Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.90 | 26.11 | 25.75 | 26.03 | 157,618,448 | +0.20(+0.78%) |
Sep 29, 2016 | 26.06 | 26.21 | 25.75 | 25.83 | 155,089,840 | -0.41(-1.55%) |
Sep 28, 2016 | 26.18 | 26.40 | 26.12 | 26.24 | 128,547,664 | +0.20(+0.76%) |
Sep 27, 2016 | 26.02 | 26.06 | 25.87 | 26.04 | 106,743,928 | +0.05(+0.19%) |
Sep 26, 2016 | 25.71 | 26.11 | 25.69 | 25.99 | 129,624,896 | +0.04(+0.15%) |
Sep 23, 2016 | 26.35 | 26.43 | 25.69 | 25.96 | 227,898,992 | -0.44(-1.67%) |
Sep 22, 2016 | 26.33 | 26.47 | 26.25 | 26.39 | 134,881,664 | +0.25(+0.94%) |
Sep 21, 2016 | 26.22 | 26.25 | 25.89 | 26.15 | 156,304,864 | -0.00(-0.02%) |
Sep 20, 2016 | 26.03 | 26.28 | 25.91 | 26.15 | 149,861,984 | -0.00(-0.01%) |
Sep 19, 2016 | 26.53 | 26.75 | 26.08 | 26.16 | 204,136,304 | -0.31(-1.17%) |
Sep 16, 2016 | 26.51 | 26.74 | 26.26 | 26.46 | 346,908,288 | -0.15(-0.56%) |
Sep 15, 2016 | 26.22 | 26.65 | 26.13 | 26.61 | 393,371,136 | +0.88(+3.40%) |
Sep 14, 2016 | 25.04 | 26.03 | 25.01 | 25.74 | 487,755,936 | +0.88(+3.54%) |
Sep 13, 2016 | 24.76 | 25.05 | 24.70 | 24.86 | 269,921,376 | +0.58(+2.38%) |
Sep 12, 2016 | 23.64 | 24.35 | 23.61 | 24.28 | 196,546,912 | +0.53(+2.24%) |
Sep 09, 2016 | 24.10 | 24.35 | 23.75 | 23.75 | 202,173,328 | -0.55(-2.27%) |
Sep 08, 2016 | 24.70 | 24.70 | 24.23 | 24.30 | 230,107,056 | -0.65(-2.62%) |
Sep 07, 2016 | 24.83 | 25.05 | 24.66 | 24.95 | 183,857,296 | +0.15(+0.61%) |
Sep 06, 2016 | 24.85 | 24.94 | 24.76 | 24.80 | 116,635,536 | -0.01(-0.03%) |
Sep 02, 2016 | 24.80 | 24.81 | 24.81 | 24.81 | 116,389,648 | +0.23(+0.94%) |
Sep 01, 2016 | 24.44 | 24.59 | 24.32 | 24.58 | 115,927,544 | +0.15(+0.59%) |
Aug 31, 2016 | 24.33 | 24.54 | 24.33 | 24.43 | 128,787,512 | +0.02(+0.09%) |
Aug 30, 2016 | 24.36 | 24.53 | 24.30 | 24.41 | 107,941,728 | -0.19(-0.77%) |
Aug 29, 2016 | 24.55 | 24.74 | 24.48 | 24.60 | 108,414,048 | -0.03(-0.11%) |
Aug 26, 2016 | 24.73 | 24.86 | 24.48 | 24.63 | 120,574,904 | -0.15(-0.59%) |
Aug 25, 2016 | 24.73 | 24.84 | 24.57 | 24.77 | 108,907,072 | -0.11(-0.43%) |
Aug 24, 2016 | 25.00 | 25.04 | 24.80 | 24.88 | 102,790,176 | -0.19(-0.75%) |
Aug 23, 2016 | 25.01 | 25.17 | 24.99 | 25.07 | 92,301,624 | +0.08(+0.31%) |
Aug 22, 2016 | 25.07 | 25.12 | 24.84 | 24.99 | 112,036,088 | -0.20(-0.78%) |
Aug 19, 2016 | 25.05 | 25.26 | 24.95 | 25.18 | 110,160,648 | +0.06(+0.26%) |
Aug 18, 2016 | 25.15 | 25.24 | 25.11 | 25.12 | 95,450,752 | -0.03(-0.13%) |
