Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.65 | 27.75 | 27.39 | 27.48 | 1,217,949 | -0.02(-0.07%) |
Sep 29, 2016 | 27.48 | 27.74 | 27.38 | 27.50 | 1,494,238 | +0.00(+0.00%) |
Sep 28, 2016 | 27.51 | 27.73 | 27.34 | 27.50 | 1,391,404 | +0.02(+0.07%) |
Sep 27, 2016 | 27.43 | 27.59 | 27.30 | 27.48 | 872,906 | +0.04(+0.15%) |
Sep 26, 2016 | 27.34 | 27.52 | 27.18 | 27.44 | 1,019,479 | -0.01(-0.04%) |
Sep 23, 2016 | 27.28 | 27.58 | 27.28 | 27.45 | 996,569 | +0.04(+0.15%) |
Sep 22, 2016 | 27.22 | 27.48 | 27.11 | 27.41 | 903,179 | +0.39(+1.44%) |
Sep 21, 2016 | 26.69 | 27.06 | 26.62 | 27.02 | 872,101 | +0.39(+1.46%) |
Sep 20, 2016 | 26.34 | 26.69 | 26.12 | 26.63 | 1,277,067 | +0.47(+1.80%) |
Sep 19, 2016 | 26.06 | 26.22 | 25.93 | 26.16 | 1,365,018 | +0.20(+0.77%) |
Sep 16, 2016 | 26.10 | 26.13 | 25.70 | 25.96 | 3,318,910 | -0.29(-1.10%) |
Sep 15, 2016 | 26.09 | 26.35 | 25.70 | 26.25 | 1,292,065 | +0.14(+0.54%) |
Sep 14, 2016 | 25.72 | 26.19 | 25.72 | 26.11 | 1,482,747 | +0.43(+1.67%) |
Sep 13, 2016 | 25.97 | 26.19 | 25.60 | 25.68 | 1,717,340 | -0.52(-1.98%) |
Sep 12, 2016 | 25.60 | 26.24 | 25.56 | 26.20 | 1,235,755 | +0.44(+1.71%) |
Sep 09, 2016 | 26.11 | 26.36 | 25.76 | 25.76 | 1,847,042 | -0.61(-2.31%) |
Sep 08, 2016 | 26.86 | 27.05 | 26.29 | 26.37 | 2,010,258 | -0.65(-2.41%) |
Sep 07, 2016 | 26.88 | 27.24 | 26.72 | 27.02 | 868,966 | +0.16(+0.60%) |
Sep 06, 2016 | 27.15 | 27.15 | 26.81 | 26.86 | 673,073 | -0.21(-0.78%) |
Sep 02, 2016 | 26.98 | 27.07 | 27.07 | 27.07 | 881,000 | +0.30(+1.12%) |
Sep 01, 2016 | 26.71 | 26.89 | 26.44 | 26.77 | 678,393 | +0.05(+0.19%) |
Aug 31, 2016 | 26.74 | 26.78 | 26.58 | 26.72 | 768,846 | +0.00(+0.00%) |
Aug 30, 2016 | 26.43 | 26.74 | 26.40 | 26.72 | 772,443 | +0.22(+0.83%) |
Aug 29, 2016 | 26.29 | 26.62 | 26.24 | 26.50 | 847,741 | +0.29(+1.11%) |
Aug 26, 2016 | 26.44 | 26.64 | 26.10 | 26.21 | 858,392 | -0.22(-0.83%) |
Aug 25, 2016 | 26.60 | 26.79 | 26.42 | 26.43 | 560,574 | -0.29(-1.09%) |
Aug 24, 2016 | 26.97 | 26.98 | 26.68 | 26.72 | 464,352 | -0.25(-0.93%) |
Aug 23, 2016 | 26.90 | 27.00 | 26.86 | 26.97 | 643,743 | +0.20(+0.75%) |
Aug 22, 2016 | 26.83 | 26.83 | 26.64 | 26.77 | 444,614 | -0.15(-0.56%) |
Aug 19, 2016 | 26.78 | 26.93 | 26.74 | 26.92 | 569,379 | -0.03(-0.11%) |
Aug 18, 2016 | 26.60 | 27.07 | 26.60 | 26.95 | 959,910 | +0.52(+1.97%) |
