Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.85 | 27.99 | 27.77 | 27.91 | 1,799,555 | +0.18(+0.66%) |
Sep 29, 2016 | 27.97 | 28.01 | 27.66 | 27.73 | 2,377,170 | -0.25(-0.91%) |
Sep 28, 2016 | 27.95 | 28.00 | 27.82 | 27.98 | 2,065,461 | +0.07(+0.24%) |
Sep 27, 2016 | 27.71 | 27.92 | 27.67 | 27.91 | 1,676,172 | +0.21(+0.75%) |
Sep 26, 2016 | 27.81 | 27.82 | 27.68 | 27.71 | 1,965,932 | -0.22(-0.78%) |
Sep 23, 2016 | 28.02 | 28.03 | 27.92 | 27.93 | 1,448,608 | -0.16(-0.55%) |
Sep 22, 2016 | 28.02 | 28.12 | 28.01 | 28.08 | 1,829,141 | +0.20(+0.71%) |
Sep 21, 2016 | 27.71 | 27.91 | 27.55 | 27.88 | 2,353,401 | +0.29(+1.04%) |
Sep 20, 2016 | 27.68 | 27.72 | 27.57 | 27.60 | 1,704,097 | +0.04(+0.13%) |
Sep 19, 2016 | 27.69 | 27.77 | 27.51 | 27.56 | 1,657,971 | -0.03(-0.09%) |
Sep 16, 2016 | 27.60 | 27.62 | 27.49 | 27.58 | 1,877,288 | -0.08(-0.28%) |
Sep 15, 2016 | 27.36 | 27.71 | 27.32 | 27.66 | 2,631,809 | +0.31(+1.13%) |
Sep 14, 2016 | 27.31 | 27.50 | 27.27 | 27.35 | 2,669,608 | +0.07(+0.27%) |
Sep 13, 2016 | 27.46 | 27.49 | 27.19 | 27.28 | 3,784,742 | -0.33(-1.19%) |
Sep 12, 2016 | 27.08 | 27.66 | 27.06 | 27.61 | 5,347,946 | +0.42(+1.53%) |
Sep 09, 2016 | 27.69 | 27.69 | 27.19 | 27.19 | 4,089,979 | -0.69(-2.48%) |
Sep 08, 2016 | 27.96 | 27.98 | 27.84 | 27.88 | 1,868,243 | -0.15(-0.55%) |
Sep 07, 2016 | 28.03 | 28.06 | 27.94 | 28.04 | 1,464,744 | -0.02(-0.06%) |
Sep 06, 2016 | 27.98 | 28.05 | 27.90 | 28.05 | 2,253,761 | +0.11(+0.38%) |
Sep 02, 2016 | 27.95 | 27.95 | 27.95 | 27.95 | 1,427,181 | +0.12(+0.42%) |
Sep 01, 2016 | 27.81 | 27.84 | 27.66 | 27.83 | 2,913,807 | +0.04(+0.15%) |
Aug 31, 2016 | 27.84 | 27.84 | 27.70 | 27.79 | 1,936,155 | -0.07(-0.26%) |
Aug 30, 2016 | 27.94 | 27.96 | 27.79 | 27.86 | 1,515,016 | -0.08(-0.30%) |
Aug 29, 2016 | 27.89 | 27.99 | 27.88 | 27.95 | 1,884,220 | +0.09(+0.32%) |
Aug 26, 2016 | 27.91 | 28.08 | 27.72 | 27.86 | 2,608,431 | -0.02(-0.07%) |
Aug 25, 2016 | 27.87 | 27.97 | 27.83 | 27.87 | 2,325,260 | -0.04(-0.16%) |
Aug 24, 2016 | 28.09 | 28.09 | 27.85 | 27.92 | 1,853,214 | -0.17(-0.60%) |
Aug 23, 2016 | 28.12 | 28.17 | 28.09 | 28.09 | 2,636,751 | +0.06(+0.22%) |
Aug 22, 2016 | 28.00 | 28.07 | 27.95 | 28.03 | 1,458,826 | +0.01(+0.02%) |
Aug 19, 2016 | 27.98 | 28.03 | 27.91 | 28.02 | 1,320,600 | -0.00(-0.01%) |
Aug 18, 2016 | 28.01 | 28.05 | 27.96 | 28.02 | 1,182,942 | +0.02(+0.07%) |
