Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.84 | 26.25 | 25.67 | 26.09 | 667,323 | +0.30(+1.15%) |
Sep 29, 2016 | 25.84 | 26.29 | 25.78 | 25.80 | 858,975 | -0.11(-0.41%) |
Sep 28, 2016 | 26.03 | 26.03 | 25.68 | 25.91 | 535,131 | -0.16(-0.60%) |
Sep 27, 2016 | 25.75 | 26.26 | 25.75 | 26.06 | 796,846 | +0.27(+1.03%) |
Sep 26, 2016 | 25.66 | 26.21 | 25.65 | 25.80 | 596,915 | -0.02(-0.08%) |
Sep 23, 2016 | 25.99 | 26.03 | 25.72 | 25.82 | 662,447 | -0.28(-1.07%) |
Sep 22, 2016 | 25.68 | 26.13 | 25.58 | 26.10 | 662,048 | +0.48(+1.88%) |
Sep 21, 2016 | 25.96 | 26.04 | 25.36 | 25.61 | 1,072,813 | -0.27(-1.05%) |
Sep 20, 2016 | 26.12 | 26.21 | 25.83 | 25.89 | 732,897 | -0.17(-0.65%) |
Sep 19, 2016 | 25.75 | 26.21 | 25.68 | 26.06 | 825,865 | +0.44(+1.73%) |
Sep 16, 2016 | 25.96 | 26.11 | 25.61 | 25.61 | 1,096,158 | -0.53(-2.02%) |
Sep 15, 2016 | 25.51 | 26.23 | 25.39 | 26.14 | 894,737 | +0.64(+2.50%) |
Sep 14, 2016 | 25.18 | 25.52 | 25.08 | 25.50 | 859,227 | +0.34(+1.35%) |
Sep 13, 2016 | 25.47 | 25.47 | 24.97 | 25.16 | 619,974 | -0.55(-2.13%) |
Sep 12, 2016 | 25.15 | 25.74 | 25.15 | 25.71 | 703,001 | +0.42(+1.66%) |
Sep 09, 2016 | 26.13 | 26.13 | 25.28 | 25.29 | 831,601 | -1.05(-3.98%) |
Sep 08, 2016 | 26.24 | 26.47 | 25.91 | 26.34 | 980,626 | +0.15(+0.56%) |
Sep 07, 2016 | 25.52 | 26.25 | 25.48 | 26.19 | 1,008,671 | +0.62(+2.42%) |
Sep 06, 2016 | 25.47 | 25.70 | 24.78 | 25.57 | 569,638 | +0.10(+0.39%) |
Sep 02, 2016 | 25.50 | 25.47 | 25.47 | 25.47 | 697,449 | +0.08(+0.33%) |
Sep 01, 2016 | 25.06 | 25.62 | 25.06 | 25.39 | 962,203 | +0.28(+1.12%) |
Aug 31, 2016 | 24.81 | 25.21 | 24.81 | 25.10 | 714,239 | +0.20(+0.81%) |
Aug 30, 2016 | 25.14 | 25.36 | 24.84 | 24.90 | 670,647 | -0.36(-1.44%) |
Aug 29, 2016 | 25.27 | 25.44 | 25.04 | 25.27 | 528,177 | +0.08(+0.33%) |
Aug 26, 2016 | 25.04 | 25.32 | 25.00 | 25.18 | 393,899 | +0.14(+0.56%) |
Aug 25, 2016 | 24.85 | 25.26 | 24.78 | 25.04 | 614,204 | +0.11(+0.45%) |
Aug 24, 2016 | 25.33 | 25.50 | 24.81 | 24.93 | 652,683 | -0.40(-1.58%) |
Aug 23, 2016 | 25.37 | 25.58 | 25.32 | 25.33 | 558,159 | -0.13(-0.52%) |
Aug 22, 2016 | 25.39 | 25.59 | 25.06 | 25.47 | 662,402 | +0.01(+0.04%) |
Aug 19, 2016 | 25.27 | 25.53 | 25.11 | 25.46 | 672,050 | +0.13(+0.53%) |
Aug 18, 2016 | 26.57 | 26.57 | 25.26 | 25.32 | 993,803 | -1.32(-4.96%) |