Aug 17, 2016 | 26.39 | 26.48 | 26.29 | 26.43 | 784,255 | +0.04(+0.15%) |
Aug 16, 2016 | 26.81 | 26.81 | 26.38 | 26.39 | 466,228 | -0.44(-1.64%) |
Aug 15, 2016 | 26.53 | 26.88 | 26.50 | 26.83 | 827,810 | +0.38(+1.44%) |
Aug 12, 2016 | 26.63 | 26.73 | 26.42 | 26.45 | 375,852 | -0.33(-1.23%) |
Aug 11, 2016 | 26.52 | 26.79 | 26.45 | 26.78 | 769,711 | +0.40(+1.52%) |
Aug 10, 2016 | 26.42 | 26.42 | 26.13 | 26.38 | 628,623 | +0.06(+0.23%) |
Aug 09, 2016 | 26.45 | 26.45 | 26.25 | 26.32 | 625,097 | -0.05(-0.19%) |
Aug 08, 2016 | 26.48 | 26.50 | 26.32 | 26.37 | 693,351 | -0.16(-0.60%) |
Aug 05, 2016 | 26.65 | 26.75 | 26.51 | 26.53 | 1,233,012 | -0.06(-0.23%) |
Aug 04, 2016 | 26.64 | 26.74 | 26.48 | 26.59 | 942,565 | -0.05(-0.19%) |
Aug 03, 2016 | 26.35 | 26.73 | 26.24 | 26.64 | 939,437 | +0.27(+1.02%) |
Aug 02, 2016 | 26.71 | 26.87 | 26.33 | 26.37 | 1,128,564 | -0.42(-1.57%) |
Aug 01, 2016 | 27.37 | 27.39 | 26.74 | 26.79 | 1,644,590 | -0.63(-2.30%) |
Jul 29, 2016 | 26.84 | 28.10 | 26.84 | 27.42 | 4,355,550 | +1.68(+6.53%) |
Jul 28, 2016 | 25.90 | 26.07 | 25.73 | 25.74 | 1,504,465 | -0.27(-1.04%) |
Jul 27, 2016 | 26.31 | 26.36 | 25.91 | 26.01 | 901,911 | -0.24(-0.91%) |
Jul 26, 2016 | 25.90 | 26.29 | 25.87 | 26.25 | 1,466,848 | +0.35(+1.35%) |
Jul 25, 2016 | 25.65 | 25.94 | 25.61 | 25.90 | 1,052,875 | +0.21(+0.82%) |
Jul 22, 2016 | 25.21 | 25.70 | 25.21 | 25.69 | 728,375 | +0.52(+2.07%) |
Jul 21, 2016 | 25.06 | 25.34 | 25.06 | 25.17 | 815,642 | +0.04(+0.16%) |
Jul 20, 2016 | 25.00 | 25.34 | 24.90 | 25.13 | 858,961 | +0.19(+0.76%) |
Jul 19, 2016 | 24.86 | 24.98 | 24.65 | 24.94 | 758,643 | +0.07(+0.28%) |
Jul 18, 2016 | 24.45 | 24.95 | 24.44 | 24.87 | 631,391 | +0.36(+1.47%) |
Jul 15, 2016 | 24.42 | 24.54 | 24.23 | 24.51 | 606,975 | +0.13(+0.53%) |
Jul 14, 2016 | 24.38 | 24.57 | 24.22 | 24.38 | 501,899 | +0.18(+0.74%) |
Jul 13, 2016 | 24.32 | 24.40 | 24.12 | 24.20 | 692,088 | -0.04(-0.17%) |
Jul 12, 2016 | 24.09 | 24.45 | 24.04 | 24.24 | 903,822 | +0.35(+1.47%) |
Jul 11, 2016 | 23.79 | 23.96 | 23.61 | 23.89 | 918,918 | +0.23(+0.97%) |
Jul 08, 2016 | 23.66 | 23.85 | 23.41 | 23.66 | 1,479,749 | +0.25(+1.07%) |
Jul 07, 2016 | 23.21 | 23.52 | 23.21 | 23.41 | 684,136 | +0.22(+0.95%) |
Jul 06, 2016 | 23.21 | 23.38 | 23.01 | 23.19 | 1,379,361 | -0.20(-0.86%) |
Jul 05, 2016 | 23.37 | 23.52 | 23.22 | 23.39 | 826,595 | -0.13(-0.55%) |