Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.64 | 29.28 | 28.44 | 29.18 | 5,509,936 | +0.89(+3.14%) |
Sep 29, 2016 | 28.62 | 28.84 | 28.12 | 28.29 | 4,518,627 | -0.34(-1.19%) |
Sep 28, 2016 | 28.88 | 28.99 | 28.40 | 28.63 | 3,505,573 | -0.15(-0.54%) |
Sep 27, 2016 | 28.63 | 29.27 | 28.55 | 28.79 | 3,040,669 | +0.13(+0.45%) |
Sep 26, 2016 | 28.40 | 29.16 | 28.39 | 28.66 | 4,280,200 | -0.39(-1.35%) |
Sep 23, 2016 | 29.24 | 29.37 | 28.80 | 29.05 | 3,046,763 | -0.24(-0.83%) |
Sep 22, 2016 | 29.23 | 29.41 | 29.03 | 29.29 | 2,206,138 | +0.21(+0.71%) |
Sep 21, 2016 | 28.81 | 29.37 | 28.73 | 29.08 | 4,619,764 | +0.59(+2.07%) |
Sep 20, 2016 | 29.21 | 29.40 | 28.49 | 28.49 | 3,218,295 | -0.54(-1.85%) |
Sep 19, 2016 | 28.57 | 29.38 | 28.48 | 29.03 | 4,168,957 | +0.68(+2.38%) |
Sep 16, 2016 | 28.44 | 28.58 | 28.19 | 28.36 | 6,362,481 | -0.20(-0.68%) |
Sep 15, 2016 | 28.14 | 28.83 | 28.14 | 28.55 | 3,612,718 | +0.38(+1.36%) |
Sep 14, 2016 | 28.22 | 28.48 | 27.96 | 28.17 | 2,623,657 | -0.13(-0.46%) |
Sep 13, 2016 | 28.59 | 28.72 | 28.16 | 28.30 | 3,879,944 | -0.32(-1.11%) |
Sep 12, 2016 | 27.66 | 28.66 | 27.60 | 28.62 | 4,346,682 | +0.70(+2.51%) |
Sep 09, 2016 | 28.27 | 28.49 | 27.83 | 27.92 | 4,274,218 | -0.64(-2.25%) |
Sep 08, 2016 | 28.85 | 28.89 | 28.50 | 28.56 | 3,169,688 | -0.33(-1.13%) |
Sep 07, 2016 | 28.59 | 29.06 | 28.53 | 28.88 | 3,764,078 | +0.32(+1.11%) |
Sep 06, 2016 | 28.31 | 28.57 | 28.27 | 28.57 | 3,083,865 | +0.14(+0.49%) |
Sep 02, 2016 | 28.64 | 28.43 | 28.43 | 28.43 | 2,521,089 | -0.02(-0.09%) |
Sep 01, 2016 | 28.30 | 28.50 | 28.05 | 28.45 | 2,868,897 | +0.28(+0.98%) |
Aug 31, 2016 | 28.36 | 28.50 | 27.96 | 28.18 | 4,231,048 | -0.26(-0.92%) |
Aug 30, 2016 | 28.62 | 28.70 | 28.30 | 28.44 | 2,523,536 | -0.18(-0.63%) |
Aug 29, 2016 | 28.59 | 28.83 | 28.53 | 28.62 | 2,509,119 | +0.11(+0.40%) |
Aug 26, 2016 | 28.59 | 28.91 | 28.30 | 28.50 | 4,207,573 | -0.04(-0.14%) |
Aug 25, 2016 | 28.25 | 28.80 | 28.14 | 28.54 | 4,154,202 | +0.18(+0.63%) |
Aug 24, 2016 | 28.64 | 28.89 | 28.27 | 28.36 | 4,739,093 | -0.14(-0.49%) |
Aug 23, 2016 | 28.41 | 28.72 | 28.32 | 28.50 | 4,763,886 | +0.23(+0.81%) |
Aug 22, 2016 | 28.27 | 28.49 | 28.00 | 28.27 | 6,198,745 | +0.00(+0.00%) |
Aug 19, 2016 | 27.35 | 28.31 | 27.17 | 28.27 | 10,038,628 | +0.68(+2.45%) |
Aug 18, 2016 | 25.30 | 27.61 | 25.28 | 27.60 | 19,941,260 | +4.10(+17.44%) |
