Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.78 | 25.23 | 24.76 | 25.16 | 1,324,150 | +0.56(+2.28%) |
Sep 29, 2016 | 24.64 | 24.97 | 24.56 | 24.60 | 1,016,826 | -0.17(-0.67%) |
Sep 28, 2016 | 24.39 | 24.79 | 24.28 | 24.77 | 1,051,465 | +0.43(+1.77%) |
Sep 27, 2016 | 24.21 | 24.34 | 24.07 | 24.34 | 831,257 | +0.11(+0.43%) |
Sep 26, 2016 | 24.20 | 24.41 | 24.09 | 24.23 | 786,880 | -0.11(-0.47%) |
Sep 23, 2016 | 24.47 | 24.50 | 24.28 | 24.35 | 742,887 | -0.22(-0.89%) |
Sep 22, 2016 | 24.58 | 24.68 | 24.50 | 24.57 | 838,896 | +0.21(+0.86%) |
Sep 21, 2016 | 24.13 | 24.37 | 24.05 | 24.35 | 1,087,665 | +0.32(+1.35%) |
Sep 20, 2016 | 24.04 | 24.14 | 23.94 | 24.03 | 869,885 | +0.10(+0.40%) |
Sep 19, 2016 | 24.08 | 24.19 | 23.88 | 23.93 | 784,865 | +0.03(+0.11%) |
Sep 16, 2016 | 23.80 | 24.00 | 23.71 | 23.91 | 1,537,854 | -0.02(-0.07%) |
Sep 15, 2016 | 23.67 | 23.99 | 23.64 | 23.92 | 698,708 | +0.25(+1.07%) |
Sep 14, 2016 | 23.57 | 23.74 | 23.46 | 23.67 | 1,141,681 | +0.07(+0.30%) |
Sep 13, 2016 | 23.92 | 24.03 | 23.54 | 23.60 | 1,210,443 | -0.53(-2.18%) |
Sep 12, 2016 | 23.77 | 24.24 | 23.62 | 24.13 | 1,390,825 | +0.17(+0.70%) |
Sep 09, 2016 | 24.23 | 24.46 | 23.96 | 23.96 | 1,494,794 | -0.49(-2.01%) |
Sep 08, 2016 | 24.35 | 24.50 | 24.20 | 24.45 | 1,250,477 | +0.10(+0.40%) |
Sep 07, 2016 | 24.14 | 24.42 | 24.14 | 24.35 | 1,509,709 | +0.04(+0.14%) |
Sep 06, 2016 | 24.40 | 24.43 | 24.19 | 24.32 | 1,234,191 | -0.10(-0.40%) |
Sep 02, 2016 | 24.41 | 24.42 | 24.42 | 24.42 | 790,921 | +0.16(+0.65%) |
Sep 01, 2016 | 24.32 | 24.48 | 24.09 | 24.26 | 1,057,747 | -0.08(-0.32%) |
Aug 31, 2016 | 24.51 | 24.58 | 24.26 | 24.34 | 916,106 | -0.29(-1.18%) |
Aug 30, 2016 | 24.61 | 24.74 | 24.46 | 24.63 | 566,914 | -0.01(-0.04%) |
Aug 29, 2016 | 24.44 | 24.75 | 24.37 | 24.64 | 809,367 | +0.26(+1.08%) |
Aug 26, 2016 | 24.57 | 24.89 | 24.29 | 24.37 | 869,582 | -0.19(-0.79%) |
Aug 25, 2016 | 24.35 | 24.58 | 24.31 | 24.57 | 971,652 | +0.19(+0.79%) |
Aug 24, 2016 | 24.51 | 24.57 | 24.36 | 24.37 | 1,302,584 | -0.18(-0.75%) |
Aug 23, 2016 | 24.49 | 24.64 | 24.44 | 24.56 | 1,115,748 | +0.15(+0.61%) |
Aug 22, 2016 | 24.31 | 24.49 | 24.21 | 24.41 | 1,151,511 | +0.04(+0.18%) |
Aug 19, 2016 | 24.14 | 24.39 | 24.14 | 24.36 | 1,278,774 | +0.11(+0.47%) |
Aug 18, 2016 | 24.00 | 24.38 | 24.00 | 24.25 | 1,741,878 | +0.28(+1.17%) |
