Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.03 | 26.08 | 25.93 | 25.93 | 16,836 | -0.05(-0.18%) |
Sep 29, 2016 | 26.08 | 26.17 | 25.91 | 25.97 | 33,011 | -0.09(-0.36%) |
Sep 28, 2016 | 26.09 | 26.09 | 25.83 | 26.07 | 40,150 | +0.01(+0.03%) |
Sep 27, 2016 | 25.92 | 26.13 | 25.88 | 26.06 | 82,097 | +0.14(+0.54%) |
Sep 26, 2016 | 25.98 | 26.06 | 25.89 | 25.92 | 26,691 | -0.10(-0.40%) |
Sep 23, 2016 | 25.97 | 26.07 | 25.88 | 26.03 | 15,395 | +0.07(+0.26%) |
Sep 22, 2016 | 25.67 | 25.97 | 25.57 | 25.96 | 38,614 | +0.39(+1.51%) |
Sep 21, 2016 | 25.32 | 25.62 | 25.21 | 25.57 | 29,120 | +0.31(+1.22%) |
Sep 20, 2016 | 25.60 | 25.60 | 25.26 | 25.26 | 17,471 | -0.20(-0.80%) |
Sep 19, 2016 | 25.61 | 25.61 | 25.36 | 25.47 | 32,598 | -0.02(-0.07%) |
Sep 16, 2016 | 25.50 | 25.56 | 25.32 | 25.49 | 11,682 | -0.03(-0.10%) |
Sep 15, 2016 | 25.27 | 25.61 | 25.17 | 25.51 | 12,373 | +0.32(+1.27%) |
Sep 14, 2016 | 25.24 | 25.36 | 25.17 | 25.19 | 41,216 | -0.07(-0.27%) |
Sep 13, 2016 | 25.69 | 25.69 | 25.09 | 25.26 | 31,205 | -0.57(-2.21%) |
Sep 12, 2016 | 25.04 | 25.86 | 24.96 | 25.83 | 28,966 | +0.64(+2.55%) |
Sep 09, 2016 | 25.93 | 25.93 | 25.17 | 25.19 | 46,616 | -0.85(-3.26%) |
Sep 08, 2016 | 26.04 | 26.09 | 25.99 | 26.03 | 15,549 | -0.02(-0.07%) |
Sep 07, 2016 | 25.97 | 26.07 | 25.90 | 26.05 | 43,877 | +0.12(+0.46%) |
Sep 06, 2016 | 25.83 | 26.02 | 25.74 | 25.93 | 112,234 | +0.12(+0.46%) |
Sep 02, 2016 | 25.63 | 25.81 | 25.81 | 25.81 | 28,408 | +0.24(+0.93%) |
Sep 01, 2016 | 25.73 | 25.73 | 25.53 | 25.57 | 117,117 | -0.15(-0.60%) |
Aug 31, 2016 | 25.73 | 25.73 | 25.49 | 25.73 | 143,051 | -0.02(-0.07%) |
Aug 30, 2016 | 25.76 | 25.79 | 25.63 | 25.74 | 34,248 | -0.02(-0.07%) |
Aug 29, 2016 | 25.59 | 25.78 | 25.56 | 25.76 | 35,945 | +0.26(+1.00%) |
Aug 26, 2016 | 25.68 | 25.88 | 25.44 | 25.50 | 71,786 | -0.18(-0.70%) |
Aug 25, 2016 | 25.52 | 25.70 | 25.52 | 25.68 | 20,237 | +0.17(+0.67%) |
Aug 24, 2016 | 25.56 | 25.65 | 25.47 | 25.51 | 20,331 | -0.04(-0.17%) |
Aug 23, 2016 | 25.60 | 25.67 | 25.55 | 25.56 | 27,075 | +0.10(+0.40%) |
Aug 22, 2016 | 25.44 | 25.48 | 25.23 | 25.45 | 39,988 | +0.00(+0.00%) |
Aug 19, 2016 | 25.56 | 25.56 | 25.31 | 25.45 | 30,678 | -0.13(-0.50%) |
Aug 18, 2016 | 25.65 | 25.67 | 25.52 | 25.58 | 57,609 | -0.09(-0.36%) |
