Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.12 | 24.22 | 23.79 | 23.92 | 4,841,906 | -0.07(-0.27%) |
Sep 29, 2016 | 24.25 | 24.32 | 23.91 | 23.99 | 3,533,072 | -0.27(-1.10%) |
Sep 28, 2016 | 24.43 | 24.50 | 24.07 | 24.25 | 5,468,183 | -0.09(-0.39%) |
Sep 27, 2016 | 25.09 | 25.19 | 24.27 | 24.35 | 7,331,217 | -0.66(-2.63%) |
Sep 26, 2016 | 24.83 | 25.18 | 24.83 | 25.01 | 4,621,161 | +0.07(+0.26%) |
Sep 23, 2016 | 25.03 | 25.22 | 24.89 | 24.94 | 5,545,652 | -0.25(-1.00%) |
Sep 22, 2016 | 25.16 | 25.28 | 25.01 | 25.19 | 4,534,638 | +0.20(+0.78%) |
Sep 21, 2016 | 24.41 | 25.03 | 24.38 | 25.00 | 4,390,714 | +0.60(+2.46%) |
Sep 20, 2016 | 24.46 | 24.56 | 24.30 | 24.40 | 4,023,366 | +0.00(+0.00%) |
Sep 19, 2016 | 23.93 | 24.42 | 23.86 | 24.40 | 5,195,915 | +0.54(+2.27%) |
Sep 16, 2016 | 23.60 | 23.89 | 23.47 | 23.86 | 4,849,816 | +0.11(+0.46%) |
Sep 15, 2016 | 23.58 | 23.84 | 23.49 | 23.75 | 2,932,067 | +0.16(+0.67%) |
Sep 14, 2016 | 23.74 | 23.87 | 23.47 | 23.59 | 4,234,859 | -0.06(-0.24%) |
Sep 13, 2016 | 23.94 | 24.00 | 23.47 | 23.65 | 5,179,206 | -0.42(-1.74%) |
Sep 12, 2016 | 23.59 | 24.20 | 23.56 | 24.07 | 4,618,157 | +0.46(+1.96%) |
Sep 09, 2016 | 24.07 | 24.12 | 23.60 | 23.60 | 6,938,935 | -0.72(-2.97%) |
Sep 08, 2016 | 23.88 | 24.35 | 23.85 | 24.33 | 4,298,701 | +0.37(+1.54%) |
Sep 07, 2016 | 23.89 | 24.06 | 23.74 | 23.96 | 3,094,675 | +0.06(+0.24%) |
Sep 06, 2016 | 23.82 | 23.94 | 23.70 | 23.90 | 3,825,651 | +0.17(+0.70%) |
Sep 02, 2016 | 23.49 | 23.73 | 23.73 | 23.73 | 3,217,809 | +0.27(+1.14%) |
Sep 01, 2016 | 23.62 | 23.70 | 23.34 | 23.47 | 6,412,551 | -0.20(-0.86%) |
Aug 31, 2016 | 23.28 | 23.68 | 23.23 | 23.67 | 5,794,806 | +0.38(+1.61%) |
Aug 30, 2016 | 23.57 | 23.68 | 23.23 | 23.29 | 3,472,698 | -0.28(-1.20%) |
Aug 29, 2016 | 23.51 | 23.70 | 23.41 | 23.57 | 2,544,672 | +0.20(+0.87%) |
Aug 26, 2016 | 23.91 | 24.12 | 23.34 | 23.37 | 5,195,096 | -0.44(-1.85%) |
Aug 25, 2016 | 23.86 | 24.04 | 23.77 | 23.81 | 2,838,406 | -0.05(-0.21%) |
Aug 24, 2016 | 23.74 | 23.91 | 23.60 | 23.86 | 3,642,071 | +0.06(+0.24%) |
Aug 23, 2016 | 23.68 | 23.92 | 23.68 | 23.81 | 3,932,888 | +0.21(+0.89%) |
Aug 22, 2016 | 23.65 | 23.72 | 23.51 | 23.60 | 2,648,458 | -0.04(-0.18%) |
Aug 19, 2016 | 23.91 | 23.91 | 23.53 | 23.64 | 3,648,768 | -0.31(-1.30%) |
Aug 18, 2016 | 23.74 | 23.95 | 23.66 | 23.95 | 5,606,486 | +0.20(+0.85%) |
