Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.04 | 28.70 | 27.87 | 28.52 | 9,606,546 | +0.80(+2.87%) |
Sep 29, 2016 | 28.05 | 28.39 | 27.60 | 27.73 | 7,915,406 | -0.33(-1.19%) |
Sep 28, 2016 | 28.01 | 28.09 | 27.67 | 28.06 | 5,187,679 | +0.30(+1.07%) |
Sep 27, 2016 | 27.36 | 27.78 | 26.98 | 27.77 | 7,057,599 | +0.24(+0.89%) |
Sep 26, 2016 | 27.49 | 27.78 | 27.41 | 27.52 | 8,640,093 | -0.19(-0.68%) |
Sep 23, 2016 | 28.14 | 28.23 | 27.67 | 27.71 | 6,339,139 | -0.52(-1.82%) |
Sep 22, 2016 | 28.37 | 28.58 | 28.19 | 28.23 | 7,691,854 | +0.10(+0.35%) |
Sep 21, 2016 | 27.99 | 28.27 | 27.73 | 28.13 | 10,257,601 | +0.34(+1.24%) |
Sep 20, 2016 | 28.14 | 28.16 | 27.75 | 27.78 | 4,798,025 | -0.13(-0.45%) |
Sep 19, 2016 | 27.76 | 28.33 | 27.65 | 27.91 | 7,660,802 | +0.33(+1.18%) |
Sep 16, 2016 | 27.72 | 27.75 | 27.48 | 27.58 | 8,360,004 | -0.36(-1.29%) |
Sep 15, 2016 | 27.35 | 28.04 | 27.26 | 27.95 | 10,472,486 | +0.65(+2.38%) |
Sep 14, 2016 | 27.47 | 27.58 | 27.16 | 27.30 | 8,076,417 | -0.21(-0.76%) |
Sep 13, 2016 | 27.52 | 27.73 | 27.24 | 27.50 | 9,479,023 | -0.39(-1.39%) |
Sep 12, 2016 | 27.47 | 28.00 | 27.19 | 27.89 | 13,343,936 | +0.20(+0.72%) |
Sep 09, 2016 | 27.94 | 28.30 | 27.68 | 27.69 | 7,649,086 | -0.24(-0.87%) |
Sep 08, 2016 | 27.85 | 28.13 | 27.78 | 27.94 | 6,641,189 | +0.14(+0.49%) |
Sep 07, 2016 | 27.58 | 27.88 | 27.52 | 27.80 | 7,348,529 | +0.04(+0.13%) |
Sep 06, 2016 | 28.30 | 28.43 | 27.47 | 27.77 | 9,700,692 | -0.49(-1.73%) |
Sep 02, 2016 | 28.12 | 28.25 | 28.25 | 28.25 | 6,684,180 | +0.26(+0.94%) |
Sep 01, 2016 | 28.59 | 28.78 | 27.67 | 27.99 | 9,162,265 | -0.43(-1.53%) |
Aug 31, 2016 | 28.60 | 28.80 | 28.15 | 28.42 | 10,945,322 | -0.14(-0.47%) |
Aug 30, 2016 | 28.15 | 28.59 | 28.15 | 28.56 | 8,738,865 | +0.51(+1.80%) |
Aug 29, 2016 | 28.03 | 28.38 | 28.00 | 28.05 | 8,246,116 | +0.09(+0.32%) |
Aug 26, 2016 | 27.65 | 28.05 | 27.53 | 27.96 | 11,839,135 | +0.42(+1.51%) |
Aug 25, 2016 | 27.30 | 27.55 | 27.24 | 27.55 | 6,272,578 | +0.23(+0.86%) |
Aug 24, 2016 | 27.51 | 27.56 | 27.30 | 27.31 | 7,336,005 | -0.17(-0.62%) |
Aug 23, 2016 | 27.49 | 27.58 | 27.35 | 27.49 | 6,442,493 | +0.22(+0.80%) |
Aug 22, 2016 | 27.37 | 27.44 | 27.19 | 27.27 | 4,749,752 | -0.24(-0.89%) |
Aug 19, 2016 | 27.24 | 27.65 | 27.15 | 27.51 | 6,961,756 | +0.23(+0.86%) |
Aug 18, 2016 | 27.18 | 27.42 | 27.07 | 27.28 | 3,893,354 | +0.07(+0.27%) |
