Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.86 | 25.96 | 25.86 | 25.88 | 91,146 | +0.02(+0.08%) |
Sep 29, 2016 | 25.97 | 25.98 | 25.76 | 25.86 | 60,471 | -0.10(-0.39%) |
Sep 28, 2016 | 25.86 | 25.98 | 25.84 | 25.96 | 34,401 | +0.03(+0.13%) |
Sep 27, 2016 | 25.82 | 25.98 | 25.82 | 25.93 | 1,307,803 | +0.21(+0.82%) |
Sep 26, 2016 | 25.80 | 25.85 | 25.71 | 25.71 | 108,573 | -0.13(-0.49%) |
Sep 23, 2016 | 25.92 | 25.96 | 25.81 | 25.84 | 128,022 | -0.14(-0.52%) |
Sep 22, 2016 | 26.00 | 26.10 | 25.95 | 25.98 | 109,141 | +0.19(+0.74%) |
Sep 21, 2016 | 25.62 | 25.85 | 25.62 | 25.79 | 15,321 | +0.26(+1.03%) |
Sep 20, 2016 | 25.52 | 25.66 | 25.50 | 25.52 | 17,043 | -0.02(-0.08%) |
Sep 19, 2016 | 25.47 | 25.64 | 25.47 | 25.54 | 128,397 | +0.11(+0.43%) |
Sep 16, 2016 | 25.37 | 25.49 | 25.37 | 25.43 | 30,705 | -0.07(-0.27%) |
Sep 15, 2016 | 25.43 | 25.58 | 25.39 | 25.50 | 13,422 | +0.12(+0.45%) |
Sep 14, 2016 | 25.26 | 25.49 | 25.26 | 25.39 | 72,719 | -0.02(-0.08%) |
Sep 13, 2016 | 25.51 | 25.52 | 25.29 | 25.41 | 272,457 | -0.20(-0.77%) |
Sep 12, 2016 | 25.41 | 25.66 | 25.39 | 25.60 | 173,959 | +0.01(+0.05%) |
Sep 09, 2016 | 25.64 | 25.68 | 25.50 | 25.59 | 120,874 | -0.32(-1.23%) |
Sep 08, 2016 | 26.03 | 26.12 | 25.91 | 25.91 | 20,275 | -0.03(-0.13%) |
Sep 07, 2016 | 26.04 | 26.10 | 25.93 | 25.94 | 50,183 | +0.01(+0.05%) |
Sep 06, 2016 | 25.66 | 25.93 | 25.66 | 25.93 | 79,968 | +0.43(+1.67%) |
Sep 02, 2016 | 25.52 | 25.50 | 25.50 | 25.50 | 28,656 | +0.05(+0.21%) |
Sep 01, 2016 | 25.38 | 25.48 | 25.28 | 25.45 | 103,912 | +0.06(+0.25%) |
Aug 31, 2016 | 25.39 | 25.47 | 25.31 | 25.38 | 422,092 | -0.08(-0.33%) |
Aug 30, 2016 | 25.50 | 25.51 | 25.40 | 25.47 | 58,445 | -0.10(-0.40%) |
Aug 29, 2016 | 25.54 | 25.60 | 25.47 | 25.57 | 484,692 | +0.03(+0.11%) |
Aug 26, 2016 | 25.81 | 25.91 | 25.54 | 25.54 | 74,940 | -0.12(-0.45%) |
Aug 25, 2016 | 25.75 | 25.75 | 25.62 | 25.66 | 769,333 | -0.03(-0.13%) |
Aug 24, 2016 | 25.71 | 25.72 | 25.63 | 25.69 | 46,561 | -0.07(-0.29%) |
Aug 23, 2016 | 26.03 | 26.03 | 25.75 | 25.77 | 1,197,439 | -0.14(-0.55%) |
Aug 22, 2016 | 26.00 | 26.00 | 25.87 | 25.91 | 75,857 | -0.11(-0.43%) |
Aug 19, 2016 | 26.03 | 26.06 | 25.98 | 26.02 | 26,082 | -0.10(-0.39%) |
Aug 18, 2016 | 26.05 | 26.16 | 26.05 | 26.12 | 22,751 | +0.13(+0.49%) |
