Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.87 | 26.05 | 25.79 | 25.95 | 3,383,646 | +0.21(+0.80%) |
Sep 29, 2016 | 25.93 | 26.00 | 25.64 | 25.74 | 2,985,636 | -0.23(-0.89%) |
Sep 28, 2016 | 25.91 | 25.99 | 25.77 | 25.97 | 2,129,960 | +0.08(+0.32%) |
Sep 27, 2016 | 25.72 | 25.97 | 25.64 | 25.89 | 4,339,670 | +0.17(+0.67%) |
Sep 26, 2016 | 25.53 | 25.81 | 25.51 | 25.72 | 3,650,291 | +0.06(+0.22%) |
Sep 23, 2016 | 25.63 | 25.76 | 25.62 | 25.66 | 3,685,060 | -0.10(-0.38%) |
Sep 22, 2016 | 25.74 | 25.84 | 25.70 | 25.76 | 3,749,129 | +0.07(+0.26%) |
Sep 21, 2016 | 25.63 | 25.71 | 25.44 | 25.69 | 3,775,548 | +0.14(+0.55%) |
Sep 20, 2016 | 25.78 | 25.83 | 25.55 | 25.55 | 2,444,264 | -0.07(-0.26%) |
Sep 19, 2016 | 25.65 | 25.74 | 25.40 | 25.62 | 3,481,738 | -0.02(-0.10%) |
Sep 16, 2016 | 25.58 | 25.90 | 25.47 | 25.64 | 8,020,329 | +0.03(+0.13%) |
Sep 15, 2016 | 25.29 | 25.77 | 25.16 | 25.61 | 5,448,874 | +0.26(+1.04%) |
Sep 14, 2016 | 25.62 | 25.66 | 25.27 | 25.35 | 4,833,679 | -0.23(-0.90%) |
Sep 13, 2016 | 25.67 | 25.77 | 25.52 | 25.58 | 5,029,919 | -0.37(-1.43%) |
Sep 12, 2016 | 25.58 | 26.04 | 25.55 | 25.95 | 5,150,935 | +0.21(+0.83%) |
Sep 09, 2016 | 26.13 | 26.13 | 25.73 | 25.73 | 4,100,544 | -0.63(-2.37%) |
Sep 08, 2016 | 26.52 | 26.58 | 26.35 | 26.36 | 2,439,580 | -0.26(-0.99%) |
Sep 07, 2016 | 26.65 | 26.67 | 26.39 | 26.62 | 3,411,671 | -0.02(-0.09%) |
Sep 06, 2016 | 26.81 | 26.81 | 26.45 | 26.65 | 3,058,595 | -0.10(-0.37%) |
Sep 02, 2016 | 26.85 | 26.75 | 26.75 | 26.75 | 2,830,048 | -0.04(-0.15%) |
Sep 01, 2016 | 26.84 | 26.95 | 26.62 | 26.79 | 2,791,488 | -0.03(-0.12%) |
Aug 31, 2016 | 26.87 | 27.00 | 26.65 | 26.82 | 2,921,388 | -0.05(-0.18%) |
Aug 30, 2016 | 26.84 | 26.89 | 26.73 | 26.87 | 1,745,868 | +0.07(+0.25%) |
Aug 29, 2016 | 26.59 | 26.81 | 26.59 | 26.80 | 1,801,948 | +0.25(+0.93%) |
Aug 26, 2016 | 26.68 | 26.85 | 26.45 | 26.56 | 2,464,327 | -0.07(-0.28%) |
Aug 25, 2016 | 26.52 | 26.78 | 26.41 | 26.63 | 2,561,284 | +0.12(+0.43%) |
Aug 24, 2016 | 26.56 | 26.67 | 26.47 | 26.51 | 2,158,877 | -0.12(-0.43%) |
Aug 23, 2016 | 26.89 | 26.93 | 26.55 | 26.63 | 4,710,067 | -0.36(-1.34%) |
Aug 22, 2016 | 27.03 | 27.09 | 26.78 | 26.99 | 2,489,999 | -0.12(-0.46%) |
Aug 19, 2016 | 27.26 | 27.28 | 27.07 | 27.12 | 2,656,512 | -0.25(-0.90%) |
Aug 18, 2016 | 27.26 | 27.40 | 27.17 | 27.36 | 2,765,777 | +0.04(+0.15%) |
