Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.48 | 27.91 | 27.38 | 27.77 | 3,198,518 | +0.40(+1.46%) |
Sep 29, 2016 | 27.76 | 27.95 | 27.24 | 27.37 | 6,687,328 | -0.41(-1.47%) |
Sep 28, 2016 | 27.63 | 27.78 | 27.38 | 27.78 | 3,716,882 | +0.28(+1.03%) |
Sep 27, 2016 | 27.12 | 27.49 | 27.04 | 27.49 | 3,635,129 | +0.23(+0.85%) |
Sep 26, 2016 | 27.59 | 27.68 | 27.22 | 27.26 | 3,612,289 | -0.57(-2.06%) |
Sep 23, 2016 | 27.70 | 28.04 | 27.70 | 27.83 | 1,815,364 | +0.00(+0.00%) |
Sep 22, 2016 | 27.78 | 27.88 | 27.71 | 27.83 | 1,800,347 | +0.17(+0.60%) |
Sep 21, 2016 | 27.64 | 27.80 | 27.43 | 27.67 | 5,713,947 | +0.15(+0.54%) |
Sep 20, 2016 | 27.84 | 27.84 | 27.49 | 27.52 | 3,221,410 | -0.03(-0.09%) |
Sep 19, 2016 | 27.47 | 27.81 | 27.43 | 27.54 | 2,103,677 | +0.07(+0.27%) |
Sep 16, 2016 | 27.46 | 27.58 | 27.33 | 27.47 | 6,041,315 | -0.24(-0.88%) |
Sep 15, 2016 | 27.47 | 27.76 | 27.37 | 27.71 | 3,269,429 | +0.22(+0.78%) |
Sep 14, 2016 | 27.75 | 27.81 | 27.45 | 27.50 | 3,687,957 | -0.20(-0.72%) |
Sep 13, 2016 | 27.74 | 27.80 | 27.37 | 27.70 | 6,061,319 | -0.41(-1.47%) |
Sep 12, 2016 | 27.66 | 28.16 | 27.47 | 28.11 | 4,817,930 | +0.17(+0.62%) |
Sep 09, 2016 | 28.14 | 28.29 | 27.91 | 27.94 | 5,982,150 | -0.23(-0.82%) |
Sep 08, 2016 | 28.13 | 28.23 | 27.97 | 28.17 | 2,562,814 | +0.11(+0.38%) |
Sep 07, 2016 | 27.87 | 28.07 | 27.74 | 28.06 | 5,099,780 | +0.17(+0.59%) |
Sep 06, 2016 | 28.34 | 28.45 | 27.78 | 27.89 | 10,214,933 | -0.46(-1.61%) |
Sep 02, 2016 | 28.12 | 28.35 | 28.35 | 28.35 | 2,213,685 | +0.22(+0.79%) |
Sep 01, 2016 | 28.42 | 28.47 | 27.88 | 28.13 | 4,282,531 | -0.16(-0.56%) |
Aug 31, 2016 | 28.32 | 28.37 | 27.97 | 28.28 | 4,539,791 | +0.04(+0.15%) |
Aug 30, 2016 | 28.08 | 28.26 | 27.96 | 28.24 | 4,409,133 | +0.31(+1.13%) |
Aug 29, 2016 | 27.62 | 28.04 | 27.46 | 27.93 | 2,402,362 | +0.24(+0.87%) |
Aug 26, 2016 | 27.58 | 27.84 | 27.50 | 27.69 | 6,731,728 | +0.20(+0.72%) |
Aug 25, 2016 | 27.39 | 27.55 | 27.28 | 27.49 | 2,335,804 | +0.08(+0.30%) |
Aug 24, 2016 | 27.40 | 27.56 | 27.34 | 27.41 | 2,698,363 | -0.01(-0.03%) |
Aug 23, 2016 | 27.45 | 27.55 | 27.41 | 27.41 | 2,289,627 | +0.06(+0.21%) |
Aug 22, 2016 | 27.23 | 27.41 | 27.18 | 27.36 | 3,999,669 | +0.02(+0.09%) |
Aug 19, 2016 | 27.27 | 27.36 | 27.18 | 27.33 | 2,343,179 | +0.02(+0.09%) |
Aug 18, 2016 | 27.17 | 27.37 | 27.17 | 27.31 | 4,514,075 | +0.08(+0.30%) |
