Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.46 | 27.80 | 27.39 | 27.64 | 39,236 | +0.26(+0.95%) |
Sep 29, 2016 | 27.52 | 27.62 | 27.33 | 27.38 | 28,679 | -0.08(-0.29%) |
Sep 28, 2016 | 27.45 | 27.54 | 27.37 | 27.46 | 40,649 | +0.14(+0.51%) |
Sep 27, 2016 | 27.43 | 27.45 | 27.26 | 27.32 | 31,308 | -0.11(-0.40%) |
Sep 26, 2016 | 27.45 | 27.54 | 27.33 | 27.43 | 26,825 | +0.05(+0.18%) |
Sep 23, 2016 | 27.63 | 27.63 | 27.34 | 27.38 | 27,484 | -0.18(-0.65%) |
Sep 22, 2016 | 27.67 | 27.78 | 27.45 | 27.56 | 51,575 | +0.07(+0.25%) |
Sep 21, 2016 | 27.20 | 27.50 | 27.18 | 27.49 | 30,315 | +0.35(+1.29%) |
Sep 20, 2016 | 27.31 | 27.31 | 26.99 | 27.14 | 33,889 | +0.01(+0.04%) |
Sep 19, 2016 | 27.06 | 27.32 | 27.05 | 27.13 | 26,050 | +0.11(+0.41%) |
Sep 16, 2016 | 27.03 | 27.05 | 26.79 | 27.02 | 28,481 | +0.07(+0.26%) |
Sep 15, 2016 | 27.02 | 27.02 | 26.81 | 26.95 | 62,385 | +0.01(+0.04%) |
Sep 14, 2016 | 26.78 | 27.03 | 26.57 | 26.94 | 58,240 | +0.23(+0.86%) |
Sep 13, 2016 | 27.01 | 27.01 | 26.62 | 26.71 | 64,697 | -0.12(-0.45%) |
Sep 12, 2016 | 27.38 | 27.38 | 26.72 | 26.83 | 58,771 | -0.46(-1.69%) |
Sep 09, 2016 | 27.84 | 27.84 | 27.15 | 27.29 | 93,035 | -0.60(-2.15%) |
Sep 08, 2016 | 27.70 | 27.98 | 27.62 | 27.89 | 40,757 | +0.11(+0.40%) |
Sep 07, 2016 | 27.68 | 27.85 | 27.59 | 27.78 | 55,031 | +0.09(+0.33%) |
Sep 06, 2016 | 27.35 | 27.75 | 27.35 | 27.69 | 63,549 | +0.31(+1.13%) |
Sep 02, 2016 | 27.40 | 27.38 | 27.38 | 27.38 | 14,500 | +0.05(+0.18%) |
Sep 01, 2016 | 27.27 | 27.33 | 27.21 | 27.33 | 23,547 | +0.16(+0.59%) |
Aug 31, 2016 | 27.29 | 27.31 | 27.16 | 27.17 | 45,679 | -0.08(-0.29%) |
Aug 30, 2016 | 27.48 | 27.50 | 27.22 | 27.25 | 46,126 | -0.18(-0.66%) |
Aug 29, 2016 | 27.44 | 27.49 | 27.26 | 27.43 | 39,428 | +0.06(+0.22%) |
Aug 26, 2016 | 27.30 | 27.40 | 27.26 | 27.37 | 27,154 | +0.14(+0.51%) |
Aug 25, 2016 | 27.29 | 27.80 | 27.12 | 27.23 | 32,641 | +0.02(+0.07%) |
Aug 24, 2016 | 27.34 | 27.38 | 27.21 | 27.21 | 36,514 | -0.10(-0.37%) |
Aug 23, 2016 | 27.34 | 27.44 | 27.26 | 27.31 | 64,290 | +0.05(+0.18%) |
Aug 22, 2016 | 27.25 | 27.34 | 27.22 | 27.26 | 40,544 | +0.01(+0.04%) |
Aug 19, 2016 | 27.30 | 27.31 | 27.22 | 27.25 | 31,719 | +0.04(+0.15%) |
Aug 18, 2016 | 27.27 | 27.34 | 27.19 | 27.21 | 25,386 | -0.01(-0.04%) |
