Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.90 | 25.95 | 25.78 | 25.95 | 9,673 | +0.05(+0.19%) |
Sep 29, 2016 | 26.28 | 26.30 | 25.71 | 25.90 | 28,084 | -0.56(-2.12%) |
Sep 28, 2016 | 26.42 | 26.47 | 26.30 | 26.46 | 5,316 | -0.11(-0.41%) |
Sep 27, 2016 | 26.52 | 26.58 | 26.44 | 26.57 | 20,959 | +0.03(+0.11%) |
Sep 26, 2016 | 26.41 | 26.54 | 26.41 | 26.54 | 9,398 | +0.11(+0.42%) |
Sep 23, 2016 | 26.49 | 26.54 | 26.43 | 26.43 | 11,012 | +0.01(+0.04%) |
Sep 22, 2016 | 26.48 | 26.52 | 26.41 | 26.42 | 21,021 | -0.08(-0.30%) |
Sep 21, 2016 | 26.39 | 26.50 | 26.34 | 26.50 | 21,285 | +0.17(+0.64%) |
Sep 20, 2016 | 26.37 | 26.41 | 26.30 | 26.33 | 13,999 | -0.06(-0.22%) |
Sep 19, 2016 | 26.34 | 26.39 | 26.24 | 26.39 | 6,590 | +0.06(+0.23%) |
Sep 16, 2016 | 26.30 | 26.38 | 26.29 | 26.33 | 11,427 | -0.06(-0.23%) |
Sep 15, 2016 | 26.03 | 26.39 | 26.03 | 26.39 | 32,607 | +0.38(+1.46%) |
Sep 14, 2016 | 26.00 | 26.14 | 26.00 | 26.01 | 6,549 | +0.03(+0.12%) |
Sep 13, 2016 | 26.07 | 26.20 | 25.98 | 25.98 | 5,581 | -0.03(-0.12%) |
Sep 12, 2016 | 25.90 | 26.12 | 25.90 | 26.01 | 6,129 | -0.09(-0.34%) |
Sep 09, 2016 | 26.22 | 26.29 | 26.07 | 26.10 | 5,970 | -0.21(-0.80%) |
Sep 08, 2016 | 26.16 | 26.32 | 26.15 | 26.31 | 9,730 | +0.11(+0.42%) |
Sep 07, 2016 | 26.20 | 26.36 | 26.20 | 26.20 | 7,161 | +0.02(+0.08%) |
Sep 06, 2016 | 26.37 | 26.37 | 26.15 | 26.18 | 7,809 | -0.14(-0.53%) |
Sep 02, 2016 | 26.36 | 26.32 | 26.32 | 26.32 | 15,600 | +0.06(+0.23%) |
Sep 01, 2016 | 26.32 | 26.36 | 26.26 | 26.26 | 8,307 | -0.04(-0.15%) |
Aug 31, 2016 | 26.28 | 26.39 | 26.25 | 26.30 | 11,867 | +0.05(+0.19%) |
Aug 30, 2016 | 26.39 | 26.39 | 26.25 | 26.25 | 6,925 | -0.02(-0.08%) |
Aug 29, 2016 | 26.24 | 26.33 | 26.24 | 26.27 | 7,591 | +0.07(+0.27%) |
Aug 26, 2016 | 26.31 | 26.33 | 26.20 | 26.20 | 7,171 | -0.11(-0.42%) |
Aug 25, 2016 | 26.14 | 26.31 | 26.00 | 26.31 | 14,453 | +0.14(+0.53%) |
Aug 24, 2016 | 26.16 | 26.28 | 26.15 | 26.17 | 10,013 | -0.02(-0.08%) |
Aug 23, 2016 | 26.27 | 26.28 | 26.16 | 26.19 | 8,120 | -0.07(-0.27%) |
Aug 22, 2016 | 26.09 | 26.26 | 26.09 | 26.26 | 6,119 | +0.01(+0.04%) |
Aug 19, 2016 | 26.13 | 26.25 | 26.01 | 26.25 | 4,238 | +0.10(+0.38%) |
Aug 18, 2016 | 26.00 | 26.23 | 26.00 | 26.15 | 7,014 | +0.04(+0.15%) |
