Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.32 | 26.47 | 26.16 | 26.38 | 1,331,182 | +0.13(+0.51%) |
Sep 29, 2016 | 26.50 | 26.66 | 26.18 | 26.24 | 2,251,942 | -0.31(-1.15%) |
Sep 28, 2016 | 26.38 | 26.58 | 26.32 | 26.55 | 1,554,066 | +0.17(+0.65%) |
Sep 27, 2016 | 26.19 | 26.50 | 26.10 | 26.38 | 1,184,750 | +0.10(+0.36%) |
Sep 26, 2016 | 26.25 | 26.44 | 26.18 | 26.28 | 1,815,568 | -0.14(-0.53%) |
Sep 23, 2016 | 26.48 | 26.66 | 26.40 | 26.42 | 1,836,863 | -0.11(-0.40%) |
Sep 22, 2016 | 26.42 | 26.66 | 26.42 | 26.52 | 3,125,106 | +0.32(+1.20%) |
Sep 21, 2016 | 25.96 | 26.25 | 25.77 | 26.21 | 3,894,955 | +0.24(+0.92%) |
Sep 20, 2016 | 26.27 | 26.30 | 25.83 | 25.97 | 6,584,093 | -0.35(-1.34%) |
Sep 19, 2016 | 26.28 | 26.68 | 26.24 | 26.32 | 4,311,880 | +0.24(+0.92%) |
Sep 16, 2016 | 26.36 | 26.49 | 26.02 | 26.08 | 1,909,266 | -0.36(-1.37%) |
Sep 15, 2016 | 26.29 | 26.54 | 26.20 | 26.45 | 2,744,551 | +0.14(+0.55%) |
Sep 14, 2016 | 26.34 | 26.53 | 26.15 | 26.30 | 2,847,556 | +0.00(+0.00%) |
Sep 13, 2016 | 26.70 | 26.87 | 26.17 | 26.30 | 3,401,233 | -0.55(-2.03%) |
Sep 12, 2016 | 26.46 | 26.94 | 26.28 | 26.85 | 3,342,592 | +0.31(+1.15%) |
Sep 09, 2016 | 27.37 | 27.48 | 26.42 | 26.54 | 3,463,565 | -1.08(-3.91%) |
Sep 08, 2016 | 27.81 | 27.85 | 27.61 | 27.62 | 1,972,564 | -0.27(-0.96%) |
Sep 07, 2016 | 27.73 | 27.99 | 27.55 | 27.89 | 2,667,666 | +0.21(+0.76%) |
Sep 06, 2016 | 27.77 | 27.89 | 27.53 | 27.68 | 1,426,727 | -0.03(-0.10%) |
Sep 02, 2016 | 27.76 | 27.71 | 27.71 | 27.71 | 1,479,365 | +0.07(+0.24%) |
Sep 01, 2016 | 27.85 | 27.92 | 27.48 | 27.64 | 2,439,140 | -0.13(-0.48%) |
Aug 31, 2016 | 27.85 | 27.91 | 27.63 | 27.78 | 2,068,318 | -0.11(-0.41%) |
Aug 30, 2016 | 27.81 | 27.91 | 27.71 | 27.89 | 2,417,345 | +0.13(+0.48%) |
Aug 29, 2016 | 27.64 | 27.92 | 27.64 | 27.76 | 1,143,239 | +0.13(+0.48%) |
Aug 26, 2016 | 27.96 | 28.08 | 27.44 | 27.62 | 3,838,813 | -0.30(-1.06%) |
Aug 25, 2016 | 27.83 | 28.03 | 27.78 | 27.92 | 1,385,041 | +0.05(+0.17%) |
Aug 24, 2016 | 28.17 | 28.24 | 27.81 | 27.87 | 2,358,331 | -0.33(-1.19%) |
Aug 23, 2016 | 27.67 | 28.31 | 27.61 | 28.21 | 4,791,071 | +0.72(+2.61%) |
Aug 22, 2016 | 27.15 | 27.52 | 27.15 | 27.49 | 1,876,251 | +0.12(+0.45%) |
Aug 19, 2016 | 27.30 | 27.44 | 27.25 | 27.37 | 1,376,612 | -0.03(-0.10%) |
Aug 18, 2016 | 27.39 | 27.46 | 27.20 | 27.39 | 1,325,069 | +0.06(+0.21%) |
