Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.29 | 29.70 | 29.03 | 29.57 | 3,465,446 | +0.52(+1.80%) |
Sep 29, 2016 | 29.91 | 30.04 | 28.81 | 29.04 | 4,719,175 | -1.00(-3.32%) |
Sep 28, 2016 | 29.20 | 30.07 | 29.19 | 30.04 | 5,173,229 | +0.84(+2.88%) |
Sep 27, 2016 | 29.02 | 29.25 | 28.88 | 29.20 | 2,737,558 | +0.15(+0.50%) |
Sep 26, 2016 | 29.39 | 29.51 | 28.99 | 29.05 | 2,273,124 | -0.51(-1.73%) |
Sep 23, 2016 | 29.56 | 29.81 | 29.51 | 29.57 | 2,382,119 | -0.11(-0.37%) |
Sep 22, 2016 | 29.50 | 29.83 | 29.40 | 29.68 | 2,779,457 | +0.34(+1.15%) |
Sep 21, 2016 | 29.17 | 29.46 | 28.86 | 29.34 | 3,539,066 | +0.13(+0.44%) |
Sep 20, 2016 | 29.54 | 29.75 | 28.95 | 29.21 | 3,754,025 | -0.28(-0.96%) |
Sep 19, 2016 | 29.84 | 30.07 | 29.37 | 29.49 | 4,369,355 | -0.18(-0.62%) |
Sep 16, 2016 | 29.53 | 29.79 | 29.13 | 29.68 | 7,025,498 | +0.03(+0.09%) |
Sep 15, 2016 | 29.56 | 29.93 | 29.02 | 29.65 | 9,127,906 | +1.45(+5.13%) |
Sep 14, 2016 | 28.36 | 28.54 | 28.09 | 28.20 | 5,371,947 | -0.23(-0.81%) |
Sep 13, 2016 | 28.38 | 28.88 | 28.12 | 28.43 | 4,464,811 | -0.23(-0.80%) |
Sep 12, 2016 | 27.57 | 28.78 | 27.47 | 28.66 | 4,582,546 | +0.96(+3.47%) |
Sep 09, 2016 | 28.39 | 28.62 | 27.70 | 27.70 | 4,441,200 | -0.97(-3.38%) |
Sep 08, 2016 | 28.23 | 28.78 | 28.21 | 28.67 | 5,106,453 | +0.29(+1.03%) |
Sep 07, 2016 | 28.48 | 28.63 | 28.30 | 28.38 | 3,666,417 | -0.15(-0.51%) |
Sep 06, 2016 | 28.01 | 28.74 | 27.96 | 28.52 | 6,188,895 | +1.31(+4.81%) |
Sep 02, 2016 | 26.91 | 27.21 | 27.21 | 27.21 | 1,781,843 | +0.49(+1.82%) |
Sep 01, 2016 | 26.87 | 27.20 | 26.55 | 26.73 | 3,588,087 | -0.14(-0.51%) |
Aug 31, 2016 | 26.55 | 26.95 | 26.55 | 26.87 | 2,460,796 | +0.27(+1.00%) |
Aug 30, 2016 | 26.57 | 26.96 | 26.48 | 26.60 | 2,966,971 | +0.12(+0.45%) |
Aug 29, 2016 | 26.46 | 26.70 | 26.41 | 26.48 | 2,150,293 | -0.07(-0.28%) |
Aug 26, 2016 | 26.76 | 26.96 | 26.41 | 26.55 | 2,080,301 | -0.14(-0.51%) |
Aug 25, 2016 | 26.86 | 26.92 | 26.67 | 26.69 | 1,904,539 | -0.25(-0.92%) |
Aug 24, 2016 | 26.93 | 27.06 | 26.83 | 26.94 | 1,993,525 | +0.01(+0.03%) |
Aug 23, 2016 | 26.93 | 27.06 | 26.73 | 26.93 | 2,708,564 | +0.13(+0.48%) |
Aug 22, 2016 | 26.72 | 26.81 | 26.50 | 26.80 | 1,992,016 | +0.09(+0.34%) |
Aug 19, 2016 | 26.50 | 26.93 | 26.50 | 26.71 | 3,243,799 | +0.05(+0.21%) |
Aug 18, 2016 | 26.16 | 26.87 | 26.16 | 26.65 | 3,759,206 | +0.45(+1.71%) |
