Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.27 | 27.60 | 27.27 | 27.39 | 16,072 | +0.18(+0.66%) |
Sep 29, 2016 | 27.43 | 27.45 | 26.90 | 27.21 | 14,814 | -0.35(-1.27%) |
Sep 28, 2016 | 27.34 | 27.56 | 27.26 | 27.56 | 17,907 | +0.34(+1.25%) |
Sep 27, 2016 | 27.07 | 27.25 | 26.94 | 27.22 | 43,374 | -0.18(-0.64%) |
Sep 26, 2016 | 27.48 | 27.56 | 27.39 | 27.39 | 15,795 | -0.20(-0.71%) |
Sep 23, 2016 | 27.58 | 27.64 | 27.50 | 27.59 | 9,489 | -0.27(-0.99%) |
Sep 22, 2016 | 28.04 | 28.10 | 27.78 | 27.86 | 21,714 | +0.24(+0.87%) |
Sep 21, 2016 | 27.38 | 27.76 | 27.36 | 27.62 | 15,167 | -0.14(-0.49%) |
Sep 20, 2016 | 27.78 | 27.85 | 27.68 | 27.76 | 18,587 | +0.08(+0.29%) |
Sep 19, 2016 | 27.61 | 27.73 | 27.50 | 27.68 | 17,432 | +0.38(+1.39%) |
Sep 16, 2016 | 27.39 | 27.40 | 27.30 | 27.30 | 7,313 | -0.49(-1.76%) |
Sep 15, 2016 | 27.51 | 27.83 | 27.47 | 27.79 | 19,362 | +0.22(+0.81%) |
Sep 14, 2016 | 27.52 | 27.68 | 27.46 | 27.57 | 9,737 | +0.02(+0.05%) |
Sep 13, 2016 | 27.59 | 27.64 | 27.33 | 27.55 | 17,746 | -0.47(-1.68%) |
Sep 12, 2016 | 27.34 | 28.02 | 27.34 | 28.02 | 58,120 | +0.46(+1.67%) |
Sep 09, 2016 | 27.93 | 27.96 | 27.43 | 27.56 | 16,760 | -0.77(-2.70%) |
Sep 08, 2016 | 28.36 | 28.43 | 28.12 | 28.32 | 22,587 | -0.16(-0.56%) |
Sep 07, 2016 | 28.43 | 28.52 | 28.43 | 28.48 | 48,133 | +0.18(+0.62%) |
Sep 06, 2016 | 28.30 | 28.43 | 28.27 | 28.31 | 32,688 | +0.29(+1.03%) |
Sep 02, 2016 | 28.02 | 28.02 | 28.02 | 0 | +0.11(+0.39%) | |
Sep 01, 2016 | 27.89 | 27.93 | 27.70 | 27.91 | 64,655 | +0.29(+1.05%) |
Aug 31, 2016 | 27.68 | 27.71 | 27.54 | 27.62 | 166,364 | -0.08(-0.29%) |
Aug 30, 2016 | 27.87 | 27.90 | 27.60 | 27.70 | 36,067 | +0.18(+0.65%) |
Aug 29, 2016 | 27.48 | 27.60 | 27.47 | 27.52 | 54,745 | -0.03(-0.11%) |
Aug 26, 2016 | 28.03 | 28.27 | 27.53 | 27.55 | 29,258 | -0.30(-1.08%) |
Aug 25, 2016 | 27.80 | 28.05 | 27.76 | 27.85 | 44,189 | +0.00(+0.00%) |
Aug 24, 2016 | 27.92 | 28.03 | 27.85 | 27.85 | 116,742 | -0.12(-0.43%) |
Aug 23, 2016 | 28.10 | 28.17 | 27.95 | 27.97 | 40,941 | -0.67(-2.32%) |
Aug 22, 2016 | 27.83 | 28.70 | 27.77 | 28.64 | 56,326 | +1.29(+4.73%) |
Aug 19, 2016 | 27.15 | 27.37 | 26.98 | 27.34 | 50,902 | +0.23(+0.85%) |
Aug 18, 2016 | 27.03 | 27.11 | 26.84 | 27.11 | 138,667 | +2.37(+9.58%) |