Aug 17, 2016 | 25.79 | 25.79 | 25.42 | 25.68 | 91,117 | -0.09(-0.33%) |
Aug 16, 2016 | 26.15 | 26.15 | 25.73 | 25.76 | 68,093 | -0.43(-1.66%) |
Aug 15, 2016 | 26.26 | 26.32 | 26.20 | 26.20 | 70,935 | -0.05(-0.19%) |
Aug 12, 2016 | 26.48 | 26.48 | 26.23 | 26.25 | 40,708 | -0.18(-0.68%) |
Aug 11, 2016 | 26.54 | 26.54 | 26.42 | 26.43 | 49,727 | -0.03(-0.13%) |
Aug 10, 2016 | 26.54 | 26.56 | 26.42 | 26.46 | 29,796 | -0.08(-0.29%) |
Aug 09, 2016 | 26.48 | 26.57 | 26.43 | 26.54 | 42,905 | +0.06(+0.23%) |
Aug 08, 2016 | 26.53 | 26.54 | 26.41 | 26.48 | 120,491 | -0.06(-0.22%) |
Aug 05, 2016 | 26.73 | 26.73 | 26.54 | 26.54 | 42,873 | -0.14(-0.52%) |
Aug 04, 2016 | 26.72 | 27.04 | 26.53 | 26.67 | 35,572 | -0.05(-0.19%) |
Aug 03, 2016 | 26.68 | 26.72 | 26.55 | 26.72 | 35,805 | +0.07(+0.24%) |
Aug 02, 2016 | 27.09 | 27.09 | 26.56 | 26.66 | 81,532 | -0.51(-1.87%) |
Aug 01, 2016 | 27.34 | 27.34 | 27.11 | 27.17 | 35,839 | -0.20(-0.75%) |
Jul 29, 2016 | 27.08 | 27.41 | 27.08 | 27.37 | 43,922 | +0.33(+1.23%) |
Jul 28, 2016 | 27.25 | 27.25 | 26.94 | 27.04 | 47,422 | -0.19(-0.69%) |
Jul 27, 2016 | 27.39 | 27.39 | 27.14 | 27.23 | 26,393 | +0.00(+0.00%) |
Jul 26, 2016 | 27.48 | 27.48 | 27.17 | 27.23 | 50,988 | -0.25(-0.90%) |
Jul 25, 2016 | 27.67 | 27.67 | 27.41 | 27.47 | 63,060 | -0.07(-0.25%) |
Jul 22, 2016 | 27.06 | 27.64 | 27.06 | 27.54 | 26,441 | +0.43(+1.57%) |
Jul 21, 2016 | 27.36 | 27.38 | 27.06 | 27.11 | 42,588 | -0.25(-0.90%) |
Jul 20, 2016 | 27.43 | 27.43 | 27.30 | 27.36 | 39,083 | -0.05(-0.18%) |
Jul 19, 2016 | 27.57 | 27.63 | 27.38 | 27.41 | 44,973 | -0.15(-0.53%) |
Jul 18, 2016 | 27.94 | 27.94 | 27.45 | 27.56 | 80,946 | -0.14(-0.49%) |
Jul 15, 2016 | 27.76 | 27.78 | 27.59 | 27.69 | 72,048 | +0.09(+0.31%) |
Jul 14, 2016 | 27.85 | 28.01 | 27.59 | 27.61 | 54,813 | +0.01(+0.03%) |
Jul 13, 2016 | 27.63 | 27.72 | 27.41 | 27.60 | 70,130 | +0.20(+0.72%) |
Jul 12, 2016 | 27.34 | 27.56 | 27.31 | 27.40 | 95,406 | +0.13(+0.47%) |
Jul 11, 2016 | 27.20 | 27.30 | 27.08 | 27.28 | 47,575 | +0.16(+0.60%) |
Jul 08, 2016 | 26.76 | 27.15 | 26.69 | 27.11 | 61,178 | +0.43(+1.60%) |
Jul 07, 2016 | 26.83 | 26.88 | 26.58 | 26.69 | 61,714 | -0.19(-0.70%) |
Jul 06, 2016 | 26.79 | 26.91 | 26.54 | 26.88 | 54,569 | +0.13(+0.48%) |
Jul 05, 2016 | 26.85 | 26.95 | 26.74 | 26.75 | 86,813 | -0.09(-0.32%) |