Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.39 | 25.57 | 25.35 | 25.57 | 12,418 | +0.26(+1.02%) |
Sep 29, 2016 | 25.50 | 25.50 | 25.31 | 25.31 | 46,921 | -0.20(-0.77%) |
Sep 28, 2016 | 25.43 | 25.51 | 25.39 | 25.51 | 1,433 | +0.14(+0.57%) |
Sep 27, 2016 | 25.30 | 25.39 | 25.28 | 25.36 | 5,090 | +0.05(+0.21%) |
Sep 26, 2016 | 25.32 | 25.38 | 25.29 | 25.31 | 7,465 | -0.15(-0.58%) |
Sep 23, 2016 | 25.58 | 25.58 | 25.44 | 25.46 | 4,998 | -0.09(-0.34%) |
Sep 22, 2016 | 25.59 | 25.68 | 25.54 | 25.55 | 2,976 | +0.22(+0.85%) |
Sep 21, 2016 | 25.17 | 25.37 | 25.05 | 25.33 | 7,934 | +0.26(+1.03%) |
Sep 20, 2016 | 25.17 | 25.19 | 25.03 | 25.07 | 3,775 | +0.03(+0.13%) |
Sep 19, 2016 | 25.25 | 25.25 | 25.04 | 25.04 | 7,258 | -0.07(-0.27%) |
Sep 15, 2016 | 24.99 | 25.12 | 24.99 | 25.11 | 210 | +0.22(+0.89%) |
Sep 14, 2016 | 24.90 | 24.93 | 24.80 | 24.89 | 6,962 | +0.00(+0.00%) |
Sep 13, 2016 | 25.07 | 25.23 | 24.84 | 24.89 | 13,240 | -0.37(-1.48%) |
Sep 12, 2016 | 24.99 | 25.28 | 24.94 | 25.26 | 4,945 | +0.22(+0.86%) |
Sep 09, 2016 | 25.56 | 25.56 | 25.04 | 25.04 | 4,426 | -0.63(-2.44%) |
Sep 08, 2016 | 25.99 | 25.99 | 25.66 | 25.67 | 22,570 | -0.02(-0.09%) |
Sep 07, 2016 | 25.76 | 25.76 | 25.64 | 25.69 | 1,448 | +0.05(+0.20%) |
Sep 06, 2016 | 25.70 | 25.70 | 25.61 | 25.64 | 3,536 | -0.02(-0.08%) |
Sep 02, 2016 | 25.53 | 25.66 | 25.66 | 25.66 | 18,028 | +0.24(+0.94%) |
Sep 01, 2016 | 25.34 | 25.47 | 25.34 | 25.42 | 3,348 | -0.06(-0.22%) |
Aug 31, 2016 | 25.52 | 25.52 | 25.38 | 25.48 | 25,293 | -0.06(-0.25%) |
Aug 30, 2016 | 25.63 | 25.63 | 25.47 | 25.54 | 5,866 | -0.04(-0.14%) |
Aug 29, 2016 | 25.58 | 25.63 | 25.57 | 25.58 | 5,732 | +0.19(+0.76%) |
Aug 26, 2016 | 25.65 | 25.65 | 25.37 | 25.39 | 14,036 | -0.13(-0.52%) |
Aug 25, 2016 | 25.52 | 25.54 | 25.52 | 25.52 | 2,743 | +0.07(+0.26%) |
Aug 24, 2016 | 25.93 | 25.93 | 25.45 | 25.45 | 7,251 | -0.18(-0.72%) |
Aug 23, 2016 | 25.57 | 25.69 | 25.57 | 25.63 | 6,596 | +0.12(+0.47%) |
Aug 22, 2016 | 25.44 | 25.52 | 25.44 | 25.51 | 8,112 | +0.02(+0.06%) |
Aug 19, 2016 | 25.40 | 25.50 | 25.40 | 25.50 | 4,131 | +0.03(+0.13%) |
Aug 18, 2016 | 25.44 | 25.47 | 25.44 | 25.46 | 1,278 | +0.17(+0.66%) |
