Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.23 | 29.59 | 29.06 | 29.42 | 1,892,022 | +0.37(+1.27%) |
Sep 29, 2016 | 29.02 | 29.34 | 28.79 | 29.05 | 3,076,723 | +0.00(+0.00%) |
Sep 28, 2016 | 27.93 | 29.08 | 27.73 | 29.05 | 3,555,769 | +1.24(+4.48%) |
Sep 27, 2016 | 27.72 | 27.86 | 27.50 | 27.81 | 1,225,369 | -0.16(-0.57%) |
Sep 26, 2016 | 28.17 | 28.33 | 27.94 | 27.96 | 1,228,934 | -0.12(-0.42%) |
Sep 23, 2016 | 28.36 | 28.59 | 27.94 | 28.08 | 1,665,857 | -0.38(-1.34%) |
Sep 22, 2016 | 28.74 | 28.82 | 28.44 | 28.46 | 995,807 | +0.08(+0.29%) |
Sep 21, 2016 | 28.06 | 28.40 | 27.97 | 28.38 | 1,663,735 | +0.62(+2.22%) |
Sep 20, 2016 | 28.03 | 28.15 | 27.77 | 27.77 | 1,575,423 | -0.26(-0.91%) |
Sep 19, 2016 | 28.30 | 28.32 | 28.01 | 28.02 | 1,360,133 | -0.01(-0.05%) |
Sep 16, 2016 | 27.94 | 28.13 | 27.90 | 28.04 | 1,218,785 | -0.23(-0.82%) |
Sep 15, 2016 | 28.08 | 28.47 | 28.00 | 28.27 | 1,551,346 | +0.32(+1.13%) |
Sep 14, 2016 | 28.23 | 28.58 | 27.87 | 27.95 | 2,759,345 | -0.34(-1.19%) |
Sep 13, 2016 | 28.78 | 28.78 | 28.21 | 28.29 | 3,737,524 | -0.86(-2.96%) |
Sep 12, 2016 | 28.67 | 29.28 | 28.64 | 29.15 | 2,576,210 | +0.27(+0.94%) |
Sep 09, 2016 | 29.51 | 29.57 | 28.88 | 28.88 | 2,027,015 | -0.89(-3.00%) |
Sep 08, 2016 | 29.44 | 29.82 | 29.29 | 29.78 | 1,699,253 | +0.51(+1.74%) |
Sep 07, 2016 | 29.22 | 29.32 | 29.11 | 29.27 | 1,575,619 | +0.12(+0.41%) |
Sep 06, 2016 | 28.79 | 29.17 | 28.76 | 29.15 | 1,672,153 | +0.42(+1.46%) |
Sep 02, 2016 | 28.64 | 28.73 | 28.73 | 28.73 | 992,852 | +0.31(+1.08%) |
Sep 01, 2016 | 28.37 | 28.49 | 28.20 | 28.42 | 1,312,731 | -0.07(-0.24%) |
Aug 31, 2016 | 28.76 | 28.80 | 28.34 | 28.49 | 2,001,591 | -0.43(-1.50%) |
Aug 30, 2016 | 29.07 | 29.21 | 28.83 | 28.92 | 789,464 | -0.12(-0.41%) |
Aug 29, 2016 | 28.75 | 29.06 | 28.75 | 29.04 | 646,648 | +0.20(+0.70%) |
Aug 26, 2016 | 28.95 | 29.22 | 28.72 | 28.84 | 2,004,568 | -0.10(-0.34%) |
Aug 25, 2016 | 28.99 | 29.07 | 28.84 | 28.94 | 903,624 | -0.08(-0.26%) |
Aug 24, 2016 | 29.00 | 29.15 | 28.94 | 29.01 | 1,208,662 | -0.11(-0.36%) |
Aug 23, 2016 | 28.96 | 29.21 | 28.86 | 29.12 | 1,182,586 | +0.14(+0.49%) |
Aug 22, 2016 | 29.00 | 29.06 | 28.79 | 28.97 | 1,424,899 | -0.30(-1.03%) |
Aug 19, 2016 | 29.42 | 29.43 | 29.16 | 29.27 | 1,102,532 | -0.23(-0.79%) |
Aug 18, 2016 | 29.06 | 29.51 | 29.04 | 29.51 | 1,281,613 | +0.55(+1.89%) |
