Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.01 | 26.02 | 25.47 | 25.62 | 489,641 | -0.25(-0.97%) |
Sep 29, 2016 | 26.30 | 26.33 | 25.73 | 25.87 | 223,211 | -0.43(-1.62%) |
Sep 28, 2016 | 25.72 | 26.47 | 25.72 | 26.30 | 657,310 | +0.70(+2.73%) |
Sep 27, 2016 | 25.21 | 25.71 | 25.21 | 25.60 | 293,620 | +0.42(+1.65%) |
Sep 26, 2016 | 25.42 | 25.52 | 25.15 | 25.19 | 366,729 | -0.36(-1.40%) |
Sep 23, 2016 | 25.43 | 25.90 | 25.16 | 25.54 | 296,773 | +0.15(+0.61%) |
Sep 22, 2016 | 25.10 | 25.49 | 24.88 | 25.39 | 647,169 | +0.51(+2.06%) |
Sep 21, 2016 | 24.56 | 24.93 | 24.25 | 24.88 | 518,872 | +0.32(+1.30%) |
Sep 20, 2016 | 24.72 | 24.97 | 24.47 | 24.56 | 281,254 | -0.15(-0.59%) |
Sep 19, 2016 | 24.65 | 25.28 | 24.36 | 24.70 | 620,382 | +0.05(+0.20%) |
Sep 16, 2016 | 26.27 | 26.41 | 24.63 | 24.65 | 616,304 | -1.89(-7.11%) |
Sep 15, 2016 | 26.47 | 26.64 | 26.00 | 26.54 | 284,823 | +0.07(+0.26%) |
Sep 14, 2016 | 27.23 | 27.37 | 26.39 | 26.47 | 372,017 | -0.72(-2.64%) |
Sep 13, 2016 | 28.30 | 28.67 | 27.16 | 27.19 | 415,320 | -1.52(-5.30%) |
Sep 12, 2016 | 27.71 | 28.76 | 27.37 | 28.71 | 336,108 | +0.81(+2.92%) |
Sep 09, 2016 | 28.64 | 28.85 | 27.88 | 27.90 | 239,539 | -0.94(-3.26%) |
Sep 08, 2016 | 28.55 | 28.92 | 28.35 | 28.84 | 222,499 | +0.15(+0.51%) |
Sep 07, 2016 | 27.98 | 28.84 | 27.98 | 28.69 | 348,170 | +0.83(+2.99%) |
Sep 06, 2016 | 27.77 | 28.01 | 27.60 | 27.86 | 235,018 | +0.09(+0.31%) |
Sep 02, 2016 | 27.36 | 27.77 | 27.77 | 27.77 | 198,691 | +0.37(+1.34%) |
Sep 01, 2016 | 27.45 | 27.80 | 27.07 | 27.40 | 275,111 | +0.07(+0.25%) |
Aug 31, 2016 | 27.44 | 27.73 | 26.88 | 27.34 | 454,207 | -0.04(-0.14%) |
Aug 30, 2016 | 26.44 | 27.40 | 26.44 | 27.37 | 527,920 | +0.90(+3.40%) |
Aug 29, 2016 | 26.57 | 26.89 | 26.36 | 26.47 | 530,279 | +0.04(+0.15%) |
Aug 26, 2016 | 27.10 | 27.11 | 26.30 | 26.44 | 303,733 | -0.66(-2.43%) |
Aug 25, 2016 | 26.94 | 27.27 | 26.82 | 27.09 | 306,731 | +0.13(+0.47%) |
Aug 24, 2016 | 27.06 | 27.12 | 26.73 | 26.97 | 257,934 | -0.07(-0.25%) |
Aug 23, 2016 | 26.92 | 27.16 | 26.76 | 27.04 | 222,278 | +0.32(+1.20%) |
Aug 22, 2016 | 26.87 | 26.97 | 26.56 | 26.72 | 263,113 | -0.18(-0.68%) |
Aug 19, 2016 | 27.09 | 27.29 | 26.76 | 26.90 | 159,717 | -0.39(-1.42%) |
Aug 18, 2016 | 27.44 | 27.44 | 26.91 | 27.29 | 268,352 | -0.04(-0.14%) |
