Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.92 | 25.98 | 25.86 | 25.96 | 8,144,990 | +0.11(+0.43%) |
Sep 29, 2016 | 26.16 | 26.17 | 25.84 | 25.85 | 6,200,735 | -0.30(-1.16%) |
Sep 28, 2016 | 26.12 | 26.15 | 26.06 | 26.15 | 3,409,912 | +0.07(+0.25%) |
Sep 27, 2016 | 26.08 | 26.13 | 26.02 | 26.09 | 4,627,110 | +0.04(+0.15%) |
Sep 26, 2016 | 26.15 | 26.15 | 26.05 | 26.05 | 3,944,694 | -0.13(-0.50%) |
Sep 23, 2016 | 26.19 | 26.20 | 26.13 | 26.18 | 3,406,974 | +0.01(+0.05%) |
Sep 22, 2016 | 26.11 | 26.18 | 26.09 | 26.17 | 5,013,605 | +0.14(+0.53%) |
Sep 21, 2016 | 25.88 | 26.05 | 25.88 | 26.03 | 4,917,034 | +0.12(+0.46%) |
Sep 20, 2016 | 25.91 | 25.92 | 25.86 | 25.91 | 5,210,441 | +0.05(+0.18%) |
Sep 19, 2016 | 25.88 | 25.94 | 25.86 | 25.86 | 2,787,496 | +0.00(+0.00%) |
Sep 16, 2016 | 25.93 | 25.95 | 25.78 | 25.86 | 3,025,079 | -0.06(-0.23%) |
Sep 15, 2016 | 25.92 | 25.98 | 25.88 | 25.92 | 3,263,124 | +0.02(+0.08%) |
Sep 14, 2016 | 25.90 | 25.95 | 25.85 | 25.90 | 4,126,221 | +0.05(+0.18%) |
Sep 13, 2016 | 26.07 | 26.07 | 25.85 | 25.86 | 6,401,687 | -0.21(-0.81%) |
Sep 12, 2016 | 25.96 | 26.08 | 25.94 | 26.07 | 5,568,996 | +0.09(+0.33%) |
Sep 09, 2016 | 26.29 | 26.29 | 25.96 | 25.98 | 7,424,072 | -0.32(-1.20%) |
Sep 08, 2016 | 26.29 | 26.33 | 26.29 | 26.30 | 4,614,406 | +0.02(+0.07%) |
Sep 07, 2016 | 26.31 | 26.34 | 26.27 | 26.28 | 3,549,555 | -0.02(-0.07%) |
Sep 06, 2016 | 26.30 | 26.31 | 26.27 | 26.30 | 4,071,243 | +0.03(+0.13%) |
Sep 02, 2016 | 26.26 | 26.27 | 26.27 | 26.27 | 3,443,158 | +0.07(+0.28%) |
Sep 01, 2016 | 26.29 | 26.29 | 26.19 | 26.19 | 4,554,890 | -0.05(-0.20%) |
Aug 31, 2016 | 26.28 | 26.29 | 26.25 | 26.25 | 4,190,290 | -0.03(-0.10%) |
Aug 30, 2016 | 26.30 | 26.31 | 26.24 | 26.27 | 3,889,726 | -0.01(-0.05%) |
Aug 29, 2016 | 26.26 | 26.28 | 26.24 | 26.28 | 2,819,835 | +0.04(+0.15%) |
Aug 26, 2016 | 26.24 | 26.25 | 26.21 | 26.25 | 3,143,938 | +0.03(+0.12%) |
Aug 25, 2016 | 26.23 | 26.23 | 26.20 | 26.21 | 2,875,775 | +0.01(+0.02%) |
Aug 24, 2016 | 26.25 | 26.28 | 26.19 | 26.21 | 3,243,956 | -0.04(-0.15%) |
Aug 23, 2016 | 26.23 | 26.25 | 26.22 | 26.25 | 2,765,704 | +0.03(+0.12%) |
Aug 22, 2016 | 26.18 | 26.21 | 26.16 | 26.21 | 4,917,296 | +0.04(+0.15%) |
Aug 19, 2016 | 26.25 | 26.25 | 26.17 | 26.17 | 4,638,535 | -0.05(-0.18%) |
Aug 18, 2016 | 26.25 | 26.27 | 26.22 | 26.22 | 4,185,134 | +0.01(+0.05%) |