Aug 17, 2016 | 27.23 | 27.59 | 27.18 | 27.32 | 3,933,964 | -0.35(-1.28%) |
Aug 16, 2016 | 27.89 | 27.96 | 27.66 | 27.68 | 2,230,268 | -0.21(-0.77%) |
Aug 15, 2016 | 27.98 | 28.06 | 27.87 | 27.89 | 2,110,300 | -0.09(-0.32%) |
Aug 12, 2016 | 28.06 | 28.13 | 27.97 | 27.98 | 1,449,200 | -0.10(-0.35%) |
Aug 11, 2016 | 28.09 | 28.16 | 27.96 | 28.08 | 2,051,246 | +0.07(+0.24%) |
Aug 10, 2016 | 27.98 | 28.15 | 27.96 | 28.01 | 2,213,686 | -0.07(-0.26%) |
Aug 09, 2016 | 27.98 | 28.24 | 27.91 | 28.09 | 2,714,589 | -0.03(-0.12%) |
Aug 08, 2016 | 28.10 | 28.19 | 27.98 | 28.12 | 2,432,927 | +0.02(+0.06%) |
Aug 05, 2016 | 27.80 | 28.10 | 27.73 | 28.10 | 3,261,126 | +0.50(+1.82%) |
Aug 04, 2016 | 27.25 | 27.74 | 27.15 | 27.60 | 5,036,414 | +0.41(+1.51%) |
Aug 03, 2016 | 26.89 | 27.26 | 26.81 | 27.19 | 5,222,654 | +0.38(+1.41%) |
Aug 02, 2016 | 26.74 | 26.89 | 26.64 | 26.81 | 3,510,771 | +0.04(+0.15%) |
Aug 01, 2016 | 26.78 | 26.86 | 26.72 | 26.77 | 2,953,925 | -0.01(-0.03%) |
Jul 29, 2016 | 26.85 | 26.97 | 26.75 | 26.78 | 3,855,567 | -0.11(-0.40%) |
Jul 28, 2016 | 26.84 | 26.98 | 26.80 | 26.89 | 2,571,336 | +0.02(+0.06%) |
Jul 27, 2016 | 26.86 | 26.98 | 26.83 | 26.87 | 2,833,476 | -0.02(-0.06%) |
Jul 26, 2016 | 27.13 | 27.23 | 26.82 | 26.89 | 2,492,344 | -0.25(-0.91%) |
Jul 25, 2016 | 27.24 | 27.26 | 27.09 | 27.13 | 2,223,235 | -0.11(-0.39%) |
Jul 22, 2016 | 26.97 | 27.25 | 26.96 | 27.24 | 1,825,598 | +0.35(+1.29%) |
Jul 21, 2016 | 26.91 | 27.07 | 26.83 | 26.89 | 3,201,225 | -0.12(-0.46%) |
Jul 20, 2016 | 27.09 | 27.21 | 27.02 | 27.02 | 2,168,972 | -0.06(-0.21%) |
Jul 19, 2016 | 26.98 | 27.08 | 26.89 | 27.07 | 2,294,070 | +0.02(+0.09%) |
Jul 18, 2016 | 27.18 | 27.26 | 27.02 | 27.05 | 2,838,151 | -0.21(-0.79%) |
Jul 15, 2016 | 27.64 | 27.64 | 27.23 | 27.26 | 2,787,167 | -0.30(-1.08%) |
Jul 14, 2016 | 27.71 | 27.89 | 27.39 | 27.56 | 5,004,699 | +0.16(+0.57%) |
Jul 13, 2016 | 27.41 | 27.64 | 27.32 | 27.40 | 3,591,557 | +0.01(+0.03%) |
Jul 12, 2016 | 27.66 | 27.79 | 27.37 | 27.40 | 3,920,769 | -0.21(-0.75%) |
Jul 11, 2016 | 27.78 | 27.89 | 27.60 | 27.60 | 2,814,466 | -0.15(-0.53%) |
Jul 08, 2016 | 27.54 | 27.79 | 27.30 | 27.75 | 3,802,588 | +0.45(+1.66%) |
Jul 07, 2016 | 27.27 | 27.48 | 27.24 | 27.30 | 4,290,337 | +0.02(+0.09%) |
Jul 06, 2016 | 27.16 | 27.30 | 27.07 | 27.27 | 2,666,042 | +0.07(+0.24%) |
Jul 05, 2016 | 27.16 | 27.34 | 27.08 | 27.21 | 2,395,730 | -0.17(-0.63%) |