Aug 17, 2016 | 26.83 | 27.34 | 26.82 | 27.33 | 292,211 | +0.42(+1.55%) |
Aug 16, 2016 | 27.16 | 27.23 | 26.87 | 26.91 | 308,260 | -0.44(-1.59%) |
Aug 15, 2016 | 27.69 | 27.81 | 27.31 | 27.35 | 399,378 | -0.36(-1.29%) |
Aug 12, 2016 | 27.57 | 27.96 | 27.37 | 27.70 | 430,050 | +0.01(+0.03%) |
Aug 11, 2016 | 27.13 | 28.11 | 27.13 | 27.69 | 547,389 | +0.81(+3.03%) |
Aug 10, 2016 | 26.93 | 27.19 | 26.66 | 26.88 | 315,636 | -0.06(-0.22%) |
Aug 09, 2016 | 27.26 | 27.63 | 26.76 | 26.94 | 195,785 | -0.16(-0.61%) |
Aug 08, 2016 | 27.32 | 27.72 | 27.08 | 27.10 | 272,559 | -0.11(-0.39%) |
Aug 05, 2016 | 26.59 | 27.38 | 26.39 | 27.21 | 358,760 | +0.89(+3.38%) |
Aug 04, 2016 | 26.10 | 26.50 | 25.98 | 26.32 | 336,234 | +0.28(+1.08%) |
Aug 03, 2016 | 26.24 | 26.52 | 25.83 | 26.04 | 524,588 | -0.37(-1.39%) |
Aug 02, 2016 | 27.50 | 27.72 | 26.32 | 26.41 | 371,109 | -1.17(-4.25%) |
Aug 01, 2016 | 28.14 | 28.39 | 27.39 | 27.58 | 749,980 | -0.28(-1.01%) |
Jul 29, 2016 | 28.17 | 28.77 | 27.74 | 27.86 | 520,978 | -0.33(-1.17%) |
Jul 28, 2016 | 28.19 | 28.54 | 28.00 | 28.19 | 321,564 | +0.02(+0.07%) |
Jul 27, 2016 | 28.49 | 28.49 | 27.98 | 28.17 | 263,332 | -0.14(-0.48%) |
Jul 26, 2016 | 27.66 | 28.49 | 27.40 | 28.30 | 408,730 | +0.63(+2.27%) |
Jul 25, 2016 | 28.10 | 28.38 | 27.58 | 27.68 | 339,603 | -0.43(-1.52%) |
Jul 22, 2016 | 27.49 | 28.40 | 27.47 | 28.10 | 376,670 | +0.73(+2.65%) |
Jul 21, 2016 | 27.37 | 27.72 | 26.98 | 27.37 | 528,730 | -0.15(-0.53%) |
Jul 20, 2016 | 27.38 | 28.03 | 27.18 | 27.52 | 642,503 | +0.13(+0.46%) |
Jul 19, 2016 | 27.40 | 27.59 | 27.17 | 27.39 | 352,655 | +0.01(+0.04%) |
Jul 18, 2016 | 27.33 | 27.60 | 27.23 | 27.38 | 292,296 | +0.09(+0.32%) |
Jul 15, 2016 | 27.50 | 27.58 | 26.99 | 27.30 | 384,915 | -0.14(-0.49%) |
Jul 14, 2016 | 27.33 | 27.55 | 27.13 | 27.43 | 310,006 | +0.41(+1.50%) |
Jul 13, 2016 | 27.53 | 27.73 | 26.91 | 27.03 | 348,999 | -0.28(-1.03%) |
Jul 12, 2016 | 27.00 | 27.47 | 26.92 | 27.31 | 423,739 | +0.70(+2.62%) |
Jul 11, 2016 | 26.69 | 26.87 | 26.39 | 26.61 | 473,310 | +0.30(+1.14%) |
Jul 08, 2016 | 26.13 | 26.58 | 25.86 | 26.31 | 485,313 | +0.45(+1.72%) |
Jul 07, 2016 | 26.15 | 26.29 | 25.76 | 25.86 | 428,206 | -0.21(-0.82%) |
Jul 05, 2016 | 26.25 | 26.27 | 25.51 | 26.08 | 526,059 | -0.21(-0.81%) |