Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.10 | 25.28 | 23.97 | 24.81 | 1,593,987 | +0.71(+2.94%) |
Oct 28, 2016 | 24.11 | 24.55 | 23.91 | 24.10 | 483,397 | -0.04(-0.17%) |
Oct 27, 2016 | 24.33 | 24.37 | 24.02 | 24.14 | 374,680 | -0.07(-0.31%) |
Oct 26, 2016 | 24.51 | 25.07 | 24.09 | 24.21 | 520,503 | -0.32(-1.30%) |
Oct 25, 2016 | 25.18 | 25.18 | 24.50 | 24.53 | 459,242 | -0.64(-2.54%) |
Oct 24, 2016 | 25.01 | 25.31 | 25.01 | 25.17 | 209,766 | +0.14(+0.55%) |
Oct 21, 2016 | 25.26 | 25.26 | 24.90 | 25.03 | 407,845 | -0.24(-0.94%) |
Oct 20, 2016 | 24.92 | 25.38 | 24.92 | 25.27 | 441,567 | +0.29(+1.16%) |
Oct 19, 2016 | 25.09 | 25.09 | 24.88 | 24.98 | 449,554 | -0.12(-0.48%) |
Oct 18, 2016 | 25.28 | 25.40 | 24.96 | 25.10 | 387,228 | +0.03(+0.12%) |
Oct 17, 2016 | 25.31 | 25.31 | 25.05 | 25.07 | 400,693 | -0.15(-0.58%) |
Oct 14, 2016 | 25.32 | 25.42 | 25.18 | 25.21 | 457,892 | +0.00(+0.00%) |
Oct 13, 2016 | 24.87 | 25.28 | 24.81 | 25.21 | 517,296 | +0.13(+0.50%) |
Oct 12, 2016 | 25.52 | 25.60 | 24.99 | 25.09 | 632,968 | -0.37(-1.44%) |
Oct 11, 2016 | 26.30 | 26.30 | 25.08 | 25.45 | 1,282,332 | -1.02(-3.86%) |
Oct 10, 2016 | 26.61 | 26.76 | 26.44 | 26.48 | 481,402 | +0.01(+0.03%) |
Oct 07, 2016 | 26.57 | 26.63 | 26.40 | 26.47 | 959,065 | -0.05(-0.19%) |
Oct 06, 2016 | 26.48 | 26.61 | 26.27 | 26.52 | 757,096 | +0.07(+0.25%) |
Oct 05, 2016 | 26.45 | 26.69 | 26.33 | 26.45 | 1,583,104 | +0.13(+0.48%) |
Oct 04, 2016 | 26.17 | 26.51 | 26.01 | 26.32 | 913,345 | +0.17(+0.64%) |
Oct 03, 2016 | 26.09 | 26.32 | 26.00 | 26.16 | 1,118,286 | +0.04(+0.15%) |
Sep 30, 2016 | 25.86 | 26.28 | 25.69 | 26.12 | 666,653 | +0.30(+1.15%) |
Sep 29, 2016 | 25.87 | 26.32 | 25.80 | 25.82 | 858,112 | -0.11(-0.41%) |
Sep 28, 2016 | 26.06 | 26.06 | 25.70 | 25.93 | 534,593 | -0.16(-0.60%) |
Sep 27, 2016 | 25.78 | 26.29 | 25.77 | 26.09 | 796,046 | +0.27(+1.03%) |
Sep 26, 2016 | 25.68 | 26.24 | 25.67 | 25.82 | 596,315 | -0.02(-0.08%) |
Sep 23, 2016 | 26.01 | 26.06 | 25.75 | 25.84 | 661,781 | -0.28(-1.07%) |
Sep 22, 2016 | 25.70 | 26.16 | 25.61 | 26.12 | 661,383 | +0.48(+1.88%) |
Sep 21, 2016 | 25.99 | 26.06 | 25.39 | 25.64 | 1,071,735 | -0.27(-1.05%) |
Sep 20, 2016 | 26.15 | 26.24 | 25.86 | 25.91 | 732,160 | -0.17(-0.65%) |
Sep 19, 2016 | 25.77 | 26.24 | 25.70 | 26.08 | 825,035 | +0.44(+1.73%) |
Sep 16, 2016 | 25.99 | 26.14 | 25.63 | 25.64 | 1,095,057 | -0.53(-2.01%) |
