Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.64 | 26.87 | 26.64 | 26.83 | 45,272 | +0.17(+0.63%) |
Sep 29, 2016 | 26.74 | 26.82 | 26.49 | 26.66 | 10,910 | -0.11(-0.40%) |
Sep 28, 2016 | 26.59 | 26.77 | 26.49 | 26.76 | 36,388 | +0.22(+0.84%) |
Sep 27, 2016 | 26.41 | 26.57 | 26.32 | 26.54 | 12,080 | +0.15(+0.57%) |
Sep 26, 2016 | 26.42 | 26.50 | 26.37 | 26.39 | 17,267 | -0.14(-0.54%) |
Sep 23, 2016 | 26.67 | 26.67 | 26.51 | 26.53 | 15,867 | -0.18(-0.68%) |
Sep 22, 2016 | 26.61 | 26.77 | 26.61 | 26.71 | 33,867 | +0.25(+0.95%) |
Sep 21, 2016 | 26.21 | 26.51 | 26.20 | 26.46 | 26,706 | +0.32(+1.22%) |
Sep 20, 2016 | 26.27 | 26.27 | 26.14 | 26.14 | 36,399 | +0.01(+0.03%) |
Sep 19, 2016 | 26.12 | 26.32 | 26.11 | 26.13 | 41,527 | +0.12(+0.48%) |
Sep 16, 2016 | 26.16 | 26.16 | 25.97 | 26.01 | 14,630 | -0.20(-0.77%) |
Sep 15, 2016 | 26.01 | 26.24 | 26.01 | 26.21 | 49,507 | +0.23(+0.90%) |
Sep 14, 2016 | 26.06 | 26.18 | 25.97 | 25.98 | 34,174 | -0.06(-0.24%) |
Sep 13, 2016 | 26.27 | 26.28 | 26.00 | 26.04 | 29,559 | -0.42(-1.58%) |
Sep 12, 2016 | 26.01 | 26.51 | 25.99 | 26.46 | 26,162 | +0.27(+1.03%) |
Sep 09, 2016 | 26.75 | 26.76 | 26.19 | 26.19 | 36,180 | -0.73(-2.72%) |
Sep 08, 2016 | 26.91 | 26.93 | 26.83 | 26.92 | 48,472 | -0.01(-0.03%) |
Sep 07, 2016 | 26.95 | 26.98 | 26.86 | 26.93 | 66,210 | -0.03(-0.10%) |
Sep 06, 2016 | 27.06 | 27.06 | 26.87 | 26.96 | 42,657 | -0.10(-0.36%) |
Sep 02, 2016 | 27.01 | 27.06 | 27.06 | 27.06 | 36,024 | +0.17(+0.62%) |
Sep 01, 2016 | 26.91 | 26.97 | 26.69 | 26.89 | 28,674 | +0.02(+0.07%) |
Aug 31, 2016 | 27.00 | 27.00 | 26.77 | 26.87 | 20,335 | -0.14(-0.52%) |
Aug 30, 2016 | 27.09 | 27.09 | 26.99 | 27.01 | 17,011 | -0.08(-0.29%) |
Aug 29, 2016 | 26.97 | 27.12 | 26.97 | 27.09 | 37,358 | +0.19(+0.69%) |
Aug 26, 2016 | 27.05 | 27.19 | 26.87 | 26.91 | 14,076 | -0.06(-0.23%) |
Aug 25, 2016 | 26.99 | 27.06 | 26.95 | 26.97 | 14,551 | -0.04(-0.13%) |
Aug 24, 2016 | 27.10 | 27.10 | 26.98 | 27.00 | 16,378 | -0.10(-0.36%) |
Aug 23, 2016 | 27.12 | 27.18 | 27.09 | 27.10 | 55,205 | +0.04(+0.16%) |
Aug 22, 2016 | 27.02 | 27.07 | 26.96 | 27.06 | 13,658 | +0.00(+0.00%) |
Aug 19, 2016 | 26.94 | 27.08 | 26.94 | 27.06 | 12,782 | +0.03(+0.10%) |
Aug 18, 2016 | 26.91 | 27.03 | 26.91 | 27.03 | 16,734 | +0.13(+0.49%) |
