Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.86 | 26.28 | 25.69 | 26.12 | 666,655 | +0.30(+1.15%) |
Sep 29, 2016 | 25.87 | 26.32 | 25.80 | 25.82 | 858,115 | -0.11(-0.41%) |
Sep 28, 2016 | 26.06 | 26.06 | 25.70 | 25.93 | 534,595 | -0.16(-0.60%) |
Sep 27, 2016 | 25.78 | 26.29 | 25.77 | 26.09 | 796,049 | +0.27(+1.03%) |
Sep 26, 2016 | 25.68 | 26.24 | 25.67 | 25.82 | 596,318 | -0.02(-0.08%) |
Sep 23, 2016 | 26.01 | 26.06 | 25.75 | 25.84 | 661,784 | -0.28(-1.07%) |
Sep 22, 2016 | 25.70 | 26.16 | 25.61 | 26.12 | 661,386 | +0.48(+1.88%) |
Sep 21, 2016 | 25.99 | 26.06 | 25.38 | 25.64 | 1,071,740 | -0.27(-1.05%) |
Sep 20, 2016 | 26.15 | 26.24 | 25.86 | 25.91 | 732,163 | -0.17(-0.65%) |
Sep 19, 2016 | 25.77 | 26.24 | 25.70 | 26.08 | 825,038 | +0.44(+1.73%) |
Sep 16, 2016 | 25.99 | 26.14 | 25.63 | 25.64 | 1,095,061 | -0.53(-2.01%) |
Sep 15, 2016 | 25.54 | 26.26 | 25.42 | 26.16 | 893,842 | +0.64(+2.50%) |
Sep 14, 2016 | 25.20 | 25.55 | 25.11 | 25.53 | 858,367 | +0.34(+1.35%) |
Sep 13, 2016 | 25.49 | 25.49 | 24.99 | 25.18 | 619,354 | -0.55(-2.13%) |
Sep 12, 2016 | 25.18 | 25.77 | 25.18 | 25.73 | 702,298 | +0.42(+1.66%) |
Sep 09, 2016 | 26.16 | 26.16 | 25.31 | 25.31 | 830,769 | -1.05(-3.98%) |
Sep 08, 2016 | 26.27 | 26.49 | 25.94 | 26.36 | 979,644 | +0.15(+0.56%) |
Sep 07, 2016 | 25.55 | 26.28 | 25.50 | 26.21 | 1,007,661 | +0.62(+2.42%) |
Sep 06, 2016 | 25.49 | 25.72 | 24.81 | 25.59 | 569,068 | +0.10(+0.39%) |
Sep 02, 2016 | 25.52 | 25.49 | 25.49 | 25.49 | 696,751 | +0.08(+0.33%) |
Sep 01, 2016 | 25.08 | 25.65 | 25.08 | 25.41 | 961,240 | +0.28(+1.12%) |
Aug 31, 2016 | 24.84 | 25.24 | 24.84 | 25.13 | 713,525 | +0.20(+0.81%) |
Aug 30, 2016 | 25.16 | 25.38 | 24.86 | 24.93 | 669,976 | -0.36(-1.44%) |
Aug 29, 2016 | 25.30 | 25.46 | 25.06 | 25.29 | 527,649 | +0.08(+0.33%) |
Aug 26, 2016 | 25.06 | 25.34 | 25.02 | 25.21 | 393,505 | +0.14(+0.56%) |
Aug 25, 2016 | 24.88 | 25.28 | 24.81 | 25.07 | 613,590 | +0.11(+0.45%) |
Aug 24, 2016 | 25.35 | 25.53 | 24.84 | 24.96 | 652,030 | -0.40(-1.58%) |
Aug 23, 2016 | 25.39 | 25.61 | 25.34 | 25.36 | 557,601 | -0.13(-0.52%) |
Aug 22, 2016 | 25.41 | 25.61 | 25.08 | 25.49 | 661,739 | +0.01(+0.04%) |
Aug 19, 2016 | 25.30 | 25.56 | 25.14 | 25.48 | 671,377 | +0.13(+0.53%) |
Aug 18, 2016 | 26.59 | 26.59 | 25.29 | 25.35 | 992,809 | -1.32(-4.96%) |