Aug 17, 2016 | 27.12 | 27.30 | 26.98 | 27.22 | 2,756,045 | +0.08(+0.31%) |
Aug 16, 2016 | 27.06 | 27.24 | 26.97 | 27.14 | 5,551,496 | -0.02(-0.09%) |
Aug 15, 2016 | 26.88 | 27.21 | 26.85 | 27.17 | 8,466,534 | +0.39(+1.45%) |
Aug 12, 2016 | 26.65 | 26.78 | 26.54 | 26.78 | 1,632,391 | -0.11(-0.40%) |
Aug 11, 2016 | 26.87 | 26.96 | 26.75 | 26.88 | 2,011,890 | +0.09(+0.34%) |
Aug 10, 2016 | 27.07 | 27.13 | 26.76 | 26.79 | 2,313,903 | -0.34(-1.25%) |
Aug 09, 2016 | 27.15 | 27.21 | 27.05 | 27.13 | 2,432,823 | +0.03(+0.12%) |
Aug 08, 2016 | 27.23 | 27.36 | 27.07 | 27.10 | 2,322,595 | -0.06(-0.21%) |
Aug 05, 2016 | 26.68 | 27.17 | 26.60 | 27.16 | 3,310,609 | +0.84(+3.21%) |
Aug 04, 2016 | 26.20 | 26.44 | 26.20 | 26.31 | 1,542,122 | +0.02(+0.09%) |
Aug 03, 2016 | 25.86 | 26.32 | 25.86 | 26.29 | 2,205,746 | +0.43(+1.67%) |
Aug 02, 2016 | 26.06 | 26.19 | 25.75 | 25.86 | 2,222,240 | -0.26(-0.98%) |
Aug 01, 2016 | 26.42 | 26.54 | 26.07 | 26.11 | 5,112,692 | -0.25(-0.94%) |
Jul 29, 2016 | 26.30 | 26.57 | 26.26 | 26.36 | 2,509,906 | -0.10(-0.38%) |
Jul 28, 2016 | 26.41 | 26.59 | 26.18 | 26.46 | 1,137,700 | +0.02(+0.06%) |
Jul 27, 2016 | 26.44 | 26.75 | 26.38 | 26.44 | 4,279,505 | -0.04(-0.16%) |
Jul 26, 2016 | 26.24 | 26.49 | 26.19 | 26.49 | 1,660,868 | +0.19(+0.72%) |
Jul 25, 2016 | 26.33 | 26.40 | 26.23 | 26.30 | 1,849,442 | -0.09(-0.35%) |
Jul 22, 2016 | 26.15 | 26.40 | 26.04 | 26.39 | 1,567,395 | +0.25(+0.97%) |
Jul 21, 2016 | 26.34 | 26.42 | 26.10 | 26.13 | 2,286,446 | -0.17(-0.65%) |
Jul 20, 2016 | 26.48 | 26.48 | 26.20 | 26.30 | 2,123,924 | -0.12(-0.44%) |
Jul 19, 2016 | 26.29 | 26.56 | 26.16 | 26.42 | 1,846,427 | +0.10(+0.38%) |
Jul 18, 2016 | 26.34 | 26.47 | 26.30 | 26.32 | 6,549,593 | -0.09(-0.34%) |
Jul 15, 2016 | 26.64 | 26.64 | 26.29 | 26.41 | 1,649,080 | +0.02(+0.09%) |
Jul 14, 2016 | 26.43 | 26.54 | 26.29 | 26.39 | 3,663,739 | +0.41(+1.59%) |
Jul 13, 2016 | 25.95 | 26.08 | 25.79 | 25.97 | 3,908,927 | -0.01(-0.03%) |
Jul 12, 2016 | 25.78 | 26.07 | 25.77 | 25.98 | 5,503,340 | +0.55(+2.15%) |
Jul 11, 2016 | 25.38 | 25.56 | 25.33 | 25.43 | 4,340,934 | +0.31(+1.25%) |
Jul 08, 2016 | 24.95 | 25.31 | 24.67 | 25.12 | 3,752,634 | +0.45(+1.81%) |
Jul 07, 2016 | 24.42 | 24.90 | 24.42 | 24.67 | 5,298,932 | +0.24(+0.98%) |
Jul 06, 2016 | 23.99 | 24.45 | 23.78 | 24.43 | 5,185,106 | +0.19(+0.79%) |
Jul 05, 2016 | 24.68 | 24.71 | 24.05 | 24.24 | 6,128,303 | -0.75(-3.01%) |