Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.05 | 26.73 | 25.97 | 26.59 | 665,543 | +0.62(+2.40%) |
Sep 29, 2016 | 26.36 | 26.52 | 25.87 | 25.97 | 490,231 | -0.31(-1.19%) |
Sep 28, 2016 | 25.98 | 26.29 | 25.79 | 26.28 | 530,623 | +0.42(+1.62%) |
Sep 27, 2016 | 25.62 | 25.89 | 25.56 | 25.86 | 588,734 | +0.23(+0.90%) |
Sep 26, 2016 | 26.01 | 26.02 | 25.54 | 25.63 | 661,413 | -0.57(-2.19%) |
Sep 23, 2016 | 26.15 | 26.66 | 26.15 | 26.20 | 725,277 | -0.07(-0.28%) |
Sep 22, 2016 | 26.08 | 26.32 | 26.02 | 26.28 | 877,222 | +0.37(+1.42%) |
Sep 21, 2016 | 25.92 | 26.03 | 25.69 | 25.91 | 743,552 | +0.16(+0.64%) |
Sep 20, 2016 | 26.12 | 26.12 | 25.74 | 25.74 | 576,199 | -0.18(-0.70%) |
Sep 19, 2016 | 25.52 | 26.04 | 25.51 | 25.92 | 1,062,368 | -0.02(-0.06%) |
Sep 16, 2016 | 26.02 | 26.20 | 25.72 | 25.94 | 1,141,469 | -0.34(-1.31%) |
Sep 15, 2016 | 26.21 | 26.48 | 26.10 | 26.29 | 507,871 | +0.09(+0.34%) |
Sep 14, 2016 | 26.24 | 26.42 | 26.07 | 26.20 | 709,291 | -0.07(-0.25%) |
Sep 13, 2016 | 26.16 | 26.51 | 26.05 | 26.26 | 1,208,556 | -0.19(-0.71%) |
Sep 12, 2016 | 26.18 | 26.47 | 25.92 | 26.45 | 968,015 | -0.07(-0.25%) |
Sep 09, 2016 | 26.80 | 27.01 | 26.51 | 26.51 | 780,393 | -0.36(-1.34%) |
Sep 08, 2016 | 26.64 | 26.96 | 26.55 | 26.88 | 532,275 | +0.19(+0.71%) |
Sep 07, 2016 | 26.46 | 26.80 | 26.44 | 26.69 | 609,555 | +0.20(+0.74%) |
Sep 06, 2016 | 26.74 | 26.86 | 26.24 | 26.49 | 746,840 | -0.23(-0.86%) |
Sep 02, 2016 | 26.27 | 26.72 | 26.72 | 26.72 | 523,007 | +0.42(+1.59%) |
Sep 01, 2016 | 26.57 | 26.76 | 26.00 | 26.30 | 688,819 | -0.25(-0.96%) |
Aug 31, 2016 | 26.43 | 26.59 | 26.14 | 26.56 | 1,040,192 | +0.12(+0.46%) |
Aug 30, 2016 | 26.31 | 26.45 | 26.15 | 26.43 | 435,825 | +0.11(+0.43%) |
Aug 29, 2016 | 25.99 | 26.35 | 25.90 | 26.32 | 764,285 | +0.39(+1.51%) |
Aug 26, 2016 | 25.78 | 25.98 | 25.62 | 25.93 | 517,112 | +0.16(+0.63%) |
Aug 25, 2016 | 25.52 | 25.78 | 25.44 | 25.77 | 394,180 | +0.16(+0.64%) |
Aug 24, 2016 | 25.61 | 25.77 | 25.31 | 25.60 | 307,070 | +0.01(+0.03%) |
Aug 23, 2016 | 25.69 | 25.79 | 25.53 | 25.60 | 548,369 | +0.07(+0.29%) |
Aug 22, 2016 | 25.51 | 25.75 | 25.34 | 25.52 | 484,289 | +0.02(+0.06%) |
Aug 19, 2016 | 25.53 | 25.76 | 25.42 | 25.51 | 754,405 | -0.14(-0.54%) |
Aug 18, 2016 | 25.49 | 25.74 | 25.44 | 25.64 | 615,904 | +0.14(+0.54%) |
