Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.66 | 26.03 | 25.61 | 25.84 | 1,849,244 | +0.24(+0.94%) |
Sep 29, 2016 | 26.78 | 26.78 | 25.56 | 25.60 | 1,371,784 | -0.71(-2.70%) |
Sep 28, 2016 | 26.33 | 26.52 | 25.98 | 26.31 | 893,498 | -0.06(-0.23%) |
Sep 27, 2016 | 26.20 | 26.47 | 26.05 | 26.37 | 1,089,801 | +0.16(+0.61%) |
Sep 26, 2016 | 26.45 | 26.67 | 26.11 | 26.21 | 1,188,472 | -0.49(-1.84%) |
Sep 23, 2016 | 26.68 | 26.83 | 26.44 | 26.70 | 4,129,405 | +0.07(+0.26%) |
Sep 22, 2016 | 26.38 | 26.95 | 26.38 | 26.63 | 1,338,016 | +0.09(+0.34%) |
Sep 21, 2016 | 26.28 | 26.75 | 26.00 | 26.54 | 1,347,230 | +0.33(+1.26%) |
Sep 20, 2016 | 26.31 | 26.68 | 26.09 | 26.21 | 1,241,676 | +0.12(+0.46%) |
Sep 19, 2016 | 25.65 | 26.26 | 25.65 | 26.09 | 1,881,378 | +0.50(+1.95%) |
Sep 16, 2016 | 25.39 | 25.69 | 25.21 | 25.59 | 2,827,846 | +0.32(+1.27%) |
Sep 15, 2016 | 24.19 | 25.28 | 24.06 | 25.27 | 2,651,306 | +1.12(+4.64%) |
Sep 14, 2016 | 24.13 | 24.21 | 23.62 | 24.15 | 1,414,470 | +0.29(+1.22%) |
Sep 13, 2016 | 23.93 | 24.11 | 23.33 | 23.86 | 1,610,502 | -0.36(-1.49%) |
Sep 12, 2016 | 23.58 | 24.25 | 23.50 | 24.22 | 2,472,841 | +0.61(+2.58%) |
Sep 09, 2016 | 23.83 | 23.84 | 23.53 | 23.61 | 2,514,372 | -0.28(-1.17%) |
Sep 08, 2016 | 23.77 | 24.00 | 23.61 | 23.89 | 3,809,468 | +0.17(+0.72%) |
Sep 07, 2016 | 23.31 | 23.76 | 23.28 | 23.72 | 9,736,903 | -1.56(-6.17%) |
Sep 06, 2016 | 25.24 | 25.84 | 25.12 | 25.28 | 718,751 | +0.04(+0.16%) |
Sep 02, 2016 | 25.48 | 25.24 | 25.24 | 25.24 | 690,800 | +0.01(+0.04%) |
Sep 01, 2016 | 25.15 | 25.62 | 24.90 | 25.23 | 711,891 | +0.00(+0.00%) |
Aug 31, 2016 | 24.99 | 25.46 | 24.86 | 25.23 | 874,032 | +0.16(+0.64%) |
Aug 30, 2016 | 24.20 | 25.24 | 23.52 | 25.07 | 1,472,902 | -0.02(-0.08%) |
Aug 29, 2016 | 25.29 | 25.38 | 24.93 | 25.09 | 1,099,113 | +0.09(+0.36%) |
Aug 26, 2016 | 24.92 | 25.17 | 24.74 | 25.00 | 970,819 | +0.03(+0.12%) |
Aug 25, 2016 | 24.91 | 25.29 | 24.71 | 24.97 | 731,515 | -0.05(-0.20%) |
Aug 24, 2016 | 25.61 | 26.04 | 24.86 | 25.02 | 839,761 | -0.51(-2.00%) |
Aug 23, 2016 | 24.80 | 25.81 | 24.74 | 25.53 | 1,265,010 | +0.83(+3.36%) |
Aug 22, 2016 | 25.29 | 25.30 | 24.66 | 24.70 | 618,756 | -0.53(-2.10%) |
Aug 19, 2016 | 24.90 | 25.35 | 24.82 | 25.23 | 728,545 | +0.22(+0.88%) |
Aug 18, 2016 | 25.20 | 25.20 | 24.73 | 25.01 | 857,345 | +0.07(+0.28%) |
