Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.49 | 24.55 | 24.22 | 24.29 | 1,023,854 | -0.06(-0.26%) |
Sep 29, 2016 | 24.66 | 24.66 | 24.23 | 24.36 | 585,569 | -0.44(-1.79%) |
Sep 28, 2016 | 24.84 | 24.92 | 24.60 | 24.80 | 592,018 | +0.04(+0.18%) |
Sep 27, 2016 | 24.97 | 24.97 | 24.72 | 24.75 | 775,960 | -0.12(-0.50%) |
Sep 26, 2016 | 24.75 | 24.93 | 24.68 | 24.88 | 649,606 | +0.12(+0.50%) |
Sep 23, 2016 | 24.65 | 24.83 | 24.45 | 24.75 | 630,768 | +0.00(+0.00%) |
Sep 22, 2016 | 24.57 | 24.78 | 24.57 | 24.75 | 579,735 | +0.42(+1.74%) |
Sep 21, 2016 | 24.09 | 24.34 | 23.70 | 24.33 | 1,033,023 | +0.23(+0.96%) |
Sep 20, 2016 | 24.39 | 24.39 | 24.03 | 24.10 | 639,936 | -0.06(-0.23%) |
Sep 19, 2016 | 24.12 | 24.32 | 24.04 | 24.16 | 613,334 | +0.14(+0.60%) |
Sep 16, 2016 | 23.83 | 24.09 | 23.75 | 24.01 | 1,384,624 | +0.04(+0.18%) |
Sep 15, 2016 | 23.92 | 24.10 | 23.80 | 23.97 | 588,445 | -0.01(-0.03%) |
Sep 14, 2016 | 23.95 | 24.09 | 23.86 | 23.97 | 1,571,339 | +0.11(+0.44%) |
Sep 13, 2016 | 24.34 | 24.38 | 23.84 | 23.87 | 729,794 | -0.60(-2.45%) |
Sep 12, 2016 | 24.29 | 24.57 | 24.16 | 24.47 | 816,619 | +0.09(+0.38%) |
Sep 09, 2016 | 25.06 | 25.06 | 24.37 | 24.37 | 849,828 | -1.02(-4.03%) |
Sep 08, 2016 | 25.49 | 25.53 | 25.35 | 25.40 | 449,720 | -0.26(-1.00%) |
Sep 07, 2016 | 25.41 | 25.66 | 25.33 | 25.65 | 439,151 | +0.21(+0.83%) |
Sep 06, 2016 | 25.43 | 25.46 | 25.17 | 25.44 | 556,902 | +0.11(+0.44%) |
Sep 02, 2016 | 25.23 | 25.33 | 25.33 | 25.33 | 861,068 | +0.24(+0.94%) |
Sep 01, 2016 | 25.28 | 25.37 | 24.99 | 25.09 | 834,650 | -0.25(-0.98%) |
Aug 31, 2016 | 25.32 | 25.43 | 25.13 | 25.34 | 1,781,357 | +0.06(+0.22%) |
Aug 30, 2016 | 25.45 | 25.48 | 25.15 | 25.28 | 889,910 | -0.13(-0.52%) |
Aug 29, 2016 | 25.10 | 25.45 | 25.02 | 25.41 | 962,699 | +0.39(+1.54%) |
Aug 26, 2016 | 25.41 | 25.53 | 24.78 | 25.03 | 671,362 | -0.24(-0.94%) |
Aug 25, 2016 | 25.07 | 25.37 | 25.07 | 25.27 | 415,524 | +0.17(+0.70%) |
Aug 24, 2016 | 25.12 | 25.23 | 24.86 | 25.09 | 443,253 | -0.04(-0.17%) |
Aug 23, 2016 | 25.22 | 25.25 | 25.12 | 25.13 | 577,821 | +0.11(+0.42%) |
Aug 22, 2016 | 24.75 | 25.03 | 24.73 | 25.03 | 544,434 | +0.29(+1.16%) |
Aug 19, 2016 | 25.18 | 25.18 | 24.72 | 24.74 | 563,788 | -0.43(-1.71%) |
Aug 18, 2016 | 25.03 | 25.29 | 25.03 | 25.17 | 550,756 | +0.14(+0.57%) |
