Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.15 | 26.82 | 26.15 | 26.67 | 1,725,737 | +0.47(+1.80%) |
Sep 29, 2016 | 26.61 | 26.89 | 26.06 | 26.20 | 1,906,656 | -0.41(-1.53%) |
Sep 28, 2016 | 26.48 | 26.77 | 26.06 | 26.61 | 1,549,457 | +0.31(+1.20%) |
Sep 27, 2016 | 25.99 | 26.38 | 25.66 | 26.29 | 1,604,222 | +0.07(+0.28%) |
Sep 26, 2016 | 26.37 | 26.55 | 26.12 | 26.22 | 1,498,892 | -0.46(-1.73%) |
Sep 23, 2016 | 26.62 | 27.15 | 26.58 | 26.68 | 1,707,964 | -0.19(-0.72%) |
Sep 22, 2016 | 27.01 | 27.24 | 26.86 | 26.87 | 1,228,076 | -0.07(-0.27%) |
Sep 21, 2016 | 26.87 | 27.37 | 26.70 | 26.95 | 1,976,770 | +0.27(+1.01%) |
Sep 20, 2016 | 27.11 | 27.11 | 26.61 | 26.68 | 1,080,099 | -0.24(-0.89%) |
Sep 19, 2016 | 27.04 | 27.31 | 26.75 | 26.92 | 1,425,121 | +0.06(+0.24%) |
Sep 16, 2016 | 26.98 | 27.13 | 26.67 | 26.86 | 2,542,640 | -0.40(-1.46%) |
Sep 15, 2016 | 26.61 | 27.35 | 26.61 | 27.25 | 2,053,555 | +0.57(+2.15%) |
Sep 14, 2016 | 26.98 | 26.99 | 26.48 | 26.68 | 1,883,959 | -0.31(-1.13%) |
Sep 13, 2016 | 26.81 | 27.10 | 26.48 | 26.99 | 1,831,768 | -0.29(-1.05%) |
Sep 12, 2016 | 26.75 | 27.35 | 26.35 | 27.27 | 2,431,802 | +0.26(+0.96%) |
Sep 09, 2016 | 26.68 | 27.31 | 26.56 | 27.01 | 2,222,414 | +0.30(+1.11%) |
Sep 08, 2016 | 26.68 | 26.92 | 26.53 | 26.72 | 1,420,074 | +0.12(+0.45%) |
Sep 07, 2016 | 26.31 | 26.62 | 26.24 | 26.60 | 1,531,034 | +0.22(+0.84%) |
Sep 06, 2016 | 26.83 | 26.83 | 26.20 | 26.37 | 1,736,550 | -0.47(-1.76%) |
Sep 02, 2016 | 26.68 | 26.85 | 26.85 | 26.85 | 1,557,789 | +0.23(+0.87%) |
Sep 01, 2016 | 27.19 | 27.41 | 26.25 | 26.61 | 2,189,880 | -0.44(-1.64%) |
Aug 31, 2016 | 27.15 | 27.31 | 26.69 | 27.06 | 2,505,091 | -0.07(-0.27%) |
Aug 30, 2016 | 26.60 | 27.19 | 26.50 | 27.13 | 1,501,092 | +0.54(+2.02%) |
Aug 29, 2016 | 26.34 | 26.68 | 26.29 | 26.60 | 1,266,695 | +0.34(+1.30%) |
Aug 26, 2016 | 26.32 | 26.78 | 26.14 | 26.25 | 1,962,701 | +0.04(+0.14%) |
Aug 25, 2016 | 26.16 | 26.46 | 26.00 | 26.22 | 1,570,884 | +0.03(+0.11%) |
Aug 24, 2016 | 26.36 | 26.59 | 26.10 | 26.19 | 1,501,721 | -0.14(-0.53%) |
Aug 23, 2016 | 26.09 | 26.50 | 26.09 | 26.33 | 1,177,794 | +0.30(+1.14%) |
Aug 22, 2016 | 26.03 | 26.28 | 25.71 | 26.03 | 2,236,570 | -0.10(-0.39%) |
Aug 19, 2016 | 26.29 | 26.35 | 26.03 | 26.13 | 1,741,278 | -0.24(-0.91%) |
Aug 18, 2016 | 26.47 | 26.57 | 26.32 | 26.37 | 2,111,463 | -0.11(-0.42%) |