Aug 17, 2016 | 25.95 | 26.12 | 25.93 | 26.11 | 6,366 | +0.20(+0.77%) |
Aug 16, 2016 | 26.21 | 26.21 | 25.87 | 25.91 | 15,309 | -0.29(-1.11%) |
Aug 15, 2016 | 26.12 | 26.28 | 26.12 | 26.20 | 9,772 | -0.19(-0.72%) |
Aug 12, 2016 | 26.15 | 26.39 | 26.07 | 26.39 | 4,521 | +0.07(+0.27%) |
Aug 11, 2016 | 26.46 | 26.79 | 26.30 | 26.32 | 18,195 | -0.05(-0.19%) |
Aug 10, 2016 | 26.38 | 26.40 | 26.34 | 26.37 | 13,903 | -0.09(-0.34%) |
Aug 09, 2016 | 26.36 | 26.46 | 26.23 | 26.46 | 25,880 | +0.10(+0.38%) |
Aug 08, 2016 | 26.20 | 26.36 | 26.16 | 26.36 | 9,195 | +0.05(+0.19%) |
Aug 05, 2016 | 26.29 | 26.31 | 26.08 | 26.31 | 24,873 | +0.00(+0.00%) |
Aug 04, 2016 | 26.27 | 26.31 | 25.95 | 26.31 | 17,053 | +0.02(+0.09%) |
Aug 03, 2016 | 26.20 | 26.33 | 26.17 | 26.29 | 20,885 | -0.11(-0.44%) |
Aug 02, 2016 | 26.42 | 26.46 | 26.14 | 26.40 | 12,659 | +0.05(+0.18%) |
Aug 01, 2016 | 26.10 | 26.49 | 26.06 | 26.35 | 8,893 | +0.24(+0.92%) |
Jul 29, 2016 | 26.05 | 26.11 | 25.97 | 26.11 | 10,331 | +0.09(+0.35%) |
Jul 28, 2016 | 25.97 | 26.05 | 25.97 | 26.02 | 6,783 | +0.01(+0.04%) |
Jul 27, 2016 | 26.00 | 26.01 | 25.95 | 26.01 | 11,872 | +0.03(+0.12%) |
Jul 26, 2016 | 25.94 | 25.98 | 25.87 | 25.98 | 8,848 | +0.03(+0.12%) |
Jul 25, 2016 | 25.86 | 25.96 | 25.86 | 25.95 | 7,556 | +0.21(+0.84%) |
Jul 22, 2016 | 25.84 | 25.92 | 25.73 | 25.73 | 7,425 | -0.00(-0.02%) |
Jul 21, 2016 | 25.75 | 25.85 | 25.74 | 25.74 | 15,636 | -0.04(-0.16%) |
Jul 20, 2016 | 25.82 | 25.91 | 25.76 | 25.78 | 14,915 | +0.02(+0.08%) |
Jul 19, 2016 | 25.79 | 25.85 | 25.76 | 25.76 | 9,977 | +0.01(+0.04%) |
Jul 18, 2016 | 25.78 | 25.87 | 25.75 | 25.75 | 12,089 | -0.01(-0.04%) |
Jul 15, 2016 | 25.75 | 25.96 | 25.67 | 25.76 | 30,751 | +0.08(+0.31%) |
Jul 14, 2016 | 25.76 | 25.78 | 25.61 | 25.68 | 5,481 | +0.02(+0.08%) |
Jul 13, 2016 | 25.74 | 25.75 | 25.64 | 25.66 | 7,894 | -0.09(-0.35%) |
Jul 12, 2016 | 25.84 | 25.84 | 25.75 | 25.75 | 11,736 | +0.01(+0.04%) |
Jul 11, 2016 | 25.81 | 25.90 | 25.69 | 25.74 | 34,276 | -0.06(-0.23%) |
Jul 08, 2016 | 25.92 | 26.35 | 25.78 | 25.80 | 33,868 | -0.01(-0.04%) |
Jul 07, 2016 | 25.72 | 25.92 | 25.71 | 25.81 | 20,898 | +0.10(+0.37%) |
Jul 06, 2016 | 25.66 | 25.79 | 25.59 | 25.71 | 13,025 | +0.01(+0.06%) |
Jul 05, 2016 | 25.59 | 25.70 | 25.43 | 25.70 | 18,549 | -0.03(-0.12%) |