Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.50 | 26.50 | 26.16 | 26.19 | 1,477,276 | -0.09(-0.34%) |
Sep 29, 2016 | 26.57 | 26.59 | 26.17 | 26.27 | 1,280,566 | -0.13(-0.48%) |
Sep 28, 2016 | 26.12 | 26.48 | 25.92 | 26.40 | 1,366,772 | +0.30(+1.14%) |
Sep 27, 2016 | 25.81 | 26.21 | 25.58 | 26.10 | 1,598,821 | +0.20(+0.78%) |
Sep 26, 2016 | 25.91 | 26.04 | 25.68 | 25.90 | 1,111,089 | -0.10(-0.37%) |
Sep 23, 2016 | 26.05 | 26.10 | 25.82 | 26.00 | 1,303,459 | -0.13(-0.51%) |
Sep 22, 2016 | 25.79 | 26.45 | 25.76 | 26.13 | 2,653,941 | +1.03(+4.12%) |
Sep 21, 2016 | 24.97 | 25.11 | 24.73 | 25.10 | 918,285 | +0.27(+1.08%) |
Sep 20, 2016 | 24.79 | 25.01 | 24.71 | 24.83 | 1,162,307 | +0.21(+0.85%) |
Sep 19, 2016 | 24.54 | 24.78 | 24.32 | 24.62 | 1,349,032 | +0.19(+0.76%) |
Sep 16, 2016 | 24.62 | 24.62 | 24.18 | 24.44 | 803,456 | -0.19(-0.76%) |
Sep 15, 2016 | 24.27 | 24.71 | 24.15 | 24.62 | 1,051,774 | +0.39(+1.60%) |
Sep 14, 2016 | 24.28 | 24.36 | 24.10 | 24.24 | 992,169 | +0.01(+0.06%) |
Sep 13, 2016 | 24.47 | 24.53 | 24.21 | 24.22 | 1,391,779 | -0.54(-2.19%) |
Sep 12, 2016 | 24.31 | 24.86 | 24.23 | 24.76 | 1,311,632 | +0.23(+0.94%) |
Sep 09, 2016 | 24.99 | 25.06 | 24.53 | 24.53 | 1,225,022 | -0.69(-2.74%) |
Sep 08, 2016 | 25.37 | 25.49 | 25.18 | 25.23 | 1,059,695 | -0.22(-0.88%) |
Sep 07, 2016 | 25.51 | 25.61 | 25.33 | 25.45 | 1,027,032 | -0.04(-0.18%) |
Sep 06, 2016 | 25.63 | 25.75 | 25.38 | 25.49 | 671,363 | -0.06(-0.23%) |
Sep 02, 2016 | 25.36 | 25.55 | 25.55 | 25.55 | 892,746 | +0.38(+1.51%) |
Sep 01, 2016 | 25.05 | 25.27 | 24.94 | 25.17 | 744,386 | +0.10(+0.39%) |
Aug 31, 2016 | 25.18 | 25.20 | 24.94 | 25.08 | 1,257,176 | -0.16(-0.62%) |
Aug 30, 2016 | 25.42 | 25.59 | 25.15 | 25.23 | 931,351 | -0.14(-0.56%) |
Aug 29, 2016 | 25.07 | 25.42 | 25.07 | 25.37 | 968,415 | +0.43(+1.74%) |
Aug 26, 2016 | 25.07 | 25.18 | 24.80 | 24.94 | 1,069,347 | -0.04(-0.15%) |
Aug 25, 2016 | 25.24 | 25.41 | 24.96 | 24.98 | 933,684 | -0.29(-1.14%) |
Aug 24, 2016 | 25.41 | 25.52 | 25.21 | 25.27 | 1,011,690 | -0.26(-1.01%) |
Aug 23, 2016 | 25.54 | 25.71 | 25.49 | 25.52 | 836,349 | +0.10(+0.38%) |
Aug 22, 2016 | 25.09 | 25.49 | 25.04 | 25.43 | 668,109 | +0.21(+0.82%) |
Aug 19, 2016 | 25.32 | 25.41 | 25.13 | 25.22 | 1,164,187 | -0.22(-0.87%) |
Aug 18, 2016 | 25.67 | 25.67 | 25.24 | 25.44 | 1,524,592 | -0.15(-0.61%) |
