Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.06 | 25.40 | 24.85 | 25.26 | 1,193,449 | +0.43(+1.72%) |
Sep 29, 2016 | 25.07 | 25.30 | 24.68 | 24.84 | 1,630,549 | -0.28(-1.11%) |
Sep 28, 2016 | 24.96 | 25.12 | 24.70 | 25.12 | 1,384,210 | +0.34(+1.38%) |
Sep 27, 2016 | 24.53 | 24.81 | 24.42 | 24.77 | 1,475,664 | +0.12(+0.47%) |
Sep 26, 2016 | 24.96 | 25.04 | 24.61 | 24.66 | 1,322,920 | -0.53(-2.10%) |
Sep 23, 2016 | 25.17 | 25.40 | 25.08 | 25.19 | 1,388,328 | -0.12(-0.46%) |
Sep 22, 2016 | 25.24 | 25.33 | 25.17 | 25.30 | 1,608,619 | +0.08(+0.31%) |
Sep 21, 2016 | 25.29 | 25.40 | 24.99 | 25.22 | 1,195,839 | +0.07(+0.28%) |
Sep 20, 2016 | 25.39 | 25.53 | 25.08 | 25.15 | 1,081,017 | -0.10(-0.40%) |
Sep 19, 2016 | 25.23 | 25.60 | 25.15 | 25.26 | 921,964 | +0.08(+0.31%) |
Sep 16, 2016 | 25.15 | 25.29 | 24.98 | 25.18 | 2,095,756 | -0.23(-0.92%) |
Sep 15, 2016 | 25.08 | 25.42 | 25.03 | 25.41 | 1,274,927 | +0.36(+1.43%) |
Sep 14, 2016 | 25.10 | 25.35 | 24.99 | 25.05 | 1,414,442 | -0.09(-0.34%) |
Sep 13, 2016 | 25.35 | 25.35 | 24.84 | 25.14 | 1,777,755 | -0.47(-1.85%) |
Sep 12, 2016 | 25.12 | 25.61 | 24.90 | 25.61 | 1,978,679 | +0.34(+1.35%) |
Sep 09, 2016 | 25.49 | 25.71 | 25.27 | 25.27 | 1,661,821 | -0.26(-1.00%) |
Sep 08, 2016 | 25.58 | 25.70 | 25.34 | 25.53 | 997,611 | -0.01(-0.03%) |
Sep 07, 2016 | 25.30 | 25.54 | 25.24 | 25.54 | 1,266,760 | +0.20(+0.79%) |
Sep 06, 2016 | 25.93 | 25.99 | 25.30 | 25.33 | 1,261,959 | -0.60(-2.30%) |
Sep 02, 2016 | 25.60 | 25.93 | 25.93 | 25.93 | 1,959,157 | +0.45(+1.76%) |
Sep 01, 2016 | 25.70 | 25.78 | 25.19 | 25.48 | 987,278 | -0.12(-0.45%) |
Aug 31, 2016 | 25.80 | 25.82 | 25.35 | 25.60 | 1,104,949 | -0.09(-0.36%) |
Aug 30, 2016 | 25.57 | 25.74 | 25.52 | 25.69 | 759,932 | +0.20(+0.79%) |
Aug 29, 2016 | 25.29 | 25.59 | 25.29 | 25.49 | 917,314 | +0.22(+0.89%) |
Aug 26, 2016 | 25.06 | 25.33 | 24.98 | 25.26 | 1,158,655 | +0.28(+1.11%) |
Aug 25, 2016 | 24.88 | 25.04 | 24.84 | 24.99 | 1,061,455 | +0.11(+0.44%) |
Aug 24, 2016 | 24.89 | 25.06 | 24.82 | 24.88 | 554,776 | -0.02(-0.09%) |
Aug 23, 2016 | 24.88 | 25.18 | 24.83 | 24.90 | 1,007,623 | -0.16(-0.65%) |
Aug 22, 2016 | 24.97 | 25.11 | 24.92 | 25.06 | 715,892 | -0.02(-0.09%) |
Aug 19, 2016 | 24.82 | 25.09 | 24.72 | 25.09 | 1,270,818 | +0.15(+0.62%) |
Aug 18, 2016 | 24.71 | 24.94 | 24.65 | 24.93 | 890,376 | +0.23(+0.94%) |
