Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.03 | 25.11 | 24.86 | 24.86 | 25,025 | -0.05(-0.20%) |
Sep 29, 2016 | 25.06 | 25.21 | 24.91 | 24.91 | 21,631 | -0.07(-0.26%) |
Sep 28, 2016 | 25.30 | 25.30 | 24.98 | 24.98 | 20,573 | -0.15(-0.59%) |
Sep 27, 2016 | 25.39 | 25.39 | 25.11 | 25.12 | 12,918 | -0.15(-0.58%) |
Sep 26, 2016 | 25.26 | 25.35 | 25.21 | 25.27 | 14,335 | +0.01(+0.03%) |
Sep 23, 2016 | 25.21 | 25.26 | 25.07 | 25.26 | 14,087 | -0.00(-0.02%) |
Sep 22, 2016 | 25.19 | 25.29 | 25.09 | 25.27 | 14,731 | +0.34(+1.37%) |
Sep 21, 2016 | 24.67 | 24.98 | 24.37 | 24.93 | 19,912 | +0.36(+1.47%) |
Sep 20, 2016 | 24.70 | 24.73 | 24.55 | 24.57 | 16,256 | +0.03(+0.13%) |
Sep 19, 2016 | 24.42 | 24.62 | 24.41 | 24.53 | 15,405 | +0.26(+1.08%) |
Sep 16, 2016 | 24.49 | 24.49 | 24.15 | 24.27 | 10,791 | -0.25(-1.00%) |
Sep 15, 2016 | 24.09 | 24.52 | 24.09 | 24.52 | 17,467 | +0.27(+1.10%) |
Sep 14, 2016 | 24.40 | 24.40 | 24.21 | 24.25 | 22,528 | +0.03(+0.11%) |
Sep 13, 2016 | 24.73 | 24.73 | 24.19 | 24.22 | 29,312 | -0.56(-2.25%) |
Sep 12, 2016 | 24.57 | 24.88 | 24.39 | 24.78 | 30,644 | +0.08(+0.33%) |
Sep 09, 2016 | 25.60 | 25.60 | 24.59 | 24.70 | 70,037 | -0.90(-3.52%) |
Sep 08, 2016 | 25.80 | 25.80 | 25.57 | 25.60 | 26,124 | -0.18(-0.70%) |
Sep 07, 2016 | 25.73 | 25.81 | 25.57 | 25.78 | 48,471 | +0.16(+0.64%) |
Sep 06, 2016 | 25.96 | 25.96 | 25.32 | 25.62 | 97,346 | +0.30(+1.17%) |
Sep 02, 2016 | 24.98 | 25.32 | 25.32 | 25.32 | 26,376 | +0.39(+1.58%) |
Sep 01, 2016 | 25.11 | 25.11 | 24.78 | 24.93 | 6,882 | -0.13(-0.50%) |
Aug 31, 2016 | 25.05 | 25.05 | 24.82 | 25.05 | 10,373 | +0.10(+0.39%) |
Aug 30, 2016 | 24.91 | 25.09 | 24.88 | 24.96 | 4,719 | +0.02(+0.07%) |
Aug 29, 2016 | 24.68 | 25.09 | 24.68 | 24.94 | 14,463 | +0.04(+0.16%) |
Aug 26, 2016 | 25.30 | 25.30 | 24.73 | 24.90 | 21,899 | -0.25(-1.00%) |
Aug 25, 2016 | 25.18 | 25.19 | 25.12 | 25.15 | 5,652 | +0.05(+0.19%) |
Aug 24, 2016 | 25.23 | 25.23 | 25.03 | 25.10 | 2,267 | -0.15(-0.59%) |
Aug 23, 2016 | 25.28 | 25.30 | 25.17 | 25.25 | 9,741 | +0.21(+0.86%) |
Aug 22, 2016 | 25.00 | 25.09 | 24.94 | 25.04 | 9,742 | +0.06(+0.26%) |
Aug 19, 2016 | 25.04 | 25.07 | 24.88 | 24.97 | 11,306 | -0.08(-0.32%) |
Aug 18, 2016 | 24.99 | 25.15 | 24.91 | 25.05 | 25,390 | +0.09(+0.35%) |
