Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.33 | 25.69 | 25.30 | 25.51 | 1,885,193 | +0.18(+0.71%) |
Sep 29, 2016 | 25.64 | 25.75 | 25.21 | 25.32 | 3,152,956 | -0.51(-1.97%) |
Sep 28, 2016 | 25.61 | 25.83 | 25.54 | 25.83 | 4,307,597 | +0.31(+1.22%) |
Sep 27, 2016 | 25.09 | 25.52 | 25.07 | 25.52 | 1,138,812 | +0.15(+0.58%) |
Sep 26, 2016 | 25.49 | 25.55 | 25.36 | 25.38 | 895,229 | -0.28(-1.08%) |
Sep 23, 2016 | 25.64 | 25.76 | 25.64 | 25.65 | 1,332,085 | -0.06(-0.23%) |
Sep 22, 2016 | 25.87 | 25.94 | 25.65 | 25.71 | 2,210,179 | +0.58(+2.30%) |
Sep 21, 2016 | 24.95 | 25.15 | 24.89 | 25.14 | 1,576,752 | +0.31(+1.25%) |
Sep 20, 2016 | 25.01 | 25.04 | 24.82 | 24.82 | 748,706 | -0.01(-0.03%) |
Sep 19, 2016 | 24.88 | 25.02 | 24.78 | 24.83 | 976,783 | +0.22(+0.87%) |
Sep 16, 2016 | 24.54 | 24.66 | 24.45 | 24.62 | 1,387,684 | -0.45(-1.79%) |
Sep 15, 2016 | 24.95 | 25.11 | 24.86 | 25.07 | 1,450,942 | +0.46(+1.86%) |
Sep 14, 2016 | 24.55 | 24.77 | 24.51 | 24.61 | 1,564,880 | +0.18(+0.74%) |
Sep 13, 2016 | 24.67 | 24.76 | 24.34 | 24.43 | 1,553,912 | -0.43(-1.73%) |
Sep 12, 2016 | 24.44 | 24.90 | 24.40 | 24.86 | 1,362,699 | +0.36(+1.48%) |
Sep 09, 2016 | 24.82 | 24.85 | 24.50 | 24.50 | 1,544,316 | -0.59(-2.37%) |
Sep 08, 2016 | 25.07 | 25.15 | 24.95 | 25.09 | 1,771,744 | -0.32(-1.26%) |
Sep 07, 2016 | 25.52 | 25.54 | 25.40 | 25.41 | 1,067,496 | -0.07(-0.27%) |
Sep 06, 2016 | 25.48 | 25.52 | 25.34 | 25.48 | 1,160,586 | -0.03(-0.10%) |
Sep 02, 2016 | 25.45 | 25.51 | 25.51 | 25.51 | 1,360,483 | +0.24(+0.96%) |
Sep 01, 2016 | 25.25 | 25.32 | 25.07 | 25.26 | 1,773,951 | +0.32(+1.28%) |
Aug 31, 2016 | 25.06 | 25.11 | 24.90 | 24.95 | 1,666,564 | -0.15(-0.58%) |
Aug 30, 2016 | 25.14 | 25.20 | 25.03 | 25.09 | 937,065 | +0.06(+0.24%) |
Aug 29, 2016 | 24.91 | 25.07 | 24.91 | 25.03 | 951,687 | +0.05(+0.21%) |
Aug 26, 2016 | 25.10 | 25.36 | 24.91 | 24.98 | 1,818,384 | -0.03(-0.14%) |
Aug 25, 2016 | 24.94 | 25.06 | 24.93 | 25.01 | 1,490,808 | -0.03(-0.14%) |
Aug 24, 2016 | 25.16 | 25.22 | 25.02 | 25.05 | 2,259,294 | +0.22(+0.87%) |
Aug 23, 2016 | 24.99 | 25.11 | 24.83 | 24.83 | 1,433,337 | +0.05(+0.21%) |
Aug 22, 2016 | 24.74 | 24.81 | 24.68 | 24.78 | 1,046,011 | -0.19(-0.76%) |
Aug 19, 2016 | 24.89 | 25.03 | 24.79 | 24.97 | 4,613,232 | +0.06(+0.24%) |
Aug 18, 2016 | 24.80 | 24.91 | 24.76 | 24.91 | 4,478,767 | +0.33(+1.33%) |