Aug 17, 2016 | 26.53 | 26.61 | 26.30 | 26.49 | 3,465,246 | -0.13(-0.49%) |
Aug 16, 2016 | 25.82 | 26.62 | 25.62 | 26.61 | 2,888,637 | +0.79(+3.04%) |
Aug 15, 2016 | 25.41 | 25.87 | 25.41 | 25.83 | 1,110,125 | +0.61(+2.42%) |
Aug 12, 2016 | 25.16 | 25.39 | 25.05 | 25.22 | 1,231,023 | -0.24(-0.94%) |
Aug 11, 2016 | 25.44 | 25.62 | 25.21 | 25.46 | 1,723,739 | +0.06(+0.25%) |
Aug 10, 2016 | 25.59 | 25.73 | 25.25 | 25.39 | 1,729,719 | -0.23(-0.90%) |
Aug 09, 2016 | 25.95 | 26.05 | 25.62 | 25.62 | 1,664,767 | -0.29(-1.11%) |
Aug 08, 2016 | 25.94 | 26.13 | 25.79 | 25.91 | 1,795,331 | +0.06(+0.25%) |
Aug 05, 2016 | 25.53 | 26.00 | 25.43 | 25.85 | 2,889,364 | +0.64(+2.53%) |
Aug 04, 2016 | 25.35 | 25.59 | 24.97 | 25.21 | 2,397,466 | -0.29(-1.12%) |
Aug 03, 2016 | 25.21 | 25.81 | 24.62 | 25.50 | 5,153,153 | +2.27(+9.76%) |
Aug 02, 2016 | 23.67 | 23.89 | 23.05 | 23.23 | 2,583,805 | -0.43(-1.84%) |
Aug 01, 2016 | 23.80 | 23.91 | 23.56 | 23.66 | 2,390,228 | -0.05(-0.20%) |
Jul 29, 2016 | 23.13 | 23.75 | 23.00 | 23.71 | 2,174,613 | +0.21(+0.91%) |
Jul 28, 2016 | 23.61 | 23.67 | 23.33 | 23.50 | 1,842,173 | -0.12(-0.51%) |
Jul 27, 2016 | 23.87 | 24.04 | 23.52 | 23.62 | 2,721,285 | -0.20(-0.85%) |
Jul 26, 2016 | 23.59 | 23.91 | 23.59 | 23.82 | 1,494,558 | +0.13(+0.55%) |
Jul 25, 2016 | 23.65 | 23.89 | 23.59 | 23.69 | 2,994,958 | -0.04(-0.16%) |
Jul 22, 2016 | 23.77 | 23.86 | 23.58 | 23.73 | 2,037,179 | +0.03(+0.12%) |
Jul 21, 2016 | 23.83 | 23.99 | 23.65 | 23.70 | 1,904,777 | -0.05(-0.19%) |
Jul 20, 2016 | 23.64 | 23.89 | 23.40 | 23.75 | 2,617,551 | +0.25(+1.06%) |
Jul 19, 2016 | 23.34 | 23.59 | 23.23 | 23.50 | 2,269,167 | +0.08(+0.36%) |
Jul 18, 2016 | 23.28 | 23.54 | 23.03 | 23.41 | 1,915,391 | +0.11(+0.48%) |
Jul 15, 2016 | 23.26 | 23.54 | 23.14 | 23.30 | 2,564,195 | -0.10(-0.43%) |
Jul 14, 2016 | 23.85 | 23.85 | 23.35 | 23.40 | 4,008,788 | +0.27(+1.16%) |
Jul 13, 2016 | 23.26 | 23.40 | 22.62 | 23.14 | 3,191,499 | -0.12(-0.52%) |
Jul 12, 2016 | 22.87 | 23.56 | 22.87 | 23.26 | 2,738,899 | +0.76(+3.37%) |
Jul 11, 2016 | 22.63 | 22.80 | 22.43 | 22.50 | 2,006,637 | +0.18(+0.79%) |
Jul 08, 2016 | 22.19 | 22.52 | 21.83 | 22.32 | 2,509,883 | +0.49(+2.25%) |
Jul 07, 2016 | 21.69 | 22.28 | 21.69 | 21.83 | 3,020,887 | +0.04(+0.17%) |
Jul 06, 2016 | 21.55 | 21.86 | 21.05 | 21.80 | 3,409,650 | +0.08(+0.38%) |
Jul 05, 2016 | 22.40 | 22.40 | 21.65 | 21.71 | 2,969,353 | -1.02(-4.48%) |