Sep 15, 2016 | 25.54 | 26.26 | 25.42 | 26.17 | 893,838 | +0.64(+2.50%) |
Sep 14, 2016 | 25.20 | 25.55 | 25.11 | 25.53 | 858,363 | +0.34(+1.35%) |
Sep 13, 2016 | 25.49 | 25.49 | 24.99 | 25.18 | 619,352 | -0.55(-2.13%) |
Sep 12, 2016 | 25.18 | 25.77 | 25.18 | 25.73 | 702,295 | +0.42(+1.66%) |
Sep 09, 2016 | 26.16 | 26.16 | 25.31 | 25.31 | 830,766 | -1.05(-3.98%) |
Sep 08, 2016 | 26.27 | 26.49 | 25.94 | 26.36 | 979,640 | +0.15(+0.56%) |
Sep 07, 2016 | 25.55 | 26.28 | 25.50 | 26.22 | 1,007,657 | +0.62(+2.42%) |
Sep 06, 2016 | 25.49 | 25.73 | 24.81 | 25.59 | 569,066 | +0.10(+0.39%) |
Sep 02, 2016 | 25.52 | 25.49 | 25.49 | 25.49 | 696,749 | +0.08(+0.33%) |
Sep 01, 2016 | 25.08 | 25.65 | 25.08 | 25.41 | 961,237 | +0.28(+1.12%) |
Aug 31, 2016 | 24.84 | 25.24 | 24.84 | 25.13 | 713,522 | +0.20(+0.81%) |
Aug 30, 2016 | 25.16 | 25.39 | 24.86 | 24.93 | 669,973 | -0.36(-1.44%) |
Aug 29, 2016 | 25.30 | 25.46 | 25.06 | 25.29 | 527,647 | +0.08(+0.33%) |
Aug 26, 2016 | 25.06 | 25.34 | 25.02 | 25.21 | 393,503 | +0.14(+0.56%) |
Aug 25, 2016 | 24.88 | 25.28 | 24.81 | 25.07 | 613,587 | +0.11(+0.45%) |
Aug 24, 2016 | 25.35 | 25.53 | 24.84 | 24.96 | 652,027 | -0.40(-1.58%) |
Aug 23, 2016 | 25.39 | 25.61 | 25.34 | 25.36 | 557,598 | -0.13(-0.52%) |
Aug 22, 2016 | 25.41 | 25.61 | 25.08 | 25.49 | 661,737 | +0.01(+0.04%) |
Aug 19, 2016 | 25.30 | 25.56 | 25.14 | 25.48 | 671,375 | +0.13(+0.53%) |
Aug 18, 2016 | 26.59 | 26.59 | 25.29 | 25.35 | 992,805 | -1.32(-4.96%) |
Aug 17, 2016 | 25.97 | 27.16 | 25.75 | 26.67 | 1,166,735 | +0.43(+1.65%) |
Aug 16, 2016 | 26.42 | 26.47 | 26.20 | 26.24 | 747,028 | -0.27(-1.01%) |
Aug 15, 2016 | 26.43 | 26.64 | 26.43 | 26.51 | 322,199 | +0.14(+0.51%) |
Aug 12, 2016 | 26.53 | 26.53 | 26.10 | 26.37 | 313,697 | -0.17(-0.65%) |
Aug 11, 2016 | 26.47 | 26.59 | 24.79 | 26.54 | 319,798 | +0.14(+0.52%) |
Aug 10, 2016 | 26.48 | 26.57 | 26.18 | 26.41 | 472,475 | -0.05(-0.20%) |
Aug 09, 2016 | 26.49 | 26.63 | 25.47 | 26.46 | 333,591 | -0.08(-0.29%) |
Aug 08, 2016 | 26.73 | 26.73 | 26.45 | 26.53 | 440,858 | -0.25(-0.92%) |
Aug 05, 2016 | 26.80 | 27.00 | 26.63 | 26.78 | 539,803 | +0.04(+0.13%) |
Aug 04, 2016 | 26.88 | 26.97 | 26.63 | 26.75 | 429,332 | -0.04(-0.16%) |
Aug 03, 2016 | 26.73 | 26.87 | 26.64 | 26.79 | 845,060 | -0.01(-0.04%) |
Aug 02, 2016 | 27.08 | 27.09 | 26.63 | 26.80 | 759,891 | -0.26(-0.95%) |