Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.63 | 27.06 | 26.45 | 26.89 | 647,460 | +0.30(+1.15%) |
Sep 29, 2016 | 26.64 | 27.10 | 26.57 | 26.59 | 833,407 | -0.11(-0.41%) |
Sep 28, 2016 | 26.83 | 26.83 | 26.47 | 26.70 | 519,203 | -0.16(-0.60%) |
Sep 27, 2016 | 26.54 | 27.07 | 26.54 | 26.86 | 773,128 | +0.28(+1.03%) |
Sep 26, 2016 | 26.44 | 27.01 | 26.43 | 26.59 | 579,148 | -0.02(-0.08%) |
Sep 23, 2016 | 26.78 | 26.83 | 26.51 | 26.61 | 642,729 | -0.29(-1.07%) |
Sep 22, 2016 | 26.47 | 26.93 | 26.37 | 26.90 | 642,342 | +0.50(+1.88%) |
Sep 21, 2016 | 26.76 | 26.84 | 26.14 | 26.40 | 1,040,881 | -0.28(-1.05%) |
Sep 20, 2016 | 26.92 | 27.02 | 26.63 | 26.68 | 711,082 | -0.17(-0.65%) |
Sep 19, 2016 | 26.54 | 27.01 | 26.47 | 26.85 | 801,283 | +0.46(+1.73%) |
Sep 16, 2016 | 26.76 | 26.92 | 26.39 | 26.40 | 1,063,531 | -0.54(-2.01%) |
Sep 15, 2016 | 26.29 | 27.03 | 26.17 | 26.94 | 868,105 | +0.66(+2.50%) |
Sep 14, 2016 | 25.95 | 26.31 | 25.85 | 26.28 | 833,652 | +0.35(+1.35%) |
Sep 13, 2016 | 26.25 | 26.25 | 25.73 | 25.93 | 601,521 | -0.56(-2.13%) |
Sep 12, 2016 | 25.92 | 26.53 | 25.92 | 26.50 | 682,076 | +0.43(+1.66%) |
Sep 09, 2016 | 26.94 | 26.94 | 26.06 | 26.06 | 806,849 | -1.08(-3.98%) |
Sep 08, 2016 | 27.05 | 27.28 | 26.70 | 27.14 | 951,437 | +0.15(+0.56%) |
Sep 07, 2016 | 26.30 | 27.06 | 26.26 | 26.99 | 978,648 | +0.64(+2.42%) |
Sep 06, 2016 | 26.25 | 26.49 | 25.54 | 26.35 | 552,683 | +0.10(+0.39%) |
Sep 02, 2016 | 26.28 | 26.25 | 26.25 | 26.25 | 676,690 | +0.09(+0.33%) |
Sep 01, 2016 | 25.83 | 26.41 | 25.83 | 26.16 | 933,563 | +0.29(+1.12%) |
Aug 31, 2016 | 25.57 | 25.99 | 25.57 | 25.87 | 692,980 | +0.21(+0.81%) |
Aug 30, 2016 | 25.91 | 26.14 | 25.60 | 25.67 | 650,685 | -0.38(-1.44%) |
Aug 29, 2016 | 26.05 | 26.22 | 25.80 | 26.04 | 512,456 | +0.09(+0.33%) |
Aug 26, 2016 | 25.81 | 26.09 | 25.76 | 25.96 | 382,175 | +0.14(+0.56%) |
Aug 25, 2016 | 25.62 | 26.03 | 25.54 | 25.81 | 595,923 | +0.06(+0.22%) |
Aug 24, 2016 | 26.16 | 26.34 | 25.63 | 25.75 | 631,806 | -0.41(-1.58%) |
Aug 23, 2016 | 26.21 | 26.43 | 26.15 | 26.17 | 540,306 | -0.14(-0.52%) |
Aug 22, 2016 | 26.23 | 26.43 | 25.89 | 26.31 | 641,215 | +0.01(+0.04%) |
Aug 19, 2016 | 26.11 | 26.38 | 25.94 | 26.30 | 650,554 | +0.14(+0.53%) |
Aug 18, 2016 | 27.44 | 27.44 | 26.10 | 26.16 | 962,016 | -1.36(-4.96%) |
