Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.47 | 25.68 | 25.26 | 25.29 | 2,666,812 | -0.12(-0.46%) |
Sep 29, 2016 | 25.60 | 25.69 | 25.32 | 25.40 | 3,465,677 | -0.32(-1.23%) |
Sep 28, 2016 | 25.55 | 25.74 | 25.51 | 25.72 | 5,342,365 | +0.18(+0.69%) |
Sep 27, 2016 | 25.75 | 25.81 | 25.51 | 25.54 | 4,616,220 | -0.22(-0.87%) |
Sep 26, 2016 | 25.58 | 25.81 | 25.57 | 25.77 | 3,886,204 | +0.05(+0.21%) |
Sep 23, 2016 | 25.52 | 25.81 | 25.34 | 25.71 | 24,816,746 | +0.10(+0.39%) |
Sep 22, 2016 | 25.29 | 25.66 | 25.29 | 25.61 | 2,239,435 | +0.49(+1.97%) |
Sep 21, 2016 | 24.80 | 25.19 | 24.56 | 25.12 | 2,912,648 | +0.29(+1.15%) |
Sep 20, 2016 | 25.06 | 25.06 | 24.83 | 24.83 | 4,389,173 | -0.05(-0.19%) |
Sep 19, 2016 | 24.69 | 24.90 | 24.66 | 24.88 | 5,497,536 | +0.25(+1.03%) |
Sep 16, 2016 | 24.73 | 24.73 | 24.48 | 24.62 | 2,746,573 | -0.08(-0.34%) |
Sep 15, 2016 | 24.56 | 24.73 | 24.44 | 24.71 | 1,960,350 | +0.19(+0.76%) |
Sep 14, 2016 | 24.86 | 24.86 | 24.42 | 24.52 | 689,495 | +0.05(+0.19%) |
Sep 13, 2016 | 24.86 | 24.96 | 24.43 | 24.48 | 1,200,802 | -0.44(-1.77%) |
Sep 12, 2016 | 24.81 | 25.22 | 24.69 | 24.92 | 6,590,609 | +0.10(+0.40%) |
Sep 09, 2016 | 25.64 | 25.64 | 24.79 | 24.82 | 1,175,007 | -0.98(-3.80%) |
Sep 08, 2016 | 26.10 | 26.16 | 25.80 | 25.80 | 417,953 | -0.33(-1.27%) |
Sep 07, 2016 | 26.08 | 26.13 | 25.91 | 26.13 | 720,419 | +0.13(+0.50%) |
Sep 06, 2016 | 25.92 | 26.02 | 25.72 | 26.00 | 220,743 | +0.21(+0.83%) |
Sep 02, 2016 | 25.64 | 25.79 | 25.79 | 25.79 | 63,700 | +0.17(+0.66%) |
Sep 01, 2016 | 25.72 | 25.72 | 25.46 | 25.62 | 90,589 | -0.01(-0.03%) |
Aug 31, 2016 | 25.66 | 25.69 | 25.48 | 25.62 | 186,743 | +0.04(+0.15%) |
Aug 30, 2016 | 25.71 | 25.71 | 25.46 | 25.59 | 50,288 | -0.08(-0.30%) |
Aug 29, 2016 | 25.43 | 25.70 | 25.39 | 25.66 | 29,802 | +0.25(+1.00%) |
Aug 26, 2016 | 25.75 | 25.78 | 25.26 | 25.41 | 43,884 | -0.25(-0.99%) |
Aug 25, 2016 | 25.43 | 25.82 | 25.43 | 25.66 | 31,795 | +0.11(+0.42%) |
Aug 24, 2016 | 25.75 | 25.75 | 25.44 | 25.56 | 76,411 | -0.07(-0.27%) |
Aug 23, 2016 | 25.75 | 25.75 | 25.62 | 25.62 | 78,939 | -0.02(-0.06%) |
Aug 22, 2016 | 25.42 | 25.64 | 25.42 | 25.64 | 73,318 | +0.12(+0.48%) |
Aug 19, 2016 | 25.67 | 25.67 | 25.43 | 25.52 | 27,168 | -0.20(-0.78%) |
Aug 18, 2016 | 25.79 | 25.79 | 25.64 | 25.72 | 15,212 | -0.05(-0.21%) |
