Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.25 | 28.40 | 28.19 | 28.32 | 529,791 | +0.15(+0.52%) |
Sep 29, 2016 | 28.30 | 28.36 | 28.05 | 28.17 | 902,535 | -0.17(-0.61%) |
Sep 28, 2016 | 28.28 | 28.36 | 28.18 | 28.34 | 308,852 | +0.10(+0.35%) |
Sep 27, 2016 | 27.93 | 28.25 | 27.89 | 28.24 | 1,806,042 | +0.33(+1.17%) |
Sep 26, 2016 | 27.93 | 28.01 | 27.85 | 27.92 | 421,696 | -0.19(-0.69%) |
Sep 23, 2016 | 28.31 | 28.31 | 28.05 | 28.11 | 2,143,181 | -0.26(-0.91%) |
Sep 22, 2016 | 28.36 | 28.41 | 28.32 | 28.37 | 503,659 | +0.18(+0.65%) |
Sep 21, 2016 | 28.01 | 28.21 | 27.89 | 28.19 | 1,206,547 | +0.30(+1.06%) |
Sep 20, 2016 | 28.00 | 28.05 | 27.85 | 27.89 | 428,924 | -0.03(-0.10%) |
Sep 19, 2016 | 28.06 | 28.22 | 27.86 | 27.92 | 684,054 | -0.06(-0.22%) |
Sep 16, 2016 | 28.07 | 28.08 | 27.85 | 27.98 | 457,522 | -0.09(-0.34%) |
Sep 15, 2016 | 27.61 | 28.11 | 27.61 | 28.08 | 1,079,277 | +0.49(+1.77%) |
Sep 14, 2016 | 27.43 | 27.73 | 27.40 | 27.59 | 1,124,601 | +0.19(+0.69%) |
Sep 13, 2016 | 27.49 | 27.60 | 27.28 | 27.40 | 1,872,771 | -0.18(-0.65%) |
Sep 12, 2016 | 26.96 | 27.61 | 26.96 | 27.58 | 1,616,347 | +0.45(+1.67%) |
Sep 09, 2016 | 27.59 | 27.65 | 27.12 | 27.12 | 1,655,852 | -0.65(-2.36%) |
Sep 08, 2016 | 27.95 | 27.95 | 27.72 | 27.78 | 717,224 | -0.27(-0.97%) |
Sep 07, 2016 | 28.01 | 28.08 | 27.91 | 28.05 | 748,253 | +0.06(+0.20%) |
Sep 06, 2016 | 27.90 | 27.99 | 27.84 | 27.99 | 454,955 | +0.12(+0.43%) |
Sep 02, 2016 | 27.87 | 27.87 | 27.87 | 27.87 | 1,950,768 | +0.11(+0.41%) |
Sep 01, 2016 | 27.61 | 27.77 | 27.52 | 27.76 | 1,361,504 | +0.10(+0.36%) |
Aug 31, 2016 | 27.66 | 27.69 | 27.56 | 27.66 | 514,755 | -0.05(-0.18%) |
Aug 30, 2016 | 27.74 | 27.83 | 27.61 | 27.71 | 1,243,219 | -0.07(-0.26%) |
Aug 29, 2016 | 27.71 | 27.87 | 27.71 | 27.78 | 337,947 | +0.09(+0.33%) |
Aug 26, 2016 | 27.68 | 27.88 | 27.55 | 27.69 | 965,122 | +0.02(+0.09%) |
Aug 25, 2016 | 27.58 | 27.72 | 27.54 | 27.67 | 795,423 | +0.05(+0.17%) |
Aug 24, 2016 | 27.76 | 27.77 | 27.55 | 27.62 | 508,055 | -0.15(-0.53%) |
Aug 23, 2016 | 27.75 | 27.84 | 27.75 | 27.77 | 378,699 | +0.12(+0.43%) |
Aug 22, 2016 | 27.65 | 27.72 | 27.56 | 27.65 | 664,297 | -0.04(-0.15%) |
Aug 19, 2016 | 27.58 | 27.73 | 27.54 | 27.69 | 946,386 | +0.06(+0.21%) |
Aug 18, 2016 | 27.55 | 27.65 | 27.54 | 27.63 | 834,919 | +0.05(+0.16%) |
