Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.30 | 26.41 | 26.30 | 26.40 | 9,123 | +0.20(+0.78%) |
Oct 28, 2016 | 26.15 | 26.28 | 26.08 | 26.20 | 5,112 | -0.11(-0.42%) |
Oct 27, 2016 | 26.34 | 26.41 | 26.31 | 26.31 | 15,943 | -0.24(-0.91%) |
Oct 26, 2016 | 26.57 | 26.64 | 26.51 | 26.55 | 4,771 | -0.22(-0.82%) |
Oct 25, 2016 | 26.64 | 26.81 | 26.64 | 26.77 | 11,165 | +0.04(+0.14%) |
Oct 24, 2016 | 26.69 | 26.74 | 26.64 | 26.73 | 12,170 | +0.16(+0.61%) |
Oct 21, 2016 | 26.50 | 26.61 | 26.46 | 26.57 | 15,061 | -0.14(-0.52%) |
Oct 20, 2016 | 26.66 | 26.76 | 26.58 | 26.71 | 57,851 | +0.12(+0.44%) |
Oct 19, 2016 | 26.58 | 26.64 | 26.51 | 26.59 | 19,216 | +0.11(+0.41%) |
Oct 18, 2016 | 26.45 | 26.53 | 26.39 | 26.48 | 14,483 | +0.30(+1.13%) |
Oct 17, 2016 | 26.20 | 26.20 | 26.11 | 26.19 | 7,962 | -0.10(-0.40%) |
Oct 14, 2016 | 26.34 | 26.41 | 26.23 | 26.29 | 56,973 | -0.02(-0.08%) |
Oct 13, 2016 | 26.06 | 26.38 | 26.06 | 26.31 | 38,531 | +0.23(+0.87%) |
Oct 12, 2016 | 26.04 | 26.15 | 26.04 | 26.09 | 8,786 | -0.09(-0.33%) |
Oct 11, 2016 | 26.31 | 26.31 | 26.10 | 26.17 | 4,164 | -0.43(-1.63%) |
Oct 10, 2016 | 26.57 | 26.65 | 26.57 | 26.61 | 18,237 | +0.07(+0.25%) |
Oct 07, 2016 | 26.67 | 26.67 | 26.46 | 26.54 | 13,765 | -0.22(-0.82%) |
Oct 06, 2016 | 26.67 | 26.83 | 26.67 | 26.76 | 16,270 | -0.32(-1.19%) |
Oct 05, 2016 | 27.16 | 27.16 | 27.02 | 27.09 | 21,854 | -0.14(-0.51%) |
Oct 04, 2016 | 27.43 | 27.56 | 27.20 | 27.23 | 81,082 | -0.42(-1.52%) |
Oct 03, 2016 | 27.90 | 27.90 | 27.62 | 27.65 | 59,397 | -0.23(-0.83%) |
Sep 30, 2016 | 27.73 | 27.93 | 27.73 | 27.88 | 7,201 | +0.22(+0.78%) |
Sep 29, 2016 | 27.82 | 27.84 | 27.56 | 27.66 | 10,183 | -0.27(-0.97%) |
Sep 28, 2016 | 27.90 | 28.05 | 27.80 | 27.93 | 9,194 | +0.05(+0.18%) |
Sep 27, 2016 | 27.78 | 27.91 | 27.73 | 27.88 | 6,013 | +0.15(+0.53%) |
Sep 26, 2016 | 27.70 | 27.78 | 27.67 | 27.73 | 9,259 | +0.01(+0.04%) |
Sep 23, 2016 | 27.74 | 27.84 | 27.72 | 27.72 | 5,172 | -0.17(-0.62%) |
Sep 22, 2016 | 27.92 | 27.98 | 27.85 | 27.89 | 5,876 | +0.20(+0.74%) |
Sep 21, 2016 | 27.42 | 27.69 | 27.40 | 27.69 | 573,840 | +0.38(+1.39%) |
Sep 20, 2016 | 27.36 | 27.41 | 27.29 | 27.31 | 6,588 | +0.08(+0.30%) |
Sep 19, 2016 | 27.30 | 27.31 | 27.19 | 27.23 | 4,087 | +0.17(+0.62%) |
Sep 16, 2016 | 27.02 | 27.12 | 27.02 | 27.06 | 4,786 | -0.20(-0.74%) |
