Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.01 | 26.38 | 25.92 | 26.21 | 642,437 | +0.26(+1.00%) |
Sep 29, 2016 | 26.13 | 26.13 | 25.87 | 25.95 | 623,229 | -0.16(-0.61%) |
Sep 28, 2016 | 26.14 | 26.23 | 25.86 | 26.11 | 453,291 | -0.02(-0.08%) |
Sep 27, 2016 | 26.01 | 26.49 | 25.98 | 26.13 | 410,297 | +0.14(+0.54%) |
Sep 26, 2016 | 25.63 | 26.16 | 25.63 | 25.99 | 478,856 | -0.01(-0.04%) |
Sep 23, 2016 | 26.01 | 26.28 | 25.82 | 26.00 | 988,816 | -0.18(-0.69%) |
Sep 22, 2016 | 26.49 | 26.50 | 25.97 | 26.18 | 666,585 | -0.21(-0.80%) |
Sep 21, 2016 | 25.58 | 26.41 | 25.57 | 26.39 | 917,047 | +0.79(+3.09%) |
Sep 20, 2016 | 25.39 | 25.79 | 25.28 | 25.60 | 938,226 | +0.51(+2.03%) |
Sep 19, 2016 | 24.83 | 25.21 | 24.80 | 25.09 | 707,518 | +0.30(+1.21%) |
Sep 16, 2016 | 24.74 | 24.83 | 24.20 | 24.79 | 1,120,822 | -0.04(-0.16%) |
Sep 15, 2016 | 24.60 | 24.93 | 24.12 | 24.83 | 913,066 | +0.28(+1.14%) |
Sep 14, 2016 | 25.34 | 25.49 | 24.47 | 24.55 | 1,165,916 | -0.68(-2.70%) |
Sep 13, 2016 | 25.54 | 25.73 | 24.62 | 25.23 | 1,354,118 | -0.46(-1.79%) |
Sep 12, 2016 | 25.47 | 25.83 | 25.26 | 25.69 | 1,608,108 | +0.52(+2.07%) |
Sep 09, 2016 | 26.04 | 26.26 | 24.86 | 25.17 | 1,561,596 | -1.03(-3.93%) |
Sep 08, 2016 | 26.14 | 26.50 | 26.09 | 26.20 | 1,678,902 | -0.14(-0.53%) |
Sep 07, 2016 | 26.88 | 26.90 | 26.01 | 26.34 | 6,843,445 | -0.87(-3.20%) |
Sep 06, 2016 | 27.76 | 27.98 | 26.96 | 27.21 | 527,532 | -0.27(-0.98%) |
Sep 02, 2016 | 27.70 | 27.48 | 27.48 | 27.48 | 598,000 | -0.18(-0.65%) |
Sep 01, 2016 | 28.37 | 28.60 | 26.72 | 27.66 | 4,100,881 | +2.24(+8.81%) |
Aug 31, 2016 | 25.73 | 26.26 | 25.23 | 25.42 | 1,194,888 | -0.30(-1.17%) |
Aug 30, 2016 | 25.97 | 26.10 | 25.31 | 25.72 | 1,038,632 | -0.36(-1.38%) |
Aug 29, 2016 | 26.90 | 26.90 | 25.97 | 26.08 | 500,214 | -0.34(-1.29%) |
Aug 26, 2016 | 26.50 | 26.98 | 26.05 | 26.42 | 504,095 | -0.28(-1.05%) |
Aug 25, 2016 | 27.71 | 27.74 | 26.50 | 26.70 | 714,619 | -1.22(-4.37%) |
Aug 24, 2016 | 28.14 | 28.33 | 27.87 | 27.92 | 232,705 | -0.20(-0.71%) |
Aug 23, 2016 | 27.54 | 28.28 | 27.54 | 28.12 | 683,266 | +0.72(+2.63%) |
Aug 22, 2016 | 27.83 | 28.00 | 27.33 | 27.40 | 306,364 | -0.32(-1.15%) |
Aug 19, 2016 | 27.91 | 27.94 | 27.58 | 27.72 | 344,242 | -0.08(-0.29%) |
Aug 18, 2016 | 27.09 | 27.84 | 26.90 | 27.80 | 543,602 | +0.82(+3.04%) |
