 08, 2016 | 27.16 | 27.27 | 27.02 | 27.11 | 523,255 | -0.11(-0.39%) |
Aug 05, 2016 | 27.48 | 27.52 | 27.20 | 27.22 | 401,557 | -0.20(-0.71%) |
Aug 04, 2016 | 27.44 | 27.53 | 27.20 | 27.42 | 418,179 | -0.04(-0.15%) |
Aug 03, 2016 | 27.39 | 27.47 | 27.23 | 27.46 | 383,310 | +0.05(+0.18%) |
Aug 02, 2016 | 27.82 | 27.88 | 27.26 | 27.41 | 649,380 | -0.53(-1.90%) |