Aug 17, 2016 | 24.48 | 24.78 | 24.48 | 24.70 | 1,091,356 | +0.15(+0.60%) |
Aug 16, 2016 | 24.46 | 24.70 | 24.44 | 24.55 | 1,095,733 | -0.05(-0.19%) |
Aug 15, 2016 | 24.25 | 24.65 | 24.17 | 24.60 | 891,752 | +0.45(+1.86%) |
Aug 12, 2016 | 23.98 | 24.15 | 23.89 | 24.15 | 723,844 | -0.12(-0.48%) |
Aug 11, 2016 | 24.31 | 24.37 | 24.20 | 24.27 | 785,748 | +0.05(+0.19%) |
Aug 10, 2016 | 24.57 | 24.65 | 24.20 | 24.22 | 759,351 | -0.43(-1.76%) |
Aug 09, 2016 | 24.51 | 24.66 | 24.51 | 24.65 | 650,077 | +0.11(+0.44%) |
Aug 08, 2016 | 24.67 | 24.75 | 24.51 | 24.55 | 789,800 | -0.08(-0.31%) |
Aug 05, 2016 | 23.99 | 24.64 | 23.91 | 24.62 | 1,438,971 | +0.93(+3.92%) |
Aug 04, 2016 | 23.57 | 23.76 | 23.55 | 23.69 | 977,169 | +0.10(+0.43%) |
Aug 03, 2016 | 23.20 | 23.59 | 23.20 | 23.59 | 773,231 | +0.43(+1.84%) |
Aug 02, 2016 | 23.35 | 23.49 | 23.01 | 23.17 | 1,308,192 | -0.19(-0.80%) |
Aug 01, 2016 | 23.59 | 23.71 | 23.32 | 23.35 | 881,746 | -0.20(-0.85%) |
Jul 29, 2016 | 23.67 | 23.79 | 23.54 | 23.55 | 806,267 | -0.19(-0.81%) |
Jul 28, 2016 | 23.71 | 23.83 | 23.55 | 23.75 | 496,543 | -0.05(-0.23%) |
Jul 27, 2016 | 23.84 | 24.05 | 23.73 | 23.80 | 821,463 | -0.02(-0.10%) |
Jul 26, 2016 | 23.61 | 23.88 | 23.61 | 23.83 | 738,960 | +0.13(+0.56%) |
Jul 25, 2016 | 23.88 | 23.92 | 23.69 | 23.69 | 671,259 | -0.21(-0.87%) |
Jul 22, 2016 | 23.69 | 23.96 | 23.54 | 23.90 | 924,784 | +0.26(+1.08%) |
Jul 21, 2016 | 23.59 | 23.69 | 23.48 | 23.65 | 1,340,452 | +0.05(+0.23%) |
Jul 20, 2016 | 23.78 | 23.79 | 23.46 | 23.59 | 1,036,145 | +0.04(+0.16%) |
Jul 19, 2016 | 23.41 | 23.74 | 23.09 | 23.55 | 1,346,586 | +0.30(+1.30%) |
Jul 18, 2016 | 23.21 | 23.35 | 22.73 | 23.25 | 1,535,054 | -0.01(-0.03%) |
Jul 15, 2016 | 23.35 | 23.43 | 23.13 | 23.26 | 926,986 | +0.09(+0.37%) |
Jul 14, 2016 | 23.38 | 23.43 | 23.11 | 23.18 | 1,030,856 | +0.31(+1.35%) |
Jul 13, 2016 | 22.87 | 23.04 | 22.81 | 22.87 | 1,517,146 | -0.09(-0.40%) |
Jul 12, 2016 | 22.73 | 23.01 | 22.70 | 22.96 | 1,234,100 | +0.53(+2.38%) |
Jul 11, 2016 | 22.25 | 22.56 | 22.25 | 22.42 | 1,113,014 | +0.33(+1.47%) |
Jul 08, 2016 | 22.27 | 22.42 | 22.08 | 22.10 | 1,443,189 | +0.23(+1.06%) |
Jul 07, 2016 | 21.54 | 21.95 | 21.54 | 21.87 | 2,550,942 | +0.34(+1.58%) |
Jul 06, 2016 | 21.15 | 21.60 | 21.09 | 21.53 | 1,746,355 | +0.13(+0.62%) |
Jul 05, 2016 | 21.68 | 21.72 | 21.26 | 21.40 | 1,382,432 | -0.56(-2.57%) |