Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.40 | 28.55 | 28.32 | 28.46 | 613,164 | +0.26(+0.91%) |
Sep 29, 2016 | 28.51 | 28.55 | 28.10 | 28.20 | 867,440 | -0.21(-0.73%) |
Sep 28, 2016 | 28.22 | 28.41 | 28.04 | 28.41 | 620,326 | +0.30(+1.08%) |
Sep 27, 2016 | 27.91 | 28.12 | 27.85 | 28.11 | 480,297 | +0.07(+0.24%) |
Sep 26, 2016 | 28.09 | 28.12 | 28.02 | 28.04 | 394,551 | -0.18(-0.64%) |
Sep 23, 2016 | 28.27 | 28.34 | 28.22 | 28.22 | 453,793 | -0.19(-0.66%) |
Sep 22, 2016 | 28.51 | 28.58 | 28.36 | 28.41 | 785,026 | +0.25(+0.90%) |
Sep 21, 2016 | 27.90 | 28.18 | 27.81 | 28.16 | 327,305 | +0.39(+1.42%) |
Sep 20, 2016 | 27.88 | 27.89 | 27.73 | 27.76 | 410,797 | +0.09(+0.34%) |
Sep 19, 2016 | 27.77 | 27.85 | 27.65 | 27.67 | 603,709 | +0.10(+0.37%) |
Sep 16, 2016 | 27.60 | 27.63 | 27.50 | 27.57 | 581,646 | -0.30(-1.08%) |
Sep 15, 2016 | 27.57 | 27.91 | 27.54 | 27.87 | 892,138 | +0.37(+1.33%) |
Sep 14, 2016 | 27.50 | 27.68 | 27.45 | 27.50 | 634,765 | +0.07(+0.24%) |
Sep 13, 2016 | 27.72 | 27.73 | 27.33 | 27.43 | 853,661 | -0.77(-2.73%) |
Sep 12, 2016 | 27.77 | 28.23 | 27.74 | 28.20 | 917,171 | +0.19(+0.67%) |
Sep 09, 2016 | 28.44 | 28.44 | 28.02 | 28.02 | 690,328 | -0.71(-2.48%) |
Sep 08, 2016 | 28.78 | 28.83 | 28.65 | 28.73 | 546,195 | -0.02(-0.07%) |
Sep 07, 2016 | 28.83 | 28.84 | 28.67 | 28.75 | 468,934 | -0.01(-0.03%) |
Sep 06, 2016 | 28.62 | 28.76 | 28.55 | 28.76 | 789,716 | +0.33(+1.16%) |
Sep 02, 2016 | 28.36 | 28.43 | 28.43 | 28.43 | 496,611 | +0.38(+1.34%) |
Sep 01, 2016 | 28.00 | 28.06 | 27.89 | 28.05 | 591,752 | +0.13(+0.47%) |
Aug 31, 2016 | 28.01 | 28.04 | 27.83 | 27.92 | 562,960 | -0.11(-0.40%) |
Aug 30, 2016 | 28.12 | 28.17 | 27.98 | 28.03 | 451,607 | -0.04(-0.13%) |
Aug 29, 2016 | 27.91 | 28.09 | 27.90 | 28.07 | 473,118 | +0.05(+0.17%) |
Aug 26, 2016 | 28.30 | 28.57 | 27.90 | 28.03 | 807,661 | -0.18(-0.63%) |
Aug 25, 2016 | 28.19 | 28.25 | 28.16 | 28.20 | 753,154 | -0.04(-0.13%) |
Aug 24, 2016 | 28.35 | 28.37 | 28.21 | 28.24 | 761,053 | -0.08(-0.30%) |
Aug 23, 2016 | 28.36 | 28.46 | 28.32 | 28.33 | 1,022,417 | +0.13(+0.47%) |
Aug 22, 2016 | 28.07 | 28.21 | 28.03 | 28.19 | 429,608 | +0.02(+0.07%) |
Aug 19, 2016 | 28.11 | 28.20 | 28.00 | 28.18 | 610,642 | -0.25(-0.89%) |
Aug 18, 2016 | 28.24 | 28.43 | 28.23 | 28.43 | 529,671 | +0.22(+0.76%) |
