Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.47 | 26.09 | 25.47 | 26.00 | 22,732 | +0.65(+2.58%) |
Sep 29, 2016 | 25.58 | 25.61 | 25.35 | 25.35 | 4,685 | -0.77(-2.95%) |
Sep 28, 2016 | 25.95 | 26.12 | 25.82 | 26.12 | 3,927 | +0.36(+1.40%) |
Sep 27, 2016 | 25.04 | 25.76 | 24.99 | 25.76 | 5,360 | +0.22(+0.87%) |
Sep 26, 2016 | 25.50 | 25.64 | 25.45 | 25.54 | 2,546 | -0.65(-2.49%) |
Sep 23, 2016 | 26.27 | 26.30 | 26.19 | 26.19 | 2,329 | -0.47(-1.78%) |
Sep 22, 2016 | 26.74 | 26.74 | 26.66 | 26.66 | 2,294 | +0.63(+2.44%) |
Sep 21, 2016 | 26.08 | 26.08 | 26.00 | 26.03 | 2,012 | -0.11(-0.42%) |
Sep 20, 2016 | 26.37 | 26.37 | 25.93 | 26.14 | 11,130 | -0.93(-3.44%) |
Sep 19, 2016 | 27.28 | 27.32 | 26.91 | 27.07 | 3,697 | -0.24(-0.88%) |
Sep 16, 2016 | 27.30 | 27.34 | 27.19 | 27.31 | 1,771 | -0.47(-1.69%) |
Sep 15, 2016 | 27.23 | 27.78 | 27.23 | 27.78 | 6,294 | +0.47(+1.72%) |
Sep 14, 2016 | 27.12 | 27.33 | 27.12 | 27.31 | 1,143 | -0.32(-1.16%) |
Sep 13, 2016 | 27.69 | 27.71 | 27.61 | 27.63 | 3,148 | -0.50(-1.78%) |
Sep 12, 2016 | 27.26 | 28.13 | 27.26 | 28.13 | 17,794 | +0.53(+1.92%) |
Sep 09, 2016 | 27.83 | 27.94 | 27.60 | 27.60 | 13,196 | -0.40(-1.43%) |
Sep 08, 2016 | 27.57 | 28.08 | 27.57 | 28.00 | 4,913 | +1.16(+4.32%) |
Sep 07, 2016 | 26.75 | 27.08 | 26.75 | 26.84 | 1,743 | +0.04(+0.15%) |
Sep 06, 2016 | 26.62 | 26.82 | 26.62 | 26.80 | 3,469 | +0.80(+3.08%) |
Sep 02, 2016 | 26.00 | 26.00 | 26.00 | 0 | +0.05(+0.19%) | |
Sep 01, 2016 | 25.96 | 25.99 | 25.58 | 25.95 | 7,336 | +0.80(+3.18%) |
Aug 31, 2016 | 25.35 | 25.35 | 25.01 | 25.15 | 4,884 | -0.60(-2.33%) |
Aug 30, 2016 | 25.70 | 25.79 | 25.62 | 25.75 | 1,677 | +0.21(+0.84%) |
Aug 29, 2016 | 25.26 | 25.54 | 25.26 | 25.54 | 9,155 | +0.09(+0.33%) |
Aug 26, 2016 | 25.88 | 26.09 | 25.29 | 25.45 | 22,974 | -0.38(-1.47%) |
Aug 25, 2016 | 25.97 | 25.99 | 25.83 | 25.83 | 2,079 | -0.67(-2.52%) |
Aug 24, 2016 | 26.50 | 26.59 | 26.50 | 26.50 | 2,888 | +0.68(+2.63%) |
Aug 23, 2016 | 25.85 | 26.04 | 25.80 | 25.82 | 8,789 | +0.20(+0.78%) |
Aug 22, 2016 | 25.27 | 25.70 | 25.27 | 25.62 | 4,195 | +0.47(+1.87%) |
Aug 19, 2016 | 25.13 | 25.24 | 25.01 | 25.15 | 3,472 | -0.39(-1.51%) |
Aug 18, 2016 | 25.22 | 25.54 | 25.22 | 25.54 | 3,819 | +0.38(+1.50%) |