Aug 17, 2016 | 26.38 | 26.69 | 25.90 | 26.21 | 2,918,068 | -0.20(-0.76%) |
Aug 16, 2016 | 26.83 | 26.92 | 26.41 | 26.41 | 2,058,600 | -0.54(-2.00%) |
Aug 15, 2016 | 26.76 | 27.04 | 26.73 | 26.95 | 2,730,731 | +0.13(+0.48%) |
Aug 12, 2016 | 26.99 | 26.99 | 26.55 | 26.82 | 5,243,975 | -0.21(-0.78%) |
Aug 11, 2016 | 25.94 | 27.06 | 25.91 | 27.03 | 6,529,857 | +1.35(+5.28%) |
Aug 10, 2016 | 25.67 | 25.77 | 25.36 | 25.68 | 2,248,111 | +0.08(+0.32%) |
Aug 09, 2016 | 25.71 | 25.95 | 25.58 | 25.59 | 2,099,626 | -0.16(-0.60%) |
Aug 08, 2016 | 25.90 | 26.09 | 25.66 | 25.75 | 1,925,746 | -0.09(-0.35%) |
Aug 05, 2016 | 25.94 | 26.29 | 25.81 | 25.84 | 1,989,381 | +0.07(+0.28%) |
Aug 04, 2016 | 25.57 | 26.09 | 25.57 | 25.77 | 3,447,008 | +0.21(+0.82%) |
Aug 03, 2016 | 25.21 | 25.60 | 25.20 | 25.56 | 3,635,805 | +0.32(+1.27%) |
Aug 02, 2016 | 26.18 | 26.28 | 25.21 | 25.24 | 5,262,682 | -1.11(-4.20%) |
Aug 01, 2016 | 26.22 | 26.40 | 26.02 | 26.34 | 4,010,543 | +0.10(+0.38%) |
Jul 29, 2016 | 26.26 | 26.63 | 26.10 | 26.24 | 3,112,435 | -0.06(-0.24%) |
Jul 28, 2016 | 26.37 | 26.39 | 25.91 | 26.31 | 4,319,160 | -0.26(-0.96%) |
Jul 27, 2016 | 26.32 | 26.93 | 26.12 | 26.56 | 9,457,257 | +1.08(+4.23%) |
Jul 26, 2016 | 24.76 | 25.58 | 24.53 | 25.49 | 5,477,336 | +0.82(+3.33%) |
Jul 25, 2016 | 24.69 | 25.05 | 24.54 | 24.66 | 2,538,105 | -0.04(-0.15%) |
Jul 22, 2016 | 24.61 | 24.76 | 24.38 | 24.70 | 1,771,046 | -0.03(-0.11%) |
Jul 21, 2016 | 24.38 | 24.79 | 24.38 | 24.73 | 2,357,255 | +0.41(+1.69%) |
Jul 20, 2016 | 24.28 | 24.47 | 24.19 | 24.32 | 1,727,259 | +0.09(+0.38%) |
Jul 19, 2016 | 24.18 | 24.37 | 24.08 | 24.23 | 3,004,916 | +0.01(+0.04%) |
Jul 18, 2016 | 24.22 | 24.30 | 23.98 | 24.22 | 2,360,697 | +0.00(+0.00%) |
Jul 15, 2016 | 24.41 | 24.41 | 24.07 | 24.22 | 3,026,907 | -0.11(-0.45%) |
Jul 14, 2016 | 24.57 | 24.65 | 24.21 | 24.33 | 3,723,860 | +0.05(+0.23%) |
Jul 13, 2016 | 24.78 | 24.91 | 24.22 | 24.27 | 5,132,578 | -0.48(-1.96%) |
Jul 12, 2016 | 24.60 | 25.21 | 24.56 | 24.76 | 4,948,619 | +0.41(+1.69%) |
Jul 11, 2016 | 24.39 | 24.76 | 24.28 | 24.34 | 3,044,159 | +0.12(+0.49%) |
Jul 08, 2016 | 23.64 | 24.42 | 23.39 | 24.23 | 4,542,056 | +0.83(+3.55%) |
Jul 07, 2016 | 23.09 | 23.60 | 23.09 | 23.39 | 2,655,691 | +0.63(+2.77%) |
Jul 05, 2016 | 23.51 | 23.55 | 22.69 | 22.76 | 3,822,539 | -0.89(-3.75%) |