Sep 15, 2016 | 27.27 | 27.36 | 27.16 | 27.26 | 7,343 | +0.07(+0.24%) |
Sep 14, 2016 | 27.21 | 27.26 | 27.18 | 27.20 | 2,201 | -0.07(-0.24%) |
Sep 13, 2016 | 27.37 | 27.37 | 27.16 | 27.26 | 4,660 | -0.40(-1.45%) |
Sep 12, 2016 | 27.54 | 27.76 | 27.54 | 27.66 | 3,502 | +0.07(+0.24%) |
Sep 09, 2016 | 27.87 | 27.87 | 27.60 | 27.60 | 7,605 | -0.62(-2.20%) |
Sep 08, 2016 | 28.30 | 28.43 | 28.22 | 28.22 | 10,968 | -0.07(-0.23%) |
Sep 07, 2016 | 28.31 | 28.31 | 28.21 | 28.28 | 8,677 | +0.02(+0.06%) |
Sep 06, 2016 | 28.03 | 28.30 | 28.03 | 28.26 | 3,511 | +0.41(+1.48%) |
Sep 02, 2016 | 27.86 | 27.85 | 27.85 | 27.85 | 18,652 | +0.09(+0.34%) |
Sep 01, 2016 | 27.59 | 27.78 | 27.59 | 27.76 | 53,983 | +0.23(+0.85%) |
Aug 31, 2016 | 27.57 | 27.60 | 27.47 | 27.52 | 9,615 | -0.14(-0.50%) |
Aug 30, 2016 | 27.73 | 27.74 | 27.65 | 27.66 | 4,727 | -0.09(-0.34%) |
Aug 29, 2016 | 27.66 | 27.84 | 27.65 | 27.76 | 7,624 | +0.03(+0.11%) |
Aug 26, 2016 | 28.00 | 28.03 | 27.69 | 27.73 | 4,749 | -0.29(-1.04%) |
Aug 25, 2016 | 28.01 | 28.06 | 27.98 | 28.02 | 14,540 | +0.10(+0.37%) |
Aug 24, 2016 | 28.11 | 28.14 | 27.92 | 27.92 | 4,253 | -0.18(-0.65%) |
Aug 23, 2016 | 28.28 | 28.28 | 28.10 | 28.10 | 13,376 | +0.22(+0.78%) |
Aug 22, 2016 | 27.76 | 27.95 | 27.76 | 27.88 | 10,134 | -0.01(-0.03%) |
Aug 19, 2016 | 27.77 | 27.92 | 27.77 | 27.89 | 7,683 | -0.17(-0.59%) |
Aug 18, 2016 | 28.08 | 28.11 | 27.90 | 28.05 | 32,452 | +0.12(+0.44%) |
Aug 17, 2016 | 27.87 | 27.96 | 27.80 | 27.93 | 5,008 | -0.09(-0.31%) |
Aug 16, 2016 | 28.01 | 28.10 | 27.98 | 28.02 | 10,621 | -0.16(-0.57%) |
Aug 15, 2016 | 28.14 | 28.30 | 28.14 | 28.18 | 25,225 | +0.13(+0.47%) |
Aug 12, 2016 | 28.08 | 28.14 | 28.01 | 28.05 | 16,923 | -0.03(-0.10%) |
Aug 11, 2016 | 28.04 | 28.18 | 28.04 | 28.08 | 4,763 | -0.03(-0.12%) |
Aug 10, 2016 | 28.19 | 28.19 | 28.07 | 28.11 | 5,952 | +0.17(+0.62%) |
Aug 09, 2016 | 27.89 | 28.03 | 27.82 | 27.94 | 9,625 | +0.06(+0.22%) |
Aug 08, 2016 | 27.93 | 27.95 | 27.84 | 27.88 | 4,718 | +0.03(+0.12%) |
Aug 05, 2016 | 27.76 | 27.87 | 27.76 | 27.84 | 1,791 | +0.15(+0.55%) |
Aug 04, 2016 | 27.66 | 27.79 | 27.66 | 27.69 | 1,065 | +0.09(+0.32%) |
Aug 03, 2016 | 27.49 | 27.60 | 27.48 | 27.60 | 67,081 | -0.15(-0.55%) |
Aug 02, 2016 | 27.82 | 27.82 | 27.69 | 27.76 | 13,347 | -0.20(-0.70%) |