Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.15 | 28.50 | 28.00 | 28.39 | 166,869 | +0.29(+1.03%) |
Sep 29, 2016 | 28.35 | 28.53 | 27.97 | 28.10 | 163,018 | -0.27(-0.95%) |
Sep 28, 2016 | 27.84 | 28.37 | 27.39 | 28.37 | 246,682 | +0.67(+2.42%) |
Sep 27, 2016 | 27.49 | 28.91 | 27.01 | 27.70 | 327,124 | -0.19(-0.68%) |
Sep 26, 2016 | 28.04 | 28.20 | 27.86 | 27.89 | 235,768 | -0.06(-0.21%) |
Sep 23, 2016 | 27.95 | 28.26 | 27.89 | 27.95 | 252,610 | -0.19(-0.68%) |
Sep 22, 2016 | 27.11 | 28.15 | 27.11 | 28.14 | 250,855 | +0.39(+1.41%) |
Sep 21, 2016 | 27.27 | 27.75 | 27.19 | 27.75 | 254,465 | +0.85(+3.16%) |
Sep 20, 2016 | 27.05 | 27.20 | 26.89 | 26.90 | 216,080 | -0.13(-0.48%) |
Sep 19, 2016 | 26.96 | 27.28 | 26.90 | 27.03 | 291,778 | +0.30(+1.12%) |
Sep 16, 2016 | 26.47 | 26.79 | 26.34 | 26.73 | 193,254 | +0.15(+0.56%) |
Sep 15, 2016 | 26.85 | 26.95 | 26.57 | 26.58 | 351,419 | -0.19(-0.71%) |
Sep 14, 2016 | 26.61 | 27.22 | 26.61 | 26.77 | 296,166 | +0.16(+0.60%) |
Sep 13, 2016 | 27.43 | 27.43 | 26.61 | 26.61 | 994,467 | -1.06(-3.83%) |
Sep 12, 2016 | 27.73 | 27.89 | 27.39 | 27.67 | 257,568 | -0.06(-0.22%) |
Sep 09, 2016 | 28.17 | 28.53 | 27.73 | 27.73 | 534,100 | -0.92(-3.21%) |
Sep 08, 2016 | 28.56 | 28.74 | 28.39 | 28.65 | 881,758 | +0.14(+0.49%) |
Sep 07, 2016 | 28.50 | 28.57 | 28.32 | 28.51 | 649,850 | +0.13(+0.46%) |
Sep 06, 2016 | 28.31 | 28.56 | 27.91 | 28.38 | 801,911 | +0.22(+0.78%) |
Sep 02, 2016 | 27.97 | 28.16 | 28.16 | 28.16 | 608,500 | +0.29(+1.04%) |
Sep 01, 2016 | 27.76 | 27.87 | 27.48 | 27.87 | 830,420 | +0.09(+0.32%) |
Aug 31, 2016 | 27.70 | 27.83 | 27.45 | 27.78 | 211,242 | -0.06(-0.22%) |
Aug 30, 2016 | 27.76 | 28.13 | 27.74 | 27.84 | 251,780 | -0.10(-0.36%) |
Aug 29, 2016 | 27.72 | 27.98 | 27.66 | 27.94 | 107,951 | +0.04(+0.14%) |
Aug 26, 2016 | 27.83 | 28.15 | 27.71 | 27.90 | 166,216 | +0.12(+0.43%) |
Aug 25, 2016 | 27.87 | 28.10 | 27.64 | 27.78 | 315,674 | -0.02(-0.07%) |
Aug 24, 2016 | 28.08 | 28.59 | 27.68 | 27.80 | 1,235,433 | -0.15(-0.54%) |
Aug 23, 2016 | 27.90 | 28.52 | 27.90 | 27.95 | 1,052,720 | +0.00(+0.00%) |
Aug 22, 2016 | 28.17 | 28.26 | 27.93 | 27.95 | 714,692 | -0.35(-1.24%) |
Aug 19, 2016 | 28.56 | 28.68 | 28.25 | 28.30 | 706,196 | -0.35(-1.22%) |
Aug 18, 2016 | 28.44 | 28.71 | 28.10 | 28.65 | 485,885 | +0.33(+1.17%) |