Aug 17, 2016 | 28.16 | 28.30 | 28.00 | 28.21 | 600,328 | +0.05(+0.17%) |
Aug 16, 2016 | 28.20 | 28.25 | 28.13 | 28.17 | 998,165 | -0.03(-0.10%) |
Aug 15, 2016 | 28.15 | 28.25 | 28.15 | 28.19 | 353,212 | +0.10(+0.37%) |
Aug 12, 2016 | 28.20 | 28.23 | 28.05 | 28.09 | 511,797 | -0.09(-0.33%) |
Aug 11, 2016 | 28.13 | 28.29 | 28.11 | 28.18 | 759,887 | +0.20(+0.70%) |
Aug 10, 2016 | 28.10 | 28.10 | 27.97 | 27.99 | 466,466 | +0.05(+0.17%) |
Aug 09, 2016 | 27.88 | 28.03 | 27.82 | 27.94 | 867,633 | +0.21(+0.74%) |
Aug 08, 2016 | 27.68 | 27.75 | 27.65 | 27.73 | 534,892 | +0.15(+0.54%) |
Aug 05, 2016 | 27.46 | 27.60 | 27.46 | 27.58 | 296,796 | +0.13(+0.48%) |
Aug 04, 2016 | 27.41 | 27.50 | 27.35 | 27.45 | 534,402 | +0.11(+0.41%) |
Aug 03, 2016 | 27.22 | 27.34 | 27.15 | 27.34 | 507,107 | -0.09(-0.34%) |
Aug 02, 2016 | 27.55 | 27.55 | 27.31 | 27.43 | 519,156 | -0.01(-0.03%) |
Aug 01, 2016 | 27.63 | 27.63 | 27.42 | 27.44 | 977,612 | -0.33(-1.18%) |
Jul 29, 2016 | 27.69 | 27.84 | 27.59 | 27.77 | 1,259,810 | +0.15(+0.54%) |
Jul 28, 2016 | 27.60 | 27.66 | 27.51 | 27.62 | 545,761 | +0.04(+0.14%) |
Jul 27, 2016 | 27.57 | 27.63 | 27.32 | 27.58 | 727,889 | +0.14(+0.51%) |
Jul 26, 2016 | 27.45 | 27.55 | 27.35 | 27.44 | 595,333 | +0.11(+0.41%) |
Jul 25, 2016 | 27.40 | 27.40 | 27.26 | 27.33 | 630,612 | +0.00(+0.00%) |
Jul 22, 2016 | 27.41 | 27.41 | 27.27 | 27.33 | 486,767 | +0.04(+0.14%) |
Jul 21, 2016 | 27.33 | 27.44 | 27.24 | 27.29 | 794,989 | -0.02(-0.07%) |
Jul 20, 2016 | 27.28 | 27.37 | 27.21 | 27.31 | 1,256,556 | +0.09(+0.34%) |
Jul 19, 2016 | 27.23 | 27.26 | 27.14 | 27.22 | 495,612 | -0.21(-0.75%) |
Jul 18, 2016 | 27.39 | 27.51 | 27.32 | 27.42 | 549,759 | +0.00(+0.00%) |
Jul 15, 2016 | 27.46 | 27.49 | 27.34 | 27.42 | 847,547 | -0.09(-0.34%) |
Jul 14, 2016 | 27.57 | 27.59 | 27.49 | 27.52 | 752,201 | +0.21(+0.76%) |
Jul 13, 2016 | 27.38 | 27.47 | 27.27 | 27.31 | 742,904 | -0.02(-0.07%) |
Jul 12, 2016 | 27.29 | 27.47 | 27.27 | 27.33 | 978,327 | +0.42(+1.57%) |
Jul 11, 2016 | 26.87 | 26.98 | 26.87 | 26.91 | 588,294 | +0.25(+0.93%) |
Jul 08, 2016 | 26.58 | 26.69 | 26.23 | 26.66 | 921,932 | +0.43(+1.63%) |
Jul 07, 2016 | 26.45 | 26.51 | 26.12 | 26.23 | 945,002 | -0.13(-0.50%) |
Jul 06, 2016 | 26.08 | 26.36 | 25.89 | 26.36 | 1,480,879 | +0.06(+0.21%) |
Jul 05, 2016 | 26.57 | 26.57 | 26.25 | 26.31 | 858,867 | -0.69(-2.54%) |