Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.86 | 27.90 | 27.75 | 27.88 | 1,353,831 | +0.02(+0.05%) |
Sep 29, 2016 | 28.10 | 28.15 | 27.86 | 27.86 | 1,244,958 | -0.27(-0.96%) |
Sep 28, 2016 | 28.05 | 28.19 | 27.75 | 28.13 | 973,878 | +0.38(+1.39%) |
Sep 27, 2016 | 27.71 | 27.88 | 27.55 | 27.75 | 890,008 | +0.30(+1.11%) |
Sep 26, 2016 | 27.55 | 27.60 | 27.41 | 27.44 | 948,235 | -0.62(-2.21%) |
Sep 23, 2016 | 28.16 | 28.24 | 28.01 | 28.06 | 1,470,339 | +0.21(+0.75%) |
Sep 22, 2016 | 27.66 | 27.87 | 27.61 | 27.85 | 1,725,104 | +0.42(+1.53%) |
Sep 21, 2016 | 27.24 | 27.44 | 27.08 | 27.43 | 2,434,099 | +0.53(+1.97%) |
Sep 20, 2016 | 27.00 | 27.06 | 26.90 | 26.90 | 1,794,878 | -0.14(-0.52%) |
Sep 19, 2016 | 27.18 | 27.22 | 27.04 | 27.04 | 898,832 | -0.33(-1.21%) |
Sep 16, 2016 | 27.59 | 27.64 | 27.35 | 27.37 | 1,029,663 | -0.23(-0.83%) |
Sep 15, 2016 | 27.57 | 27.70 | 27.45 | 27.60 | 1,935,304 | +0.79(+2.95%) |
Sep 14, 2016 | 26.93 | 27.08 | 26.80 | 26.81 | 345,808 | +0.18(+0.68%) |
Sep 13, 2016 | 26.84 | 26.97 | 26.41 | 26.63 | 570,698 | -0.49(-1.81%) |
Sep 12, 2016 | 26.41 | 27.16 | 26.41 | 27.12 | 880,077 | +0.10(+0.37%) |
Sep 09, 2016 | 27.50 | 27.50 | 26.96 | 27.02 | 691,130 | -0.58(-2.10%) |
Sep 08, 2016 | 27.60 | 27.75 | 27.48 | 27.60 | 904,643 | +0.18(+0.66%) |
Sep 07, 2016 | 27.67 | 27.67 | 27.32 | 27.42 | 571,006 | -0.21(-0.75%) |
Sep 06, 2016 | 27.65 | 27.80 | 27.55 | 27.63 | 1,026,913 | +1.38(+5.27%) |
Sep 02, 2016 | 26.25 | 26.25 | 26.25 | 0 | +0.29(+1.10%) | |
Sep 01, 2016 | 26.20 | 26.20 | 25.93 | 25.96 | 834,235 | +0.07(+0.27%) |
Aug 31, 2016 | 26.07 | 26.17 | 25.80 | 25.89 | 374,846 | -0.55(-2.08%) |
Aug 30, 2016 | 26.37 | 26.52 | 26.25 | 26.44 | 412,354 | +0.43(+1.65%) |
Aug 29, 2016 | 25.96 | 26.07 | 25.87 | 26.01 | 414,731 | +0.19(+0.74%) |
Aug 26, 2016 | 25.94 | 26.17 | 25.70 | 25.82 | 695,536 | +0.10(+0.39%) |
Aug 25, 2016 | 25.55 | 25.76 | 25.55 | 25.72 | 279,203 | -0.11(-0.43%) |
Aug 24, 2016 | 25.97 | 25.99 | 25.78 | 25.83 | 456,182 | -0.34(-1.30%) |
Aug 23, 2016 | 26.39 | 26.45 | 26.13 | 26.17 | 398,821 | -0.05(-0.17%) |
Aug 22, 2016 | 26.26 | 26.37 | 26.15 | 26.22 | 537,009 | +0.05(+0.17%) |
Aug 19, 2016 | 26.02 | 26.19 | 25.90 | 26.17 | 557,509 | -0.27(-1.02%) |
Aug 18, 2016 | 26.32 | 26.47 | 26.25 | 26.44 | 729,818 | +0.23(+0.88%) |