Aug 17, 2016 | 25.12 | 25.19 | 24.95 | 25.15 | 110,101,000 | -0.04(-0.15%) |
Aug 16, 2016 | 25.25 | 25.38 | 25.15 | 25.19 | 146,720,320 | -0.02(-0.09%) |
Aug 15, 2016 | 24.90 | 25.23 | 24.89 | 25.21 | 112,164,976 | +0.30(+1.20%) |
Aug 12, 2016 | 24.82 | 24.97 | 24.82 | 24.91 | 81,032,784 | +0.06(+0.23%) |
Aug 11, 2016 | 24.99 | 25.08 | 24.84 | 24.85 | 119,314,096 | -0.02(-0.06%) |
Aug 10, 2016 | 25.03 | 25.08 | 24.82 | 24.87 | 104,241,864 | -0.19(-0.74%) |
Aug 09, 2016 | 24.92 | 25.09 | 24.87 | 25.06 | 114,258,544 | +0.10(+0.41%) |
Aug 08, 2016 | 24.76 | 24.96 | 24.68 | 24.96 | 121,714,912 | +0.20(+0.83%) |
Aug 05, 2016 | 24.47 | 24.79 | 24.45 | 24.75 | 176,102,816 | +0.37(+1.52%) |
Aug 04, 2016 | 24.31 | 24.41 | 24.24 | 24.38 | 118,979,768 | +0.15(+0.62%) |
Aug 03, 2016 | 24.01 | 24.24 | 24.00 | 24.23 | 131,777,176 | +0.30(+1.25%) |
Aug 02, 2016 | 24.29 | 24.29 | 23.82 | 23.93 | 147,622,880 | -0.36(-1.48%) |
Aug 01, 2016 | 23.91 | 24.31 | 23.91 | 24.29 | 166,548,208 | +0.42(+1.77%) |
Jul 29, 2016 | 23.86 | 23.95 | 23.75 | 23.87 | 121,085,712 | -0.03(-0.12%) |
Jul 28, 2016 | 23.55 | 23.92 | 23.55 | 23.90 | 173,972,832 | +0.32(+1.35%) |
Jul 27, 2016 | 23.88 | 23.90 | 23.53 | 23.58 | 403,023,584 | +1.44(+6.50%) |
Jul 26, 2016 | 22.18 | 22.44 | 22.08 | 22.14 | 244,714,784 | -0.15(-0.69%) |
Jul 25, 2016 | 22.50 | 22.64 | 22.20 | 22.29 | 176,150,320 | -0.30(-1.34%) |
Jul 22, 2016 | 22.73 | 22.73 | 22.52 | 22.60 | 123,617,912 | -0.18(-0.77%) |
Jul 21, 2016 | 22.87 | 23.13 | 22.71 | 22.77 | 142,717,664 | -0.12(-0.53%) |
Jul 20, 2016 | 22.90 | 23.01 | 22.84 | 22.89 | 114,696,712 | +0.02(+0.09%) |
Jul 19, 2016 | 22.80 | 22.90 | 22.75 | 22.87 | 103,804,720 | +0.01(+0.04%) |
Jul 18, 2016 | 22.61 | 22.93 | 22.58 | 22.87 | 159,320,256 | +0.24(+1.06%) |
Jul 15, 2016 | 22.66 | 22.74 | 22.56 | 22.62 | 131,578,568 | -0.00(-0.01%) |
Jul 14, 2016 | 22.31 | 22.67 | 22.29 | 22.63 | 169,847,824 | +0.44(+1.98%) |
Jul 13, 2016 | 22.31 | 22.37 | 22.18 | 22.19 | 113,027,848 | -0.13(-0.56%) |
Jul 12, 2016 | 22.26 | 22.38 | 22.24 | 22.31 | 105,447,456 | +0.10(+0.45%) |
Jul 11, 2016 | 22.16 | 22.37 | 22.16 | 22.21 | 103,857,664 | +0.07(+0.31%) |
Jul 08, 2016 | 22.10 | 21.97 | 21.97 | 22.14 | 126,230,696 | +0.17(+0.77%) |
Jul 07, 2016 | 21.92 | 22.10 | 21.90 | 21.97 | 109,721,160 | +0.21(+0.95%) |
Jul 05, 2016 | 21.85 | 21.85 | 21.64 | 21.77 | 120,933,688 | -0.19(-0.89%) |