Aug 17, 2016 | 25.95 | 27.14 | 25.73 | 26.64 | 1,167,908 | +0.43(+1.65%) |
Aug 16, 2016 | 26.39 | 26.44 | 26.17 | 26.21 | 747,779 | -0.27(-1.01%) |
Aug 15, 2016 | 26.40 | 26.62 | 26.40 | 26.48 | 322,523 | +0.14(+0.51%) |
Aug 12, 2016 | 26.50 | 26.50 | 26.07 | 26.34 | 314,012 | -0.17(-0.65%) |
Aug 11, 2016 | 26.44 | 26.57 | 24.76 | 26.52 | 320,120 | +0.14(+0.52%) |
Aug 10, 2016 | 26.45 | 26.54 | 26.15 | 26.38 | 472,951 | -0.05(-0.20%) |
Aug 09, 2016 | 26.47 | 26.60 | 25.45 | 26.43 | 333,926 | -0.08(-0.29%) |
Aug 08, 2016 | 26.71 | 26.71 | 26.43 | 26.51 | 441,301 | -0.25(-0.92%) |
Aug 05, 2016 | 26.77 | 26.97 | 26.60 | 26.76 | 540,345 | +0.04(+0.13%) |
Aug 04, 2016 | 26.85 | 26.94 | 26.60 | 26.72 | 429,763 | -0.04(-0.16%) |
Aug 03, 2016 | 26.71 | 26.85 | 26.62 | 26.76 | 845,910 | -0.01(-0.04%) |
Aug 02, 2016 | 27.06 | 27.06 | 26.61 | 26.77 | 760,655 | -0.26(-0.95%) |
Aug 01, 2016 | 26.82 | 27.14 | 26.62 | 27.03 | 796,245 | +0.32(+1.21%) |
Jul 29, 2016 | 26.27 | 26.87 | 26.16 | 26.71 | 929,595 | +0.39(+1.48%) |
Jul 28, 2016 | 26.27 | 26.41 | 26.19 | 26.32 | 598,198 | +0.02(+0.06%) |
Jul 27, 2016 | 26.20 | 26.43 | 25.96 | 26.30 | 961,152 | +0.08(+0.29%) |
Jul 26, 2016 | 26.19 | 26.37 | 26.15 | 26.23 | 721,063 | -0.01(-0.03%) |
Jul 25, 2016 | 26.37 | 26.42 | 26.19 | 26.23 | 390,293 | -0.08(-0.30%) |
Jul 22, 2016 | 26.42 | 26.45 | 26.26 | 26.31 | 546,525 | -0.03(-0.13%) |
Jul 21, 2016 | 26.55 | 26.63 | 26.20 | 26.34 | 528,538 | -0.14(-0.53%) |
Jul 20, 2016 | 26.37 | 26.66 | 26.34 | 26.48 | 529,431 | +0.14(+0.54%) |
Jul 19, 2016 | 26.42 | 26.62 | 26.30 | 26.34 | 534,406 | -0.18(-0.68%) |
Jul 18, 2016 | 26.43 | 26.62 | 26.35 | 26.52 | 749,888 | +0.17(+0.65%) |
Jul 15, 2016 | 26.57 | 26.85 | 26.25 | 26.35 | 1,110,805 | -0.23(-0.86%) |
Jul 14, 2016 | 27.20 | 27.20 | 26.54 | 26.58 | 1,099,200 | -0.58(-2.14%) |
Jul 13, 2016 | 27.23 | 27.38 | 27.06 | 27.16 | 664,174 | -0.07(-0.26%) |
Jul 12, 2016 | 27.36 | 27.52 | 27.11 | 27.23 | 630,403 | +0.05(+0.18%) |
Jul 11, 2016 | 27.48 | 27.54 | 27.09 | 27.18 | 678,587 | -0.18(-0.65%) |
Jul 08, 2016 | 27.49 | 27.36 | 27.19 | 27.36 | 882,964 | +0.00(+0.00%) |
Jul 07, 2016 | 27.04 | 27.41 | 26.83 | 27.36 | 1,170,896 | +0.64(+2.41%) |
Jul 05, 2016 | 26.62 | 26.94 | 26.62 | 26.72 | 964,317 | +0.05(+0.20%) |