Aug 17, 2016 | 25.79 | 25.79 | 25.53 | 25.77 | 23,795 | +0.11(+0.42%) |
Aug 16, 2016 | 25.82 | 25.82 | 25.66 | 25.66 | 24,279 | -0.31(-1.21%) |
Aug 15, 2016 | 26.06 | 26.17 | 25.97 | 25.98 | 19,456 | -0.03(-0.12%) |
Aug 12, 2016 | 26.18 | 26.18 | 25.94 | 26.01 | 15,095 | +0.08(+0.33%) |
Aug 11, 2016 | 26.27 | 26.27 | 25.81 | 25.92 | 25,245 | -0.25(-0.94%) |
Aug 10, 2016 | 26.28 | 26.28 | 26.12 | 26.17 | 16,052 | -0.05(-0.21%) |
Aug 09, 2016 | 26.18 | 26.22 | 25.97 | 26.22 | 266,173 | +0.18(+0.68%) |
Aug 08, 2016 | 26.05 | 26.15 | 26.05 | 26.05 | 58,698 | -0.01(-0.03%) |
Aug 05, 2016 | 26.08 | 26.12 | 26.01 | 26.05 | 28,021 | +0.00(+0.00%) |
Aug 04, 2016 | 26.22 | 26.22 | 25.96 | 26.05 | 304,895 | -0.05(-0.18%) |
Aug 03, 2016 | 26.32 | 26.32 | 26.03 | 26.10 | 28,606 | -0.20(-0.76%) |
Aug 02, 2016 | 26.68 | 26.68 | 26.25 | 26.30 | 117,407 | -0.41(-1.52%) |
Aug 01, 2016 | 26.65 | 26.73 | 26.56 | 26.71 | 39,953 | +0.09(+0.32%) |
Jul 29, 2016 | 26.38 | 26.69 | 26.38 | 26.62 | 22,824 | +0.28(+1.07%) |
Jul 28, 2016 | 26.22 | 26.42 | 26.09 | 26.34 | 13,837 | +0.16(+0.62%) |
Jul 27, 2016 | 26.54 | 26.54 | 26.08 | 26.18 | 10,943 | -0.20(-0.74%) |
Jul 26, 2016 | 26.60 | 26.60 | 26.35 | 26.37 | 11,117 | -0.15(-0.56%) |
Jul 25, 2016 | 26.60 | 26.60 | 26.41 | 26.52 | 29,717 | -0.04(-0.14%) |
Jul 22, 2016 | 26.48 | 26.65 | 26.46 | 26.56 | 14,147 | +0.20(+0.76%) |
Jul 21, 2016 | 26.30 | 26.38 | 26.18 | 26.36 | 10,803 | +0.08(+0.29%) |
Jul 20, 2016 | 26.35 | 26.35 | 26.23 | 26.28 | 12,288 | -0.04(-0.14%) |
Jul 19, 2016 | 26.18 | 26.32 | 26.18 | 26.32 | 9,439 | +0.08(+0.29%) |
Jul 18, 2016 | 26.27 | 26.27 | 26.15 | 26.25 | 8,717 | +0.01(+0.03%) |
Jul 15, 2016 | 26.13 | 26.24 | 26.07 | 26.24 | 396,578 | -0.04(-0.15%) |
Jul 14, 2016 | 26.47 | 26.47 | 26.17 | 26.28 | 10,909 | -0.15(-0.55%) |
Jul 13, 2016 | 26.35 | 26.42 | 26.26 | 26.42 | 36,171 | +0.12(+0.47%) |
Jul 12, 2016 | 26.30 | 26.30 | 26.08 | 26.30 | 1,197,093 | +0.05(+0.20%) |
Jul 11, 2016 | 26.27 | 26.27 | 25.99 | 26.25 | 7,994 | +0.20(+0.77%) |
Jul 08, 2016 | 25.89 | 26.10 | 25.79 | 26.04 | 23,254 | +0.44(+1.73%) |
Jul 07, 2016 | 26.02 | 26.02 | 25.58 | 25.60 | 4,464 | -0.32(-1.24%) |
Jul 06, 2016 | 26.09 | 26.09 | 25.78 | 25.92 | 10,812 | -0.03(-0.13%) |
Jul 05, 2016 | 25.80 | 25.98 | 25.80 | 25.96 | 2,968 | +0.19(+0.73%) |