Aug 17, 2016 | 24.51 | 24.74 | 24.44 | 24.74 | 18,920 | +0.05(+0.20%) |
Aug 16, 2016 | 24.77 | 24.84 | 24.69 | 24.69 | 14,773 | -0.09(-0.38%) |
Aug 15, 2016 | 24.72 | 24.81 | 24.69 | 24.79 | 26,967 | +0.30(+1.25%) |
Aug 12, 2016 | 24.49 | 24.58 | 24.48 | 24.48 | 22,983 | +0.20(+0.82%) |
Aug 11, 2016 | 24.35 | 24.45 | 24.28 | 24.28 | 20,432 | +0.11(+0.46%) |
Aug 10, 2016 | 24.13 | 24.17 | 24.10 | 24.17 | 20,679 | +0.03(+0.12%) |
Aug 09, 2016 | 24.02 | 24.22 | 24.00 | 24.14 | 31,138 | +0.61(+2.59%) |
Aug 08, 2016 | 23.61 | 23.67 | 23.53 | 23.53 | 8,912 | +0.04(+0.17%) |
Aug 05, 2016 | 23.49 | 23.51 | 23.43 | 23.49 | 19,030 | -0.06(-0.25%) |
Aug 04, 2016 | 23.60 | 23.64 | 23.50 | 23.55 | 19,992 | +0.32(+1.36%) |
Aug 03, 2016 | 23.02 | 23.25 | 23.01 | 23.23 | 17,680 | +0.45(+1.95%) |
Aug 02, 2016 | 22.93 | 22.93 | 22.74 | 22.79 | 21,163 | -0.21(-0.91%) |
Aug 01, 2016 | 23.15 | 23.17 | 23.00 | 23.00 | 22,208 | -0.27(-1.16%) |
Jul 29, 2016 | 23.25 | 23.28 | 23.14 | 23.27 | 15,981 | -0.03(-0.13%) |
Jul 28, 2016 | 23.22 | 23.30 | 23.09 | 23.30 | 19,626 | +0.50(+2.19%) |
Jul 27, 2016 | 22.74 | 22.80 | 22.55 | 22.80 | 17,031 | +0.27(+1.18%) |
Jul 26, 2016 | 22.33 | 22.57 | 22.33 | 22.54 | 16,724 | +0.21(+0.94%) |
Jul 25, 2016 | 22.31 | 22.38 | 22.22 | 22.32 | 29,033 | -0.07(-0.33%) |
Jul 22, 2016 | 22.57 | 22.57 | 22.40 | 22.40 | 10,816 | +0.09(+0.39%) |
Jul 21, 2016 | 22.39 | 22.50 | 22.31 | 22.31 | 18,559 | -0.30(-1.31%) |
Jul 20, 2016 | 22.40 | 22.64 | 22.39 | 22.61 | 14,712 | +0.42(+1.88%) |
Jul 19, 2016 | 22.23 | 22.25 | 22.15 | 22.19 | 17,530 | +0.13(+0.60%) |
Jul 18, 2016 | 22.23 | 22.27 | 22.03 | 22.06 | 37,423 | -0.09(-0.41%) |
Jul 15, 2016 | 22.35 | 22.35 | 22.11 | 22.15 | 24,641 | -0.43(-1.88%) |
Jul 14, 2016 | 22.67 | 22.69 | 22.53 | 22.57 | 21,657 | +0.14(+0.65%) |
Jul 13, 2016 | 22.67 | 22.67 | 22.37 | 22.43 | 42,041 | -0.17(-0.75%) |
Jul 12, 2016 | 22.55 | 22.65 | 22.50 | 22.60 | 24,640 | +0.28(+1.25%) |
Jul 11, 2016 | 22.40 | 22.44 | 22.30 | 22.32 | 27,254 | +0.34(+1.57%) |
Jul 08, 2016 | 21.61 | 21.61 | 21.98 | 39,398 | +0.37(+1.69%) | |
Jul 07, 2016 | 21.80 | 21.82 | 21.60 | 21.61 | 21,786 | -0.45(-2.04%) |
Jul 05, 2016 | 22.32 | 22.32 | 21.99 | 22.06 | 17,811 | -0.78(-3.39%) |