Aug 17, 2016 | 28.75 | 28.98 | 28.70 | 28.96 | 1,867,499 | +0.07(+0.23%) |
Aug 16, 2016 | 28.87 | 28.97 | 28.62 | 28.89 | 1,044,618 | +0.04(+0.16%) |
Aug 15, 2016 | 28.76 | 28.91 | 28.70 | 28.85 | 1,023,573 | +0.23(+0.81%) |
Aug 12, 2016 | 28.51 | 28.70 | 28.42 | 28.61 | 1,058,190 | +0.16(+0.55%) |
Aug 11, 2016 | 28.17 | 28.57 | 28.11 | 28.46 | 1,270,475 | +0.41(+1.44%) |
Aug 10, 2016 | 28.45 | 28.51 | 28.01 | 28.05 | 1,863,969 | -0.35(-1.24%) |
Aug 09, 2016 | 28.64 | 28.64 | 28.30 | 28.40 | 1,728,549 | -0.17(-0.60%) |
Aug 08, 2016 | 28.20 | 28.73 | 28.20 | 28.58 | 1,899,719 | +0.41(+1.44%) |
Aug 05, 2016 | 27.98 | 28.20 | 27.89 | 28.17 | 1,386,529 | +0.25(+0.89%) |
Aug 04, 2016 | 27.86 | 28.11 | 27.77 | 27.92 | 1,328,115 | -0.04(-0.16%) |
Aug 03, 2016 | 27.43 | 27.97 | 27.35 | 27.97 | 2,194,691 | +0.55(+2.00%) |
Aug 02, 2016 | 27.36 | 27.59 | 26.96 | 27.42 | 2,648,957 | +0.22(+0.80%) |
Aug 01, 2016 | 27.81 | 27.92 | 27.12 | 27.20 | 6,127,168 | -0.95(-3.36%) |
Jul 29, 2016 | 27.59 | 28.18 | 27.45 | 28.15 | 2,178,323 | +0.20(+0.72%) |
Jul 28, 2016 | 27.93 | 28.10 | 27.77 | 27.95 | 2,376,013 | -0.04(-0.13%) |
Jul 27, 2016 | 28.33 | 28.52 | 27.88 | 27.98 | 2,561,871 | -0.32(-1.11%) |
Jul 26, 2016 | 28.10 | 28.31 | 27.98 | 28.30 | 2,248,175 | +0.15(+0.53%) |
Jul 25, 2016 | 28.58 | 28.58 | 28.07 | 28.15 | 2,414,601 | -0.59(-2.06%) |
Jul 22, 2016 | 28.65 | 28.79 | 28.57 | 28.74 | 1,394,833 | +0.09(+0.31%) |
Jul 21, 2016 | 28.88 | 29.12 | 28.58 | 28.65 | 1,627,220 | -0.27(-0.93%) |
Jul 20, 2016 | 28.88 | 29.07 | 28.64 | 28.92 | 2,158,873 | -0.03(-0.10%) |
Jul 19, 2016 | 29.05 | 29.11 | 28.88 | 28.95 | 695,669 | -0.20(-0.67%) |
Jul 18, 2016 | 29.03 | 29.16 | 28.86 | 29.15 | 972,930 | -0.01(-0.03%) |
Jul 15, 2016 | 29.39 | 29.39 | 29.04 | 29.15 | 1,352,449 | -0.01(-0.05%) |
Jul 14, 2016 | 29.10 | 29.31 | 29.08 | 29.17 | 1,745,612 | +0.13(+0.46%) |
Jul 13, 2016 | 29.19 | 29.34 | 28.76 | 29.03 | 2,409,382 | -0.25(-0.85%) |
Jul 12, 2016 | 28.97 | 29.39 | 28.94 | 29.28 | 2,004,637 | +0.72(+2.52%) |
Jul 11, 2016 | 28.62 | 28.79 | 28.55 | 28.56 | 1,496,802 | +0.02(+0.08%) |
Jul 08, 2016 | 28.46 | 28.61 | 28.16 | 28.54 | 1,790,997 | +0.38(+1.36%) |
Jul 07, 2016 | 28.61 | 28.78 | 27.98 | 28.16 | 4,551,488 | -0.32(-1.11%) |
Jul 06, 2016 | 28.19 | 28.49 | 27.99 | 28.47 | 3,066,095 | +0.15(+0.53%) |
Jul 05, 2016 | 28.55 | 28.63 | 28.03 | 28.32 | 3,347,706 | -0.61(-2.10%) |