Aug 17, 2016 | 26.11 | 26.25 | 25.65 | 26.21 | 973,535 | +1.11(+4.42%) |
Aug 16, 2016 | 25.25 | 25.37 | 24.95 | 25.10 | 1,047,426 | +0.42(+1.70%) |
Aug 15, 2016 | 24.65 | 24.87 | 24.50 | 24.68 | 629,207 | +0.51(+2.11%) |
Aug 12, 2016 | 24.11 | 24.29 | 24.11 | 24.17 | 372,266 | -0.28(-1.15%) |
Aug 11, 2016 | 24.29 | 24.49 | 24.25 | 24.45 | 440,290 | +0.29(+1.20%) |
Aug 10, 2016 | 24.16 | 24.28 | 24.15 | 24.16 | 277,482 | -0.16(-0.66%) |
Aug 09, 2016 | 24.33 | 24.39 | 24.14 | 24.32 | 180,480 | +0.08(+0.33%) |
Aug 08, 2016 | 24.25 | 24.41 | 24.10 | 24.24 | 638,712 | +0.31(+1.30%) |
Aug 05, 2016 | 23.98 | 23.98 | 23.80 | 23.93 | 444,550 | +0.24(+1.01%) |
Aug 04, 2016 | 23.57 | 23.70 | 23.53 | 23.69 | 175,600 | +0.15(+0.64%) |
Aug 03, 2016 | 23.48 | 23.65 | 23.30 | 23.54 | 414,910 | -0.17(-0.72%) |
Aug 02, 2016 | 23.75 | 23.90 | 23.61 | 23.71 | 558,347 | -0.20(-0.84%) |
Aug 01, 2016 | 23.85 | 23.95 | 23.70 | 23.91 | 1,014,124 | -0.29(-1.20%) |
Jul 29, 2016 | 24.07 | 24.20 | 23.98 | 24.20 | 343,973 | +0.00(+0.00%) |
Jul 28, 2016 | 24.16 | 24.32 | 24.15 | 24.20 | 381,874 | -0.05(-0.22%) |
Jul 27, 2016 | 24.25 | 24.40 | 24.09 | 24.25 | 383,308 | +0.14(+0.60%) |
Jul 26, 2016 | 23.99 | 24.12 | 23.87 | 24.11 | 352,235 | +0.13(+0.54%) |
Jul 25, 2016 | 24.19 | 24.30 | 23.94 | 23.98 | 385,897 | -0.03(-0.12%) |
Jul 22, 2016 | 23.88 | 24.06 | 23.79 | 24.01 | 791,752 | +0.33(+1.39%) |
Jul 21, 2016 | 23.85 | 23.85 | 23.66 | 23.68 | 227,773 | -0.24(-1.00%) |
Jul 20, 2016 | 23.91 | 24.10 | 23.73 | 23.92 | 1,110,281 | +0.31(+1.31%) |
Jul 19, 2016 | 23.81 | 23.81 | 23.54 | 23.61 | 304,684 | -0.15(-0.63%) |
Jul 18, 2016 | 23.80 | 23.88 | 23.64 | 23.76 | 714,888 | -0.02(-0.08%) |
Jul 15, 2016 | 23.91 | 23.94 | 23.75 | 23.78 | 241,515 | -0.04(-0.17%) |
Jul 14, 2016 | 23.85 | 23.86 | 23.61 | 23.82 | 478,292 | +0.48(+2.06%) |
Jul 13, 2016 | 23.53 | 23.53 | 23.24 | 23.34 | 305,640 | -0.18(-0.77%) |
Jul 12, 2016 | 23.55 | 23.58 | 23.35 | 23.52 | 573,274 | +0.16(+0.68%) |
Jul 11, 2016 | 23.19 | 23.39 | 23.14 | 23.36 | 496,126 | +0.12(+0.52%) |
Jul 08, 2016 | 23.25 | 22.59 | 23.24 | 389,447 | +0.65(+2.88%) | |
Jul 07, 2016 | 22.75 | 22.78 | 22.56 | 22.59 | 1,378,906 | -0.01(-0.04%) |
Jul 05, 2016 | 22.62 | 22.73 | 22.50 | 22.60 | 369,501 | -0.38(-1.65%) |