Aug 17, 2016 | 25.99 | 26.05 | 25.88 | 25.99 | 66,390 | -0.10(-0.39%) |
Aug 16, 2016 | 26.19 | 26.19 | 26.07 | 26.09 | 43,982 | +0.05(+0.18%) |
Aug 15, 2016 | 26.04 | 26.11 | 26.03 | 26.05 | 88,204 | +0.13(+0.52%) |
Aug 12, 2016 | 26.03 | 26.05 | 25.90 | 25.91 | 603,013 | -0.10(-0.39%) |
Aug 11, 2016 | 26.27 | 26.27 | 25.98 | 26.01 | 203,203 | +0.04(+0.16%) |
Aug 10, 2016 | 26.01 | 26.03 | 25.97 | 25.97 | 106,264 | +0.16(+0.63%) |
Aug 09, 2016 | 25.71 | 25.89 | 25.71 | 25.81 | 35,816 | +0.11(+0.45%) |
Aug 08, 2016 | 25.55 | 25.73 | 25.55 | 25.70 | 160,776 | +0.21(+0.82%) |
Aug 05, 2016 | 25.45 | 25.53 | 25.41 | 25.49 | 90,098 | +0.02(+0.09%) |
Aug 04, 2016 | 25.36 | 25.51 | 25.33 | 25.46 | 28,564 | +0.17(+0.65%) |
Aug 03, 2016 | 25.24 | 25.38 | 25.18 | 25.30 | 88,351 | -0.02(-0.08%) |
Aug 02, 2016 | 25.36 | 25.43 | 25.26 | 25.32 | 59,411 | +0.03(+0.13%) |
Aug 01, 2016 | 25.36 | 25.39 | 25.28 | 25.28 | 49,296 | -0.09(-0.35%) |
Jul 29, 2016 | 25.27 | 25.43 | 25.24 | 25.37 | 861,512 | +0.29(+1.16%) |
Jul 28, 2016 | 25.17 | 25.19 | 25.08 | 25.08 | 31,757 | -0.04(-0.16%) |
Jul 27, 2016 | 25.06 | 25.16 | 24.99 | 25.12 | 103,564 | +0.09(+0.35%) |
Jul 26, 2016 | 25.10 | 25.10 | 24.96 | 25.03 | 46,775 | +0.01(+0.05%) |
Jul 25, 2016 | 25.22 | 25.24 | 25.01 | 25.02 | 82,239 | -0.20(-0.79%) |
Jul 22, 2016 | 25.24 | 25.25 | 25.12 | 25.22 | 41,558 | +0.04(+0.16%) |
Jul 21, 2016 | 25.25 | 25.31 | 25.16 | 25.18 | 33,419 | -0.03(-0.13%) |
Jul 20, 2016 | 25.27 | 25.33 | 25.18 | 25.21 | 37,217 | -0.02(-0.08%) |
Jul 19, 2016 | 25.35 | 25.35 | 25.21 | 25.23 | 53,466 | -0.18(-0.71%) |
Jul 18, 2016 | 25.49 | 25.49 | 25.33 | 25.42 | 33,615 | +0.00(+0.00%) |
Jul 15, 2016 | 25.47 | 25.62 | 25.40 | 25.42 | 25,302 | -0.13(-0.50%) |
Jul 14, 2016 | 25.53 | 25.60 | 25.47 | 25.54 | 47,793 | +0.17(+0.65%) |
Jul 13, 2016 | 25.46 | 25.46 | 25.35 | 25.38 | 16,574 | -0.10(-0.39%) |
Jul 12, 2016 | 25.42 | 25.52 | 25.38 | 25.48 | 67,974 | +0.20(+0.80%) |
Jul 11, 2016 | 25.31 | 25.37 | 25.24 | 25.27 | 66,780 | +0.01(+0.03%) |
Jul 08, 2016 | 25.16 | 25.29 | 25.15 | 25.27 | 82,339 | +0.27(+1.08%) |
Jul 07, 2016 | 25.04 | 25.06 | 24.92 | 25.00 | 34,305 | -0.04(-0.16%) |
Jul 06, 2016 | 24.97 | 25.06 | 24.93 | 25.04 | 15,063 | +0.00(+0.00%) |
Jul 05, 2016 | 25.09 | 25.24 | 25.01 | 25.04 | 767,112 | -0.17(-0.67%) |