Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.99 | 27.57 | 26.89 | 27.45 | 2,899,875 | +0.69(+2.57%) |
Sep 29, 2016 | 27.07 | 27.34 | 26.72 | 26.76 | 1,869,985 | -0.38(-1.41%) |
Sep 28, 2016 | 27.04 | 27.29 | 26.73 | 27.14 | 3,620,638 | +0.23(+0.87%) |
Sep 27, 2016 | 27.04 | 27.12 | 26.72 | 26.91 | 2,548,900 | -0.19(-0.69%) |
Sep 26, 2016 | 27.17 | 27.20 | 26.95 | 27.10 | 3,514,644 | -0.28(-1.03%) |
Sep 23, 2016 | 27.32 | 27.52 | 27.26 | 27.38 | 2,275,996 | -0.01(-0.03%) |
Sep 22, 2016 | 26.98 | 27.44 | 26.98 | 27.39 | 3,603,411 | +0.79(+2.96%) |
Sep 21, 2016 | 26.87 | 27.07 | 26.51 | 26.60 | 5,794,673 | -0.13(-0.50%) |
Sep 20, 2016 | 27.21 | 27.27 | 26.58 | 26.73 | 1,985,720 | -0.23(-0.87%) |
Sep 19, 2016 | 27.52 | 27.75 | 26.89 | 26.97 | 2,685,362 | -0.26(-0.95%) |
Sep 16, 2016 | 27.23 | 27.31 | 26.95 | 27.22 | 6,611,051 | -0.16(-0.57%) |
Sep 15, 2016 | 27.28 | 27.60 | 27.15 | 27.38 | 4,541,959 | +0.14(+0.52%) |
Sep 14, 2016 | 27.16 | 27.43 | 26.69 | 27.24 | 3,337,194 | +0.08(+0.29%) |
Sep 13, 2016 | 27.13 | 27.55 | 26.99 | 27.16 | 4,219,983 | -0.37(-1.33%) |
Sep 12, 2016 | 26.73 | 27.70 | 26.61 | 27.53 | 5,335,083 | +0.89(+3.34%) |
Sep 09, 2016 | 27.69 | 27.79 | 26.64 | 26.64 | 4,521,468 | -1.33(-4.74%) |
Sep 08, 2016 | 28.09 | 28.18 | 27.75 | 27.96 | 3,792,405 | -0.22(-0.78%) |
Sep 07, 2016 | 27.74 | 28.46 | 27.71 | 28.18 | 5,200,233 | +0.44(+1.60%) |
Sep 06, 2016 | 27.63 | 27.82 | 27.32 | 27.74 | 4,026,693 | +0.35(+1.28%) |
Sep 02, 2016 | 27.19 | 27.39 | 27.39 | 27.39 | 5,188,625 | +0.38(+1.42%) |
Sep 01, 2016 | 26.96 | 27.42 | 26.73 | 27.00 | 3,354,234 | +0.17(+0.64%) |
Aug 31, 2016 | 26.69 | 27.09 | 26.54 | 26.83 | 2,678,514 | +0.05(+0.17%) |
Aug 30, 2016 | 26.43 | 26.94 | 26.37 | 26.79 | 4,284,331 | +0.36(+1.36%) |
Aug 29, 2016 | 26.17 | 26.57 | 26.10 | 26.43 | 2,082,809 | +0.27(+1.04%) |
Aug 26, 2016 | 26.82 | 26.82 | 26.08 | 26.15 | 2,370,683 | -0.09(-0.36%) |
Aug 25, 2016 | 26.30 | 26.38 | 25.95 | 26.25 | 2,742,976 | -0.17(-0.65%) |
Aug 24, 2016 | 26.81 | 26.85 | 26.38 | 26.42 | 1,830,741 | -0.37(-1.36%) |
Aug 23, 2016 | 26.83 | 27.05 | 26.68 | 26.78 | 1,830,156 | +0.18(+0.67%) |
Aug 22, 2016 | 26.48 | 26.66 | 26.24 | 26.61 | 1,800,221 | +0.02(+0.06%) |
Aug 19, 2016 | 26.24 | 26.66 | 26.22 | 26.59 | 2,682,775 | +0.16(+0.59%) |
Aug 18, 2016 | 26.41 | 26.62 | 26.18 | 26.43 | 2,764,286 | +0.01(+0.03%) |
