Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.91 | 27.01 | 26.69 | 26.85 | 1,674,403 | +0.02(+0.07%) |
Sep 29, 2016 | 26.39 | 26.91 | 26.36 | 26.83 | 1,436,923 | +0.47(+1.78%) |
Sep 28, 2016 | 26.19 | 26.41 | 26.11 | 26.36 | 642,407 | +0.24(+0.92%) |
Sep 27, 2016 | 26.11 | 26.34 | 26.00 | 26.12 | 869,859 | -0.04(-0.15%) |
Sep 26, 2016 | 26.20 | 26.27 | 25.91 | 26.16 | 1,062,948 | -0.16(-0.61%) |
Sep 23, 2016 | 26.35 | 26.43 | 26.28 | 26.32 | 521,399 | -0.05(-0.19%) |
Sep 22, 2016 | 26.42 | 26.43 | 26.26 | 26.37 | 838,484 | +0.01(+0.04%) |
Sep 21, 2016 | 26.41 | 26.43 | 26.22 | 26.36 | 371,927 | +0.04(+0.15%) |
Sep 20, 2016 | 26.00 | 26.39 | 25.97 | 26.32 | 995,977 | +0.40(+1.54%) |
Sep 19, 2016 | 25.91 | 26.08 | 25.84 | 25.92 | 583,279 | +0.06(+0.23%) |
Sep 16, 2016 | 25.95 | 26.02 | 25.83 | 25.86 | 1,983,338 | -0.23(-0.88%) |
Sep 15, 2016 | 25.88 | 26.11 | 25.85 | 26.09 | 852,665 | +0.20(+0.77%) |
Sep 14, 2016 | 25.87 | 26.02 | 25.81 | 25.89 | 827,812 | +0.03(+0.12%) |
Sep 13, 2016 | 25.87 | 25.95 | 25.75 | 25.86 | 779,035 | -0.14(-0.54%) |
Sep 12, 2016 | 25.88 | 26.07 | 25.75 | 26.00 | 659,933 | +0.08(+0.31%) |
Sep 09, 2016 | 26.17 | 26.22 | 25.86 | 25.92 | 662,196 | -0.34(-1.29%) |
Sep 08, 2016 | 26.17 | 26.29 | 26.02 | 26.26 | 619,204 | +0.03(+0.11%) |
Sep 07, 2016 | 26.28 | 26.29 | 26.08 | 26.23 | 644,465 | +0.00(+0.00%) |
Sep 06, 2016 | 26.46 | 26.46 | 26.16 | 26.23 | 973,840 | -0.24(-0.91%) |
Sep 02, 2016 | 26.47 | 26.47 | 26.47 | 0 | +0.09(+0.34%) | |
Sep 01, 2016 | 26.18 | 26.46 | 26.18 | 26.38 | 542,112 | +0.15(+0.57%) |
Aug 31, 2016 | 26.32 | 26.35 | 25.90 | 26.23 | 1,285,715 | -0.11(-0.42%) |
Aug 30, 2016 | 26.11 | 26.40 | 26.10 | 26.34 | 514,799 | +0.22(+0.84%) |
Aug 29, 2016 | 26.23 | 26.29 | 26.05 | 26.12 | 666,983 | -0.05(-0.19%) |
Aug 26, 2016 | 26.50 | 26.52 | 26.14 | 26.17 | 584,274 | -0.32(-1.21%) |
Aug 25, 2016 | 26.29 | 26.57 | 26.17 | 26.49 | 407,637 | +0.20(+0.76%) |
Aug 24, 2016 | 26.45 | 26.45 | 26.24 | 26.29 | 344,186 | -0.10(-0.38%) |
Aug 23, 2016 | 26.30 | 26.44 | 26.15 | 26.39 | 472,270 | +0.14(+0.53%) |
Aug 22, 2016 | 26.13 | 26.32 | 26.01 | 26.25 | 444,029 | +0.14(+0.54%) |
Aug 19, 2016 | 26.12 | 26.23 | 25.94 | 26.11 | 451,248 | +0.05(+0.19%) |
