Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.36 | 27.49 | 27.02 | 27.19 | 10,024 | -0.34(-1.24%) |
Oct 28, 2016 | 27.76 | 27.85 | 27.49 | 27.53 | 7,596 | -0.30(-1.09%) |
Oct 27, 2016 | 28.04 | 28.08 | 27.81 | 27.83 | 26,474 | +0.02(+0.07%) |
Oct 26, 2016 | 27.66 | 27.93 | 27.52 | 27.81 | 59,733 | -0.02(-0.07%) |
Oct 25, 2016 | 27.98 | 28.19 | 27.81 | 27.83 | 569,465 | -0.21(-0.74%) |
Oct 24, 2016 | 28.21 | 28.28 | 27.98 | 28.04 | 21,414 | -0.13(-0.47%) |
Oct 21, 2016 | 28.19 | 28.24 | 28.04 | 28.17 | 44,696 | -0.13(-0.47%) |
Oct 20, 2016 | 28.31 | 28.34 | 28.02 | 28.31 | 126,999 | -0.13(-0.44%) |
Oct 19, 2016 | 28.06 | 28.51 | 28.06 | 28.43 | 11,923 | +0.41(+1.46%) |
Oct 18, 2016 | 28.04 | 28.06 | 27.85 | 28.02 | 14,623 | +0.23(+0.83%) |
Oct 17, 2016 | 27.87 | 27.87 | 27.69 | 27.79 | 5,149 | -0.10(-0.35%) |
Oct 14, 2016 | 28.27 | 28.27 | 27.83 | 27.89 | 5,190 | -0.09(-0.34%) |
Oct 13, 2016 | 27.95 | 28.18 | 27.74 | 27.98 | 4,835 | -0.15(-0.54%) |
Oct 12, 2016 | 28.02 | 28.20 | 28.02 | 28.13 | 3,671 | +0.11(+0.41%) |
Oct 11, 2016 | 28.46 | 28.46 | 27.93 | 28.02 | 20,827 | -0.42(-1.47%) |
Oct 10, 2016 | 28.40 | 28.59 | 28.29 | 28.44 | 13,361 | +0.34(+1.21%) |
Oct 07, 2016 | 28.25 | 28.25 | 27.95 | 28.10 | 16,043 | -0.04(-0.13%) |
Oct 06, 2016 | 28.19 | 28.45 | 28.08 | 28.13 | 12,857 | -0.21(-0.75%) |
Oct 05, 2016 | 28.63 | 28.63 | 28.34 | 28.35 | 15,918 | +0.10(+0.35%) |
Oct 04, 2016 | 28.61 | 28.61 | 28.15 | 28.25 | 6,542 | -0.36(-1.26%) |
Oct 03, 2016 | 28.75 | 28.97 | 28.51 | 28.61 | 10,646 | -0.19(-0.66%) |
Sep 30, 2016 | 28.65 | 28.93 | 28.48 | 28.80 | 65,203 | +0.40(+1.40%) |
Sep 29, 2016 | 28.65 | 28.82 | 28.40 | 28.40 | 10,011 | -0.27(-0.93%) |
Sep 28, 2016 | 27.96 | 28.69 | 27.74 | 28.67 | 13,018 | +0.83(+3.00%) |
Sep 27, 2016 | 27.93 | 27.95 | 27.70 | 27.83 | 11,647 | -0.26(-0.92%) |
Sep 26, 2016 | 28.32 | 28.34 | 28.07 | 28.09 | 6,790 | -0.14(-0.50%) |
Sep 23, 2016 | 28.40 | 28.57 | 28.17 | 28.23 | 14,749 | -0.30(-1.06%) |
Sep 22, 2016 | 28.57 | 28.59 | 28.42 | 28.53 | 21,250 | +0.23(+0.80%) |
Sep 21, 2016 | 27.87 | 28.31 | 27.87 | 28.31 | 8,216 | +0.64(+2.33%) |
Sep 20, 2016 | 27.74 | 27.95 | 27.66 | 27.66 | 8,959 | -0.11(-0.41%) |
Sep 19, 2016 | 27.70 | 27.93 | 27.59 | 27.77 | 7,691 | +0.25(+0.90%) |
Sep 16, 2016 | 27.21 | 27.64 | 27.19 | 27.53 | 40,335 | +0.04(+0.14%) |