Aug 17, 2016 | 25.02 | 25.17 | 24.86 | 24.94 | 475,510 | +0.02(+0.08%) |
Aug 16, 2016 | 25.00 | 25.08 | 24.70 | 24.92 | 798,765 | -0.08(-0.32%) |
Aug 15, 2016 | 24.45 | 25.21 | 24.45 | 25.00 | 989,615 | +0.40(+1.63%) |
Aug 12, 2016 | 25.18 | 25.35 | 24.53 | 24.60 | 905,663 | -0.74(-2.92%) |
Aug 11, 2016 | 25.10 | 25.43 | 25.03 | 25.34 | 566,282 | +0.26(+1.04%) |
Aug 10, 2016 | 25.14 | 25.14 | 24.59 | 25.08 | 426,938 | -0.11(-0.44%) |
Aug 09, 2016 | 25.30 | 25.54 | 24.97 | 25.19 | 507,820 | +0.06(+0.24%) |
Aug 08, 2016 | 25.41 | 25.46 | 24.97 | 25.13 | 448,589 | -0.20(-0.79%) |
Aug 05, 2016 | 25.62 | 25.71 | 25.25 | 25.33 | 422,458 | -0.15(-0.59%) |
Aug 04, 2016 | 25.42 | 25.58 | 25.20 | 25.48 | 471,873 | +0.16(+0.63%) |
Aug 03, 2016 | 25.14 | 25.40 | 24.88 | 25.32 | 456,935 | +0.12(+0.48%) |
Aug 02, 2016 | 25.79 | 25.96 | 25.02 | 25.20 | 724,831 | -0.57(-2.21%) |
Aug 01, 2016 | 25.62 | 25.97 | 25.39 | 25.77 | 480,768 | +0.23(+0.90%) |
Jul 29, 2016 | 25.54 | 25.80 | 25.26 | 25.54 | 847,743 | -0.11(-0.43%) |
Jul 28, 2016 | 25.07 | 25.79 | 25.04 | 25.65 | 783,859 | +0.50(+1.99%) |
Jul 27, 2016 | 24.53 | 25.17 | 24.52 | 25.15 | 440,723 | +0.71(+2.91%) |
Jul 26, 2016 | 24.47 | 24.75 | 24.30 | 24.44 | 670,457 | -0.04(-0.16%) |
Jul 25, 2016 | 24.36 | 24.52 | 23.94 | 24.48 | 360,791 | +0.27(+1.12%) |
Jul 22, 2016 | 24.75 | 24.75 | 24.07 | 24.21 | 540,427 | -0.45(-1.82%) |
Jul 21, 2016 | 24.67 | 25.07 | 24.59 | 24.66 | 626,233 | +0.07(+0.28%) |
Jul 20, 2016 | 24.32 | 24.77 | 24.32 | 24.59 | 588,741 | +0.29(+1.19%) |
Jul 19, 2016 | 24.09 | 24.40 | 24.02 | 24.30 | 591,801 | -0.01(-0.04%) |
Jul 18, 2016 | 23.81 | 24.31 | 23.71 | 24.31 | 809,765 | +0.32(+1.33%) |
Jul 15, 2016 | 23.90 | 24.03 | 23.63 | 23.99 | 568,928 | +0.23(+0.97%) |
Jul 14, 2016 | 23.43 | 23.77 | 23.23 | 23.76 | 471,396 | +0.46(+1.97%) |
Jul 13, 2016 | 23.97 | 24.00 | 23.29 | 23.30 | 669,407 | -0.44(-1.85%) |
Jul 12, 2016 | 23.52 | 24.00 | 23.35 | 23.74 | 1,585,369 | +0.20(+0.85%) |
Jul 11, 2016 | 23.51 | 23.69 | 23.34 | 23.54 | 1,248,659 | +0.11(+0.47%) |
Jul 08, 2016 | 23.20 | 23.56 | 23.03 | 23.43 | 885,457 | +0.40(+1.74%) |
Jul 07, 2016 | 22.90 | 23.12 | 22.69 | 23.03 | 1,032,744 | +0.21(+0.92%) |
Jul 06, 2016 | 22.70 | 23.03 | 22.53 | 22.82 | 1,018,716 | +0.16(+0.71%) |
Jul 05, 2016 | 23.07 | 23.34 | 22.52 | 22.66 | 742,280 | -0.52(-2.24%) |