Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.54 | 26.54 | 26.20 | 26.22 | 1,475,216 | -0.09(-0.34%) |
Sep 29, 2016 | 26.60 | 26.63 | 26.21 | 26.31 | 1,278,780 | -0.13(-0.48%) |
Sep 28, 2016 | 26.16 | 26.52 | 25.96 | 26.44 | 1,364,866 | +0.30(+1.14%) |
Sep 27, 2016 | 25.85 | 26.24 | 25.61 | 26.14 | 1,596,591 | +0.20(+0.78%) |
Sep 26, 2016 | 25.95 | 26.07 | 25.72 | 25.94 | 1,109,539 | -0.10(-0.37%) |
Sep 23, 2016 | 26.09 | 26.13 | 25.86 | 26.04 | 1,301,641 | -0.13(-0.51%) |
Sep 22, 2016 | 25.83 | 26.48 | 25.80 | 26.17 | 2,650,240 | +1.04(+4.12%) |
Sep 21, 2016 | 25.01 | 25.15 | 24.76 | 25.13 | 917,005 | +0.27(+1.08%) |
Sep 20, 2016 | 24.83 | 25.04 | 24.75 | 24.87 | 1,160,686 | +0.21(+0.85%) |
Sep 19, 2016 | 24.57 | 24.81 | 24.36 | 24.66 | 1,347,151 | +0.19(+0.76%) |
Sep 16, 2016 | 24.65 | 24.65 | 24.21 | 24.47 | 802,336 | -0.19(-0.76%) |
Sep 15, 2016 | 24.30 | 24.75 | 24.19 | 24.66 | 1,050,307 | +0.39(+1.60%) |
Sep 14, 2016 | 24.31 | 24.39 | 24.14 | 24.27 | 990,785 | +0.01(+0.06%) |
Sep 13, 2016 | 24.50 | 24.57 | 24.25 | 24.25 | 1,389,838 | -0.54(-2.19%) |
Sep 12, 2016 | 24.34 | 24.90 | 24.26 | 24.80 | 1,309,803 | +0.23(+0.94%) |
Sep 09, 2016 | 25.03 | 25.10 | 24.57 | 24.57 | 1,223,313 | -0.69(-2.74%) |
Sep 08, 2016 | 25.40 | 25.52 | 25.22 | 25.26 | 1,058,217 | -0.22(-0.88%) |
Sep 07, 2016 | 25.54 | 25.65 | 25.36 | 25.48 | 1,025,600 | -0.04(-0.18%) |
Sep 06, 2016 | 25.66 | 25.79 | 25.42 | 25.53 | 670,427 | -0.06(-0.23%) |
Sep 02, 2016 | 25.39 | 25.59 | 25.59 | 25.59 | 891,501 | +0.38(+1.51%) |
Sep 01, 2016 | 25.08 | 25.31 | 24.97 | 25.21 | 743,348 | +0.10(+0.39%) |
Aug 31, 2016 | 25.22 | 25.23 | 24.98 | 25.11 | 1,255,422 | -0.16(-0.62%) |
Aug 30, 2016 | 25.45 | 25.63 | 25.19 | 25.27 | 930,052 | -0.14(-0.56%) |
Aug 29, 2016 | 25.10 | 25.45 | 25.10 | 25.41 | 967,064 | +0.43(+1.74%) |
Aug 26, 2016 | 25.11 | 25.22 | 24.84 | 24.98 | 1,067,856 | -0.04(-0.15%) |
Aug 25, 2016 | 25.28 | 25.45 | 25.00 | 25.01 | 932,382 | -0.29(-1.14%) |
Aug 24, 2016 | 25.45 | 25.56 | 25.24 | 25.30 | 1,010,279 | -0.26(-1.01%) |
Aug 23, 2016 | 25.57 | 25.74 | 25.53 | 25.56 | 835,183 | +0.10(+0.38%) |
Aug 22, 2016 | 25.12 | 25.52 | 25.07 | 25.46 | 667,177 | +0.21(+0.82%) |
Aug 19, 2016 | 25.36 | 25.44 | 25.16 | 25.26 | 1,162,563 | -0.22(-0.87%) |
Aug 18, 2016 | 25.71 | 25.71 | 25.27 | 25.48 | 1,522,466 | -0.16(-0.61%) |