Aug 17, 2016 | 24.60 | 24.75 | 23.92 | 23.97 | 3,706,002 | -0.70(-2.83%) |
Aug 16, 2016 | 24.93 | 24.94 | 24.66 | 24.67 | 808,203 | -0.27(-1.08%) |
Aug 15, 2016 | 24.72 | 25.07 | 24.72 | 24.94 | 974,092 | +0.30(+1.20%) |
Aug 12, 2016 | 24.65 | 24.75 | 24.60 | 24.64 | 852,557 | -0.02(-0.07%) |
Aug 11, 2016 | 24.75 | 24.92 | 24.60 | 24.66 | 1,335,371 | -0.02(-0.07%) |
Aug 10, 2016 | 24.56 | 24.74 | 24.54 | 24.68 | 1,285,001 | +0.09(+0.36%) |
Aug 09, 2016 | 24.77 | 24.89 | 24.50 | 24.59 | 1,190,196 | -0.16(-0.63%) |
Aug 08, 2016 | 24.93 | 25.10 | 24.72 | 24.75 | 1,060,216 | -0.09(-0.35%) |
Aug 05, 2016 | 24.71 | 25.02 | 24.71 | 24.83 | 1,045,163 | +0.18(+0.74%) |
Aug 04, 2016 | 24.44 | 24.67 | 24.29 | 24.65 | 2,440,660 | +0.24(+0.97%) |
Aug 03, 2016 | 24.34 | 24.58 | 24.26 | 24.41 | 1,643,244 | +0.04(+0.18%) |
Aug 02, 2016 | 24.85 | 24.93 | 24.32 | 24.37 | 2,227,779 | -0.52(-2.10%) |
Aug 01, 2016 | 25.12 | 25.30 | 24.65 | 24.89 | 2,023,367 | -0.25(-1.01%) |
Jul 29, 2016 | 24.81 | 25.23 | 24.72 | 25.15 | 2,349,967 | +0.13(+0.52%) |
Jul 28, 2016 | 24.99 | 25.57 | 24.27 | 25.02 | 5,958,439 | -1.52(-5.72%) |
Jul 27, 2016 | 26.27 | 26.63 | 26.26 | 26.53 | 1,715,119 | +0.25(+0.96%) |
Jul 26, 2016 | 25.89 | 26.29 | 25.86 | 26.28 | 1,380,198 | +0.42(+1.62%) |
Jul 25, 2016 | 25.97 | 26.08 | 25.80 | 25.86 | 898,685 | -0.13(-0.50%) |
Jul 22, 2016 | 25.98 | 26.06 | 25.93 | 25.99 | 1,770,483 | +0.07(+0.27%) |
Jul 21, 2016 | 26.03 | 26.22 | 25.82 | 25.92 | 1,262,803 | -0.14(-0.54%) |
Jul 20, 2016 | 25.31 | 26.12 | 25.09 | 26.06 | 2,232,047 | +0.75(+2.96%) |
Jul 19, 2016 | 25.41 | 25.48 | 25.14 | 25.31 | 957,221 | -0.10(-0.41%) |
Jul 18, 2016 | 25.30 | 25.47 | 25.25 | 25.42 | 928,265 | +0.02(+0.07%) |
Jul 15, 2016 | 25.35 | 25.50 | 25.24 | 25.40 | 1,066,967 | +0.11(+0.45%) |
Jul 14, 2016 | 25.31 | 25.40 | 25.16 | 25.29 | 1,101,551 | +0.24(+0.94%) |
Jul 13, 2016 | 25.31 | 25.58 | 25.00 | 25.05 | 1,269,752 | -0.20(-0.79%) |
Jul 12, 2016 | 25.09 | 25.29 | 24.91 | 25.25 | 1,582,991 | +0.41(+1.65%) |
Jul 11, 2016 | 24.92 | 25.09 | 24.78 | 24.84 | 1,403,481 | +0.10(+0.39%) |
Jul 08, 2016 | 24.52 | 24.79 | 24.22 | 24.75 | 1,174,597 | +0.52(+2.16%) |
Jul 07, 2016 | 24.25 | 24.43 | 24.12 | 24.22 | 1,000,335 | +0.07(+0.29%) |
Jul 06, 2016 | 24.23 | 24.27 | 23.96 | 24.15 | 2,176,017 | -0.24(-0.97%) |
Jul 05, 2016 | 24.75 | 24.79 | 24.26 | 24.39 | 1,214,351 | -0.51(-2.07%) |