Aug 17, 2016 | 23.42 | 23.79 | 23.25 | 23.75 | 5,309,746 | +0.30(+1.30%) |
Aug 16, 2016 | 23.75 | 23.77 | 23.44 | 23.44 | 3,450,880 | -0.34(-1.43%) |
Aug 15, 2016 | 23.91 | 24.12 | 23.78 | 23.78 | 4,709,966 | -0.17(-0.69%) |
Aug 12, 2016 | 23.89 | 24.09 | 23.78 | 23.95 | 7,650,121 | +0.17(+0.73%) |
Aug 11, 2016 | 23.67 | 23.78 | 23.62 | 23.78 | 3,002,833 | +0.12(+0.52%) |
Aug 10, 2016 | 23.83 | 23.87 | 23.57 | 23.65 | 4,249,203 | -0.09(-0.40%) |
Aug 09, 2016 | 23.73 | 23.86 | 23.68 | 23.75 | 3,323,903 | -0.02(-0.09%) |
Aug 08, 2016 | 23.86 | 24.02 | 23.65 | 23.77 | 6,554,453 | +0.32(+1.36%) |
Aug 05, 2016 | 23.80 | 23.83 | 23.41 | 23.45 | 3,823,176 | -0.36(-1.52%) |
Aug 04, 2016 | 23.91 | 24.04 | 23.73 | 23.81 | 3,326,891 | -0.09(-0.39%) |
Aug 03, 2016 | 23.82 | 24.07 | 23.69 | 23.91 | 5,696,976 | +0.08(+0.33%) |
Aug 02, 2016 | 24.41 | 24.42 | 23.78 | 23.83 | 8,250,365 | -0.72(-2.91%) |
Aug 01, 2016 | 24.87 | 24.96 | 24.49 | 24.54 | 6,700,414 | -0.44(-1.75%) |
Jul 29, 2016 | 25.19 | 25.21 | 24.74 | 24.98 | 6,966,864 | -0.32(-1.27%) |
Jul 28, 2016 | 25.20 | 25.40 | 25.13 | 25.30 | 7,256,637 | +0.12(+0.48%) |
Jul 27, 2016 | 25.67 | 25.74 | 24.92 | 25.18 | 5,345,653 | -0.49(-1.92%) |
Jul 26, 2016 | 26.00 | 26.07 | 25.52 | 25.67 | 8,754,167 | -0.51(-1.94%) |
Jul 25, 2016 | 26.12 | 26.18 | 25.94 | 26.18 | 5,044,549 | +0.06(+0.25%) |
Jul 22, 2016 | 25.72 | 26.17 | 25.66 | 26.12 | 7,037,404 | +0.39(+1.53%) |
Jul 21, 2016 | 25.67 | 25.76 | 25.57 | 25.72 | 5,483,496 | -0.01(-0.06%) |
Jul 20, 2016 | 25.88 | 25.93 | 25.72 | 25.74 | 4,160,316 | -0.14(-0.55%) |
Jul 19, 2016 | 26.00 | 26.00 | 25.72 | 25.88 | 3,525,088 | -0.08(-0.30%) |
Jul 18, 2016 | 25.86 | 25.99 | 25.83 | 25.96 | 2,589,269 | +0.07(+0.28%) |
Jul 15, 2016 | 25.69 | 25.90 | 25.69 | 25.89 | 3,857,494 | +0.24(+0.95%) |
Jul 14, 2016 | 25.92 | 26.04 | 25.63 | 25.64 | 5,307,020 | -0.42(-1.62%) |
Jul 13, 2016 | 26.08 | 26.10 | 25.89 | 26.07 | 5,576,947 | +0.18(+0.69%) |
Jul 12, 2016 | 25.64 | 26.07 | 25.64 | 25.89 | 7,874,467 | +0.06(+0.22%) |
Jul 11, 2016 | 25.67 | 25.86 | 25.47 | 25.83 | 4,997,604 | +0.06(+0.25%) |
Jul 08, 2016 | 25.22 | 25.78 | 25.27 | 25.77 | 5,218,047 | +0.49(+1.95%) |
Jul 07, 2016 | 25.41 | 25.45 | 25.13 | 25.27 | 4,840,597 | -0.21(-0.81%) |
Jul 06, 2016 | 25.16 | 25.53 | 25.02 | 25.48 | 5,567,654 | +0.31(+1.25%) |
Jul 05, 2016 | 25.09 | 25.20 | 25.04 | 25.16 | 3,126,865 | +0.04(+0.14%) |