Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.36 | 27.52 | 27.20 | 27.42 | 1,280,266 | +0.14(+0.51%) |
Sep 29, 2016 | 27.55 | 27.72 | 27.22 | 27.28 | 2,165,809 | -0.32(-1.15%) |
Sep 28, 2016 | 27.43 | 27.63 | 27.37 | 27.60 | 1,494,625 | +0.18(+0.65%) |
Sep 27, 2016 | 27.23 | 27.55 | 27.14 | 27.42 | 1,139,435 | +0.10(+0.36%) |
Sep 26, 2016 | 27.29 | 27.49 | 27.23 | 27.32 | 1,746,125 | -0.14(-0.52%) |
Sep 23, 2016 | 27.53 | 27.72 | 27.45 | 27.47 | 1,766,623 | -0.11(-0.40%) |
Sep 22, 2016 | 27.47 | 27.72 | 27.47 | 27.58 | 3,005,605 | +0.33(+1.20%) |
Sep 21, 2016 | 26.99 | 27.29 | 26.80 | 27.25 | 3,746,016 | +0.25(+0.92%) |
Sep 20, 2016 | 27.31 | 27.35 | 26.85 | 27.00 | 6,332,325 | -0.37(-1.34%) |
Sep 19, 2016 | 27.33 | 27.74 | 27.28 | 27.37 | 4,146,998 | +0.25(+0.92%) |
Sep 16, 2016 | 27.41 | 27.55 | 27.05 | 27.12 | 1,836,258 | -0.38(-1.37%) |
Sep 15, 2016 | 27.34 | 27.60 | 27.24 | 27.50 | 2,639,603 | +0.15(+0.55%) |
Sep 14, 2016 | 27.39 | 27.59 | 27.19 | 27.35 | 2,738,669 | +0.00(+0.00%) |
Sep 13, 2016 | 27.76 | 27.94 | 27.21 | 27.35 | 3,271,173 | -0.57(-2.03%) |
Sep 12, 2016 | 27.51 | 28.01 | 27.33 | 27.92 | 3,214,775 | +0.32(+1.15%) |
Sep 09, 2016 | 28.46 | 28.57 | 27.47 | 27.60 | 3,331,122 | -1.12(-3.91%) |
Sep 08, 2016 | 28.91 | 28.96 | 28.71 | 28.72 | 1,897,136 | -0.28(-0.96%) |
Sep 07, 2016 | 28.83 | 29.10 | 28.64 | 29.00 | 2,565,658 | +0.22(+0.76%) |
Sep 06, 2016 | 28.87 | 29.00 | 28.62 | 28.78 | 1,372,170 | -0.03(-0.10%) |
Sep 02, 2016 | 28.86 | 28.81 | 28.81 | 28.81 | 1,422,796 | +0.07(+0.24%) |
Sep 01, 2016 | 28.96 | 29.03 | 28.58 | 28.74 | 2,345,870 | -0.14(-0.48%) |
Aug 31, 2016 | 28.96 | 29.02 | 28.73 | 28.88 | 1,989,228 | -0.12(-0.41%) |
Aug 30, 2016 | 28.91 | 29.02 | 28.81 | 29.00 | 2,324,909 | +0.14(+0.48%) |
Aug 29, 2016 | 28.74 | 29.03 | 28.74 | 28.86 | 1,099,523 | +0.14(+0.48%) |
Aug 26, 2016 | 29.07 | 29.20 | 28.53 | 28.72 | 3,692,021 | -0.31(-1.06%) |
Aug 25, 2016 | 28.94 | 29.15 | 28.88 | 29.03 | 1,332,078 | +0.05(+0.17%) |
Aug 24, 2016 | 29.29 | 29.36 | 28.92 | 28.98 | 2,268,152 | -0.35(-1.19%) |
Aug 23, 2016 | 28.77 | 29.44 | 28.71 | 29.33 | 4,607,866 | +0.75(+2.61%) |
Aug 22, 2016 | 28.22 | 28.61 | 28.22 | 28.58 | 1,804,505 | +0.13(+0.45%) |
Aug 19, 2016 | 28.38 | 28.53 | 28.33 | 28.45 | 1,323,972 | -0.03(-0.10%) |
Aug 18, 2016 | 28.48 | 28.55 | 28.28 | 28.48 | 1,274,399 | +0.06(+0.21%) |
