Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.36 | 24.58 | 24.23 | 24.47 | 4,320,936 | +0.24(+0.99%) |
Sep 29, 2016 | 24.46 | 24.46 | 24.14 | 24.23 | 3,884,982 | -0.24(-0.99%) |
Sep 28, 2016 | 24.73 | 24.79 | 24.40 | 24.47 | 2,845,692 | -0.16(-0.63%) |
Sep 27, 2016 | 24.57 | 24.76 | 24.54 | 24.63 | 3,381,198 | +0.03(+0.11%) |
Sep 26, 2016 | 24.64 | 24.74 | 24.42 | 24.60 | 2,916,618 | -0.15(-0.59%) |
Sep 23, 2016 | 24.88 | 24.94 | 24.72 | 24.75 | 3,260,946 | -0.08(-0.31%) |
Sep 22, 2016 | 24.66 | 24.91 | 24.63 | 24.82 | 3,766,236 | +0.31(+1.25%) |
Sep 21, 2016 | 24.50 | 24.60 | 24.25 | 24.52 | 5,172,186 | +0.00(+0.00%) |
Sep 20, 2016 | 24.64 | 24.72 | 24.46 | 24.52 | 4,489,644 | -0.06(-0.23%) |
Sep 19, 2016 | 24.47 | 24.64 | 24.30 | 24.57 | 5,796,246 | +0.19(+0.77%) |
Sep 16, 2016 | 24.32 | 24.48 | 24.14 | 24.39 | 13,795,404 | -0.01(-0.03%) |
Sep 15, 2016 | 23.86 | 24.53 | 23.77 | 24.39 | 11,298,294 | +0.57(+2.41%) |
Sep 14, 2016 | 23.95 | 24.19 | 23.72 | 23.82 | 5,696,688 | -0.17(-0.71%) |
Sep 13, 2016 | 24.52 | 24.54 | 23.91 | 23.99 | 9,349,290 | -0.73(-2.95%) |
Sep 12, 2016 | 24.53 | 24.86 | 24.39 | 24.72 | 6,745,560 | +0.12(+0.51%) |
Sep 09, 2016 | 25.09 | 25.35 | 24.59 | 24.59 | 7,888,044 | -0.76(-3.00%) |
Sep 08, 2016 | 25.34 | 25.42 | 25.18 | 25.35 | 5,381,904 | -0.01(-0.03%) |
Sep 07, 2016 | 25.64 | 25.70 | 25.31 | 25.36 | 3,821,028 | -0.28(-1.10%) |
Sep 06, 2016 | 25.61 | 25.65 | 25.29 | 25.64 | 8,450,058 | +0.00(+0.01%) |
Sep 02, 2016 | 25.79 | 25.64 | 25.64 | 25.64 | 3,489,000 | -0.08(-0.31%) |
Sep 01, 2016 | 25.72 | 25.86 | 25.48 | 25.72 | 4,082,628 | +0.07(+0.29%) |
Aug 31, 2016 | 25.66 | 25.75 | 25.49 | 25.65 | 6,024,558 | +0.01(+0.05%) |
Aug 30, 2016 | 25.98 | 26.02 | 25.52 | 25.64 | 5,249,790 | -0.35(-1.37%) |
Aug 29, 2016 | 26.09 | 26.18 | 25.86 | 25.99 | 4,268,742 | -0.18(-0.70%) |
Aug 26, 2016 | 26.29 | 26.41 | 26.10 | 26.17 | 3,214,272 | -0.07(-0.27%) |
Aug 25, 2016 | 26.11 | 26.44 | 26.11 | 26.24 | 4,116,348 | +0.09(+0.34%) |
Aug 24, 2016 | 26.18 | 26.36 | 26.07 | 26.15 | 3,602,172 | -0.08(-0.29%) |
Aug 23, 2016 | 26.45 | 26.53 | 26.22 | 26.23 | 3,414,000 | -0.30(-1.12%) |
Aug 22, 2016 | 26.61 | 26.65 | 26.43 | 26.53 | 2,658,384 | -0.05(-0.18%) |
Aug 19, 2016 | 26.79 | 26.94 | 26.54 | 26.57 | 4,532,334 | -0.16(-0.61%) |
Aug 18, 2016 | 26.70 | 26.82 | 26.65 | 26.74 | 3,655,008 | +0.12(+0.45%) |
