Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.77 | 25.91 | 25.74 | 25.82 | 5,774 | +0.05(+0.20%) |
Sep 29, 2016 | 25.69 | 26.00 | 25.68 | 25.77 | 8,724 | -0.05(-0.21%) |
Sep 28, 2016 | 25.73 | 25.82 | 25.06 | 25.82 | 16,256 | +0.37(+1.47%) |
Sep 27, 2016 | 25.73 | 25.73 | 25.25 | 25.45 | 11,651 | -0.23(-0.90%) |
Sep 26, 2016 | 25.62 | 25.87 | 25.57 | 25.68 | 15,792 | +0.18(+0.69%) |
Sep 23, 2016 | 25.83 | 25.83 | 25.37 | 25.50 | 13,752 | -0.18(-0.68%) |
Sep 22, 2016 | 25.43 | 25.69 | 25.43 | 25.68 | 12,513 | +0.32(+1.26%) |
Sep 21, 2016 | 25.06 | 25.38 | 25.03 | 25.36 | 16,458 | +0.36(+1.44%) |
Sep 20, 2016 | 24.78 | 25.16 | 24.78 | 25.00 | 10,132 | -0.00(-0.00%) |
Sep 19, 2016 | 24.80 | 25.20 | 24.64 | 25.00 | 12,290 | +0.18(+0.73%) |
Sep 16, 2016 | 24.61 | 24.88 | 24.61 | 24.82 | 18,884 | -0.16(-0.64%) |
Sep 15, 2016 | 24.66 | 25.04 | 24.66 | 24.98 | 5,267 | +0.15(+0.60%) |
Sep 14, 2016 | 25.00 | 25.08 | 24.72 | 24.83 | 13,968 | +0.07(+0.29%) |
Sep 13, 2016 | 25.10 | 25.26 | 24.59 | 24.76 | 56,920 | -0.75(-2.94%) |
Sep 12, 2016 | 25.25 | 25.52 | 25.24 | 25.51 | 16,654 | +0.06(+0.24%) |
Sep 09, 2016 | 25.70 | 25.82 | 25.45 | 25.45 | 9,253 | -0.42(-1.62%) |
Sep 08, 2016 | 25.57 | 25.99 | 25.57 | 25.87 | 15,456 | +0.30(+1.17%) |
Sep 07, 2016 | 25.51 | 25.68 | 25.51 | 25.57 | 24,787 | -0.09(-0.35%) |
Sep 06, 2016 | 25.30 | 25.66 | 25.30 | 25.66 | 18,491 | +0.30(+1.18%) |
Sep 02, 2016 | 25.08 | 25.36 | 25.36 | 25.36 | 8,200 | +0.23(+0.92%) |
Sep 01, 2016 | 25.01 | 25.13 | 24.88 | 25.13 | 18,951 | -0.08(-0.32%) |
Aug 31, 2016 | 25.17 | 25.23 | 24.85 | 25.21 | 60,154 | +0.11(+0.44%) |
Aug 30, 2016 | 25.24 | 25.25 | 25.05 | 25.10 | 13,282 | +0.04(+0.16%) |
Aug 29, 2016 | 24.82 | 25.14 | 24.72 | 25.06 | 14,829 | +0.37(+1.50%) |
Aug 26, 2016 | 24.76 | 25.00 | 24.64 | 24.69 | 21,944 | -0.16(-0.64%) |
Aug 25, 2016 | 24.95 | 24.95 | 24.75 | 24.85 | 12,355 | -0.01(-0.02%) |
Aug 24, 2016 | 25.39 | 25.39 | 24.80 | 24.86 | 10,822 | -0.51(-2.03%) |
Aug 23, 2016 | 25.16 | 25.37 | 25.03 | 25.37 | 14,777 | +0.38(+1.52%) |
Aug 22, 2016 | 25.29 | 25.56 | 24.88 | 24.99 | 27,753 | -0.14(-0.55%) |
Aug 19, 2016 | 25.30 | 25.67 | 24.88 | 25.13 | 31,108 | -0.14(-0.56%) |
Aug 18, 2016 | 24.82 | 25.27 | 24.82 | 25.27 | 23,980 | +0.38(+1.53%) |