Aug 17, 2016 | 28.38 | 28.41 | 28.17 | 28.32 | 165,821 | -0.06(-0.21%) |
Aug 16, 2016 | 28.24 | 28.78 | 27.99 | 28.38 | 428,024 | +0.05(+0.18%) |
Aug 15, 2016 | 28.47 | 28.58 | 28.30 | 28.33 | 212,072 | +0.04(+0.14%) |
Aug 12, 2016 | 28.15 | 28.55 | 28.15 | 28.29 | 103,569 | +0.23(+0.82%) |
Aug 11, 2016 | 27.92 | 28.19 | 27.82 | 28.06 | 222,413 | +0.22(+0.79%) |
Aug 10, 2016 | 28.32 | 28.34 | 27.75 | 27.84 | 200,631 | -0.36(-1.28%) |
Aug 09, 2016 | 28.42 | 28.67 | 28.07 | 28.20 | 269,845 | -0.11(-0.39%) |
Aug 08, 2016 | 28.09 | 28.59 | 28.09 | 28.31 | 124,588 | +0.29(+1.03%) |
Aug 05, 2016 | 27.87 | 28.30 | 27.78 | 28.02 | 130,393 | +0.08(+0.29%) |
Aug 04, 2016 | 27.71 | 28.22 | 27.61 | 27.94 | 154,957 | -0.01(-0.04%) |
Aug 03, 2016 | 27.36 | 27.97 | 27.35 | 27.95 | 277,527 | +0.69(+2.53%) |
Aug 02, 2016 | 27.35 | 27.49 | 26.79 | 27.26 | 1,328,420 | +0.12(+0.44%) |
Aug 01, 2016 | 27.67 | 27.93 | 26.97 | 27.14 | 222,395 | -0.82(-2.93%) |
Jul 29, 2016 | 27.58 | 28.02 | 27.45 | 27.96 | 295,275 | +0.34(+1.23%) |
Jul 28, 2016 | 27.64 | 27.78 | 27.43 | 27.62 | 299,370 | +0.02(+0.07%) |
Jul 27, 2016 | 27.95 | 28.27 | 27.60 | 27.60 | 227,815 | -0.30(-1.08%) |
Jul 26, 2016 | 28.04 | 28.14 | 27.75 | 27.90 | 233,637 | -0.14(-0.50%) |
Jul 25, 2016 | 28.04 | 28.59 | 27.94 | 28.04 | 214,359 | -0.24(-0.85%) |
Jul 22, 2016 | 28.19 | 28.50 | 28.08 | 28.28 | 137,805 | +0.08(+0.28%) |
Jul 21, 2016 | 28.25 | 28.64 | 28.06 | 28.20 | 180,256 | -0.21(-0.74%) |
Jul 20, 2016 | 28.08 | 28.49 | 27.81 | 28.41 | 138,521 | +0.27(+0.96%) |
Jul 19, 2016 | 28.29 | 28.29 | 27.94 | 28.14 | 319,236 | -0.07(-0.25%) |
Jul 18, 2016 | 27.98 | 28.35 | 27.94 | 28.21 | 127,524 | +0.14(+0.50%) |
Jul 15, 2016 | 28.06 | 28.53 | 27.94 | 28.07 | 190,434 | -0.13(-0.46%) |
Jul 14, 2016 | 28.34 | 28.36 | 28.00 | 28.20 | 211,685 | +0.21(+0.75%) |
Jul 13, 2016 | 28.35 | 28.35 | 27.77 | 27.99 | 300,880 | -0.28(-0.99%) |
Jul 12, 2016 | 28.05 | 28.53 | 27.82 | 28.27 | 292,342 | +0.36(+1.29%) |
Jul 11, 2016 | 28.35 | 28.35 | 27.86 | 27.91 | 799,931 | -0.11(-0.39%) |
Jul 08, 2016 | 28.04 | 28.15 | 27.71 | 28.02 | 171,069 | +0.31(+1.12%) |
Jul 07, 2016 | 28.08 | 28.34 | 27.58 | 27.71 | 268,694 | -0.08(-0.29%) |
Jul 06, 2016 | 27.72 | 27.83 | 27.47 | 27.79 | 242,210 | -0.13(-0.47%) |
Jul 05, 2016 | 27.77 | 27.96 | 27.43 | 27.92 | 186,258 | -0.23(-0.82%) |