Aug 17, 2016 | 24.99 | 25.02 | 24.75 | 24.97 | 18,745 | -0.00(-0.01%) |
Aug 16, 2016 | 25.22 | 25.22 | 24.91 | 24.97 | 15,022 | -0.24(-0.96%) |
Aug 15, 2016 | 25.28 | 25.33 | 25.20 | 25.21 | 8,054 | -0.02(-0.08%) |
Aug 12, 2016 | 25.15 | 25.39 | 25.15 | 25.23 | 19,935 | +0.07(+0.26%) |
Aug 11, 2016 | 25.39 | 25.39 | 25.15 | 25.17 | 17,549 | -0.15(-0.61%) |
Aug 10, 2016 | 25.18 | 25.48 | 25.18 | 25.32 | 10,973 | +0.10(+0.41%) |
Aug 09, 2016 | 25.07 | 25.34 | 25.07 | 25.22 | 13,522 | +0.10(+0.38%) |
Aug 08, 2016 | 25.41 | 25.41 | 25.12 | 25.12 | 19,862 | -0.12(-0.49%) |
Aug 05, 2016 | 25.28 | 25.28 | 25.12 | 25.25 | 8,218 | +0.10(+0.39%) |
Aug 04, 2016 | 25.30 | 25.30 | 25.13 | 25.15 | 13,002 | -0.05(-0.19%) |
Aug 03, 2016 | 25.18 | 25.23 | 24.99 | 25.20 | 13,359 | +0.08(+0.32%) |
Aug 02, 2016 | 25.43 | 25.49 | 25.02 | 25.12 | 10,108 | -0.26(-1.03%) |
Aug 01, 2016 | 25.51 | 25.51 | 25.23 | 25.38 | 17,325 | +0.05(+0.22%) |
Jul 29, 2016 | 25.08 | 25.37 | 25.08 | 25.32 | 7,721 | +0.18(+0.73%) |
Jul 28, 2016 | 24.98 | 25.16 | 24.81 | 25.14 | 33,946 | +0.16(+0.63%) |
Jul 27, 2016 | 25.07 | 25.08 | 24.88 | 24.98 | 8,555 | -0.03(-0.13%) |
Jul 26, 2016 | 25.13 | 25.13 | 24.98 | 25.02 | 4,659 | -0.07(-0.29%) |
Jul 25, 2016 | 25.24 | 25.24 | 25.02 | 25.09 | 18,500 | -0.12(-0.48%) |
Jul 22, 2016 | 25.10 | 25.24 | 24.94 | 25.21 | 16,834 | +0.19(+0.78%) |
Jul 21, 2016 | 25.08 | 25.08 | 24.85 | 25.02 | 17,356 | +0.06(+0.26%) |
Jul 20, 2016 | 24.81 | 24.98 | 24.81 | 24.95 | 22,989 | +0.05(+0.20%) |
Jul 19, 2016 | 24.77 | 24.92 | 24.65 | 24.90 | 18,133 | +0.13(+0.52%) |
Jul 18, 2016 | 24.82 | 24.82 | 24.63 | 24.77 | 81,253 | +0.15(+0.59%) |
Jul 15, 2016 | 24.61 | 24.63 | 24.42 | 24.63 | 218,688 | +0.06(+0.23%) |
Jul 14, 2016 | 24.81 | 24.81 | 24.52 | 24.57 | 194,811 | -0.09(-0.36%) |
Jul 13, 2016 | 24.76 | 24.76 | 24.61 | 24.66 | 9,722 | +0.08(+0.33%) |
Jul 12, 2016 | 24.60 | 24.71 | 24.46 | 24.58 | 14,831 | +0.07(+0.27%) |
Jul 11, 2016 | 24.35 | 24.55 | 24.18 | 24.51 | 14,374 | +0.16(+0.66%) |
Jul 08, 2016 | 24.16 | 24.50 | 24.21 | 24.35 | 6,623 | +0.14(+0.58%) |
Jul 07, 2016 | 24.55 | 24.55 | 24.18 | 24.21 | 7,551 | -0.15(-0.62%) |
Jul 05, 2016 | 24.74 | 24.74 | 24.16 | 24.36 | 13,027 | -0.03(-0.11%) |