Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.74 | 27.94 | 27.74 | 27.88 | 7,199 | +0.22(+0.78%) |
Sep 29, 2016 | 27.83 | 27.84 | 27.56 | 27.67 | 10,180 | -0.27(-0.97%) |
Sep 28, 2016 | 27.91 | 28.06 | 27.80 | 27.94 | 9,191 | +0.05(+0.18%) |
Sep 27, 2016 | 27.78 | 27.92 | 27.73 | 27.89 | 6,011 | +0.15(+0.53%) |
Sep 26, 2016 | 27.70 | 27.79 | 27.67 | 27.74 | 9,257 | +0.01(+0.04%) |
Sep 23, 2016 | 27.75 | 27.84 | 27.73 | 27.73 | 5,170 | -0.17(-0.62%) |
Sep 22, 2016 | 27.92 | 27.99 | 27.86 | 27.90 | 5,875 | +0.21(+0.74%) |
Sep 21, 2016 | 27.43 | 27.70 | 27.40 | 27.70 | 573,697 | +0.38(+1.39%) |
Sep 20, 2016 | 27.36 | 27.42 | 27.30 | 27.32 | 6,587 | +0.08(+0.30%) |
Sep 19, 2016 | 27.30 | 27.32 | 27.20 | 27.24 | 4,086 | +0.17(+0.62%) |
Sep 16, 2016 | 27.03 | 27.13 | 27.03 | 27.07 | 4,785 | -0.20(-0.74%) |
Sep 15, 2016 | 27.28 | 27.36 | 27.17 | 27.27 | 7,341 | +0.07(+0.24%) |
Sep 14, 2016 | 27.22 | 27.27 | 27.19 | 27.20 | 2,200 | -0.07(-0.24%) |
Sep 13, 2016 | 27.38 | 27.38 | 27.17 | 27.27 | 4,659 | -0.40(-1.45%) |
Sep 12, 2016 | 27.55 | 27.77 | 27.55 | 27.67 | 3,502 | +0.07(+0.24%) |
Sep 09, 2016 | 27.88 | 27.88 | 27.60 | 27.60 | 7,603 | -0.62(-2.20%) |
Sep 08, 2016 | 28.30 | 28.44 | 28.22 | 28.22 | 10,965 | -0.07(-0.23%) |
Sep 07, 2016 | 28.32 | 28.32 | 28.22 | 28.29 | 8,675 | +0.02(+0.06%) |
Sep 06, 2016 | 28.04 | 28.30 | 28.04 | 28.27 | 3,510 | +0.41(+1.48%) |
Sep 02, 2016 | 27.87 | 27.86 | 27.86 | 27.86 | 18,648 | +0.09(+0.34%) |
Sep 01, 2016 | 27.60 | 27.79 | 27.60 | 27.76 | 53,969 | +0.23(+0.85%) |
Aug 31, 2016 | 27.57 | 27.61 | 27.48 | 27.53 | 9,613 | -0.14(-0.50%) |
Aug 30, 2016 | 27.74 | 27.75 | 27.65 | 27.67 | 4,726 | -0.09(-0.34%) |
Aug 29, 2016 | 27.66 | 27.84 | 27.65 | 27.76 | 7,622 | +0.03(+0.10%) |
Aug 26, 2016 | 28.00 | 28.04 | 27.70 | 27.74 | 4,748 | -0.29(-1.04%) |
Aug 25, 2016 | 28.02 | 28.06 | 27.99 | 28.03 | 14,537 | +0.10(+0.37%) |
Aug 24, 2016 | 28.11 | 28.14 | 27.92 | 27.92 | 4,252 | -0.18(-0.65%) |
Aug 23, 2016 | 28.29 | 28.29 | 28.11 | 28.11 | 13,373 | +0.22(+0.78%) |
Aug 22, 2016 | 27.77 | 27.95 | 27.77 | 27.89 | 10,131 | -0.01(-0.03%) |
Aug 19, 2016 | 27.78 | 27.92 | 27.78 | 27.90 | 7,681 | -0.17(-0.59%) |
Aug 18, 2016 | 28.09 | 28.11 | 27.91 | 28.06 | 32,444 | +0.12(+0.44%) |