Aug 17, 2016 | 26.56 | 26.80 | 26.31 | 26.62 | 2,929,968 | +0.02(+0.06%) |
Aug 16, 2016 | 26.90 | 26.94 | 26.59 | 26.60 | 2,721,144 | -0.30(-1.12%) |
Aug 15, 2016 | 26.85 | 26.96 | 26.77 | 26.91 | 2,481,582 | +0.04(+0.16%) |
Aug 12, 2016 | 26.86 | 26.98 | 26.75 | 26.86 | 2,645,238 | -0.09(-0.33%) |
Aug 11, 2016 | 26.96 | 27.10 | 26.82 | 26.95 | 4,197,738 | +0.13(+0.50%) |
Aug 10, 2016 | 26.53 | 26.90 | 26.50 | 26.82 | 4,943,790 | +0.30(+1.12%) |
Aug 09, 2016 | 26.46 | 26.88 | 26.44 | 26.52 | 7,631,652 | +0.03(+0.10%) |
Aug 08, 2016 | 27.02 | 27.07 | 26.38 | 26.49 | 5,414,616 | -0.59(-2.19%) |
Aug 05, 2016 | 27.08 | 27.75 | 26.96 | 27.09 | 14,800,386 | +0.66(+2.48%) |
Aug 04, 2016 | 26.34 | 26.58 | 26.08 | 26.43 | 7,792,242 | +0.14(+0.52%) |
Aug 03, 2016 | 26.59 | 26.59 | 26.20 | 26.30 | 5,110,506 | -0.25(-0.96%) |
Aug 02, 2016 | 26.78 | 26.82 | 26.27 | 26.55 | 4,853,886 | -0.30(-1.11%) |
Aug 01, 2016 | 26.72 | 27.03 | 26.70 | 26.85 | 3,756,162 | +0.07(+0.28%) |
Jul 29, 2016 | 26.63 | 26.83 | 26.52 | 26.77 | 3,455,628 | +0.20(+0.75%) |
Jul 28, 2016 | 26.25 | 26.70 | 26.14 | 26.57 | 3,056,592 | +0.32(+1.23%) |
Jul 27, 2016 | 26.35 | 26.48 | 25.98 | 26.25 | 3,976,542 | -0.18(-0.70%) |
Jul 26, 2016 | 26.65 | 26.68 | 26.30 | 26.44 | 3,414,072 | -0.24(-0.91%) |
Jul 25, 2016 | 26.72 | 26.76 | 26.54 | 26.68 | 2,435,556 | -0.09(-0.32%) |
Jul 22, 2016 | 26.55 | 26.82 | 26.46 | 26.76 | 3,093,864 | +0.42(+1.59%) |
Jul 21, 2016 | 26.35 | 26.53 | 26.25 | 26.34 | 3,055,842 | -0.01(-0.03%) |
Jul 20, 2016 | 26.27 | 26.40 | 26.14 | 26.35 | 3,518,952 | +0.12(+0.47%) |
Jul 19, 2016 | 25.83 | 26.31 | 25.77 | 26.23 | 5,112,246 | +0.30(+1.18%) |
Jul 18, 2016 | 26.48 | 26.58 | 25.46 | 25.92 | 12,135,912 | -1.01(-3.75%) |
Jul 15, 2016 | 27.09 | 27.11 | 26.65 | 26.93 | 3,887,484 | -0.09(-0.31%) |
Jul 14, 2016 | 27.02 | 27.03 | 26.78 | 27.02 | 3,070,476 | +0.05(+0.20%) |
Jul 13, 2016 | 26.90 | 27.13 | 26.72 | 26.96 | 4,153,980 | +0.16(+0.62%) |
Jul 12, 2016 | 26.85 | 26.94 | 26.67 | 26.80 | 5,040,516 | -0.04(-0.13%) |
Jul 11, 2016 | 26.92 | 27.09 | 26.73 | 26.83 | 4,233,000 | -0.08(-0.31%) |
Jul 08, 2016 | 26.99 | 27.03 | 26.85 | 26.92 | 4,815,480 | +0.06(+0.24%) |
Jul 07, 2016 | 26.96 | 27.05 | 26.68 | 26.85 | 4,660,914 | +0.04(+0.13%) |
Jul 05, 2016 | 26.58 | 27.00 | 26.50 | 26.82 | 4,153,866 | +0.20(+0.74%) |