Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.08 | 25.25 | 23.94 | 24.78 | 1,595,590 | +0.71(+2.94%) |
Oct 28, 2016 | 24.08 | 24.52 | 23.88 | 24.07 | 483,884 | -0.04(-0.17%) |
Oct 27, 2016 | 24.30 | 24.35 | 24.00 | 24.11 | 375,057 | -0.07(-0.31%) |
Oct 26, 2016 | 24.49 | 25.04 | 24.07 | 24.19 | 521,026 | -0.32(-1.30%) |
Oct 25, 2016 | 25.15 | 25.15 | 24.47 | 24.51 | 459,704 | -0.64(-2.54%) |
Oct 24, 2016 | 24.99 | 25.28 | 24.99 | 25.15 | 209,977 | +0.14(+0.55%) |
Oct 21, 2016 | 25.24 | 25.24 | 24.88 | 25.01 | 408,255 | -0.24(-0.94%) |
Oct 20, 2016 | 24.89 | 25.36 | 24.89 | 25.25 | 442,011 | +0.29(+1.17%) |
Oct 19, 2016 | 25.07 | 25.07 | 24.85 | 24.95 | 450,006 | -0.12(-0.48%) |
Oct 18, 2016 | 25.25 | 25.38 | 24.94 | 25.07 | 387,617 | +0.03(+0.12%) |
Oct 17, 2016 | 25.29 | 25.29 | 25.02 | 25.04 | 401,096 | -0.15(-0.58%) |
Oct 14, 2016 | 25.30 | 25.40 | 25.16 | 25.19 | 458,352 | +0.00(+0.00%) |
Oct 13, 2016 | 24.85 | 25.26 | 24.79 | 25.19 | 517,816 | +0.13(+0.50%) |
Oct 12, 2016 | 25.50 | 25.58 | 24.96 | 25.06 | 633,605 | -0.37(-1.44%) |
Oct 11, 2016 | 26.28 | 26.28 | 25.05 | 25.43 | 1,283,622 | -1.02(-3.86%) |
Oct 10, 2016 | 26.59 | 26.74 | 26.42 | 26.45 | 481,886 | +0.01(+0.03%) |
Oct 07, 2016 | 26.54 | 26.60 | 26.37 | 26.44 | 960,029 | -0.05(-0.19%) |
Oct 06, 2016 | 26.45 | 26.58 | 26.24 | 26.49 | 757,857 | +0.07(+0.25%) |
Oct 05, 2016 | 26.42 | 26.66 | 26.30 | 26.42 | 1,584,696 | +0.13(+0.48%) |
Oct 04, 2016 | 26.15 | 26.48 | 25.99 | 26.30 | 914,263 | +0.17(+0.64%) |
Oct 03, 2016 | 26.06 | 26.29 | 25.97 | 26.13 | 1,119,411 | +0.04(+0.15%) |
Sep 30, 2016 | 25.84 | 26.25 | 25.67 | 26.09 | 667,323 | +0.30(+1.15%) |
Sep 29, 2016 | 25.84 | 26.29 | 25.78 | 25.80 | 858,975 | -0.11(-0.41%) |
Sep 28, 2016 | 26.03 | 26.03 | 25.68 | 25.91 | 535,131 | -0.16(-0.60%) |
Sep 27, 2016 | 25.75 | 26.26 | 25.75 | 26.06 | 796,846 | +0.27(+1.03%) |
Sep 26, 2016 | 25.66 | 26.21 | 25.65 | 25.80 | 596,915 | -0.02(-0.08%) |
Sep 23, 2016 | 25.99 | 26.03 | 25.72 | 25.82 | 662,447 | -0.28(-1.07%) |
Sep 22, 2016 | 25.68 | 26.13 | 25.58 | 26.10 | 662,048 | +0.48(+1.88%) |
Sep 21, 2016 | 25.96 | 26.04 | 25.36 | 25.61 | 1,072,813 | -0.27(-1.05%) |
Sep 20, 2016 | 26.12 | 26.21 | 25.83 | 25.89 | 732,897 | -0.17(-0.65%) |
Sep 19, 2016 | 25.75 | 26.21 | 25.68 | 26.06 | 825,865 | +0.44(+1.73%) |
Sep 16, 2016 | 25.96 | 26.11 | 25.61 | 25.61 | 1,096,158 | -0.53(-2.02%) |