Aug 17, 2016 | 25.07 | 25.16 | 25.07 | 25.16 | 798 | -0.55(-2.15%) |
Aug 16, 2016 | 25.53 | 25.71 | 25.46 | 25.71 | 2,553 | -0.10(-0.39%) |
Aug 15, 2016 | 25.82 | 25.88 | 25.81 | 25.81 | 3,113 | -0.48(-1.83%) |
Aug 12, 2016 | 25.74 | 26.37 | 25.74 | 26.29 | 5,214 | +0.61(+2.38%) |
Aug 11, 2016 | 25.75 | 25.82 | 25.67 | 25.68 | 3,916 | -0.45(-1.72%) |
Aug 10, 2016 | 26.14 | 26.19 | 26.10 | 26.13 | 2,666 | -0.17(-0.65%) |
Aug 09, 2016 | 26.24 | 26.52 | 26.24 | 26.30 | 3,561 | +0.22(+0.84%) |
Aug 08, 2016 | 26.05 | 26.11 | 25.95 | 26.08 | 5,721 | +0.20(+0.77%) |
Aug 05, 2016 | 25.77 | 25.88 | 25.68 | 25.88 | 13,900 | +0.76(+3.03%) |
Aug 04, 2016 | 25.71 | 25.82 | 25.03 | 25.12 | 16,782 | -0.63(-2.45%) |
Aug 03, 2016 | 25.86 | 25.95 | 25.73 | 25.75 | 24,481 | -0.46(-1.76%) |
Aug 02, 2016 | 26.09 | 26.21 | 25.83 | 26.21 | 13,153 | -0.01(-0.04%) |
Aug 01, 2016 | 25.94 | 26.34 | 25.94 | 26.22 | 4,579 | -0.49(-1.83%) |
Jul 29, 2016 | 27.06 | 27.27 | 26.71 | 26.71 | 19,177 | -0.21(-0.78%) |
Jul 28, 2016 | 27.03 | 27.09 | 26.65 | 26.92 | 60,664 | -0.36(-1.32%) |
Jul 27, 2016 | 27.30 | 27.37 | 27.08 | 27.28 | 51,586 | +0.97(+3.69%) |
Jul 26, 2016 | 26.10 | 26.31 | 25.92 | 26.31 | 8,686 | -0.14(-0.53%) |
Jul 25, 2016 | 26.36 | 26.45 | 26.36 | 26.45 | 2,683 | -0.16(-0.60%) |
Jul 22, 2016 | 26.49 | 26.63 | 26.31 | 26.61 | 7,829 | -0.01(-0.04%) |
Jul 21, 2016 | 26.73 | 26.91 | 26.62 | 26.62 | 8,092 | -0.84(-3.06%) |
Jul 20, 2016 | 27.61 | 27.74 | 26.96 | 27.46 | 23,506 | -0.16(-0.58%) |
Jul 19, 2016 | 27.93 | 27.97 | 27.60 | 27.62 | 8,274 | -0.85(-2.99%) |
Jul 18, 2016 | 28.25 | 28.67 | 28.22 | 28.47 | 5,784 | +0.53(+1.90%) |
Jul 15, 2016 | 28.32 | 28.32 | 27.69 | 27.94 | 20,276 | -0.51(-1.79%) |
Jul 14, 2016 | 27.59 | 28.48 | 27.59 | 28.45 | 6,581 | +1.67(+6.24%) |
Jul 13, 2016 | 27.12 | 27.12 | 26.77 | 26.78 | 13,502 | -0.32(-1.18%) |
Jul 12, 2016 | 26.80 | 27.27 | 26.78 | 27.10 | 16,994 | +1.67(+6.57%) |
Jul 11, 2016 | 24.59 | 25.43 | 24.52 | 25.43 | 5,656 | +1.18(+4.87%) |
Jul 08, 2016 | 24.38 | 23.19 | 24.25 | 24,497 | +1.06(+4.57%) | |
Jul 07, 2016 | 23.52 | 23.66 | 23.17 | 23.19 | 23,589 | -1.56(-6.32%) |
Jul 05, 2016 | 24.85 | 24.96 | 24.51 | 24.75 | 29,896 | -0.63(-2.47%) |