Aug 17, 2016 | 27.51 | 27.57 | 27.15 | 27.34 | 1,231,231 | -0.28(-1.00%) |
Aug 16, 2016 | 27.68 | 27.75 | 27.53 | 27.61 | 1,383,021 | -0.12(-0.45%) |
Aug 15, 2016 | 27.58 | 27.91 | 27.33 | 27.74 | 2,621,158 | +0.27(+0.97%) |
Aug 12, 2016 | 27.59 | 27.65 | 27.31 | 27.47 | 2,703,644 | -0.15(-0.55%) |
Aug 11, 2016 | 27.63 | 27.76 | 27.47 | 27.62 | 1,193,657 | +0.13(+0.49%) |
Aug 10, 2016 | 27.59 | 27.65 | 27.37 | 27.49 | 1,778,825 | -0.10(-0.35%) |
Aug 09, 2016 | 27.52 | 27.66 | 27.45 | 27.59 | 1,738,822 | +0.02(+0.07%) |
Aug 08, 2016 | 27.60 | 27.90 | 27.53 | 27.57 | 3,391,315 | -0.11(-0.41%) |
Aug 05, 2016 | 27.57 | 27.75 | 27.50 | 27.68 | 1,267,537 | +0.28(+1.01%) |
Aug 04, 2016 | 27.46 | 27.58 | 27.12 | 27.40 | 2,236,811 | -0.13(-0.49%) |
Aug 03, 2016 | 27.29 | 27.62 | 27.23 | 27.54 | 1,693,580 | +0.18(+0.66%) |
Aug 02, 2016 | 27.67 | 27.80 | 27.28 | 27.36 | 1,860,555 | -0.40(-1.45%) |
Aug 01, 2016 | 27.66 | 27.81 | 27.51 | 27.76 | 2,437,257 | +0.07(+0.24%) |
Jul 29, 2016 | 28.26 | 28.32 | 27.67 | 27.69 | 5,401,622 | -0.60(-2.13%) |
Jul 28, 2016 | 28.25 | 28.37 | 28.17 | 28.29 | 2,193,237 | +0.03(+0.10%) |
Jul 27, 2016 | 28.47 | 28.69 | 28.15 | 28.26 | 2,650,512 | -0.15(-0.54%) |
Jul 26, 2016 | 28.18 | 28.42 | 28.10 | 28.42 | 4,373,151 | +0.21(+0.75%) |
Jul 25, 2016 | 28.18 | 28.33 | 28.05 | 28.21 | 2,563,469 | +0.05(+0.17%) |
Jul 22, 2016 | 28.07 | 28.22 | 27.85 | 28.16 | 1,659,259 | +0.08(+0.27%) |
Jul 21, 2016 | 28.17 | 28.25 | 27.91 | 28.08 | 2,072,594 | -0.09(-0.31%) |
Jul 20, 2016 | 27.99 | 28.24 | 27.92 | 28.17 | 1,107,669 | +0.23(+0.82%) |
Jul 19, 2016 | 28.03 | 28.11 | 27.89 | 27.94 | 1,528,287 | -0.09(-0.31%) |
Jul 18, 2016 | 27.90 | 28.06 | 27.81 | 28.03 | 1,098,320 | +0.12(+0.45%) |
Jul 15, 2016 | 27.96 | 27.98 | 27.71 | 27.90 | 1,907,449 | +0.01(+0.03%) |
Jul 14, 2016 | 28.16 | 28.21 | 27.88 | 27.89 | 2,002,875 | -0.07(-0.24%) |
Jul 13, 2016 | 28.07 | 28.17 | 27.83 | 27.96 | 3,244,622 | -0.05(-0.17%) |
Jul 12, 2016 | 28.06 | 28.20 | 27.94 | 28.01 | 3,006,781 | +0.04(+0.14%) |
Jul 11, 2016 | 27.91 | 28.11 | 27.90 | 27.97 | 5,368,252 | +0.10(+0.34%) |
Jul 08, 2016 | 27.32 | 27.91 | 27.12 | 27.87 | 10,180,400 | +0.76(+2.79%) |
Jul 07, 2016 | 26.97 | 27.25 | 26.94 | 27.12 | 4,113,720 | +0.16(+0.60%) |
Jul 06, 2016 | 26.37 | 26.96 | 26.31 | 26.95 | 4,144,680 | +0.51(+1.92%) |
Jul 05, 2016 | 26.54 | 26.67 | 26.17 | 26.45 | 4,660,637 | -0.21(-0.79%) |