Aug 17, 2016 | 27.96 | 28.02 | 27.83 | 28.00 | 2,142,797 | +0.04(+0.14%) |
Aug 16, 2016 | 28.09 | 28.09 | 27.96 | 27.96 | 1,591,370 | -0.19(-0.67%) |
Aug 15, 2016 | 28.13 | 28.20 | 28.08 | 28.15 | 2,663,777 | +0.08(+0.27%) |
Aug 12, 2016 | 28.06 | 28.10 | 28.01 | 28.07 | 1,873,500 | -0.04(-0.13%) |
Aug 11, 2016 | 28.07 | 28.14 | 28.02 | 28.11 | 1,371,332 | +0.11(+0.40%) |
Aug 10, 2016 | 28.05 | 28.05 | 27.95 | 28.00 | 1,994,821 | -0.03(-0.11%) |
Aug 09, 2016 | 28.00 | 28.11 | 27.98 | 28.03 | 2,465,358 | +0.04(+0.13%) |
Aug 08, 2016 | 28.06 | 28.08 | 27.95 | 27.99 | 1,846,067 | -0.05(-0.20%) |
Aug 05, 2016 | 27.95 | 28.07 | 27.91 | 28.05 | 1,791,224 | +0.18(+0.64%) |
Aug 04, 2016 | 27.84 | 27.91 | 27.77 | 27.87 | 1,795,672 | +0.06(+0.21%) |
Aug 03, 2016 | 27.76 | 27.82 | 27.72 | 27.81 | 2,592,322 | +0.03(+0.11%) |
Aug 02, 2016 | 27.94 | 27.95 | 27.66 | 27.78 | 2,747,300 | -0.19(-0.68%) |
Aug 01, 2016 | 27.90 | 28.03 | 27.86 | 27.97 | 2,075,812 | +0.09(+0.31%) |
Jul 29, 2016 | 27.84 | 27.96 | 27.79 | 27.88 | 2,109,136 | +0.05(+0.19%) |
Jul 28, 2016 | 27.75 | 27.87 | 27.68 | 27.83 | 2,906,989 | +0.09(+0.32%) |
Jul 27, 2016 | 27.81 | 27.82 | 27.61 | 27.74 | 3,419,497 | +0.06(+0.21%) |
Jul 26, 2016 | 27.71 | 27.77 | 27.58 | 27.68 | 2,431,846 | -0.03(-0.12%) |
Jul 25, 2016 | 27.75 | 27.75 | 27.63 | 27.71 | 1,866,633 | -0.04(-0.15%) |
Jul 22, 2016 | 27.66 | 27.78 | 27.61 | 27.76 | 1,628,845 | +0.11(+0.38%) |
Jul 21, 2016 | 27.76 | 27.78 | 27.58 | 27.65 | 2,317,860 | -0.12(-0.44%) |
Jul 20, 2016 | 27.69 | 27.81 | 27.66 | 27.77 | 2,692,238 | +0.20(+0.72%) |
Jul 19, 2016 | 27.53 | 27.58 | 27.52 | 27.58 | 1,668,446 | -0.05(-0.17%) |
Jul 18, 2016 | 27.53 | 27.64 | 27.53 | 27.62 | 1,980,033 | +0.11(+0.38%) |
Jul 15, 2016 | 27.62 | 27.73 | 27.47 | 27.52 | 2,088,277 | -0.04(-0.13%) |
Jul 14, 2016 | 27.59 | 27.61 | 27.49 | 27.55 | 2,042,002 | +0.14(+0.53%) |
Jul 13, 2016 | 27.44 | 27.51 | 27.38 | 27.41 | 2,234,709 | -0.03(-0.10%) |
Jul 12, 2016 | 27.42 | 27.48 | 27.37 | 27.44 | 5,753,990 | +0.14(+0.53%) |
Jul 11, 2016 | 27.28 | 27.39 | 27.25 | 27.29 | 2,309,191 | +0.08(+0.31%) |
Jul 08, 2016 | 27.01 | 27.23 | 26.80 | 27.21 | 2,680,783 | +0.40(+1.50%) |
Jul 07, 2016 | 26.83 | 26.90 | 26.70 | 26.80 | 2,284,365 | -0.00(-0.01%) |
Jul 06, 2016 | 26.58 | 26.82 | 26.51 | 26.81 | 3,796,272 | +0.15(+0.57%) |
Jul 05, 2016 | 26.62 | 26.69 | 26.54 | 26.66 | 4,893,373 | -0.08(-0.28%) |