Aug 17, 2016 | 27.20 | 27.25 | 27.15 | 27.22 | 43,201 | +0.05(+0.18%) |
Aug 16, 2016 | 27.16 | 27.19 | 27.08 | 27.17 | 41,621 | +0.10(+0.37%) |
Aug 15, 2016 | 27.00 | 27.14 | 26.99 | 27.07 | 77,694 | +0.09(+0.33%) |
Aug 12, 2016 | 26.93 | 26.99 | 26.83 | 26.98 | 46,409 | +0.08(+0.30%) |
Aug 11, 2016 | 27.62 | 27.62 | 26.80 | 26.90 | 217,572 | -0.72(-2.61%) |
Aug 10, 2016 | 27.53 | 27.68 | 27.35 | 27.62 | 59,132 | +0.12(+0.44%) |
Aug 09, 2016 | 27.34 | 27.55 | 27.29 | 27.50 | 56,998 | +0.17(+0.62%) |
Aug 08, 2016 | 27.41 | 27.44 | 27.25 | 27.33 | 48,687 | -0.13(-0.47%) |
Aug 05, 2016 | 27.35 | 27.53 | 27.13 | 27.46 | 45,383 | +0.19(+0.70%) |
Aug 04, 2016 | 27.42 | 27.42 | 27.19 | 27.27 | 58,586 | -0.01(-0.04%) |
Aug 03, 2016 | 27.29 | 27.58 | 27.15 | 27.28 | 59,328 | -0.06(-0.22%) |
Aug 02, 2016 | 27.62 | 27.62 | 27.15 | 27.34 | 95,609 | -0.22(-0.80%) |
Aug 01, 2016 | 27.33 | 27.67 | 27.25 | 27.56 | 40,092 | +0.12(+0.44%) |
Jul 29, 2016 | 27.38 | 27.44 | 27.22 | 27.44 | 32,430 | +0.05(+0.18%) |
Jul 28, 2016 | 27.25 | 27.49 | 27.07 | 27.39 | 50,362 | +0.29(+1.07%) |
Jul 27, 2016 | 27.50 | 27.50 | 27.01 | 27.10 | 61,049 | -0.60(-2.17%) |
Jul 26, 2016 | 27.49 | 27.79 | 27.34 | 27.70 | 123,030 | +0.22(+0.80%) |
Jul 25, 2016 | 27.28 | 27.49 | 27.23 | 27.48 | 92,045 | +0.20(+0.73%) |
Jul 22, 2016 | 27.24 | 27.28 | 27.12 | 27.28 | 36,616 | +0.04(+0.15%) |
Jul 21, 2016 | 27.13 | 27.24 | 27.05 | 27.24 | 22,823 | +0.10(+0.37%) |
Jul 20, 2016 | 27.01 | 27.14 | 26.97 | 27.14 | 41,404 | +0.15(+0.56%) |
Jul 19, 2016 | 27.02 | 27.02 | 26.97 | 26.99 | 29,044 | +0.01(+0.04%) |
Jul 18, 2016 | 27.02 | 27.02 | 26.96 | 26.98 | 33,818 | -0.04(-0.15%) |
Jul 15, 2016 | 27.00 | 27.07 | 26.94 | 27.02 | 36,734 | +0.07(+0.26%) |
Jul 14, 2016 | 26.98 | 27.08 | 26.82 | 26.95 | 29,236 | +0.01(+0.04%) |
Jul 13, 2016 | 26.97 | 26.98 | 26.84 | 26.94 | 12,968 | +0.00(+0.00%) |
Jul 12, 2016 | 26.92 | 26.97 | 26.92 | 26.94 | 32,342 | +0.02(+0.07%) |
Jul 11, 2016 | 26.80 | 26.95 | 26.80 | 26.92 | 52,629 | +0.07(+0.26%) |
Jul 08, 2016 | 26.78 | 26.97 | 26.77 | 26.85 | 50,575 | +0.07(+0.26%) |
Jul 07, 2016 | 26.70 | 26.78 | 26.69 | 26.78 | 57,250 | +0.10(+0.37%) |
Jul 06, 2016 | 26.69 | 26.75 | 26.56 | 26.68 | 79,667 | +0.07(+0.26%) |
Jul 05, 2016 | 26.69 | 26.69 | 26.56 | 26.61 | 36,490 | +0.00(+0.00%) |