Aug 17, 2016 | 26.80 | 28.03 | 26.58 | 27.52 | 1,130,552 | +0.45(+1.65%) |
Aug 16, 2016 | 27.26 | 27.32 | 27.04 | 27.08 | 723,861 | -0.28(-1.01%) |
Aug 15, 2016 | 27.27 | 27.50 | 27.27 | 27.35 | 312,207 | +0.14(+0.51%) |
Aug 12, 2016 | 27.37 | 27.37 | 26.93 | 27.21 | 303,968 | -0.18(-0.65%) |
Aug 11, 2016 | 27.32 | 27.44 | 25.58 | 27.39 | 309,881 | +0.14(+0.52%) |
Aug 10, 2016 | 27.32 | 27.42 | 27.01 | 27.25 | 457,823 | -0.05(-0.20%) |
Aug 09, 2016 | 27.34 | 27.48 | 26.29 | 27.31 | 323,245 | -0.08(-0.29%) |
Aug 08, 2016 | 27.59 | 27.59 | 27.30 | 27.38 | 427,186 | -0.26(-0.92%) |
Aug 05, 2016 | 27.66 | 27.87 | 27.48 | 27.64 | 523,062 | +0.04(+0.13%) |
Aug 04, 2016 | 27.74 | 27.83 | 27.48 | 27.60 | 416,017 | -0.04(-0.16%) |
Aug 03, 2016 | 27.59 | 27.73 | 27.50 | 27.65 | 818,853 | -0.01(-0.04%) |
Aug 02, 2016 | 27.95 | 27.96 | 27.48 | 27.66 | 736,325 | -0.27(-0.95%) |
Aug 01, 2016 | 27.71 | 28.04 | 27.50 | 27.92 | 770,776 | +0.33(+1.21%) |
Jul 29, 2016 | 27.14 | 27.75 | 27.02 | 27.59 | 899,861 | +0.40(+1.48%) |
Jul 28, 2016 | 27.13 | 27.29 | 27.06 | 27.19 | 579,064 | +0.02(+0.06%) |
Jul 27, 2016 | 27.06 | 27.30 | 26.82 | 27.17 | 930,409 | +0.08(+0.29%) |
Jul 26, 2016 | 27.06 | 27.24 | 27.01 | 27.09 | 697,999 | -0.01(-0.03%) |
Jul 25, 2016 | 27.24 | 27.29 | 27.06 | 27.10 | 377,809 | -0.08(-0.30%) |
Jul 22, 2016 | 27.29 | 27.32 | 27.13 | 27.18 | 529,044 | -0.03(-0.13%) |
Jul 21, 2016 | 27.43 | 27.51 | 27.06 | 27.21 | 511,633 | -0.14(-0.53%) |
Jul 20, 2016 | 27.24 | 27.55 | 27.21 | 27.36 | 512,497 | +0.15(+0.54%) |
Jul 19, 2016 | 27.30 | 27.50 | 27.17 | 27.21 | 517,313 | -0.19(-0.68%) |
Jul 18, 2016 | 27.31 | 27.50 | 27.22 | 27.40 | 725,902 | +0.18(+0.65%) |
Jul 15, 2016 | 27.45 | 27.73 | 27.12 | 27.22 | 1,075,275 | -0.24(-0.86%) |
Jul 14, 2016 | 28.10 | 28.10 | 27.42 | 27.46 | 1,064,041 | -0.60(-2.14%) |
Jul 13, 2016 | 28.13 | 28.29 | 27.96 | 28.06 | 642,930 | -0.07(-0.26%) |
Jul 12, 2016 | 28.27 | 28.42 | 28.00 | 28.13 | 610,239 | +0.05(+0.18%) |
Jul 11, 2016 | 28.39 | 28.45 | 27.98 | 28.08 | 656,882 | -0.18(-0.65%) |
Jul 08, 2016 | 28.40 | 28.27 | 28.08 | 28.27 | 854,722 | +0.00(+0.00%) |
Jul 07, 2016 | 27.94 | 28.32 | 27.71 | 28.27 | 1,133,445 | +0.67(+2.41%) |
Jul 05, 2016 | 27.50 | 27.83 | 27.50 | 27.60 | 933,473 | +0.05(+0.20%) |