Aug 17, 2016 | 27.18 | 27.34 | 27.10 | 27.20 | 7,674,003 | -0.03(-0.10%) |
Aug 16, 2016 | 27.21 | 27.49 | 27.09 | 27.23 | 5,601,028 | -0.06(-0.23%) |
Aug 15, 2016 | 26.98 | 27.35 | 26.95 | 27.30 | 6,391,501 | +0.46(+1.72%) |
Aug 12, 2016 | 26.68 | 26.88 | 26.41 | 26.83 | 7,166,812 | -0.20(-0.74%) |
Aug 11, 2016 | 26.84 | 27.11 | 26.73 | 27.03 | 6,339,528 | +0.33(+1.22%) |
Aug 10, 2016 | 27.11 | 27.18 | 26.65 | 26.71 | 11,361,352 | -0.42(-1.53%) |
Aug 09, 2016 | 27.11 | 27.27 | 26.96 | 27.12 | 6,696,316 | +0.03(+0.10%) |
Aug 08, 2016 | 27.04 | 27.22 | 26.95 | 27.10 | 10,290,283 | +0.12(+0.43%) |
Aug 05, 2016 | 26.14 | 26.99 | 26.14 | 26.98 | 14,912,804 | +1.30(+5.05%) |
Aug 04, 2016 | 25.53 | 25.70 | 25.32 | 25.68 | 5,294,777 | +0.09(+0.35%) |
Aug 03, 2016 | 25.12 | 25.74 | 25.12 | 25.59 | 11,044,850 | +0.41(+1.65%) |
Aug 02, 2016 | 25.52 | 25.85 | 24.98 | 25.18 | 10,158,184 | -0.37(-1.45%) |
Aug 01, 2016 | 25.74 | 25.83 | 25.47 | 25.55 | 9,010,847 | -0.07(-0.28%) |
Jul 29, 2016 | 25.69 | 25.82 | 25.33 | 25.62 | 7,748,448 | -0.26(-1.01%) |
Jul 28, 2016 | 25.78 | 25.96 | 25.57 | 25.88 | 5,180,576 | +0.00(+0.00%) |
Jul 27, 2016 | 25.87 | 26.17 | 25.70 | 25.88 | 11,194,980 | +0.05(+0.21%) |
Jul 26, 2016 | 25.32 | 25.86 | 25.27 | 25.83 | 10,064,567 | +0.35(+1.38%) |
Jul 25, 2016 | 25.40 | 25.60 | 25.26 | 25.47 | 7,870,709 | +0.07(+0.28%) |
Jul 22, 2016 | 25.24 | 25.42 | 25.11 | 25.40 | 7,121,501 | +0.29(+1.15%) |
Jul 21, 2016 | 25.22 | 25.23 | 25.01 | 25.11 | 12,507,814 | -0.05(-0.21%) |
Jul 20, 2016 | 24.94 | 25.19 | 24.51 | 25.17 | 10,629,689 | +0.40(+1.60%) |
Jul 19, 2016 | 24.43 | 24.82 | 24.21 | 24.77 | 9,039,107 | +0.34(+1.40%) |
Jul 18, 2016 | 24.88 | 24.89 | 24.17 | 24.43 | 10,576,345 | +0.06(+0.26%) |
Jul 15, 2016 | 24.54 | 24.65 | 24.18 | 24.37 | 9,262,499 | +0.10(+0.41%) |
Jul 14, 2016 | 24.45 | 24.64 | 24.14 | 24.27 | 8,562,284 | +0.44(+1.85%) |
Jul 13, 2016 | 24.02 | 24.16 | 23.59 | 23.82 | 7,684,064 | -0.30(-1.23%) |
Jul 12, 2016 | 23.75 | 24.25 | 23.75 | 24.12 | 13,381,964 | +0.88(+3.80%) |
Jul 11, 2016 | 23.43 | 23.65 | 23.19 | 23.24 | 12,833,150 | +0.05(+0.19%) |
Jul 08, 2016 | 23.34 | 23.54 | 22.77 | 23.19 | 17,062,466 | +0.42(+1.86%) |
Jul 07, 2016 | 22.37 | 22.85 | 22.32 | 22.77 | 17,926,392 | +0.53(+2.39%) |
Jul 06, 2016 | 21.74 | 22.35 | 21.48 | 22.24 | 13,700,102 | +0.30(+1.36%) |
Jul 05, 2016 | 22.33 | 22.36 | 21.81 | 21.94 | 11,541,290 | -0.69(-3.07%) |