Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.60 | 25.60 | 25.22 | 25.43 | 536,192 | +0.01(+0.03%) |
Oct 28, 2016 | 25.73 | 25.73 | 25.16 | 25.42 | 389,444 | -0.19(-0.73%) |
Oct 27, 2016 | 25.00 | 26.20 | 24.62 | 25.61 | 644,366 | +0.77(+3.08%) |
Oct 26, 2016 | 24.98 | 25.27 | 24.67 | 24.84 | 268,214 | -0.13(-0.52%) |
Oct 25, 2016 | 25.28 | 25.28 | 24.94 | 24.98 | 236,460 | -0.30(-1.17%) |
Oct 24, 2016 | 25.22 | 25.35 | 24.88 | 25.27 | 340,526 | +0.26(+1.05%) |
Oct 21, 2016 | 24.44 | 25.03 | 24.22 | 25.01 | 314,760 | +0.35(+1.43%) |
Oct 20, 2016 | 24.53 | 24.71 | 24.39 | 24.66 | 278,881 | +0.12(+0.51%) |
Oct 19, 2016 | 24.51 | 24.71 | 24.35 | 24.53 | 292,648 | +0.10(+0.42%) |
Oct 18, 2016 | 24.31 | 24.56 | 24.18 | 24.43 | 594,458 | +0.34(+1.40%) |
Oct 17, 2016 | 24.18 | 24.29 | 24.03 | 24.09 | 289,601 | -0.06(-0.23%) |
Oct 14, 2016 | 24.08 | 24.26 | 24.04 | 24.15 | 361,492 | +0.07(+0.29%) |
Oct 13, 2016 | 23.96 | 24.24 | 23.73 | 24.08 | 302,743 | +0.12(+0.49%) |
Oct 12, 2016 | 23.68 | 23.97 | 23.64 | 23.96 | 318,881 | +0.23(+0.96%) |
Oct 11, 2016 | 24.36 | 24.36 | 23.71 | 23.73 | 608,862 | -0.67(-2.74%) |
Oct 10, 2016 | 24.07 | 24.51 | 23.92 | 24.40 | 717,325 | +0.51(+2.13%) |
Oct 07, 2016 | 23.76 | 24.03 | 23.59 | 23.89 | 684,483 | +0.10(+0.41%) |
Oct 06, 2016 | 23.95 | 24.03 | 23.73 | 23.80 | 941,279 | -0.15(-0.63%) |
Oct 05, 2016 | 24.24 | 24.36 | 23.91 | 23.95 | 496,167 | -0.39(-1.59%) |
Oct 04, 2016 | 24.82 | 25.01 | 24.09 | 24.33 | 646,461 | -0.54(-2.19%) |
Oct 03, 2016 | 25.35 | 25.55 | 24.68 | 24.88 | 834,968 | -0.49(-1.93%) |
Sep 30, 2016 | 25.58 | 25.79 | 25.33 | 25.37 | 457,827 | -0.19(-0.76%) |
Sep 29, 2016 | 25.75 | 25.75 | 25.47 | 25.56 | 364,244 | -0.18(-0.70%) |
Sep 28, 2016 | 25.57 | 25.85 | 25.52 | 25.74 | 326,902 | +0.17(+0.67%) |
Sep 27, 2016 | 25.45 | 25.58 | 25.33 | 25.57 | 433,899 | +0.19(+0.73%) |
Sep 26, 2016 | 25.54 | 25.62 | 24.42 | 25.38 | 304,195 | -0.21(-0.81%) |
Sep 23, 2016 | 25.38 | 25.82 | 25.18 | 25.59 | 319,530 | +0.12(+0.49%) |
Sep 22, 2016 | 25.23 | 25.48 | 24.78 | 25.46 | 467,093 | +0.49(+1.96%) |
Sep 21, 2016 | 24.78 | 25.01 | 24.47 | 24.98 | 351,844 | +0.22(+0.89%) |
Sep 20, 2016 | 25.40 | 25.40 | 24.71 | 24.75 | 335,366 | -0.44(-1.75%) |
Sep 19, 2016 | 24.81 | 25.28 | 24.67 | 25.20 | 367,100 | +0.49(+1.98%) |
Sep 16, 2016 | 24.58 | 25.23 | 24.28 | 24.71 | 791,986 | +0.14(+0.56%) |