Aug 17, 2016 | 26.62 | 26.71 | 26.33 | 26.43 | 2,601,562 | -0.19(-0.73%) |
Aug 16, 2016 | 26.62 | 26.79 | 26.50 | 26.62 | 2,367,010 | -0.04(-0.15%) |
Aug 15, 2016 | 26.39 | 26.97 | 26.34 | 26.66 | 2,214,746 | +0.38(+1.45%) |
Aug 12, 2016 | 26.28 | 26.55 | 26.09 | 26.28 | 1,529,478 | -0.15(-0.56%) |
Aug 11, 2016 | 26.32 | 26.57 | 26.22 | 26.43 | 1,807,600 | +0.23(+0.86%) |
Aug 10, 2016 | 26.24 | 26.33 | 26.08 | 26.20 | 1,360,492 | +0.00(+0.00%) |
Aug 09, 2016 | 25.91 | 26.36 | 25.85 | 26.20 | 1,858,811 | +0.22(+0.84%) |
Aug 08, 2016 | 25.95 | 26.36 | 25.85 | 25.98 | 1,620,671 | +0.13(+0.51%) |
Aug 05, 2016 | 25.52 | 26.08 | 25.43 | 25.85 | 1,790,556 | +0.53(+2.09%) |
Aug 04, 2016 | 25.44 | 25.65 | 25.27 | 25.32 | 2,009,778 | -0.10(-0.40%) |
Aug 03, 2016 | 24.72 | 25.48 | 24.60 | 25.42 | 2,796,242 | +0.45(+1.81%) |
Aug 02, 2016 | 25.56 | 25.58 | 24.48 | 24.97 | 5,411,527 | -0.76(-2.96%) |
Aug 01, 2016 | 25.79 | 26.06 | 25.53 | 25.74 | 2,726,229 | -0.05(-0.21%) |
Jul 29, 2016 | 25.31 | 26.08 | 25.29 | 25.79 | 4,427,436 | +0.54(+2.12%) |
Jul 28, 2016 | 25.70 | 25.99 | 24.83 | 25.25 | 4,520,374 | -1.34(-5.03%) |
Jul 27, 2016 | 26.40 | 26.98 | 26.28 | 26.59 | 5,164,507 | +0.21(+0.80%) |
Jul 26, 2016 | 25.94 | 26.45 | 25.81 | 26.38 | 2,484,174 | +0.53(+2.04%) |
Jul 25, 2016 | 25.71 | 25.90 | 25.61 | 25.85 | 1,789,277 | +0.19(+0.73%) |
Jul 22, 2016 | 25.76 | 25.80 | 25.29 | 25.67 | 1,848,460 | -0.14(-0.54%) |
Jul 21, 2016 | 25.34 | 25.84 | 25.27 | 25.81 | 2,371,976 | +0.73(+2.91%) |
Jul 20, 2016 | 24.76 | 25.17 | 24.59 | 25.07 | 1,451,355 | +0.31(+1.26%) |
Jul 19, 2016 | 24.70 | 24.90 | 24.57 | 24.76 | 1,477,403 | -0.24(-0.96%) |
Jul 18, 2016 | 24.71 | 25.18 | 24.55 | 25.00 | 2,295,665 | +0.24(+0.97%) |
Jul 15, 2016 | 24.58 | 25.00 | 24.26 | 24.76 | 3,190,928 | +0.25(+1.01%) |
Jul 14, 2016 | 24.72 | 24.92 | 24.41 | 24.51 | 2,432,387 | +0.29(+1.19%) |
Jul 13, 2016 | 24.48 | 24.48 | 23.89 | 24.23 | 2,326,229 | -0.13(-0.54%) |
Jul 12, 2016 | 24.51 | 25.02 | 24.19 | 24.36 | 3,400,398 | +0.26(+1.06%) |
Jul 11, 2016 | 23.96 | 24.61 | 23.96 | 24.10 | 2,704,266 | +0.34(+1.44%) |
Jul 08, 2016 | 23.08 | 23.96 | 22.87 | 23.76 | 4,173,386 | +0.89(+3.91%) |
Jul 07, 2016 | 22.43 | 23.14 | 22.40 | 22.87 | 2,021,186 | +0.58(+2.58%) |
Jul 06, 2016 | 21.84 | 22.42 | 21.48 | 22.29 | 4,677,257 | +0.12(+0.56%) |
Jul 05, 2016 | 23.10 | 23.23 | 22.12 | 22.17 | 2,928,997 | -1.38(-5.84%) |