Aug 17, 2016 | 27.88 | 27.97 | 27.81 | 27.94 | 5,007 | -0.09(-0.31%) |
Aug 16, 2016 | 28.01 | 28.11 | 27.99 | 28.03 | 10,618 | -0.16(-0.57%) |
Aug 15, 2016 | 28.14 | 28.31 | 28.14 | 28.19 | 25,218 | +0.13(+0.47%) |
Aug 12, 2016 | 28.09 | 28.14 | 28.02 | 28.06 | 16,919 | -0.03(-0.10%) |
Aug 11, 2016 | 28.05 | 28.19 | 28.05 | 28.09 | 4,762 | -0.03(-0.12%) |
Aug 10, 2016 | 28.19 | 28.19 | 28.07 | 28.12 | 5,950 | +0.17(+0.62%) |
Aug 09, 2016 | 27.90 | 28.03 | 27.82 | 27.95 | 9,622 | +0.06(+0.22%) |
Aug 08, 2016 | 27.94 | 27.95 | 27.85 | 27.89 | 4,716 | +0.03(+0.12%) |
Aug 05, 2016 | 27.77 | 27.88 | 27.77 | 27.85 | 1,790 | +0.15(+0.55%) |
Aug 04, 2016 | 27.67 | 27.79 | 27.67 | 27.70 | 1,065 | +0.09(+0.32%) |
Aug 03, 2016 | 27.49 | 27.61 | 27.49 | 27.61 | 67,064 | -0.15(-0.55%) |
Aug 02, 2016 | 27.82 | 27.82 | 27.70 | 27.76 | 13,344 | -0.20(-0.70%) |
Aug 01, 2016 | 27.98 | 28.05 | 27.84 | 27.96 | 18,909 | -0.01(-0.04%) |
Jul 29, 2016 | 27.87 | 27.97 | 27.80 | 27.97 | 2,141 | +0.16(+0.56%) |
Jul 28, 2016 | 27.71 | 27.85 | 27.71 | 27.82 | 5,155 | +0.24(+0.87%) |
Jul 27, 2016 | 27.68 | 27.68 | 27.37 | 27.57 | 3,850 | -0.02(-0.08%) |
Jul 26, 2016 | 27.63 | 27.65 | 27.59 | 27.60 | 10,761 | +0.22(+0.80%) |
Jul 25, 2016 | 27.39 | 27.46 | 27.35 | 27.38 | 11,051 | +0.05(+0.19%) |
Jul 22, 2016 | 27.36 | 27.42 | 27.26 | 27.33 | 3,090 | -0.01(-0.05%) |
Jul 21, 2016 | 27.44 | 27.44 | 27.30 | 27.34 | 5,300 | -0.03(-0.11%) |
Jul 20, 2016 | 27.37 | 27.44 | 27.35 | 27.37 | 17,748 | +0.34(+1.24%) |
Jul 19, 2016 | 27.11 | 27.12 | 27.04 | 27.04 | 4,131 | -0.15(-0.56%) |
Jul 18, 2016 | 27.17 | 27.28 | 27.16 | 27.19 | 162,652 | +0.11(+0.42%) |
Jul 15, 2016 | 27.12 | 27.12 | 27.05 | 27.08 | 9,557 | -0.27(-0.98%) |
Jul 14, 2016 | 27.30 | 27.41 | 27.17 | 27.34 | 8,882 | +0.19(+0.70%) |
Jul 13, 2016 | 27.21 | 27.28 | 27.10 | 27.15 | 3,603 | -0.07(-0.25%) |
Jul 12, 2016 | 27.23 | 27.34 | 27.20 | 27.22 | 6,018 | +0.20(+0.74%) |
Jul 11, 2016 | 26.97 | 27.06 | 26.92 | 27.02 | 9,602 | +0.36(+1.37%) |
Jul 08, 2016 | 26.69 | 26.45 | 26.60 | 26.66 | 37,303 | +0.20(+0.77%) |
Jul 07, 2016 | 26.52 | 26.62 | 26.40 | 26.45 | 16,075 | +0.07(+0.27%) |
Jul 06, 2016 | 26.30 | 26.50 | 26.30 | 26.38 | 8,567 | -0.17(-0.63%) |
Jul 05, 2016 | 26.73 | 26.73 | 26.52 | 26.55 | 12,265 | -0.41(-1.51%) |