Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.56 | 25.63 | 25.47 | 25.58 | 393,106 | +0.12(+0.45%) |
Sep 29, 2016 | 25.74 | 25.82 | 25.40 | 25.47 | 451,490 | -0.27(-1.06%) |
Sep 28, 2016 | 25.56 | 25.75 | 25.33 | 25.74 | 512,345 | +0.27(+1.04%) |
Sep 27, 2016 | 25.34 | 25.49 | 25.25 | 25.47 | 325,335 | +0.22(+0.86%) |
Sep 26, 2016 | 25.37 | 25.44 | 25.25 | 25.25 | 570,941 | -0.31(-1.21%) |
Sep 23, 2016 | 25.72 | 25.76 | 25.54 | 25.56 | 829,200 | -0.33(-1.26%) |
Sep 22, 2016 | 25.96 | 26.05 | 25.79 | 25.89 | 647,167 | +0.06(+0.23%) |
Sep 21, 2016 | 25.40 | 25.86 | 25.34 | 25.83 | 831,227 | +0.69(+2.76%) |
Sep 20, 2016 | 25.24 | 25.26 | 25.14 | 25.14 | 451,824 | +0.07(+0.27%) |
Sep 19, 2016 | 25.18 | 25.29 | 25.04 | 25.07 | 324,764 | +0.22(+0.88%) |
Sep 16, 2016 | 24.84 | 24.92 | 24.70 | 24.85 | 290,170 | -0.17(-0.67%) |
Sep 15, 2016 | 24.84 | 25.07 | 24.71 | 25.02 | 918,473 | +0.33(+1.35%) |
Sep 14, 2016 | 24.74 | 24.89 | 24.68 | 24.68 | 625,180 | +0.07(+0.30%) |
Sep 13, 2016 | 24.88 | 24.98 | 24.51 | 24.61 | 472,854 | -0.64(-2.53%) |
Sep 12, 2016 | 24.77 | 25.31 | 24.72 | 25.25 | 522,173 | +0.15(+0.61%) |
Sep 09, 2016 | 25.52 | 25.52 | 25.09 | 25.10 | 526,440 | -0.77(-2.96%) |
Sep 08, 2016 | 25.98 | 26.04 | 25.83 | 25.86 | 376,028 | -0.08(-0.31%) |
Sep 07, 2016 | 26.09 | 26.09 | 25.89 | 25.94 | 4,406,150 | -0.14(-0.54%) |
Sep 06, 2016 | 25.81 | 26.11 | 25.77 | 26.08 | 230,966 | +0.63(+2.46%) |
Sep 02, 2016 | 25.44 | 25.46 | 25.46 | 25.46 | 764,004 | +0.27(+1.06%) |
Sep 01, 2016 | 25.10 | 25.19 | 25.00 | 25.19 | 164,986 | +0.09(+0.37%) |
Aug 31, 2016 | 25.23 | 25.26 | 25.00 | 25.10 | 166,832 | -0.29(-1.16%) |
Aug 30, 2016 | 25.48 | 25.52 | 25.32 | 25.39 | 121,175 | -0.13(-0.50%) |
Aug 29, 2016 | 25.28 | 25.53 | 25.28 | 25.52 | 273,834 | +0.21(+0.82%) |
Aug 26, 2016 | 25.63 | 25.84 | 25.15 | 25.31 | 634,983 | -0.26(-1.02%) |
Aug 25, 2016 | 25.46 | 25.59 | 25.46 | 25.57 | 137,580 | +0.04(+0.16%) |
Aug 24, 2016 | 25.44 | 25.58 | 25.43 | 25.53 | 295,234 | +0.03(+0.10%) |
Aug 23, 2016 | 25.82 | 25.84 | 25.50 | 25.50 | 447,772 | -0.13(-0.49%) |
Aug 22, 2016 | 25.71 | 25.71 | 25.55 | 25.63 | 201,578 | -0.35(-1.33%) |
Aug 19, 2016 | 25.86 | 25.99 | 25.74 | 25.98 | 426,858 | -0.14(-0.54%) |
Aug 18, 2016 | 26.09 | 26.12 | 26.00 | 26.12 | 214,476 | +0.11(+0.41%) |