Aug 17, 2016 | 24.44 | 24.64 | 24.41 | 24.58 | 4,533,374 | +0.15(+0.60%) |
Aug 16, 2016 | 24.35 | 24.52 | 24.33 | 24.44 | 4,467,007 | +0.03(+0.14%) |
Aug 15, 2016 | 24.33 | 24.43 | 24.32 | 24.40 | 1,423,944 | +0.28(+1.18%) |
Aug 12, 2016 | 24.25 | 24.27 | 24.10 | 24.12 | 1,272,871 | -0.07(-0.29%) |
Aug 11, 2016 | 24.06 | 24.26 | 24.05 | 24.19 | 1,176,841 | +0.10(+0.43%) |
Aug 10, 2016 | 23.55 | 24.12 | 23.98 | 24.08 | 2,464,520 | +0.53(+2.27%) |
Aug 09, 2016 | 23.33 | 23.57 | 23.31 | 23.55 | 1,651,665 | +0.41(+1.75%) |
Aug 08, 2016 | 23.06 | 23.18 | 23.04 | 23.14 | 1,428,447 | +0.28(+1.24%) |
Aug 05, 2016 | 22.83 | 22.88 | 22.82 | 22.86 | 1,614,647 | +0.14(+0.61%) |
Aug 04, 2016 | 22.72 | 22.78 | 22.69 | 22.72 | 1,116,988 | +0.07(+0.30%) |
Aug 03, 2016 | 22.58 | 22.69 | 22.56 | 22.65 | 1,261,455 | -0.07(-0.30%) |
Aug 02, 2016 | 22.80 | 22.81 | 22.67 | 22.72 | 2,604,994 | -0.03(-0.11%) |
Aug 01, 2016 | 22.75 | 22.93 | 22.70 | 22.75 | 5,420,610 | -0.15(-0.64%) |
Jul 29, 2016 | 22.99 | 23.05 | 22.89 | 22.89 | 3,304,220 | +0.00(+0.00%) |
Jul 28, 2016 | 22.90 | 22.98 | 22.84 | 22.89 | 4,536,365 | -0.03(-0.11%) |
Jul 27, 2016 | 23.13 | 23.20 | 22.77 | 22.92 | 7,312,415 | -0.13(-0.56%) |
Jul 26, 2016 | 23.07 | 23.19 | 22.96 | 23.05 | 4,077,132 | +0.11(+0.49%) |
Jul 25, 2016 | 23.02 | 23.03 | 22.78 | 22.94 | 2,711,342 | +0.44(+1.95%) |
Jul 22, 2016 | 22.53 | 22.62 | 22.45 | 22.50 | 1,219,787 | +0.18(+0.81%) |
Jul 21, 2016 | 22.40 | 22.49 | 22.22 | 22.32 | 1,281,964 | -0.11(-0.50%) |
Jul 20, 2016 | 22.41 | 22.51 | 22.34 | 22.43 | 980,181 | +0.39(+1.76%) |
Jul 19, 2016 | 21.99 | 22.12 | 21.98 | 22.04 | 1,358,265 | -0.16(-0.74%) |
Jul 18, 2016 | 22.16 | 22.33 | 22.05 | 22.20 | 1,038,831 | +0.01(+0.04%) |
Jul 15, 2016 | 22.29 | 22.35 | 22.15 | 22.20 | 1,265,826 | -0.10(-0.46%) |
Jul 14, 2016 | 22.33 | 22.45 | 22.29 | 22.30 | 1,746,634 | +0.36(+1.65%) |
Jul 13, 2016 | 21.98 | 22.08 | 21.91 | 21.94 | 1,369,689 | +0.09(+0.43%) |
Jul 12, 2016 | 21.92 | 21.98 | 21.83 | 21.84 | 1,422,302 | +0.20(+0.92%) |
Jul 11, 2016 | 21.76 | 21.78 | 21.61 | 21.64 | 1,907,749 | +0.47(+2.24%) |
Jul 08, 2016 | 21.23 | 21.24 | 21.13 | 21.17 | 1,442,078 | +0.43(+2.08%) |
Jul 07, 2016 | 20.81 | 20.92 | 20.62 | 20.74 | 1,662,635 | +0.01(+0.04%) |
Jul 06, 2016 | 20.54 | 20.79 | 20.36 | 20.73 | 2,708,098 | -0.01(-0.04%) |
Jul 05, 2016 | 21.04 | 21.11 | 20.69 | 20.74 | 2,041,368 | -0.75(-3.49%) |