Aug 17, 2016 | 25.80 | 25.84 | 25.45 | 25.63 | 604,206 | -0.13(-0.49%) |
Aug 16, 2016 | 25.71 | 25.97 | 25.61 | 25.76 | 882,776 | +0.04(+0.14%) |
Aug 15, 2016 | 25.97 | 25.97 | 25.64 | 25.72 | 986,060 | -0.12(-0.46%) |
Aug 12, 2016 | 26.28 | 26.28 | 25.44 | 25.84 | 1,415,946 | -0.25(-0.96%) |
Aug 11, 2016 | 26.11 | 26.24 | 25.95 | 26.09 | 1,534,359 | -0.01(-0.03%) |
Aug 10, 2016 | 26.11 | 26.20 | 25.95 | 26.10 | 631,903 | +0.07(+0.26%) |
Aug 09, 2016 | 25.75 | 26.05 | 25.74 | 26.03 | 893,623 | +0.35(+1.35%) |
Aug 08, 2016 | 25.61 | 25.80 | 25.57 | 25.69 | 731,604 | +0.06(+0.23%) |
Aug 05, 2016 | 25.39 | 25.66 | 25.22 | 25.63 | 782,049 | +0.17(+0.67%) |
Aug 04, 2016 | 25.25 | 25.49 | 25.18 | 25.46 | 960,982 | +0.21(+0.85%) |
Aug 03, 2016 | 24.89 | 25.25 | 24.87 | 25.24 | 1,044,084 | +0.40(+1.61%) |
Aug 02, 2016 | 25.44 | 25.54 | 24.84 | 24.84 | 1,219,788 | -0.58(-2.30%) |
Aug 01, 2016 | 25.52 | 25.54 | 25.34 | 25.43 | 520,596 | -0.11(-0.43%) |
Jul 29, 2016 | 25.12 | 25.62 | 25.12 | 25.54 | 808,018 | +0.29(+1.14%) |
Jul 28, 2016 | 25.34 | 25.44 | 25.21 | 25.25 | 662,067 | -0.07(-0.29%) |
Jul 27, 2016 | 25.54 | 25.54 | 25.08 | 25.32 | 785,647 | -0.21(-0.81%) |
Jul 26, 2016 | 25.60 | 25.71 | 25.46 | 25.53 | 782,527 | -0.08(-0.32%) |
Jul 25, 2016 | 25.76 | 25.76 | 25.57 | 25.61 | 749,826 | -0.32(-1.25%) |
Jul 22, 2016 | 25.84 | 25.95 | 25.71 | 25.94 | 536,856 | +0.14(+0.54%) |
Jul 21, 2016 | 26.00 | 26.03 | 25.75 | 25.80 | 539,083 | -0.21(-0.82%) |
Jul 20, 2016 | 25.90 | 26.05 | 25.82 | 26.01 | 565,168 | +0.13(+0.51%) |
Jul 19, 2016 | 25.97 | 25.97 | 25.68 | 25.88 | 796,155 | -0.23(-0.88%) |
Jul 18, 2016 | 26.08 | 26.13 | 25.88 | 26.11 | 850,813 | -0.01(-0.03%) |
Jul 15, 2016 | 26.22 | 26.31 | 26.06 | 26.11 | 596,437 | -0.10(-0.39%) |
Jul 14, 2016 | 26.15 | 26.32 | 25.83 | 26.22 | 1,139,576 | +0.37(+1.43%) |
Jul 13, 2016 | 25.63 | 26.00 | 25.57 | 25.85 | 947,657 | +0.20(+0.78%) |
Jul 12, 2016 | 25.49 | 25.69 | 25.25 | 25.65 | 1,007,991 | +0.44(+1.73%) |
Jul 11, 2016 | 25.09 | 25.40 | 24.99 | 25.21 | 1,048,947 | +0.21(+0.86%) |
Jul 08, 2016 | 24.86 | 25.20 | 24.58 | 25.00 | 942,290 | +0.41(+1.68%) |
Jul 07, 2016 | 25.06 | 25.12 | 24.42 | 24.58 | 735,432 | -0.35(-1.39%) |
Jul 06, 2016 | 24.62 | 24.95 | 24.38 | 24.93 | 1,194,506 | +0.22(+0.90%) |
Jul 05, 2016 | 24.72 | 24.98 | 24.65 | 24.71 | 1,664,666 | +0.13(+0.51%) |