Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.87 | 25.99 | 25.34 | 25.45 | 14,655,372 | -0.29(-1.12%) |
Sep 29, 2016 | 26.20 | 26.21 | 25.54 | 25.74 | 13,208,946 | -0.58(-2.20%) |
Sep 28, 2016 | 26.49 | 26.52 | 26.08 | 26.32 | 8,220,370 | -0.06(-0.24%) |
Sep 27, 2016 | 26.45 | 26.76 | 26.33 | 26.38 | 11,788,211 | +0.12(+0.44%) |
Sep 26, 2016 | 26.33 | 26.42 | 26.18 | 26.27 | 6,656,696 | -0.11(-0.41%) |
Sep 23, 2016 | 26.13 | 26.57 | 25.81 | 26.38 | 11,784,116 | -0.27(-1.00%) |
Sep 22, 2016 | 26.72 | 26.82 | 26.57 | 26.64 | 7,488,473 | +0.04(+0.15%) |
Sep 21, 2016 | 26.05 | 26.61 | 26.02 | 26.60 | 9,382,417 | +0.58(+2.21%) |
Sep 20, 2016 | 25.98 | 26.17 | 25.98 | 26.03 | 10,007,383 | +0.07(+0.26%) |
Sep 19, 2016 | 25.73 | 25.99 | 25.68 | 25.96 | 5,995,456 | +0.30(+1.15%) |
Sep 16, 2016 | 25.44 | 25.71 | 25.33 | 25.66 | 16,106,171 | +0.12(+0.48%) |
Sep 15, 2016 | 25.39 | 25.60 | 25.27 | 25.54 | 6,231,342 | +0.13(+0.52%) |
Sep 14, 2016 | 25.39 | 25.58 | 25.29 | 25.41 | 9,471,437 | +0.12(+0.46%) |
Sep 13, 2016 | 25.55 | 25.64 | 25.20 | 25.29 | 9,225,762 | -0.36(-1.42%) |
Sep 12, 2016 | 25.18 | 25.72 | 25.11 | 25.66 | 12,223,127 | +0.51(+2.01%) |
Sep 09, 2016 | 25.88 | 25.92 | 25.13 | 25.15 | 12,911,740 | -0.94(-3.61%) |
Sep 08, 2016 | 25.86 | 26.17 | 25.86 | 26.09 | 8,402,029 | +0.07(+0.26%) |
Sep 07, 2016 | 26.42 | 26.42 | 25.89 | 26.02 | 11,776,523 | -0.05(-0.18%) |
Sep 06, 2016 | 25.75 | 26.07 | 25.71 | 26.07 | 11,682,731 | +0.45(+1.75%) |
Sep 02, 2016 | 5.335 | 25.62 | 25.62 | 25.62 | 348,890 | +0.44(+1.76%) |
Sep 01, 2016 | 25.13 | 25.23 | 25.02 | 25.18 | 10,006,206 | +0.01(+0.05%) |
Aug 31, 2016 | 25.21 | 25.32 | 25.10 | 25.17 | 9,844,303 | -0.06(-0.23%) |
Aug 30, 2016 | 25.44 | 25.58 | 25.19 | 25.22 | 8,174,005 | -0.23(-0.92%) |
Aug 29, 2016 | 25.36 | 25.63 | 25.31 | 25.46 | 10,284,554 | +0.15(+0.59%) |
Aug 26, 2016 | 25.79 | 26.00 | 25.28 | 25.31 | 9,025,568 | -0.42(-1.63%) |
Aug 25, 2016 | 25.69 | 25.80 | 25.63 | 25.73 | 5,997,665 | +0.07(+0.29%) |
Aug 24, 2016 | 25.61 | 25.72 | 25.51 | 25.65 | 5,968,633 | -0.02(-0.10%) |
Aug 23, 2016 | 25.90 | 25.98 | 25.67 | 25.68 | 5,978,699 | -0.16(-0.62%) |
Aug 22, 2016 | 25.92 | 25.97 | 25.77 | 25.84 | 7,434,955 | -0.01(-0.03%) |
Aug 19, 2016 | 26.15 | 26.15 | 25.71 | 25.85 | 11,852,112 | -0.39(-1.48%) |
Aug 18, 2016 | 25.89 | 26.25 | 25.89 | 26.23 | 12,833,818 | +0.24(+0.92%) |