Aug 17, 2016 | 25.91 | 26.05 | 25.72 | 26.01 | 394,102 | -0.11(-0.41%) |
Aug 16, 2016 | 26.19 | 26.19 | 26.06 | 26.12 | 341,215 | -0.11(-0.43%) |
Aug 15, 2016 | 26.12 | 26.28 | 26.12 | 26.23 | 365,021 | +0.24(+0.92%) |
Aug 12, 2016 | 26.02 | 26.10 | 25.89 | 25.99 | 251,560 | -0.09(-0.36%) |
Aug 11, 2016 | 25.81 | 26.09 | 25.80 | 26.08 | 390,078 | +0.28(+1.09%) |
Aug 10, 2016 | 25.96 | 26.00 | 25.78 | 25.80 | 279,678 | -0.05(-0.18%) |
Aug 09, 2016 | 25.81 | 25.96 | 25.81 | 25.85 | 581,229 | +0.25(+0.96%) |
Aug 08, 2016 | 25.59 | 25.71 | 25.59 | 25.60 | 2,363,229 | +0.10(+0.39%) |
Aug 05, 2016 | 25.40 | 25.52 | 25.35 | 25.50 | 288,890 | +0.19(+0.74%) |
Aug 04, 2016 | 25.16 | 25.37 | 25.10 | 25.32 | 393,785 | +0.21(+0.82%) |
Aug 03, 2016 | 24.78 | 25.11 | 24.73 | 25.11 | 302,588 | +0.23(+0.91%) |
Aug 02, 2016 | 25.08 | 25.10 | 24.75 | 24.88 | 215,974 | -0.15(-0.61%) |
Aug 01, 2016 | 25.25 | 25.25 | 25.03 | 25.04 | 456,929 | -0.13(-0.53%) |
Jul 29, 2016 | 25.01 | 25.23 | 24.94 | 25.17 | 416,198 | +0.15(+0.61%) |
Jul 28, 2016 | 25.00 | 25.02 | 24.86 | 25.02 | 180,774 | +0.03(+0.11%) |
Jul 27, 2016 | 24.99 | 25.09 | 24.80 | 24.99 | 365,091 | +0.01(+0.05%) |
Jul 26, 2016 | 24.88 | 24.98 | 24.83 | 24.98 | 295,398 | +0.15(+0.59%) |
Jul 25, 2016 | 24.99 | 24.99 | 24.76 | 24.83 | 130,131 | -0.26(-1.04%) |
Jul 22, 2016 | 24.99 | 25.10 | 24.93 | 25.09 | 285,330 | +0.16(+0.64%) |
Jul 21, 2016 | 25.00 | 25.06 | 24.88 | 24.93 | 338,280 | -0.05(-0.21%) |
Jul 20, 2016 | 24.96 | 25.06 | 24.88 | 24.98 | 642,759 | +0.11(+0.43%) |
Jul 19, 2016 | 24.96 | 24.97 | 24.80 | 24.88 | 258,801 | -0.28(-1.11%) |
Jul 18, 2016 | 24.86 | 25.16 | 24.85 | 25.16 | 444,471 | +0.26(+1.04%) |
Jul 15, 2016 | 24.82 | 24.92 | 24.74 | 24.90 | 2,776,372 | +0.11(+0.43%) |
Jul 14, 2016 | 24.69 | 24.86 | 24.66 | 24.79 | 260,102 | +0.34(+1.39%) |
Jul 13, 2016 | 24.46 | 24.51 | 24.28 | 24.45 | 234,495 | +0.06(+0.25%) |
Jul 12, 2016 | 24.37 | 24.46 | 24.27 | 24.39 | 342,613 | +0.37(+1.53%) |
Jul 11, 2016 | 23.99 | 24.10 | 23.98 | 24.02 | 530,470 | +0.27(+1.12%) |
Jul 08, 2016 | 23.59 | 23.79 | 23.27 | 23.76 | 336,442 | +0.49(+2.12%) |
Jul 07, 2016 | 23.51 | 23.56 | 23.20 | 23.27 | 863,286 | -0.17(-0.71%) |
Jul 06, 2016 | 23.13 | 23.43 | 23.05 | 23.43 | 331,808 | +0.03(+0.11%) |
Jul 05, 2016 | 23.51 | 23.61 | 23.35 | 23.41 | 116,985 | -0.39(-1.65%) |