Aug 17, 2016 | 25.77 | 25.80 | 25.41 | 25.60 | 605,050 | -0.13(-0.49%) |
Aug 16, 2016 | 25.67 | 25.93 | 25.58 | 25.72 | 884,009 | +0.04(+0.14%) |
Aug 15, 2016 | 25.93 | 25.93 | 25.61 | 25.69 | 987,437 | -0.12(-0.46%) |
Aug 12, 2016 | 26.25 | 26.25 | 25.41 | 25.80 | 1,417,924 | -0.25(-0.96%) |
Aug 11, 2016 | 26.08 | 26.20 | 25.91 | 26.06 | 1,536,502 | -0.01(-0.03%) |
Aug 10, 2016 | 26.07 | 26.17 | 25.91 | 26.06 | 632,785 | +0.07(+0.26%) |
Aug 09, 2016 | 25.72 | 26.01 | 25.70 | 26.00 | 894,871 | +0.35(+1.35%) |
Aug 08, 2016 | 25.58 | 25.76 | 25.54 | 25.65 | 732,625 | +0.06(+0.23%) |
Aug 05, 2016 | 25.35 | 25.63 | 25.18 | 25.59 | 783,141 | +0.17(+0.67%) |
Aug 04, 2016 | 25.21 | 25.45 | 25.14 | 25.42 | 962,324 | +0.21(+0.85%) |
Aug 03, 2016 | 24.85 | 25.21 | 24.83 | 25.21 | 1,045,542 | +0.40(+1.61%) |
Aug 02, 2016 | 25.41 | 25.50 | 24.80 | 24.81 | 1,221,491 | -0.58(-2.30%) |
Aug 01, 2016 | 25.49 | 25.50 | 25.30 | 25.39 | 521,324 | -0.11(-0.43%) |
Jul 29, 2016 | 25.08 | 25.58 | 25.08 | 25.50 | 809,147 | +0.29(+1.14%) |
Jul 28, 2016 | 25.30 | 25.41 | 25.17 | 25.21 | 662,992 | -0.07(-0.29%) |
Jul 27, 2016 | 25.51 | 25.51 | 25.05 | 25.29 | 786,744 | -0.21(-0.81%) |
Jul 26, 2016 | 25.56 | 25.67 | 25.43 | 25.49 | 783,620 | -0.08(-0.32%) |
Jul 25, 2016 | 25.72 | 25.72 | 25.53 | 25.58 | 750,873 | -0.32(-1.25%) |
Jul 22, 2016 | 25.80 | 25.91 | 25.68 | 25.90 | 537,605 | +0.14(+0.54%) |
Jul 21, 2016 | 25.97 | 25.99 | 25.72 | 25.76 | 539,835 | -0.21(-0.82%) |
Jul 20, 2016 | 25.86 | 26.01 | 25.78 | 25.97 | 565,958 | +0.13(+0.51%) |
Jul 19, 2016 | 25.93 | 25.93 | 25.64 | 25.84 | 797,266 | -0.23(-0.88%) |
Jul 18, 2016 | 26.04 | 26.09 | 25.85 | 26.07 | 852,001 | -0.01(-0.03%) |
Jul 15, 2016 | 26.18 | 26.27 | 26.03 | 26.08 | 597,270 | -0.10(-0.39%) |
Jul 14, 2016 | 26.11 | 26.28 | 25.80 | 26.18 | 1,141,167 | +0.37(+1.43%) |
Jul 13, 2016 | 25.59 | 25.96 | 25.54 | 25.81 | 948,981 | +0.20(+0.78%) |
Jul 12, 2016 | 25.45 | 25.66 | 25.21 | 25.61 | 1,009,399 | +0.44(+1.73%) |
Jul 11, 2016 | 25.06 | 25.36 | 24.96 | 25.18 | 1,050,412 | +0.21(+0.86%) |
Jul 08, 2016 | 24.82 | 25.16 | 24.55 | 24.96 | 943,606 | +0.41(+1.68%) |
Jul 07, 2016 | 25.02 | 25.09 | 24.39 | 24.55 | 736,459 | -0.35(-1.39%) |
Jul 06, 2016 | 24.59 | 24.91 | 24.34 | 24.90 | 1,196,174 | +0.22(+0.90%) |
Jul 05, 2016 | 24.69 | 24.95 | 24.62 | 24.68 | 1,666,991 | +0.13(+0.51%) |