Sep 15, 2016 | 24.34 | 24.72 | 24.22 | 24.57 | 294,156 | +0.27(+1.11%) |
Sep 14, 2016 | 24.29 | 24.55 | 24.21 | 24.30 | 408,549 | -0.05(-0.20%) |
Sep 13, 2016 | 24.73 | 25.15 | 24.18 | 24.35 | 467,900 | -0.61(-2.46%) |
Sep 12, 2016 | 24.51 | 24.97 | 24.27 | 24.96 | 278,457 | +0.41(+1.66%) |
Sep 09, 2016 | 25.11 | 25.26 | 24.55 | 24.56 | 373,001 | -0.74(-2.92%) |
Sep 08, 2016 | 25.24 | 25.39 | 25.16 | 25.29 | 354,581 | +0.04(+0.16%) |
Sep 07, 2016 | 24.87 | 25.27 | 24.87 | 25.25 | 432,562 | +0.32(+1.27%) |
Sep 06, 2016 | 24.93 | 25.04 | 24.83 | 24.93 | 388,465 | +0.01(+0.06%) |
Sep 02, 2016 | 24.46 | 24.92 | 24.92 | 24.92 | 479,418 | +0.64(+2.64%) |
Sep 01, 2016 | 24.48 | 24.90 | 24.17 | 24.28 | 990,933 | -0.21(-0.87%) |
Aug 31, 2016 | 24.87 | 24.91 | 24.34 | 24.49 | 1,009,921 | -0.30(-1.22%) |
Aug 30, 2016 | 25.14 | 25.27 | 24.63 | 24.80 | 459,903 | -0.25(-0.99%) |
Aug 29, 2016 | 24.87 | 25.25 | 24.87 | 25.04 | 375,156 | +0.17(+0.69%) |
Aug 26, 2016 | 25.12 | 25.39 | 24.73 | 24.87 | 510,635 | -0.12(-0.50%) |
Aug 25, 2016 | 24.94 | 25.66 | 24.76 | 25.00 | 510,923 | +0.00(+0.00%) |
Aug 24, 2016 | 25.12 | 25.40 | 24.91 | 25.00 | 476,425 | -0.22(-0.87%) |
Aug 23, 2016 | 24.95 | 25.26 | 24.66 | 25.22 | 617,908 | +0.41(+1.64%) |
Aug 22, 2016 | 24.73 | 24.88 | 24.31 | 24.81 | 540,222 | +0.14(+0.59%) |
Aug 19, 2016 | 24.78 | 25.01 | 24.51 | 24.67 | 610,097 | -0.12(-0.50%) |
Aug 18, 2016 | 25.18 | 25.21 | 24.71 | 24.79 | 557,723 | -0.32(-1.26%) |
Aug 17, 2016 | 25.23 | 25.28 | 24.96 | 25.11 | 649,937 | -0.12(-0.49%) |
Aug 16, 2016 | 26.14 | 26.58 | 24.80 | 25.23 | 1,285,417 | -0.91(-3.50%) |
Aug 15, 2016 | 26.18 | 26.51 | 26.09 | 26.14 | 520,368 | -0.07(-0.26%) |
Aug 12, 2016 | 25.67 | 26.29 | 25.67 | 26.21 | 618,135 | +0.45(+1.75%) |
Aug 11, 2016 | 25.60 | 25.84 | 25.49 | 25.76 | 665,869 | +0.29(+1.15%) |
Aug 10, 2016 | 25.03 | 25.64 | 25.03 | 25.47 | 1,170,091 | +0.44(+1.77%) |
Aug 09, 2016 | 25.09 | 25.48 | 24.91 | 25.03 | 678,089 | -0.16(-0.62%) |
Aug 08, 2016 | 24.85 | 25.34 | 24.74 | 25.18 | 985,470 | +0.06(+0.24%) |
Aug 05, 2016 | 25.75 | 25.97 | 25.04 | 25.12 | 1,780,685 | -0.32(-1.26%) |
Aug 04, 2016 | 27.84 | 28.48 | 25.14 | 25.44 | 2,753,936 | -3.72(-12.75%) |
Aug 03, 2016 | 28.75 | 29.22 | 28.70 | 29.16 | 657,901 | +0.44(+1.52%) |
Aug 02, 2016 | 29.53 | 29.60 | 28.69 | 28.72 | 515,581 | -0.89(-3.02%) |