Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.09 | 28.09 | 27.58 | 27.80 | 641,405 | -0.17(-0.60%) |
Sep 29, 2016 | 28.01 | 28.08 | 27.83 | 27.97 | 1,137,405 | -0.04(-0.13%) |
Sep 28, 2016 | 27.79 | 28.01 | 27.59 | 28.01 | 555,564 | +0.24(+0.86%) |
Sep 27, 2016 | 27.47 | 27.86 | 27.39 | 27.77 | 775,474 | +0.34(+1.25%) |
Sep 26, 2016 | 27.38 | 27.53 | 27.24 | 27.43 | 548,980 | +0.04(+0.16%) |
Sep 23, 2016 | 27.47 | 27.49 | 27.31 | 27.38 | 360,002 | -0.09(-0.32%) |
Sep 22, 2016 | 27.27 | 27.53 | 27.24 | 27.47 | 450,114 | +0.30(+1.10%) |
Sep 21, 2016 | 26.84 | 27.25 | 26.84 | 27.17 | 970,996 | +0.48(+1.81%) |
Sep 20, 2016 | 26.61 | 27.10 | 26.48 | 26.69 | 695,261 | +0.17(+0.63%) |
Sep 19, 2016 | 26.22 | 26.58 | 26.09 | 26.52 | 811,395 | +0.43(+1.65%) |
Sep 16, 2016 | 26.49 | 26.49 | 26.09 | 26.09 | 704,239 | -0.46(-1.72%) |
Sep 15, 2016 | 26.24 | 26.59 | 26.14 | 26.55 | 527,272 | +0.32(+1.21%) |
Sep 14, 2016 | 26.33 | 26.49 | 26.17 | 26.23 | 622,121 | -0.10(-0.37%) |
Sep 13, 2016 | 26.35 | 26.42 | 26.20 | 26.33 | 502,927 | -0.17(-0.63%) |
Sep 12, 2016 | 26.03 | 26.60 | 26.03 | 26.49 | 894,064 | +0.33(+1.28%) |
Sep 09, 2016 | 26.60 | 26.72 | 26.16 | 26.16 | 615,337 | -0.66(-2.46%) |
Sep 08, 2016 | 26.95 | 26.98 | 26.72 | 26.82 | 670,985 | -0.14(-0.52%) |
Sep 07, 2016 | 26.98 | 26.99 | 26.80 | 26.96 | 1,002,546 | -0.06(-0.23%) |
Sep 06, 2016 | 26.96 | 27.05 | 26.79 | 27.02 | 803,922 | +0.14(+0.52%) |
Sep 02, 2016 | 26.85 | 26.88 | 26.88 | 26.88 | 821,760 | +0.05(+0.20%) |
Sep 01, 2016 | 26.69 | 26.99 | 26.53 | 26.83 | 796,247 | +0.12(+0.46%) |
Aug 31, 2016 | 26.84 | 26.93 | 26.55 | 26.70 | 707,479 | -0.19(-0.72%) |
Aug 30, 2016 | 26.83 | 26.95 | 26.75 | 26.90 | 608,887 | +0.08(+0.30%) |
Aug 29, 2016 | 26.99 | 27.13 | 26.79 | 26.82 | 596,434 | -0.14(-0.52%) |
Aug 26, 2016 | 26.96 | 27.22 | 26.80 | 26.96 | 751,761 | +0.05(+0.20%) |
Aug 25, 2016 | 26.72 | 27.01 | 26.72 | 26.91 | 535,204 | +0.09(+0.33%) |
Aug 24, 2016 | 26.87 | 27.07 | 26.80 | 26.82 | 876,838 | -0.14(-0.52%) |
Aug 23, 2016 | 26.72 | 26.98 | 26.72 | 26.96 | 785,216 | +0.27(+1.02%) |
Aug 22, 2016 | 26.19 | 26.69 | 26.03 | 26.69 | 986,698 | +0.47(+1.78%) |
Aug 19, 2016 | 26.22 | 26.27 | 26.08 | 26.22 | 596,930 | -0.14(-0.53%) |
Aug 18, 2016 | 26.35 | 26.46 | 26.18 | 26.36 | 451,378 | +0.04(+0.13%) |