Aug 17, 2016 | 26.18 | 26.23 | 26.17 | 26.21 | 4,441,246 | +0.04(+0.15%) |
Aug 16, 2016 | 26.21 | 26.23 | 26.15 | 26.17 | 3,422,184 | -0.04(-0.15%) |
Aug 15, 2016 | 26.25 | 26.28 | 26.21 | 26.21 | 4,132,159 | -0.07(-0.25%) |
Aug 12, 2016 | 26.30 | 26.30 | 26.24 | 26.27 | 4,019,107 | -0.03(-0.12%) |
Aug 11, 2016 | 26.36 | 26.38 | 26.28 | 26.30 | 4,202,230 | -0.02(-0.07%) |
Aug 10, 2016 | 26.38 | 26.40 | 26.32 | 26.32 | 4,269,875 | -0.04(-0.15%) |
Aug 09, 2016 | 26.34 | 26.38 | 26.33 | 26.36 | 7,220,808 | +0.04(+0.15%) |
Aug 08, 2016 | 26.27 | 26.34 | 26.25 | 26.32 | 4,054,755 | +0.06(+0.22%) |
Aug 05, 2016 | 26.25 | 26.27 | 26.21 | 26.27 | 5,175,853 | +0.03(+0.12%) |
Aug 04, 2016 | 26.21 | 26.23 | 26.18 | 26.23 | 5,316,792 | +0.08(+0.30%) |
Aug 03, 2016 | 26.17 | 26.18 | 26.13 | 26.15 | 4,376,996 | -0.01(-0.03%) |
Aug 02, 2016 | 26.21 | 26.22 | 26.06 | 26.16 | 6,375,731 | -0.07(-0.25%) |
Aug 01, 2016 | 26.25 | 26.28 | 26.16 | 26.23 | 6,366,574 | -0.01(-0.05%) |
Jul 29, 2016 | 26.19 | 26.25 | 26.17 | 26.24 | 5,431,444 | +0.07(+0.25%) |
Jul 28, 2016 | 26.16 | 26.17 | 26.15 | 26.17 | 3,340,113 | +0.01(+0.03%) |
Jul 27, 2016 | 26.13 | 26.17 | 26.12 | 26.17 | 3,961,938 | +0.04(+0.15%) |
Jul 26, 2016 | 26.12 | 26.14 | 26.10 | 26.13 | 4,264,674 | +0.03(+0.10%) |
Jul 25, 2016 | 26.12 | 26.13 | 26.09 | 26.10 | 4,411,037 | -0.01(-0.02%) |
Jul 22, 2016 | 26.09 | 26.12 | 26.08 | 26.11 | 3,211,614 | +0.05(+0.19%) |
Jul 21, 2016 | 26.08 | 26.10 | 26.05 | 26.06 | 4,422,690 | -0.00(-0.02%) |
Jul 20, 2016 | 26.10 | 26.12 | 26.06 | 26.06 | 3,378,266 | -0.04(-0.15%) |
Jul 19, 2016 | 26.11 | 26.12 | 26.05 | 26.10 | 4,033,889 | +0.01(+0.02%) |
Jul 18, 2016 | 26.11 | 26.12 | 26.08 | 26.10 | 3,680,976 | -0.01(-0.05%) |
Jul 15, 2016 | 26.03 | 26.11 | 26.02 | 26.11 | 8,961,214 | +0.07(+0.28%) |
Jul 14, 2016 | 26.06 | 26.06 | 25.99 | 26.04 | 4,325,321 | +0.01(+0.02%) |
Jul 13, 2016 | 26.04 | 26.09 | 26.01 | 26.03 | 3,806,755 | +0.01(+0.05%) |
Jul 12, 2016 | 25.98 | 26.03 | 25.96 | 26.02 | 5,573,541 | +0.09(+0.35%) |
Jul 11, 2016 | 25.93 | 25.98 | 25.91 | 25.93 | 4,049,974 | +0.05(+0.20%) |
Jul 08, 2016 | 25.86 | 25.97 | 25.79 | 25.87 | 5,336,314 | +0.08(+0.33%) |
Jul 07, 2016 | 25.80 | 25.87 | 25.78 | 25.79 | 5,223,008 | +0.03(+0.10%) |
Jul 06, 2016 | 25.74 | 25.81 | 25.67 | 25.76 | 5,669,191 | +0.04(+0.16%) |
Jul 05, 2016 | 25.81 | 25.84 | 25.72 | 25.72 | 4,963,948 | -0.10(-0.40%) |