Aug 17, 2016 | 28.60 | 28.66 | 28.23 | 28.42 | 1,184,150 | -0.29(-1.00%) |
Aug 16, 2016 | 28.78 | 28.85 | 28.62 | 28.71 | 1,330,136 | -0.13(-0.45%) |
Aug 15, 2016 | 28.67 | 29.02 | 28.41 | 28.84 | 2,520,928 | +0.28(+0.98%) |
Aug 12, 2016 | 28.68 | 28.75 | 28.40 | 28.56 | 2,600,259 | -0.16(-0.55%) |
Aug 11, 2016 | 28.73 | 28.86 | 28.56 | 28.72 | 1,148,013 | +0.14(+0.49%) |
Aug 10, 2016 | 28.69 | 28.75 | 28.45 | 28.58 | 1,710,805 | -0.10(-0.35%) |
Aug 09, 2016 | 28.61 | 28.76 | 28.54 | 28.68 | 1,672,332 | +0.02(+0.07%) |
Aug 08, 2016 | 28.70 | 29.01 | 28.62 | 28.66 | 3,261,635 | -0.12(-0.41%) |
Aug 05, 2016 | 28.66 | 28.85 | 28.59 | 28.78 | 1,219,068 | +0.29(+1.01%) |
Aug 04, 2016 | 28.55 | 28.67 | 28.20 | 28.49 | 2,151,278 | -0.14(-0.49%) |
Aug 03, 2016 | 28.37 | 28.72 | 28.31 | 28.63 | 1,628,819 | +0.19(+0.66%) |
Aug 02, 2016 | 28.77 | 28.90 | 28.36 | 28.44 | 1,789,409 | -0.42(-1.45%) |
Aug 01, 2016 | 28.76 | 28.92 | 28.60 | 28.86 | 2,344,060 | +0.07(+0.24%) |
Jul 29, 2016 | 29.39 | 29.45 | 28.77 | 28.79 | 5,195,070 | -0.63(-2.13%) |
Jul 28, 2016 | 29.38 | 29.50 | 29.29 | 29.42 | 2,109,371 | +0.03(+0.10%) |
Jul 27, 2016 | 29.60 | 29.84 | 29.27 | 29.39 | 2,549,159 | -0.16(-0.54%) |
Jul 26, 2016 | 29.30 | 29.55 | 29.22 | 29.55 | 4,205,926 | +0.22(+0.75%) |
Jul 25, 2016 | 29.30 | 29.46 | 29.17 | 29.33 | 2,465,445 | +0.05(+0.17%) |
Jul 22, 2016 | 29.19 | 29.34 | 28.96 | 29.28 | 1,595,811 | +0.08(+0.27%) |
Jul 21, 2016 | 29.29 | 29.37 | 29.02 | 29.20 | 1,993,341 | -0.09(-0.31%) |
Jul 20, 2016 | 29.10 | 29.36 | 29.03 | 29.29 | 1,065,313 | +0.24(+0.82%) |
Jul 19, 2016 | 29.15 | 29.23 | 29.00 | 29.05 | 1,469,847 | -0.09(-0.31%) |
Jul 18, 2016 | 29.01 | 29.18 | 28.92 | 29.14 | 1,056,322 | +0.13(+0.45%) |
Jul 15, 2016 | 29.07 | 29.09 | 28.82 | 29.01 | 1,834,510 | +0.01(+0.03%) |
Jul 14, 2016 | 29.28 | 29.33 | 28.99 | 29.00 | 1,926,287 | -0.07(-0.24%) |
Jul 13, 2016 | 29.19 | 29.29 | 28.94 | 29.07 | 3,120,551 | -0.05(-0.17%) |
Jul 12, 2016 | 29.18 | 29.32 | 29.05 | 29.12 | 2,891,805 | +0.04(+0.14%) |
Jul 11, 2016 | 29.02 | 29.23 | 29.01 | 29.08 | 5,162,976 | +0.10(+0.34%) |
Jul 08, 2016 | 28.40 | 29.02 | 28.19 | 28.98 | 9,791,114 | +0.79(+2.79%) |
Jul 07, 2016 | 28.05 | 28.33 | 28.02 | 28.19 | 3,956,416 | +0.17(+0.60%) |
Jul 06, 2016 | 27.42 | 28.04 | 27.36 | 28.03 | 3,986,192 | +0.53(+1.92%) |
Jul 05, 2016 | 27.60 | 27.73 | 27.21 | 27.50 | 4,482,419 | -0.22(-0.79%) |