Aug 17, 2016 | 26.46 | 26.55 | 26.22 | 26.33 | 623,678 | -0.11(-0.43%) |
Aug 16, 2016 | 26.61 | 26.64 | 26.43 | 26.44 | 666,184 | -0.18(-0.66%) |
Aug 15, 2016 | 26.62 | 26.80 | 26.62 | 26.62 | 739,176 | +0.05(+0.20%) |
Aug 12, 2016 | 26.58 | 26.60 | 26.45 | 26.56 | 1,016,249 | -0.12(-0.46%) |
Aug 11, 2016 | 26.78 | 26.93 | 26.50 | 26.69 | 1,037,559 | +0.02(+0.07%) |
Aug 10, 2016 | 26.30 | 26.81 | 26.25 | 26.67 | 1,570,776 | +0.33(+1.24%) |
Aug 09, 2016 | 26.37 | 26.47 | 26.11 | 26.34 | 787,567 | +0.02(+0.07%) |
Aug 08, 2016 | 26.50 | 26.50 | 26.22 | 26.33 | 795,867 | -0.13(-0.50%) |
Aug 05, 2016 | 26.57 | 26.69 | 26.37 | 26.46 | 819,026 | -0.04(-0.17%) |
Aug 04, 2016 | 26.70 | 26.76 | 26.42 | 26.50 | 608,848 | -0.16(-0.59%) |
Aug 03, 2016 | 26.55 | 26.80 | 26.47 | 26.66 | 807,541 | +0.05(+0.20%) |
Aug 02, 2016 | 26.93 | 26.93 | 26.49 | 26.61 | 858,985 | -0.32(-1.17%) |
Aug 01, 2016 | 27.03 | 27.10 | 26.86 | 26.92 | 982,673 | -0.10(-0.39%) |
Jul 29, 2016 | 27.32 | 27.32 | 26.79 | 27.03 | 1,586,687 | -0.35(-1.28%) |
Jul 28, 2016 | 27.39 | 27.50 | 27.11 | 27.38 | 925,766 | -0.10(-0.35%) |
Jul 27, 2016 | 27.28 | 27.57 | 27.10 | 27.47 | 1,706,759 | +0.24(+0.87%) |
Jul 26, 2016 | 27.16 | 27.36 | 27.04 | 27.24 | 958,847 | +0.03(+0.10%) |
Jul 25, 2016 | 27.41 | 27.47 | 27.04 | 27.21 | 841,951 | -0.18(-0.64%) |
Jul 22, 2016 | 27.37 | 27.57 | 27.32 | 27.39 | 697,304 | +0.03(+0.10%) |
Jul 21, 2016 | 27.35 | 27.46 | 27.16 | 27.36 | 924,281 | +0.08(+0.29%) |
Jul 20, 2016 | 27.02 | 27.34 | 27.02 | 27.28 | 1,337,023 | +0.31(+1.14%) |
Jul 19, 2016 | 26.82 | 27.17 | 26.77 | 26.97 | 968,212 | +0.19(+0.72%) |
Jul 18, 2016 | 26.99 | 27.04 | 26.56 | 26.78 | 1,020,884 | -0.30(-1.10%) |
Jul 15, 2016 | 27.15 | 27.34 | 27.06 | 27.08 | 768,199 | -0.06(-0.23%) |
Jul 14, 2016 | 27.13 | 27.32 | 26.97 | 27.14 | 1,020,374 | +0.13(+0.49%) |
Jul 13, 2016 | 26.78 | 27.02 | 26.76 | 27.01 | 1,364,282 | +0.24(+0.88%) |
Jul 12, 2016 | 26.43 | 26.95 | 26.30 | 26.77 | 1,243,110 | +0.36(+1.36%) |
Jul 11, 2016 | 26.20 | 26.45 | 26.11 | 26.41 | 887,294 | +0.35(+1.34%) |
Jul 08, 2016 | 26.05 | 26.24 | 25.90 | 26.06 | 1,135,632 | +0.17(+0.64%) |
Jul 07, 2016 | 25.83 | 26.03 | 25.83 | 25.90 | 653,998 | +0.06(+0.24%) |
Jul 06, 2016 | 25.49 | 25.84 | 25.45 | 25.84 | 1,554,500 | +0.33(+1.30%) |
Jul 05, 2016 | 25.61 | 25.62 | 25.41 | 25.50 | 632,424 | -0.18(-0.72%) |