Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.11 | 25.45 | 24.90 | 25.31 | 1,191,232 | +0.43(+1.72%) |
Sep 29, 2016 | 25.12 | 25.35 | 24.73 | 24.88 | 1,627,519 | -0.28(-1.11%) |
Sep 28, 2016 | 25.01 | 25.17 | 24.74 | 25.16 | 1,381,638 | +0.34(+1.38%) |
Sep 27, 2016 | 24.57 | 24.86 | 24.47 | 24.82 | 1,472,922 | +0.12(+0.47%) |
Sep 26, 2016 | 25.01 | 25.08 | 24.66 | 24.70 | 1,320,462 | -0.53(-2.10%) |
Sep 23, 2016 | 25.22 | 25.44 | 25.13 | 25.23 | 1,385,748 | -0.12(-0.46%) |
Sep 22, 2016 | 25.29 | 25.38 | 25.22 | 25.35 | 1,605,630 | +0.08(+0.31%) |
Sep 21, 2016 | 25.34 | 25.44 | 25.04 | 25.27 | 1,193,617 | +0.07(+0.28%) |
Sep 20, 2016 | 25.43 | 25.57 | 25.13 | 25.20 | 1,079,008 | -0.10(-0.40%) |
Sep 19, 2016 | 25.28 | 25.64 | 25.20 | 25.30 | 920,251 | +0.08(+0.31%) |
Sep 16, 2016 | 25.20 | 25.34 | 25.03 | 25.22 | 2,091,862 | -0.23(-0.92%) |
Sep 15, 2016 | 25.13 | 25.47 | 25.08 | 25.46 | 1,272,558 | +0.36(+1.43%) |
Sep 14, 2016 | 25.15 | 25.40 | 25.04 | 25.10 | 1,411,814 | -0.09(-0.34%) |
Sep 13, 2016 | 25.40 | 25.40 | 24.88 | 25.19 | 1,774,452 | -0.47(-1.85%) |
Sep 12, 2016 | 25.16 | 25.66 | 24.95 | 25.66 | 1,975,003 | +0.34(+1.35%) |
Sep 09, 2016 | 25.54 | 25.75 | 25.32 | 25.32 | 1,658,734 | -0.26(-1.00%) |
Sep 08, 2016 | 25.63 | 25.75 | 25.39 | 25.58 | 995,758 | -0.01(-0.03%) |
Sep 07, 2016 | 25.35 | 25.58 | 25.29 | 25.58 | 1,264,407 | +0.20(+0.79%) |
Sep 06, 2016 | 25.98 | 26.04 | 25.35 | 25.38 | 1,259,615 | -0.60(-2.30%) |
Sep 02, 2016 | 25.64 | 25.98 | 25.98 | 25.98 | 1,955,517 | +0.45(+1.76%) |
Sep 01, 2016 | 25.75 | 25.83 | 25.23 | 25.53 | 985,444 | -0.12(-0.45%) |
Aug 31, 2016 | 25.85 | 25.87 | 25.40 | 25.64 | 1,102,896 | -0.09(-0.36%) |
Aug 30, 2016 | 25.61 | 25.79 | 25.56 | 25.74 | 758,520 | +0.20(+0.79%) |
Aug 29, 2016 | 25.33 | 25.64 | 25.33 | 25.54 | 915,610 | +0.22(+0.89%) |
Aug 26, 2016 | 25.10 | 25.38 | 25.02 | 25.31 | 1,156,502 | +0.28(+1.11%) |
Aug 25, 2016 | 24.92 | 25.09 | 24.89 | 25.03 | 1,059,482 | +0.11(+0.44%) |
Aug 24, 2016 | 24.94 | 25.11 | 24.86 | 24.92 | 553,745 | -0.02(-0.09%) |
Aug 23, 2016 | 24.92 | 25.23 | 24.87 | 24.95 | 1,005,751 | -0.16(-0.65%) |
Aug 22, 2016 | 25.02 | 25.16 | 24.97 | 25.11 | 714,562 | -0.02(-0.09%) |
Aug 19, 2016 | 24.87 | 25.14 | 24.77 | 25.13 | 1,268,457 | +0.16(+0.62%) |
Aug 18, 2016 | 24.75 | 24.99 | 24.69 | 24.98 | 888,722 | +0.23(+0.94%) |