Aug 17, 2016 | 24.89 | 24.90 | 24.59 | 24.89 | 16,071 | -0.11(-0.44%) |
Aug 16, 2016 | 25.05 | 25.18 | 25.00 | 25.00 | 21,361 | -0.04(-0.16%) |
Aug 15, 2016 | 24.82 | 25.10 | 24.82 | 25.04 | 13,360 | -0.45(-1.77%) |
Aug 12, 2016 | 25.26 | 25.52 | 25.26 | 25.49 | 26,993 | +0.11(+0.43%) |
Aug 11, 2016 | 25.40 | 25.47 | 25.24 | 25.38 | 30,992 | +0.20(+0.79%) |
Aug 10, 2016 | 25.32 | 25.43 | 25.13 | 25.18 | 28,532 | -0.26(-1.02%) |
Aug 09, 2016 | 25.60 | 25.60 | 25.25 | 25.44 | 16,097 | -0.14(-0.55%) |
Aug 08, 2016 | 25.21 | 25.75 | 25.21 | 25.58 | 25,906 | +0.39(+1.55%) |
Aug 05, 2016 | 24.96 | 25.39 | 24.95 | 25.19 | 21,559 | +0.20(+0.80%) |
Aug 04, 2016 | 24.54 | 25.11 | 24.54 | 24.99 | 18,682 | +0.30(+1.22%) |
Aug 03, 2016 | 24.37 | 24.80 | 24.06 | 24.69 | 17,307 | +0.49(+2.02%) |
Aug 02, 2016 | 24.50 | 24.50 | 24.01 | 24.20 | 53,126 | -0.22(-0.90%) |
Aug 01, 2016 | 24.75 | 25.00 | 24.34 | 24.42 | 18,495 | -0.48(-1.95%) |
Jul 29, 2016 | 24.44 | 24.91 | 24.29 | 24.91 | 11,691 | +0.32(+1.28%) |
Jul 28, 2016 | 24.32 | 24.68 | 24.32 | 24.59 | 7,615 | +0.08(+0.33%) |
Jul 27, 2016 | 24.70 | 24.92 | 24.51 | 24.51 | 9,744 | -0.21(-0.85%) |
Jul 26, 2016 | 24.15 | 24.80 | 24.00 | 24.72 | 51,050 | +0.40(+1.64%) |
Jul 25, 2016 | 24.36 | 24.37 | 24.16 | 24.32 | 22,978 | -0.32(-1.30%) |
Jul 22, 2016 | 24.41 | 24.69 | 24.39 | 24.64 | 10,158 | +0.14(+0.57%) |
Jul 21, 2016 | 24.90 | 24.90 | 24.50 | 24.50 | 16,214 | -0.29(-1.17%) |
Jul 20, 2016 | 24.23 | 24.79 | 24.23 | 24.79 | 23,153 | +0.28(+1.14%) |
Jul 19, 2016 | 24.42 | 24.60 | 24.38 | 24.51 | 38,555 | -0.03(-0.12%) |
Jul 18, 2016 | 24.20 | 24.59 | 24.12 | 24.54 | 17,959 | +0.16(+0.66%) |
Jul 15, 2016 | 24.33 | 24.46 | 24.24 | 24.38 | 45,274 | +0.06(+0.25%) |
Jul 14, 2016 | 24.28 | 24.45 | 24.28 | 24.32 | 30,449 | +0.08(+0.33%) |
Jul 13, 2016 | 24.34 | 24.49 | 24.13 | 24.24 | 17,208 | -0.22(-0.90%) |
Jul 12, 2016 | 24.15 | 24.62 | 24.14 | 24.46 | 48,889 | +0.51(+2.13%) |
Jul 11, 2016 | 24.06 | 24.36 | 23.94 | 23.95 | 95,686 | -0.16(-0.66%) |
Jul 08, 2016 | 23.66 | 24.20 | 23.59 | 24.11 | 68,550 | +0.52(+2.20%) |
Jul 07, 2016 | 24.01 | 24.18 | 23.58 | 23.59 | 30,125 | -0.41(-1.71%) |
Jul 06, 2016 | 23.34 | 24.01 | 23.30 | 24.00 | 59,671 | +0.38(+1.61%) |
Jul 05, 2016 | 23.50 | 23.97 | 23.33 | 23.62 | 58,498 | -0.43(-1.79%) |