Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.87 | 25.32 | 24.85 | 25.25 | 1,319,756 | +0.56(+2.28%) |
Sep 29, 2016 | 24.73 | 25.05 | 24.64 | 24.68 | 1,013,451 | -0.17(-0.67%) |
Sep 28, 2016 | 24.47 | 24.87 | 24.36 | 24.85 | 1,047,976 | +0.43(+1.77%) |
Sep 27, 2016 | 24.30 | 24.42 | 24.15 | 24.42 | 828,498 | +0.11(+0.43%) |
Sep 26, 2016 | 24.28 | 24.49 | 24.17 | 24.31 | 784,268 | -0.11(-0.47%) |
Sep 23, 2016 | 24.55 | 24.58 | 24.37 | 24.43 | 740,422 | -0.22(-0.89%) |
Sep 22, 2016 | 24.66 | 24.76 | 24.59 | 24.65 | 836,112 | +0.21(+0.86%) |
Sep 21, 2016 | 24.21 | 24.45 | 24.13 | 24.44 | 1,084,055 | +0.33(+1.35%) |
Sep 20, 2016 | 24.12 | 24.22 | 24.02 | 24.11 | 866,998 | +0.10(+0.40%) |
Sep 19, 2016 | 24.16 | 24.27 | 23.96 | 24.01 | 782,260 | +0.03(+0.11%) |
Sep 16, 2016 | 23.88 | 24.07 | 23.78 | 23.99 | 1,532,750 | -0.02(-0.07%) |
Sep 15, 2016 | 23.75 | 24.07 | 23.72 | 24.00 | 696,389 | +0.26(+1.07%) |
Sep 14, 2016 | 23.64 | 23.82 | 23.54 | 23.75 | 1,137,892 | +0.07(+0.30%) |
Sep 13, 2016 | 24.00 | 24.11 | 23.62 | 23.68 | 1,206,426 | -0.53(-2.18%) |
Sep 12, 2016 | 23.85 | 24.32 | 23.70 | 24.21 | 1,386,209 | +0.17(+0.70%) |
Sep 09, 2016 | 24.31 | 24.54 | 24.04 | 24.04 | 1,489,833 | -0.49(-2.01%) |
Sep 08, 2016 | 24.44 | 24.59 | 24.28 | 24.53 | 1,246,327 | +0.10(+0.40%) |
Sep 07, 2016 | 24.22 | 24.50 | 24.22 | 24.44 | 1,504,699 | +0.04(+0.14%) |
Sep 06, 2016 | 24.48 | 24.52 | 24.27 | 24.40 | 1,230,095 | -0.10(-0.40%) |
Sep 02, 2016 | 24.49 | 24.50 | 24.50 | 24.50 | 788,296 | +0.16(+0.65%) |
Sep 01, 2016 | 24.40 | 24.56 | 24.17 | 24.34 | 1,054,236 | -0.08(-0.32%) |
Aug 31, 2016 | 24.59 | 24.66 | 24.34 | 24.42 | 913,066 | -0.29(-1.18%) |
Aug 30, 2016 | 24.69 | 24.82 | 24.54 | 24.71 | 565,033 | -0.01(-0.04%) |
Aug 29, 2016 | 24.52 | 24.83 | 24.45 | 24.72 | 806,681 | +0.26(+1.08%) |
Aug 26, 2016 | 24.66 | 24.97 | 24.37 | 24.45 | 866,696 | -0.19(-0.79%) |
Aug 25, 2016 | 24.44 | 24.66 | 24.39 | 24.65 | 968,427 | +0.19(+0.79%) |
Aug 24, 2016 | 24.59 | 24.66 | 24.44 | 24.45 | 1,298,261 | -0.18(-0.75%) |
Aug 23, 2016 | 24.57 | 24.73 | 24.52 | 24.64 | 1,112,045 | +0.15(+0.61%) |
Aug 22, 2016 | 24.39 | 24.57 | 24.29 | 24.49 | 1,147,689 | +0.04(+0.18%) |
Aug 19, 2016 | 24.22 | 24.48 | 24.22 | 24.44 | 1,274,530 | +0.11(+0.47%) |
Aug 18, 2016 | 24.08 | 24.46 | 24.07 | 24.33 | 1,736,097 | +0.28(+1.17%) |