Aug 17, 2016 | 25.28 | 25.32 | 25.18 | 25.30 | 5,814 | -0.13(-0.50%) |
Aug 16, 2016 | 25.64 | 25.64 | 25.42 | 25.42 | 1,365 | -0.14(-0.55%) |
Aug 15, 2016 | 25.60 | 25.61 | 25.57 | 25.57 | 4,678 | +0.13(+0.49%) |
Aug 12, 2016 | 25.42 | 25.50 | 25.39 | 25.44 | 6,088 | -0.04(-0.14%) |
Aug 11, 2016 | 25.55 | 25.55 | 25.38 | 25.48 | 6,696 | +0.08(+0.30%) |
Aug 10, 2016 | 25.56 | 25.56 | 25.37 | 25.40 | 1,520 | +0.01(+0.02%) |
Aug 09, 2016 | 25.48 | 25.48 | 25.39 | 25.39 | 1,447 | -0.02(-0.07%) |
Aug 08, 2016 | 25.49 | 25.50 | 25.41 | 25.41 | 9,024 | +0.01(+0.05%) |
Aug 05, 2016 | 25.33 | 25.44 | 25.33 | 25.40 | 15,820 | +0.15(+0.60%) |
Aug 04, 2016 | 25.52 | 25.52 | 25.22 | 25.25 | 8,396 | +0.07(+0.27%) |
Aug 03, 2016 | 25.21 | 25.21 | 25.11 | 25.18 | 1,348 | +0.08(+0.30%) |
Aug 02, 2016 | 25.30 | 25.30 | 25.08 | 25.10 | 4,862 | -0.24(-0.93%) |
Aug 01, 2016 | 25.54 | 25.54 | 25.34 | 25.34 | 5,545 | -0.11(-0.42%) |
Jul 29, 2016 | 25.40 | 25.47 | 25.36 | 25.45 | 2,546 | +0.02(+0.06%) |
Jul 28, 2016 | 25.29 | 25.47 | 25.29 | 25.43 | 49,269 | +0.07(+0.29%) |
Jul 27, 2016 | 25.41 | 25.41 | 25.29 | 25.36 | 3,938,290 | -0.15(-0.58%) |
Jul 26, 2016 | 25.47 | 26.51 | 25.39 | 25.50 | 36,402 | +0.16(+0.62%) |
Jul 25, 2016 | 25.39 | 25.39 | 25.29 | 25.35 | 37,280 | -0.06(-0.25%) |
Jul 22, 2016 | 25.29 | 25.42 | 25.23 | 25.41 | 35,768 | +0.20(+0.78%) |
Jul 21, 2016 | 25.38 | 25.46 | 25.22 | 25.22 | 4,686 | -0.13(-0.52%) |
Jul 20, 2016 | 25.31 | 25.35 | 25.31 | 25.35 | 5,124 | +0.23(+0.93%) |
Jul 19, 2016 | 25.18 | 25.20 | 25.11 | 25.12 | 10,734 | -0.15(-0.59%) |
Jul 18, 2016 | 25.13 | 25.37 | 25.13 | 25.27 | 7,756 | +0.07(+0.29%) |
Jul 15, 2016 | 25.26 | 25.26 | 25.16 | 25.19 | 22,964 | -0.02(-0.06%) |
Jul 14, 2016 | 25.24 | 25.29 | 25.21 | 25.21 | 4,029 | +0.10(+0.40%) |
Jul 13, 2016 | 25.11 | 25.11 | 25.10 | 25.11 | 802 | -0.09(-0.35%) |
Jul 12, 2016 | 25.04 | 25.20 | 25.04 | 25.20 | 1,806 | +0.25(+1.01%) |
Jul 11, 2016 | 24.92 | 24.96 | 24.92 | 24.94 | 5,511 | +0.15(+0.59%) |
Jul 08, 2016 | 24.56 | 24.82 | 24.31 | 24.80 | 4,748 | +0.49(+2.01%) |
Jul 07, 2016 | 24.46 | 24.53 | 24.29 | 24.31 | 3,894 | +0.07(+0.30%) |
Jul 05, 2016 | 24.23 | 24.23 | 24.11 | 24.23 | 1,025 | -0.27(-1.09%) |