Aug 17, 2016 | 24.84 | 25.04 | 24.70 | 25.03 | 539,127 | +0.22(+0.88%) |
Aug 16, 2016 | 25.16 | 25.18 | 24.69 | 24.81 | 1,428,062 | -0.41(-1.61%) |
Aug 15, 2016 | 25.38 | 25.51 | 25.18 | 25.22 | 867,937 | -0.16(-0.61%) |
Aug 12, 2016 | 25.27 | 25.72 | 25.27 | 25.37 | 826,920 | +0.14(+0.54%) |
Aug 11, 2016 | 25.48 | 25.48 | 24.85 | 25.23 | 756,320 | -0.23(-0.91%) |
Aug 10, 2016 | 25.46 | 25.61 | 25.20 | 25.46 | 716,673 | +0.06(+0.22%) |
Aug 09, 2016 | 25.24 | 25.41 | 25.00 | 25.41 | 541,537 | +0.19(+0.77%) |
Aug 08, 2016 | 25.25 | 25.40 | 25.13 | 25.22 | 539,193 | +0.00(+0.00%) |
Aug 05, 2016 | 25.19 | 25.23 | 24.97 | 25.22 | 774,157 | +0.08(+0.32%) |
Aug 04, 2016 | 25.38 | 25.44 | 25.13 | 25.13 | 852,574 | -0.21(-0.84%) |
Aug 03, 2016 | 25.75 | 25.75 | 25.33 | 25.35 | 665,734 | -0.42(-1.65%) |
Aug 02, 2016 | 25.99 | 26.14 | 25.75 | 25.77 | 1,163,025 | -0.24(-0.93%) |
Aug 01, 2016 | 26.06 | 26.31 | 25.96 | 26.01 | 940,835 | -0.01(-0.05%) |
Jul 29, 2016 | 25.81 | 26.09 | 25.81 | 26.03 | 1,266,692 | +0.19(+0.72%) |
Jul 28, 2016 | 25.49 | 25.88 | 25.44 | 25.84 | 1,923,511 | +0.38(+1.49%) |
Jul 27, 2016 | 25.77 | 25.98 | 25.41 | 25.46 | 1,476,819 | -0.12(-0.45%) |
Jul 26, 2016 | 25.69 | 25.76 | 25.51 | 25.57 | 705,798 | -0.07(-0.29%) |
Jul 25, 2016 | 25.82 | 25.86 | 25.54 | 25.65 | 826,423 | -0.14(-0.55%) |
Jul 22, 2016 | 25.59 | 25.86 | 25.59 | 25.79 | 1,296,389 | +0.17(+0.68%) |
Jul 21, 2016 | 25.61 | 25.65 | 25.48 | 25.62 | 831,382 | -0.03(-0.12%) |
Jul 20, 2016 | 25.76 | 25.76 | 25.59 | 25.65 | 605,360 | -0.09(-0.34%) |
Jul 19, 2016 | 25.74 | 25.88 | 25.57 | 25.73 | 1,120,507 | +0.02(+0.07%) |
Jul 18, 2016 | 25.78 | 25.83 | 25.65 | 25.72 | 612,775 | +0.01(+0.05%) |
Jul 15, 2016 | 25.63 | 25.73 | 25.49 | 25.70 | 619,878 | +0.11(+0.43%) |
Jul 14, 2016 | 25.78 | 25.83 | 25.55 | 25.59 | 678,655 | -0.22(-0.84%) |
Jul 13, 2016 | 25.72 | 25.82 | 25.66 | 25.81 | 755,220 | +0.12(+0.46%) |
Jul 12, 2016 | 25.62 | 25.73 | 25.49 | 25.69 | 1,166,890 | -0.01(-0.02%) |
Jul 11, 2016 | 25.52 | 25.75 | 25.30 | 25.70 | 1,311,500 | +0.32(+1.24%) |
Jul 08, 2016 | 25.31 | 25.45 | 25.14 | 25.38 | 1,649,935 | +0.17(+0.69%) |
Jul 07, 2016 | 25.07 | 25.23 | 24.88 | 25.21 | 1,326,051 | -0.01(-0.05%) |
Jul 06, 2016 | 25.12 | 25.31 | 24.93 | 25.22 | 1,979,595 | -0.13(-0.51%) |
Jul 05, 2016 | 24.94 | 25.36 | 24.88 | 25.35 | 1,262,274 | +0.45(+1.81%) |