Sep 15, 2016 | 25.51 | 26.23 | 25.39 | 26.14 | 894,737 | +0.64(+2.50%) |
Sep 14, 2016 | 25.18 | 25.52 | 25.08 | 25.50 | 859,227 | +0.34(+1.35%) |
Sep 13, 2016 | 25.47 | 25.47 | 24.97 | 25.16 | 619,974 | -0.55(-2.13%) |
Sep 12, 2016 | 25.15 | 25.74 | 25.15 | 25.71 | 703,001 | +0.42(+1.66%) |
Sep 09, 2016 | 26.13 | 26.13 | 25.28 | 25.29 | 831,601 | -1.05(-3.98%) |
Sep 08, 2016 | 26.24 | 26.47 | 25.91 | 26.34 | 980,626 | +0.15(+0.56%) |
Sep 07, 2016 | 25.52 | 26.25 | 25.48 | 26.19 | 1,008,671 | +0.62(+2.42%) |
Sep 06, 2016 | 25.47 | 25.70 | 24.78 | 25.57 | 569,638 | +0.10(+0.39%) |
Sep 02, 2016 | 25.50 | 25.47 | 25.47 | 25.47 | 697,449 | +0.08(+0.33%) |
Sep 01, 2016 | 25.06 | 25.62 | 25.06 | 25.39 | 962,203 | +0.28(+1.12%) |
Aug 31, 2016 | 24.81 | 25.21 | 24.81 | 25.10 | 714,239 | +0.20(+0.81%) |
Aug 30, 2016 | 25.14 | 25.36 | 24.84 | 24.90 | 670,647 | -0.36(-1.44%) |
Aug 29, 2016 | 25.27 | 25.44 | 25.04 | 25.27 | 528,177 | +0.08(+0.33%) |
Aug 26, 2016 | 25.04 | 25.32 | 25.00 | 25.18 | 393,899 | +0.14(+0.56%) |
Aug 25, 2016 | 24.85 | 25.26 | 24.78 | 25.04 | 614,204 | +0.11(+0.45%) |
Aug 24, 2016 | 25.33 | 25.50 | 24.81 | 24.93 | 652,683 | -0.40(-1.58%) |
Aug 23, 2016 | 25.37 | 25.58 | 25.32 | 25.33 | 558,159 | -0.13(-0.52%) |
Aug 22, 2016 | 25.39 | 25.59 | 25.06 | 25.47 | 662,402 | +0.01(+0.04%) |
Aug 19, 2016 | 25.27 | 25.53 | 25.11 | 25.46 | 672,050 | +0.13(+0.53%) |
Aug 18, 2016 | 26.57 | 26.57 | 25.26 | 25.32 | 993,803 | -1.32(-4.96%) |
Aug 17, 2016 | 25.95 | 27.14 | 25.73 | 26.64 | 1,167,908 | +0.43(+1.65%) |
Aug 16, 2016 | 26.39 | 26.44 | 26.17 | 26.21 | 747,779 | -0.27(-1.01%) |
Aug 15, 2016 | 26.40 | 26.62 | 26.40 | 26.48 | 322,523 | +0.14(+0.51%) |
Aug 12, 2016 | 26.50 | 26.50 | 26.07 | 26.34 | 314,012 | -0.17(-0.65%) |
Aug 11, 2016 | 26.44 | 26.57 | 24.76 | 26.52 | 320,120 | +0.14(+0.52%) |
Aug 10, 2016 | 26.45 | 26.54 | 26.15 | 26.38 | 472,951 | -0.05(-0.20%) |
Aug 09, 2016 | 26.47 | 26.60 | 25.45 | 26.43 | 333,926 | -0.08(-0.29%) |
Aug 08, 2016 | 26.71 | 26.71 | 26.43 | 26.51 | 441,301 | -0.25(-0.92%) |
Aug 05, 2016 | 26.77 | 26.97 | 26.60 | 26.76 | 540,345 | +0.04(+0.13%) |
Aug 04, 2016 | 26.85 | 26.94 | 26.60 | 26.72 | 429,763 | -0.04(-0.16%) |
Aug 03, 2016 | 26.71 | 26.85 | 26.62 | 26.76 | 845,910 | -0.01(-0.04%) |
Aug 02, 2016 | 27.06 | 27.06 | 26.61 | 26.77 | 760,655 | -0.26(-0.95%) |