Aug 17, 2016 | 27.61 | 27.61 | 27.43 | 27.59 | 634,090 | -0.05(-0.16%) |
Aug 16, 2016 | 27.70 | 27.71 | 27.62 | 27.63 | 488,770 | -0.13(-0.48%) |
Aug 15, 2016 | 27.63 | 27.83 | 27.63 | 27.77 | 633,925 | +0.15(+0.54%) |
Aug 12, 2016 | 27.58 | 27.62 | 27.54 | 27.62 | 1,560,505 | -0.01(-0.04%) |
Aug 11, 2016 | 27.61 | 27.69 | 27.56 | 27.63 | 961,127 | +0.11(+0.41%) |
Aug 10, 2016 | 27.64 | 27.64 | 27.47 | 27.52 | 1,467,741 | -0.10(-0.37%) |
Aug 09, 2016 | 27.58 | 27.70 | 27.56 | 27.62 | 917,451 | +0.07(+0.25%) |
Aug 08, 2016 | 27.58 | 27.63 | 27.49 | 27.55 | 2,829,836 | +0.00(+0.01%) |
Aug 05, 2016 | 27.33 | 27.57 | 27.31 | 27.55 | 1,191,776 | +0.31(+1.14%) |
Aug 04, 2016 | 27.08 | 27.26 | 27.08 | 27.24 | 615,100 | +0.15(+0.57%) |
Aug 03, 2016 | 26.93 | 27.08 | 26.93 | 27.08 | 447,572 | +0.13(+0.48%) |
Aug 02, 2016 | 27.17 | 27.19 | 26.81 | 26.95 | 1,959,024 | -0.26(-0.96%) |
Aug 01, 2016 | 27.11 | 27.25 | 27.06 | 27.21 | 4,885,336 | +0.13(+0.49%) |
Jul 29, 2016 | 27.09 | 27.15 | 27.01 | 27.08 | 830,916 | +0.07(+0.25%) |
Jul 28, 2016 | 26.97 | 27.07 | 26.89 | 27.02 | 1,754,191 | +0.10(+0.38%) |
Jul 27, 2016 | 27.02 | 27.02 | 26.80 | 26.91 | 972,535 | +0.24(+0.91%) |
Jul 26, 2016 | 26.56 | 26.73 | 26.51 | 26.67 | 588,998 | +0.13(+0.49%) |
Jul 25, 2016 | 26.53 | 26.58 | 26.47 | 26.54 | 1,310,145 | -0.00(-0.02%) |
Jul 22, 2016 | 26.40 | 26.55 | 26.32 | 26.55 | 1,218,604 | +0.14(+0.53%) |
Jul 21, 2016 | 26.54 | 26.61 | 26.35 | 26.41 | 634,751 | -0.14(-0.54%) |
Jul 20, 2016 | 26.38 | 26.60 | 26.38 | 26.55 | 824,468 | +0.39(+1.48%) |
Jul 19, 2016 | 26.18 | 26.23 | 26.12 | 26.16 | 629,058 | -0.05(-0.18%) |
Jul 18, 2016 | 26.02 | 26.23 | 26.00 | 26.21 | 614,945 | +0.21(+0.81%) |
Jul 15, 2016 | 26.08 | 26.08 | 25.92 | 26.00 | 348,373 | -0.04(-0.15%) |
Jul 14, 2016 | 25.98 | 26.07 | 25.96 | 26.04 | 434,331 | +0.21(+0.83%) |
Jul 13, 2016 | 25.93 | 25.94 | 25.82 | 25.82 | 640,348 | -0.05(-0.17%) |
Jul 12, 2016 | 25.75 | 25.90 | 25.74 | 25.87 | 540,226 | +0.25(+0.97%) |
Jul 11, 2016 | 25.53 | 25.68 | 25.51 | 25.62 | 333,257 | +0.16(+0.64%) |
Jul 08, 2016 | 25.17 | 25.46 | 25.02 | 25.45 | 644,056 | +0.44(+1.75%) |
Jul 07, 2016 | 24.98 | 25.12 | 24.93 | 25.02 | 915,756 | +0.07(+0.27%) |
Jul 06, 2016 | 24.67 | 24.96 | 24.58 | 24.95 | 1,085,953 | +0.18(+0.73%) |
Jul 05, 2016 | 24.83 | 24.87 | 24.65 | 24.77 | 1,468,196 | -0.22(-0.89%) |