Sep 15, 2016 | 27.59 | 27.70 | 27.47 | 27.49 | 32,912 | +0.02(+0.07%) |
Sep 14, 2016 | 27.40 | 27.80 | 27.22 | 27.47 | 10,434 | -0.11(-0.41%) |
Sep 13, 2016 | 28.12 | 28.12 | 27.45 | 27.59 | 63,281 | -0.83(-2.94%) |
Sep 12, 2016 | 28.02 | 28.63 | 27.82 | 28.42 | 27,443 | +0.13(+0.47%) |
Sep 09, 2016 | 28.53 | 28.57 | 28.24 | 28.29 | 13,460 | -0.63(-2.16%) |
Sep 08, 2016 | 28.44 | 29.03 | 28.44 | 28.91 | 15,358 | +0.57(+2.01%) |
Sep 07, 2016 | 28.02 | 28.38 | 28.02 | 28.34 | 8,884 | +0.40(+1.42%) |
Sep 06, 2016 | 27.49 | 28.15 | 27.49 | 27.95 | 18,087 | +0.68(+2.50%) |
Sep 02, 2016 | 27.04 | 27.26 | 27.26 | 27.26 | 6,909 | +0.30(+1.13%) |
Sep 01, 2016 | 26.79 | 26.96 | 26.60 | 26.96 | 13,814 | +0.13(+0.49%) |
Aug 31, 2016 | 26.94 | 26.96 | 26.50 | 26.83 | 31,355 | -0.23(-0.84%) |
Aug 30, 2016 | 27.11 | 27.11 | 26.94 | 27.05 | 2,644 | -0.06(-0.21%) |
Aug 29, 2016 | 27.04 | 27.15 | 26.92 | 27.11 | 4,069 | +0.11(+0.42%) |
Aug 26, 2016 | 27.35 | 27.35 | 26.98 | 27.00 | 4,123 | -0.02(-0.07%) |
Aug 25, 2016 | 27.07 | 27.07 | 26.95 | 27.02 | 8,229 | -0.11(-0.42%) |
Aug 24, 2016 | 27.32 | 27.32 | 27.02 | 27.13 | 50,232 | -0.28(-1.04%) |
Aug 23, 2016 | 27.21 | 27.51 | 27.21 | 27.41 | 5,568 | +0.25(+0.91%) |
Aug 22, 2016 | 27.36 | 27.38 | 27.13 | 27.17 | 14,192 | -0.44(-1.58%) |
Aug 19, 2016 | 27.81 | 27.81 | 27.53 | 27.60 | 4,401 | -0.21(-0.75%) |
Aug 18, 2016 | 27.32 | 27.89 | 27.32 | 27.81 | 17,965 | +0.70(+2.59%) |
Aug 17, 2016 | 27.17 | 27.24 | 26.99 | 27.11 | 6,669 | -0.02(-0.07%) |
Aug 16, 2016 | 27.02 | 27.32 | 27.02 | 27.13 | 25,863 | +0.04(+0.14%) |
Aug 15, 2016 | 27.09 | 27.24 | 27.06 | 27.09 | 12,020 | +0.11(+0.42%) |
Aug 12, 2016 | 26.81 | 27.21 | 26.81 | 26.98 | 16,492 | +0.21(+0.78%) |
Aug 11, 2016 | 26.69 | 26.92 | 26.60 | 26.77 | 7,970 | +0.42(+1.58%) |
Aug 10, 2016 | 26.79 | 26.79 | 26.35 | 26.35 | 18,675 | -0.21(-0.78%) |
Aug 09, 2016 | 26.92 | 26.94 | 26.54 | 26.56 | 8,899 | -0.23(-0.85%) |
Aug 08, 2016 | 26.54 | 26.98 | 26.54 | 26.79 | 25,826 | +0.38(+1.44%) |
Aug 05, 2016 | 26.47 | 26.54 | 26.28 | 26.41 | 6,860 | +0.02(+0.07%) |
Aug 04, 2016 | 26.37 | 26.79 | 26.20 | 26.39 | 15,720 | +0.02(+0.07%) |
Aug 03, 2016 | 25.98 | 26.39 | 25.92 | 26.37 | 3,651 | +0.66(+2.55%) |
Aug 02, 2016 | 25.53 | 25.72 | 25.27 | 25.72 | 87,394 | +0.38(+1.48%) |