Aug 17, 2016 | 25.62 | 26.04 | 25.42 | 25.99 | 9,775,586 | +0.37(+1.46%) |
Aug 16, 2016 | 25.87 | 25.87 | 25.62 | 25.62 | 7,785,314 | -0.27(-1.06%) |
Aug 15, 2016 | 26.27 | 26.30 | 25.89 | 25.90 | 5,738,729 | -0.30(-1.16%) |
Aug 12, 2016 | 26.30 | 26.39 | 26.19 | 26.20 | 7,261,005 | -0.05(-0.18%) |
Aug 11, 2016 | 26.11 | 26.26 | 26.06 | 26.25 | 7,302,992 | +0.13(+0.51%) |
Aug 10, 2016 | 26.08 | 26.15 | 25.97 | 26.11 | 5,556,301 | +0.06(+0.24%) |
Aug 09, 2016 | 26.04 | 26.16 | 25.96 | 26.05 | 8,301,429 | +0.02(+0.06%) |
Aug 08, 2016 | 26.09 | 26.24 | 25.95 | 26.03 | 9,650,519 | +0.00(+0.00%) |
Aug 05, 2016 | 26.20 | 26.28 | 25.89 | 26.03 | 8,556,973 | -0.30(-1.15%) |
Aug 04, 2016 | 26.42 | 26.53 | 26.25 | 26.34 | 10,992,709 | -0.13(-0.50%) |
Aug 03, 2016 | 26.36 | 26.54 | 26.25 | 26.47 | 24,549,970 | +0.10(+0.36%) |
Aug 02, 2016 | 26.40 | 26.52 | 26.21 | 26.37 | 8,001,038 | -0.18(-0.68%) |
Aug 01, 2016 | 26.49 | 26.62 | 26.43 | 26.55 | 9,964,132 | +0.04(+0.16%) |
Jul 29, 2016 | 26.30 | 26.55 | 26.30 | 26.51 | 11,299,981 | +0.18(+0.68%) |
Jul 28, 2016 | 26.25 | 26.47 | 26.15 | 26.33 | 8,944,155 | +0.05(+0.20%) |
Jul 27, 2016 | 26.48 | 26.59 | 25.94 | 26.28 | 11,667,912 | -0.26(-0.98%) |
Jul 26, 2016 | 26.74 | 26.78 | 26.45 | 26.54 | 8,640,831 | -0.22(-0.82%) |
Jul 25, 2016 | 26.72 | 26.82 | 26.58 | 26.76 | 6,172,249 | -0.07(-0.25%) |
Jul 22, 2016 | 26.45 | 26.89 | 26.40 | 26.82 | 8,171,499 | +0.32(+1.21%) |
Jul 21, 2016 | 26.24 | 26.54 | 26.12 | 26.50 | 8,010,218 | +0.22(+0.83%) |
Jul 20, 2016 | 26.57 | 26.58 | 26.27 | 26.29 | 8,163,112 | -0.18(-0.69%) |
Jul 19, 2016 | 26.43 | 26.51 | 26.29 | 26.47 | 7,729,548 | -0.03(-0.12%) |
Jul 18, 2016 | 26.40 | 26.59 | 26.36 | 26.50 | 9,904,321 | +0.14(+0.52%) |
Jul 15, 2016 | 26.35 | 26.51 | 26.26 | 26.36 | 6,528,473 | +0.07(+0.27%) |
Jul 14, 2016 | 26.30 | 26.47 | 26.15 | 26.29 | 11,884,657 | -0.19(-0.73%) |
Jul 13, 2016 | 26.42 | 26.56 | 26.33 | 26.48 | 10,024,349 | +0.17(+0.66%) |
Jul 12, 2016 | 26.67 | 26.86 | 26.30 | 26.31 | 11,104,863 | -0.49(-1.82%) |
Jul 11, 2016 | 26.74 | 26.81 | 26.47 | 26.80 | 6,663,708 | -0.05(-0.18%) |
Jul 08, 2016 | 5.244 | 26.86 | 26.52 | 26.85 | 9,626,322 | +0.33(+1.25%) |
Jul 07, 2016 | 26.97 | 27.03 | 26.44 | 26.52 | 9,301,071 | -0.53(-1.96%) |
Jul 06, 2016 | 5.249 | 5.261 | 5.234 | 27.05 | 12,088,661 | +0.00(+0.02%) |
Jul 05, 2016 | 26.80 | 27.14 | 26.76 | 27.04 | 12,202,732 | +0.24(+0.88%) |