Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.14 | 25.55 | 25.14 | 25.28 | 30,745,206 | +0.15(+0.61%) |
Sep 29, 2016 | 25.42 | 25.44 | 25.12 | 25.13 | 11,090,853 | -0.29(-1.14%) |
Sep 28, 2016 | 25.53 | 25.66 | 25.28 | 25.42 | 12,701,609 | -0.05(-0.20%) |
Sep 27, 2016 | 25.60 | 25.70 | 25.42 | 25.47 | 11,573,026 | -0.15(-0.60%) |
Sep 26, 2016 | 25.88 | 25.96 | 25.61 | 25.62 | 8,663,283 | -0.32(-1.22%) |
Sep 23, 2016 | 26.23 | 26.32 | 25.93 | 25.94 | 10,095,128 | -0.26(-0.98%) |
Sep 22, 2016 | 26.29 | 26.42 | 26.13 | 26.19 | 14,408,515 | -0.08(-0.29%) |
Sep 21, 2016 | 26.55 | 26.62 | 26.08 | 26.27 | 14,612,122 | -0.21(-0.80%) |
Sep 20, 2016 | 26.36 | 26.73 | 26.35 | 26.48 | 7,177,654 | +0.26(+0.97%) |
Sep 19, 2016 | 26.46 | 26.63 | 26.19 | 26.23 | 12,476,617 | -0.25(-0.93%) |
Sep 16, 2016 | 26.66 | 26.70 | 26.27 | 26.47 | 13,399,221 | -0.14(-0.54%) |
Sep 15, 2016 | 26.20 | 26.64 | 25.95 | 26.62 | 12,212,182 | +0.46(+1.76%) |
Sep 14, 2016 | 26.36 | 26.50 | 26.12 | 26.16 | 11,543,926 | -0.20(-0.78%) |
Sep 13, 2016 | 26.24 | 26.54 | 25.94 | 26.36 | 16,847,078 | +0.05(+0.19%) |
Sep 12, 2016 | 26.76 | 26.85 | 26.15 | 26.31 | 23,930,328 | -0.53(-1.97%) |
Sep 09, 2016 | 26.45 | 27.18 | 26.45 | 26.84 | 22,504,688 | +0.17(+0.64%) |
Sep 08, 2016 | 26.41 | 27.03 | 26.15 | 26.67 | 21,467,276 | -0.01(-0.03%) |
Sep 07, 2016 | 26.97 | 26.97 | 26.49 | 26.68 | 22,733,800 | -1.15(-4.13%) |
Sep 06, 2016 | 27.75 | 27.86 | 27.40 | 27.83 | 7,956,198 | +0.14(+0.52%) |
Sep 02, 2016 | 27.38 | 27.68 | 27.68 | 27.68 | 8,798,572 | +0.46(+1.69%) |
Sep 01, 2016 | 27.34 | 27.39 | 27.10 | 27.22 | 8,767,319 | -0.03(-0.09%) |
Aug 31, 2016 | 27.39 | 27.51 | 27.18 | 27.25 | 10,686,178 | -0.14(-0.53%) |
Aug 30, 2016 | 27.54 | 27.68 | 27.34 | 27.39 | 5,922,024 | -0.14(-0.53%) |
Aug 29, 2016 | 27.65 | 27.87 | 27.40 | 27.54 | 9,000,988 | -0.30(-1.07%) |
Aug 26, 2016 | 27.91 | 28.06 | 27.65 | 27.84 | 7,688,289 | -0.07(-0.24%) |
Aug 25, 2016 | 27.98 | 28.16 | 27.83 | 27.91 | 9,210,102 | -0.20(-0.70%) |
Aug 24, 2016 | 27.47 | 28.31 | 27.44 | 28.10 | 14,376,061 | +0.63(+2.29%) |
Aug 23, 2016 | 27.75 | 28.09 | 27.47 | 27.47 | 12,958,931 | -0.52(-1.86%) |
Aug 22, 2016 | 27.80 | 28.02 | 27.64 | 27.99 | 9,091,763 | +0.21(+0.77%) |
Aug 19, 2016 | 27.66 | 27.94 | 27.56 | 27.78 | 10,431,399 | +0.13(+0.46%) |
Aug 18, 2016 | 27.22 | 27.79 | 27.15 | 27.65 | 14,360,942 | +0.49(+1.82%) |