Aug 17, 2016 | 25.97 | 27.16 | 25.75 | 26.67 | 1,166,739 | +0.43(+1.65%) |
Aug 16, 2016 | 26.42 | 26.47 | 26.20 | 26.24 | 747,031 | -0.27(-1.01%) |
Aug 15, 2016 | 26.43 | 26.64 | 26.43 | 26.51 | 322,201 | +0.14(+0.51%) |
Aug 12, 2016 | 26.53 | 26.53 | 26.10 | 26.37 | 313,698 | -0.17(-0.65%) |
Aug 11, 2016 | 26.47 | 26.59 | 24.79 | 26.54 | 319,800 | +0.14(+0.52%) |
Aug 10, 2016 | 26.48 | 26.57 | 26.18 | 26.41 | 472,477 | -0.05(-0.20%) |
Aug 09, 2016 | 26.49 | 26.63 | 25.47 | 26.46 | 333,592 | -0.08(-0.29%) |
Aug 08, 2016 | 26.73 | 26.73 | 26.45 | 26.53 | 440,859 | -0.25(-0.92%) |
Aug 05, 2016 | 26.80 | 27.00 | 26.62 | 26.78 | 539,805 | +0.04(+0.13%) |
Aug 04, 2016 | 26.88 | 26.97 | 26.63 | 26.75 | 429,333 | -0.04(-0.16%) |
Aug 03, 2016 | 26.73 | 26.87 | 26.64 | 26.79 | 845,064 | -0.01(-0.04%) |
Aug 02, 2016 | 27.08 | 27.09 | 26.63 | 26.80 | 759,894 | -0.26(-0.95%) |
Aug 01, 2016 | 26.85 | 27.17 | 26.65 | 27.06 | 795,448 | +0.32(+1.21%) |
Jul 29, 2016 | 26.30 | 26.89 | 26.18 | 26.73 | 928,665 | +0.39(+1.48%) |
Jul 28, 2016 | 26.29 | 26.44 | 26.22 | 26.34 | 597,599 | +0.02(+0.06%) |
Jul 27, 2016 | 26.22 | 26.45 | 25.99 | 26.33 | 960,190 | +0.08(+0.29%) |
Jul 26, 2016 | 26.22 | 26.40 | 26.18 | 26.25 | 720,341 | -0.01(-0.03%) |
Jul 25, 2016 | 26.40 | 26.44 | 26.22 | 26.26 | 389,902 | -0.08(-0.30%) |
Jul 22, 2016 | 26.45 | 26.47 | 26.29 | 26.34 | 545,978 | -0.03(-0.13%) |
Jul 21, 2016 | 26.58 | 26.66 | 26.23 | 26.37 | 528,010 | -0.14(-0.53%) |
Jul 20, 2016 | 26.40 | 26.69 | 26.37 | 26.51 | 528,901 | +0.14(+0.54%) |
Jul 19, 2016 | 26.45 | 26.64 | 26.33 | 26.37 | 533,871 | -0.18(-0.68%) |
Jul 18, 2016 | 26.46 | 26.64 | 26.38 | 26.55 | 749,138 | +0.17(+0.65%) |
Jul 15, 2016 | 26.60 | 26.87 | 26.28 | 26.38 | 1,109,693 | -0.23(-0.86%) |
Jul 14, 2016 | 27.23 | 27.23 | 26.57 | 26.61 | 1,098,100 | -0.58(-2.14%) |
Jul 13, 2016 | 27.26 | 27.41 | 27.09 | 27.19 | 663,510 | -0.07(-0.26%) |
Jul 12, 2016 | 27.39 | 27.54 | 27.13 | 27.26 | 629,772 | +0.05(+0.18%) |
Jul 11, 2016 | 27.50 | 27.57 | 27.11 | 27.21 | 677,908 | -0.18(-0.65%) |
Jul 08, 2016 | 27.52 | 27.39 | 27.21 | 27.39 | 882,081 | +0.00(+0.00%) |
Jul 07, 2016 | 27.07 | 27.44 | 26.85 | 27.39 | 1,169,725 | +0.64(+2.41%) |
Jul 05, 2016 | 26.65 | 26.96 | 26.65 | 26.74 | 963,352 | +0.05(+0.20%) |