Aug 17, 2016 | 26.67 | 27.16 | 26.28 | 26.98 | 332,953 | +0.12(+0.45%) |
Aug 16, 2016 | 27.26 | 27.45 | 26.77 | 26.86 | 380,124 | -0.43(-1.58%) |
Aug 15, 2016 | 27.91 | 28.00 | 27.19 | 27.29 | 251,223 | -0.46(-1.66%) |
Aug 12, 2016 | 27.62 | 27.98 | 27.22 | 27.75 | 565,044 | +0.27(+0.98%) |
Aug 11, 2016 | 27.38 | 27.52 | 27.02 | 27.48 | 451,603 | +0.47(+1.74%) |
Aug 10, 2016 | 26.88 | 27.36 | 26.87 | 27.01 | 392,276 | +0.11(+0.41%) |
Aug 09, 2016 | 27.17 | 27.26 | 26.75 | 26.90 | 442,155 | -0.26(-0.96%) |
Aug 08, 2016 | 27.02 | 27.17 | 26.76 | 27.16 | 465,685 | +0.27(+1.00%) |
Aug 05, 2016 | 26.57 | 27.00 | 26.57 | 26.89 | 301,463 | +0.36(+1.36%) |
Aug 04, 2016 | 26.40 | 26.80 | 26.19 | 26.53 | 350,167 | +0.17(+0.64%) |
Aug 03, 2016 | 25.72 | 26.41 | 24.70 | 26.36 | 650,179 | +0.45(+1.74%) |
Aug 02, 2016 | 27.37 | 27.49 | 25.24 | 25.91 | 1,497,187 | -1.29(-4.74%) |
Aug 01, 2016 | 26.23 | 27.37 | 25.75 | 27.20 | 1,654,264 | +1.06(+4.06%) |
Jul 29, 2016 | 25.66 | 26.35 | 25.43 | 26.14 | 364,712 | +0.56(+2.19%) |
Jul 28, 2016 | 25.77 | 25.77 | 25.21 | 25.58 | 238,984 | -0.14(-0.54%) |
Jul 27, 2016 | 25.93 | 26.00 | 25.55 | 25.72 | 544,755 | -0.21(-0.81%) |
Jul 26, 2016 | 25.91 | 26.42 | 25.53 | 25.93 | 501,420 | +0.00(+0.00%) |
Jul 25, 2016 | 25.84 | 26.02 | 25.10 | 25.93 | 586,188 | +0.18(+0.72%) |
Jul 22, 2016 | 25.68 | 25.68 | 25.44 | 25.75 | 290,445 | +0.09(+0.33%) |
Jul 21, 2016 | 26.00 | 26.09 | 25.36 | 25.66 | 393,853 | -0.38(-1.46%) |
Jul 20, 2016 | 26.13 | 26.33 | 25.96 | 26.04 | 400,586 | -0.11(-0.42%) |
Jul 19, 2016 | 25.84 | 26.83 | 25.79 | 26.15 | 1,046,147 | +0.45(+1.75%) |
Jul 18, 2016 | 24.80 | 25.83 | 24.67 | 25.70 | 929,542 | +0.94(+3.80%) |
Jul 15, 2016 | 24.69 | 24.83 | 24.37 | 24.76 | 450,622 | +0.22(+0.90%) |
Jul 14, 2016 | 24.63 | 24.78 | 24.00 | 24.54 | 544,243 | +0.23(+0.95%) |
Jul 13, 2016 | 25.14 | 25.17 | 24.25 | 24.31 | 403,312 | -0.81(-3.22%) |
Jul 12, 2016 | 25.41 | 25.44 | 24.95 | 25.12 | 783,409 | -0.07(-0.28%) |
Jul 11, 2016 | 24.89 | 25.39 | 24.74 | 25.19 | 747,331 | +0.45(+1.82%) |
Jul 08, 2016 | 24.24 | 24.83 | 24.06 | 24.74 | 548,586 | +0.68(+2.83%) |
Jul 07, 2016 | 24.24 | 24.34 | 23.87 | 24.06 | 413,825 | +0.19(+0.80%) |
Jul 05, 2016 | 24.69 | 24.87 | 23.75 | 23.87 | 365,767 | -0.94(-3.79%) |