Aug 17, 2016 | 24.68 | 24.84 | 24.00 | 24.05 | 3,693,703 | -0.70(-2.83%) |
Aug 16, 2016 | 25.01 | 25.02 | 24.74 | 24.75 | 805,521 | -0.27(-1.08%) |
Aug 15, 2016 | 24.80 | 25.15 | 24.80 | 25.02 | 970,860 | +0.30(+1.20%) |
Aug 12, 2016 | 24.73 | 24.84 | 24.68 | 24.72 | 849,727 | -0.02(-0.07%) |
Aug 11, 2016 | 24.83 | 25.00 | 24.68 | 24.74 | 1,330,939 | -0.02(-0.07%) |
Aug 10, 2016 | 24.64 | 24.82 | 24.63 | 24.76 | 1,280,736 | +0.09(+0.35%) |
Aug 09, 2016 | 24.85 | 24.98 | 24.58 | 24.67 | 1,186,246 | -0.16(-0.63%) |
Aug 08, 2016 | 25.01 | 25.19 | 24.81 | 24.83 | 1,056,697 | -0.09(-0.35%) |
Aug 05, 2016 | 24.79 | 25.10 | 24.79 | 24.92 | 1,041,694 | +0.18(+0.74%) |
Aug 04, 2016 | 24.52 | 24.75 | 24.37 | 24.73 | 2,432,560 | +0.24(+0.97%) |
Aug 03, 2016 | 24.43 | 24.66 | 24.34 | 24.50 | 1,637,790 | +0.04(+0.18%) |
Aug 02, 2016 | 24.93 | 25.01 | 24.40 | 24.45 | 2,220,386 | -0.53(-2.10%) |
Aug 01, 2016 | 25.20 | 25.38 | 24.73 | 24.98 | 2,016,652 | -0.25(-1.01%) |
Jul 29, 2016 | 24.89 | 25.31 | 24.80 | 25.23 | 2,342,168 | +0.13(+0.52%) |
Jul 28, 2016 | 25.07 | 25.66 | 24.35 | 25.10 | 5,938,664 | -1.52(-5.72%) |
Jul 27, 2016 | 26.36 | 26.72 | 26.35 | 26.62 | 1,709,427 | +0.25(+0.96%) |
Jul 26, 2016 | 25.97 | 26.37 | 25.94 | 26.37 | 1,375,618 | +0.42(+1.62%) |
Jul 25, 2016 | 26.05 | 26.17 | 25.88 | 25.95 | 895,703 | -0.13(-0.50%) |
Jul 22, 2016 | 26.07 | 26.15 | 26.02 | 26.08 | 1,764,607 | +0.07(+0.27%) |
Jul 21, 2016 | 26.11 | 26.31 | 25.90 | 26.01 | 1,258,612 | -0.14(-0.54%) |
Jul 20, 2016 | 25.40 | 26.21 | 25.17 | 26.15 | 2,224,640 | +0.75(+2.96%) |
Jul 19, 2016 | 25.49 | 25.56 | 25.22 | 25.40 | 954,044 | -0.11(-0.41%) |
Jul 18, 2016 | 25.38 | 25.55 | 25.34 | 25.50 | 925,185 | +0.02(+0.07%) |
Jul 15, 2016 | 25.43 | 25.58 | 25.33 | 25.48 | 1,063,426 | +0.11(+0.45%) |
Jul 14, 2016 | 25.40 | 25.48 | 25.24 | 25.37 | 1,097,896 | +0.24(+0.94%) |
Jul 13, 2016 | 25.40 | 25.67 | 25.08 | 25.13 | 1,265,538 | -0.20(-0.79%) |
Jul 12, 2016 | 25.18 | 25.37 | 24.99 | 25.34 | 1,577,738 | +0.41(+1.65%) |
Jul 11, 2016 | 25.00 | 25.18 | 24.86 | 24.92 | 1,398,823 | +0.10(+0.39%) |
Jul 08, 2016 | 24.60 | 24.87 | 24.30 | 24.83 | 1,170,698 | +0.53(+2.16%) |
Jul 07, 2016 | 24.33 | 24.51 | 24.20 | 24.30 | 997,016 | +0.07(+0.29%) |
Jul 06, 2016 | 24.31 | 24.35 | 24.04 | 24.23 | 2,168,795 | -0.24(-0.97%) |
Jul 05, 2016 | 24.83 | 24.87 | 24.34 | 24.47 | 1,210,320 | -0.52(-2.07%) |