Aug 17, 2016 | 23.07 | 23.62 | 23.07 | 23.50 | 5,160,555 | -0.08(-0.35%) |
Aug 16, 2016 | 23.39 | 23.62 | 23.19 | 23.58 | 3,629,781 | +0.12(+0.52%) |
Aug 15, 2016 | 23.16 | 23.52 | 23.16 | 23.46 | 3,451,712 | +0.29(+1.23%) |
Aug 12, 2016 | 22.82 | 23.18 | 22.80 | 23.17 | 3,477,467 | +0.28(+1.21%) |
Aug 11, 2016 | 22.70 | 23.17 | 22.64 | 22.90 | 2,877,128 | +0.40(+1.77%) |
Aug 10, 2016 | 22.56 | 22.63 | 22.39 | 22.50 | 3,028,505 | -0.05(-0.22%) |
Aug 09, 2016 | 22.39 | 22.56 | 22.21 | 22.55 | 3,241,672 | +0.19(+0.84%) |
Aug 08, 2016 | 22.14 | 22.36 | 22.13 | 22.36 | 2,246,409 | +0.27(+1.22%) |
Aug 05, 2016 | 21.64 | 22.10 | 21.56 | 22.09 | 2,178,502 | +0.55(+2.53%) |
Aug 04, 2016 | 21.42 | 21.57 | 21.36 | 21.55 | 1,265,087 | +0.19(+0.88%) |
Aug 03, 2016 | 21.15 | 21.41 | 21.11 | 21.36 | 1,374,370 | +0.14(+0.65%) |
Aug 02, 2016 | 21.71 | 21.80 | 21.11 | 21.22 | 2,582,905 | -0.49(-2.25%) |
Aug 01, 2016 | 21.42 | 21.81 | 21.03 | 21.71 | 3,791,569 | +0.24(+1.14%) |
Jul 29, 2016 | 21.45 | 21.58 | 21.08 | 21.46 | 3,382,635 | -0.02(-0.08%) |
Jul 28, 2016 | 21.47 | 21.58 | 21.37 | 21.48 | 1,772,612 | -0.01(-0.04%) |
Jul 27, 2016 | 21.81 | 21.95 | 21.37 | 21.49 | 3,025,598 | -0.18(-0.83%) |
Jul 26, 2016 | 21.54 | 21.72 | 21.45 | 21.67 | 2,614,260 | +0.20(+0.91%) |
Jul 25, 2016 | 21.59 | 21.65 | 21.34 | 21.47 | 2,588,201 | -0.09(-0.42%) |
Jul 22, 2016 | 21.25 | 21.58 | 20.99 | 21.56 | 3,300,568 | +0.39(+1.85%) |
Jul 21, 2016 | 21.03 | 21.26 | 20.92 | 21.17 | 2,097,907 | +0.07(+0.35%) |
Jul 20, 2016 | 20.82 | 21.13 | 20.68 | 21.10 | 1,757,971 | +0.29(+1.41%) |
Jul 19, 2016 | 20.67 | 21.05 | 20.32 | 20.80 | 3,409,804 | -0.01(-0.04%) |
Jul 18, 2016 | 20.43 | 20.81 | 20.40 | 20.81 | 1,848,440 | +0.23(+1.11%) |
Jul 15, 2016 | 20.71 | 20.74 | 20.47 | 20.58 | 2,134,984 | -0.02(-0.08%) |
Jul 14, 2016 | 20.91 | 20.96 | 20.51 | 20.60 | 3,872,978 | -0.02(-0.12%) |
Jul 13, 2016 | 20.40 | 20.76 | 20.23 | 20.62 | 3,112,172 | +0.28(+1.39%) |
Jul 12, 2016 | 20.22 | 20.47 | 20.08 | 20.34 | 4,050,716 | +0.60(+3.03%) |
Jul 11, 2016 | 19.97 | 20.12 | 19.74 | 19.74 | 2,182,769 | -0.10(-0.49%) |
Jul 08, 2016 | 19.53 | 19.84 | 19.36 | 19.84 | 3,118,464 | +0.49(+2.51%) |
Jul 07, 2016 | 19.20 | 19.54 | 19.13 | 19.36 | 2,403,312 | +0.37(+1.96%) |
Jul 05, 2016 | 19.52 | 19.57 | 18.91 | 18.98 | 2,747,057 | -0.65(-3.33%) |