Aug 17, 2016 | 25.07 | 25.56 | 25.07 | 25.51 | 1,247,233 | +0.44(+1.75%) |
Aug 16, 2016 | 24.89 | 25.27 | 24.57 | 25.07 | 832,913 | +0.07(+0.26%) |
Aug 15, 2016 | 24.80 | 25.08 | 24.80 | 25.00 | 723,749 | +0.27(+1.09%) |
Aug 12, 2016 | 24.51 | 24.84 | 24.30 | 24.73 | 1,089,545 | +0.09(+0.36%) |
Aug 11, 2016 | 24.69 | 24.78 | 24.52 | 24.64 | 567,789 | +0.07(+0.30%) |
Aug 10, 2016 | 24.87 | 24.95 | 24.47 | 24.57 | 618,779 | -0.38(-1.53%) |
Aug 09, 2016 | 24.72 | 24.98 | 24.48 | 24.95 | 769,802 | +0.23(+0.92%) |
Aug 08, 2016 | 24.74 | 24.90 | 24.52 | 24.72 | 764,962 | +0.11(+0.46%) |
Aug 05, 2016 | 23.73 | 24.65 | 23.63 | 24.61 | 1,297,089 | +1.19(+5.07%) |
Aug 04, 2016 | 23.23 | 23.61 | 23.16 | 23.42 | 815,753 | +0.11(+0.49%) |
Aug 03, 2016 | 22.99 | 23.44 | 22.93 | 23.31 | 1,334,827 | +0.34(+1.49%) |
Aug 02, 2016 | 23.19 | 23.32 | 22.82 | 22.97 | 796,552 | -0.15(-0.67%) |
Aug 01, 2016 | 23.67 | 23.77 | 23.11 | 23.12 | 1,579,938 | -0.47(-2.00%) |
Jul 29, 2016 | 23.92 | 24.18 | 23.57 | 23.59 | 1,049,292 | -0.44(-1.83%) |
Jul 28, 2016 | 24.15 | 24.20 | 23.81 | 24.03 | 1,070,125 | -0.15(-0.64%) |
Jul 27, 2016 | 24.29 | 24.80 | 24.16 | 24.19 | 1,108,988 | -0.06(-0.24%) |
Jul 26, 2016 | 24.03 | 24.40 | 23.89 | 24.24 | 916,835 | +0.20(+0.81%) |
Jul 25, 2016 | 24.35 | 24.42 | 24.00 | 24.05 | 1,260,396 | -0.31(-1.27%) |
Jul 22, 2016 | 24.21 | 24.42 | 24.00 | 24.36 | 1,138,383 | +0.43(+1.80%) |
Jul 21, 2016 | 23.19 | 24.37 | 23.19 | 23.93 | 2,795,393 | +1.29(+5.72%) |
Jul 20, 2016 | 22.89 | 22.89 | 22.54 | 22.63 | 1,110,035 | -0.24(-1.03%) |
Jul 19, 2016 | 22.48 | 23.07 | 22.46 | 22.87 | 1,088,308 | +0.38(+1.70%) |
Jul 18, 2016 | 22.64 | 22.70 | 22.42 | 22.49 | 374,264 | -0.12(-0.54%) |
Jul 15, 2016 | 22.71 | 22.75 | 22.49 | 22.61 | 810,919 | +0.09(+0.40%) |
Jul 14, 2016 | 22.58 | 22.71 | 22.41 | 22.52 | 518,400 | +0.33(+1.47%) |
Jul 13, 2016 | 22.44 | 22.46 | 22.03 | 22.19 | 549,256 | -0.13(-0.58%) |
Jul 12, 2016 | 22.04 | 22.44 | 21.91 | 22.32 | 621,623 | +0.63(+2.89%) |
Jul 11, 2016 | 21.55 | 21.77 | 21.44 | 21.70 | 677,031 | +0.37(+1.72%) |
Jul 08, 2016 | 21.22 | 21.49 | 20.84 | 21.33 | 1,267,225 | +0.49(+2.34%) |
Jul 07, 2016 | 20.54 | 20.94 | 20.54 | 20.84 | 750,719 | +0.55(+2.73%) |
Jul 05, 2016 | 20.66 | 20.67 | 20.06 | 20.29 | 461,990 | -0.66(-3.15%) |