Aug 17, 2016 | 27.36 | 27.44 | 26.79 | 27.16 | 11,050,662 | -0.19(-0.69%) |
Aug 16, 2016 | 27.72 | 27.72 | 27.31 | 27.34 | 13,145,980 | -0.54(-1.92%) |
Aug 15, 2016 | 27.80 | 28.08 | 27.65 | 27.88 | 10,597,768 | +0.13(+0.46%) |
Aug 12, 2016 | 27.62 | 27.79 | 27.45 | 27.75 | 8,681,493 | +0.24(+0.87%) |
Aug 11, 2016 | 27.73 | 27.98 | 27.28 | 27.51 | 11,276,342 | -0.07(-0.25%) |
Aug 10, 2016 | 27.48 | 27.69 | 27.38 | 27.58 | 15,006,032 | +0.18(+0.65%) |
Aug 09, 2016 | 27.48 | 27.89 | 27.38 | 27.40 | 13,781,707 | -0.02(-0.06%) |
Aug 08, 2016 | 27.68 | 27.76 | 27.39 | 27.42 | 13,948,479 | -0.26(-0.95%) |
Aug 05, 2016 | 27.71 | 27.93 | 27.51 | 27.68 | 12,187,329 | +0.06(+0.22%) |
Aug 04, 2016 | 28.18 | 28.24 | 27.25 | 27.62 | 14,430,836 | -0.55(-1.96%) |
Aug 03, 2016 | 27.74 | 28.46 | 27.70 | 28.18 | 12,525,712 | +0.50(+1.81%) |
Aug 02, 2016 | 28.39 | 28.69 | 27.57 | 27.68 | 21,509,738 | -1.19(-4.12%) |
Aug 01, 2016 | 29.03 | 29.14 | 28.75 | 28.86 | 11,479,201 | -0.15(-0.53%) |
Jul 29, 2016 | 29.11 | 29.19 | 28.69 | 29.02 | 22,563,726 | -0.18(-0.61%) |
Jul 28, 2016 | 29.90 | 29.91 | 29.18 | 29.19 | 16,947,058 | -0.99(-3.29%) |
Jul 27, 2016 | 30.82 | 30.87 | 30.16 | 30.19 | 7,338,525 | -0.72(-2.33%) |
Jul 26, 2016 | 30.69 | 30.94 | 30.39 | 30.91 | 8,210,694 | +0.53(+1.76%) |
Jul 25, 2016 | 30.32 | 30.37 | 30.06 | 30.37 | 6,345,554 | -0.16(-0.53%) |
Jul 22, 2016 | 30.66 | 30.72 | 30.38 | 30.54 | 3,883,274 | +0.02(+0.06%) |
Jul 21, 2016 | 30.80 | 30.82 | 30.40 | 30.52 | 4,401,741 | -0.37(-1.21%) |
Jul 20, 2016 | 30.88 | 31.02 | 30.63 | 30.89 | 4,861,709 | +0.16(+0.52%) |
Jul 19, 2016 | 30.81 | 30.93 | 30.60 | 30.73 | 5,679,791 | -0.11(-0.36%) |
Jul 18, 2016 | 31.14 | 31.27 | 30.81 | 30.84 | 10,090,864 | -0.31(-1.01%) |
Jul 15, 2016 | 31.44 | 31.62 | 30.93 | 31.16 | 9,136,548 | -0.50(-1.58%) |
Jul 14, 2016 | 31.81 | 31.93 | 31.49 | 31.66 | 8,059,880 | -0.15(-0.48%) |
Jul 13, 2016 | 31.69 | 31.94 | 31.54 | 31.81 | 6,721,750 | +0.08(+0.24%) |
Jul 12, 2016 | 31.88 | 31.89 | 31.38 | 31.73 | 5,388,310 | -0.13(-0.40%) |
Jul 11, 2016 | 32.14 | 32.22 | 31.80 | 31.86 | 6,917,504 | -0.27(-0.85%) |
Jul 08, 2016 | 31.88 | 32.15 | 31.67 | 32.13 | 6,825,199 | +0.46(+1.45%) |
Jul 07, 2016 | 31.83 | 32.01 | 31.56 | 31.67 | 9,757,009 | -0.22(-0.69%) |
Jul 06, 2016 | 31.66 | 31.95 | 31.64 | 31.89 | 11,098,670 | +0.21(+0.67%) |
Jul 05, 2016 | 31.06 | 31.74 | 31.02 | 31.68 | 10,066,647 | +0.66(+2.13%) |