Aug 18, 2016 | 26.12 | 26.18 | 25.97 | 26.06 | 568,227 | -0.11(-0.42%) |
Aug 17, 2016 | 26.07 | 26.22 | 25.99 | 26.17 | 1,455,285 | +0.11(+0.42%) |
Aug 16, 2016 | 26.50 | 26.50 | 26.06 | 26.06 | 463,015 | -0.44(-1.66%) |
Aug 15, 2016 | 26.58 | 26.62 | 26.43 | 26.50 | 360,380 | -0.03(-0.11%) |
Aug 12, 2016 | 26.51 | 26.57 | 26.38 | 26.53 | 3,879,470 | -0.04(-0.15%) |
Aug 11, 2016 | 26.51 | 26.64 | 26.37 | 26.57 | 390,673 | +0.11(+0.42%) |
Aug 10, 2016 | 26.42 | 26.53 | 26.20 | 26.46 | 652,862 | +0.04(+0.15%) |
Aug 09, 2016 | 26.48 | 26.65 | 26.41 | 26.42 | 621,242 | +0.02(+0.08%) |
Aug 08, 2016 | 26.44 | 26.49 | 26.21 | 26.40 | 500,993 | +0.04(+0.15%) |
Aug 05, 2016 | 26.00 | 26.43 | 26.00 | 26.36 | 581,999 | +0.44(+1.70%) |
Aug 04, 2016 | 26.20 | 26.31 | 25.89 | 25.92 | 908,143 | -0.29(-1.11%) |
Aug 03, 2016 | 26.10 | 26.32 | 26.09 | 26.21 | 616,340 | +0.08(+0.31%) |
Aug 02, 2016 | 26.33 | 26.43 | 26.00 | 26.13 | 660,791 | -0.35(-1.32%) |
Jul 29, 2016 | 26.48 | 26.48 | 26.48 | 0 | -0.05(-0.19%) | |
Jul 28, 2016 | 26.38 | 26.54 | 26.25 | 26.53 | 1,093,111 | +0.14(+0.53%) |
Jul 27, 2016 | 26.38 | 26.40 | 26.21 | 26.39 | 783,579 | +0.05(+0.19%) |
Jul 26, 2016 | 26.23 | 26.34 | 26.14 | 26.34 | 857,286 | +0.14(+0.53%) |
Jul 25, 2016 | 26.11 | 26.25 | 26.06 | 26.20 | 573,426 | +0.10(+0.38%) |
Jul 22, 2016 | 25.85 | 26.12 | 25.85 | 26.10 | 1,036,584 | +0.31(+1.20%) |
Jul 21, 2016 | 25.60 | 25.93 | 25.47 | 25.79 | 935,865 | +0.20(+0.78%) |
Jul 20, 2016 | 25.41 | 25.65 | 25.38 | 25.59 | 755,397 | +0.25(+0.99%) |
Jul 19, 2016 | 25.30 | 25.45 | 25.13 | 25.34 | 647,177 | +0.09(+0.36%) |
Jul 18, 2016 | 24.88 | 25.43 | 24.87 | 25.25 | 853,105 | +0.39(+1.57%) |
Jul 15, 2016 | 25.14 | 25.28 | 24.68 | 24.86 | 1,050,801 | -0.32(-1.27%) |
Jul 14, 2016 | 25.26 | 25.34 | 25.02 | 25.18 | 592,473 | +0.04(+0.16%) |
Jul 13, 2016 | 25.34 | 25.39 | 25.01 | 25.14 | 1,040,810 | -0.26(-1.02%) |
Jul 12, 2016 | 25.11 | 25.55 | 25.11 | 25.40 | 1,239,557 | +0.51(+2.05%) |
Jul 11, 2016 | 24.52 | 24.93 | 24.47 | 24.89 | 920,859 | +0.51(+2.09%) |
Jul 08, 2016 | 24.55 | 24.36 | 24.38 | 1,406,647 | -0.17(-0.69%) | |
Jul 07, 2016 | 24.65 | 24.74 | 24.51 | 24.55 | 1,730,599 | -0.15(-0.61%) |
Jul 05, 2016 | 24.95 | 25.01 | 24.53 | 24.70 | 977,623 | -0.48(-1.91%) |