Aug 17, 2016 | 24.52 | 24.83 | 24.52 | 24.75 | 1,089,329 | +0.15(+0.60%) |
Aug 16, 2016 | 24.51 | 24.75 | 24.49 | 24.60 | 1,093,697 | -0.05(-0.19%) |
Aug 15, 2016 | 24.30 | 24.69 | 24.22 | 24.64 | 890,095 | +0.45(+1.86%) |
Aug 12, 2016 | 24.02 | 24.20 | 23.93 | 24.20 | 722,499 | -0.12(-0.48%) |
Aug 11, 2016 | 24.36 | 24.42 | 24.24 | 24.31 | 784,288 | +0.05(+0.19%) |
Aug 10, 2016 | 24.61 | 24.69 | 24.25 | 24.27 | 757,941 | -0.43(-1.76%) |
Aug 09, 2016 | 24.55 | 24.71 | 24.55 | 24.70 | 648,869 | +0.11(+0.44%) |
Aug 08, 2016 | 24.71 | 24.80 | 24.55 | 24.59 | 788,332 | -0.08(-0.31%) |
Aug 05, 2016 | 24.03 | 24.68 | 23.95 | 24.67 | 1,436,297 | +0.93(+3.92%) |
Aug 04, 2016 | 23.61 | 23.81 | 23.60 | 23.74 | 975,354 | +0.10(+0.43%) |
Aug 03, 2016 | 23.24 | 23.64 | 23.24 | 23.64 | 771,794 | +0.43(+1.84%) |
Aug 02, 2016 | 23.39 | 23.54 | 23.06 | 23.21 | 1,305,761 | -0.19(-0.79%) |
Aug 01, 2016 | 23.63 | 23.75 | 23.37 | 23.40 | 880,107 | -0.20(-0.85%) |
Jul 29, 2016 | 23.71 | 23.83 | 23.58 | 23.60 | 804,768 | -0.19(-0.81%) |
Jul 28, 2016 | 23.75 | 23.87 | 23.59 | 23.79 | 495,620 | -0.05(-0.23%) |
Jul 27, 2016 | 23.89 | 24.09 | 23.78 | 23.85 | 819,937 | -0.02(-0.10%) |
Jul 26, 2016 | 23.65 | 23.92 | 23.65 | 23.87 | 737,587 | +0.13(+0.56%) |
Jul 25, 2016 | 23.92 | 23.96 | 23.73 | 23.74 | 670,012 | -0.21(-0.87%) |
Jul 22, 2016 | 23.74 | 24.00 | 23.58 | 23.95 | 923,066 | +0.26(+1.08%) |
Jul 21, 2016 | 23.64 | 23.73 | 23.53 | 23.69 | 1,337,962 | +0.05(+0.23%) |
Jul 20, 2016 | 23.82 | 23.83 | 23.51 | 23.64 | 1,034,219 | +0.04(+0.16%) |
Jul 19, 2016 | 23.45 | 23.78 | 23.13 | 23.60 | 1,344,084 | +0.30(+1.30%) |
Jul 18, 2016 | 23.26 | 23.39 | 22.77 | 23.30 | 1,532,202 | -0.01(-0.03%) |
Jul 15, 2016 | 23.40 | 23.47 | 23.17 | 23.30 | 925,264 | +0.09(+0.37%) |
Jul 14, 2016 | 23.42 | 23.47 | 23.15 | 23.22 | 1,028,941 | +0.31(+1.35%) |
Jul 13, 2016 | 22.91 | 23.09 | 22.86 | 22.91 | 1,514,327 | -0.09(-0.40%) |
Jul 12, 2016 | 22.78 | 23.05 | 22.75 | 23.00 | 1,231,807 | +0.53(+2.38%) |
Jul 11, 2016 | 22.30 | 22.60 | 22.30 | 22.47 | 1,110,946 | +0.33(+1.47%) |
Jul 08, 2016 | 22.31 | 22.47 | 22.12 | 22.14 | 1,440,508 | +0.23(+1.06%) |
Jul 07, 2016 | 21.58 | 21.99 | 21.58 | 21.91 | 2,546,202 | +0.34(+1.58%) |
Jul 06, 2016 | 21.19 | 21.64 | 21.13 | 21.57 | 1,743,110 | +0.13(+0.61%) |
Jul 05, 2016 | 21.72 | 21.76 | 21.30 | 21.44 | 1,379,863 | -0.57(-2.57%) |