Aug 17, 2016 | 26.85 | 26.94 | 26.79 | 26.90 | 24,802 | +0.05(+0.20%) |
Aug 16, 2016 | 26.96 | 26.96 | 26.84 | 26.84 | 80,134 | -0.16(-0.59%) |
Aug 15, 2016 | 26.86 | 27.04 | 26.86 | 27.00 | 67,810 | +0.19(+0.72%) |
Aug 12, 2016 | 26.89 | 26.89 | 26.79 | 26.81 | 20,838 | -0.11(-0.42%) |
Aug 11, 2016 | 26.81 | 26.94 | 26.80 | 26.92 | 27,670 | +0.20(+0.76%) |
Aug 10, 2016 | 26.79 | 26.79 | 26.67 | 26.72 | 17,199 | -0.04(-0.16%) |
Aug 09, 2016 | 26.78 | 26.83 | 26.70 | 26.76 | 67,534 | +0.03(+0.10%) |
Aug 08, 2016 | 26.82 | 26.86 | 26.72 | 26.74 | 54,360 | +0.01(+0.03%) |
Aug 05, 2016 | 26.59 | 26.76 | 26.59 | 26.73 | 28,708 | +0.27(+1.03%) |
Aug 04, 2016 | 26.47 | 26.57 | 26.43 | 26.46 | 25,065 | +0.05(+0.20%) |
Aug 03, 2016 | 26.29 | 26.46 | 26.26 | 26.40 | 37,647 | +0.07(+0.26%) |
Aug 02, 2016 | 26.45 | 26.50 | 26.23 | 26.33 | 33,049 | -0.20(-0.76%) |
Aug 01, 2016 | 26.67 | 26.67 | 26.47 | 26.54 | 69,405 | -0.07(-0.27%) |
Jul 29, 2016 | 26.56 | 26.63 | 26.47 | 26.61 | 21,762 | -0.03(-0.10%) |
Jul 28, 2016 | 26.58 | 26.66 | 26.50 | 26.63 | 28,702 | +0.01(+0.03%) |
Jul 27, 2016 | 26.81 | 26.81 | 26.56 | 26.62 | 23,616 | -0.10(-0.36%) |
Jul 26, 2016 | 26.52 | 26.72 | 26.52 | 26.72 | 27,164 | +0.21(+0.80%) |
Jul 25, 2016 | 26.64 | 26.64 | 26.44 | 26.51 | 146,506 | -0.14(-0.53%) |
Jul 22, 2016 | 26.48 | 26.66 | 26.23 | 26.65 | 35,395 | +0.00(+0.00%) |
Jul 21, 2016 | 26.81 | 26.84 | 26.57 | 26.65 | 35,362 | -0.19(-0.69%) |
Jul 20, 2016 | 26.76 | 26.91 | 26.74 | 26.84 | 22,318 | +0.10(+0.37%) |
Jul 19, 2016 | 26.72 | 26.81 | 26.59 | 26.74 | 26,421 | -0.03(-0.11%) |
Jul 18, 2016 | 26.81 | 26.82 | 26.68 | 26.76 | 70,619 | -0.03(-0.10%) |
Jul 15, 2016 | 26.81 | 26.92 | 26.71 | 26.79 | 28,123 | +0.02(+0.07%) |
Jul 14, 2016 | 26.77 | 26.88 | 26.72 | 26.77 | 195,638 | +0.19(+0.73%) |
Jul 13, 2016 | 26.61 | 26.62 | 26.48 | 26.58 | 103,682 | +0.04(+0.17%) |
Jul 12, 2016 | 26.47 | 26.58 | 26.40 | 26.54 | 186,346 | +0.20(+0.77%) |
Jul 11, 2016 | 26.26 | 26.40 | 26.26 | 26.33 | 40,885 | +0.19(+0.74%) |
Jul 08, 2016 | 25.82 | 26.20 | 25.82 | 26.14 | 61,713 | +0.50(+1.96%) |
Jul 07, 2016 | 25.60 | 25.79 | 25.54 | 25.63 | 239,936 | +0.04(+0.17%) |
Jul 06, 2016 | 25.44 | 25.60 | 25.28 | 25.59 | 37,040 | +0.15(+0.59%) |
Jul 05, 2016 | 25.61 | 25.61 | 25.31 | 25.44 | 20,590 | -0.25(-0.96%) |