Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.05 | 29.40 | 28.87 | 29.23 | 1,904,055 | +0.37(+1.27%) |
Sep 29, 2016 | 28.84 | 29.16 | 28.60 | 28.87 | 3,096,290 | +0.00(+0.00%) |
Sep 28, 2016 | 27.76 | 28.90 | 27.56 | 28.87 | 3,578,382 | +1.24(+4.48%) |
Sep 27, 2016 | 27.55 | 27.68 | 27.32 | 27.63 | 1,233,162 | -0.16(-0.57%) |
Sep 26, 2016 | 27.99 | 28.15 | 27.77 | 27.79 | 1,236,749 | -0.12(-0.42%) |
Sep 23, 2016 | 28.18 | 28.41 | 27.76 | 27.91 | 1,676,432 | -0.38(-1.34%) |
Sep 22, 2016 | 28.56 | 28.64 | 28.26 | 28.29 | 1,002,129 | +0.08(+0.29%) |
Sep 21, 2016 | 27.88 | 28.22 | 27.79 | 28.20 | 1,674,297 | +0.61(+2.22%) |
Sep 20, 2016 | 27.85 | 27.97 | 27.59 | 27.59 | 1,585,424 | -0.25(-0.91%) |
Sep 19, 2016 | 28.12 | 28.14 | 27.83 | 27.85 | 1,368,768 | -0.01(-0.05%) |
Sep 16, 2016 | 27.76 | 27.95 | 27.73 | 27.86 | 1,226,522 | -0.23(-0.82%) |
Sep 15, 2016 | 27.91 | 28.29 | 27.82 | 28.09 | 1,561,194 | +0.31(+1.13%) |
Sep 14, 2016 | 28.05 | 28.40 | 27.70 | 27.78 | 2,776,863 | -0.34(-1.19%) |
Sep 13, 2016 | 28.60 | 28.60 | 28.04 | 28.11 | 3,761,250 | -0.86(-2.96%) |
Sep 12, 2016 | 28.49 | 29.10 | 28.46 | 28.97 | 2,592,564 | +0.27(+0.93%) |
Sep 09, 2016 | 29.32 | 29.38 | 28.70 | 28.70 | 2,039,883 | -0.89(-3.00%) |
Sep 08, 2016 | 29.25 | 29.63 | 29.10 | 29.59 | 1,710,040 | +0.51(+1.74%) |
Sep 07, 2016 | 29.04 | 29.13 | 28.93 | 29.08 | 1,585,621 | +0.12(+0.41%) |
Sep 06, 2016 | 28.61 | 28.98 | 28.58 | 28.96 | 1,682,769 | +0.42(+1.46%) |
Sep 02, 2016 | 28.46 | 28.55 | 28.55 | 28.55 | 999,155 | +0.31(+1.08%) |
Sep 01, 2016 | 28.20 | 28.31 | 28.02 | 28.24 | 1,321,064 | -0.07(-0.24%) |
Aug 31, 2016 | 28.58 | 28.62 | 28.16 | 28.31 | 2,014,297 | -0.43(-1.50%) |
Aug 30, 2016 | 28.89 | 29.03 | 28.64 | 28.74 | 794,475 | -0.12(-0.41%) |
Aug 29, 2016 | 28.57 | 28.88 | 28.57 | 28.86 | 650,754 | +0.20(+0.70%) |
Aug 26, 2016 | 28.77 | 29.04 | 28.54 | 28.66 | 2,017,293 | -0.10(-0.34%) |
Aug 25, 2016 | 28.81 | 28.89 | 28.66 | 28.75 | 909,360 | -0.07(-0.26%) |
Aug 24, 2016 | 28.82 | 28.97 | 28.75 | 28.83 | 1,216,335 | -0.10(-0.36%) |
Aug 23, 2016 | 28.78 | 29.02 | 28.68 | 28.93 | 1,190,094 | +0.14(+0.49%) |
Aug 22, 2016 | 28.81 | 28.88 | 28.61 | 28.79 | 1,433,944 | -0.30(-1.02%) |
Aug 19, 2016 | 29.24 | 29.25 | 28.98 | 29.09 | 1,109,531 | -0.23(-0.79%) |
Aug 18, 2016 | 28.88 | 29.33 | 28.86 | 29.32 | 1,289,749 | +0.54(+1.89%) |
Aug 17, 2016 | 28.57 | 28.80 | 28.52 | 28.78 | 1,879,354 | +0.07(+0.23%) |
Aug 16, 2016 | 28.69 | 28.79 | 28.44 | 28.71 | 1,051,249 | +0.04(+0.16%) |
Aug 15, 2016 | 28.58 | 28.73 | 28.52 | 28.67 | 1,030,071 | +0.23(+0.81%) |
Aug 12, 2016 | 28.33 | 28.52 | 28.24 | 28.43 | 1,064,908 | +0.16(+0.55%) |
Aug 11, 2016 | 27.99 | 28.39 | 27.93 | 28.28 | 1,278,541 | +0.40(+1.44%) |
Aug 10, 2016 | 28.27 | 28.33 | 27.83 | 27.88 | 1,875,802 | -0.35(-1.24%) |
Aug 09, 2016 | 28.46 | 28.46 | 28.12 | 28.23 | 1,739,522 | -0.17(-0.60%) |
Aug 08, 2016 | 28.02 | 28.55 | 28.02 | 28.40 | 1,911,779 | +0.40(+1.44%) |
Aug 05, 2016 | 27.80 | 28.02 | 27.72 | 27.99 | 1,395,331 | +0.25(+0.89%) |
Aug 04, 2016 | 27.69 | 27.93 | 27.60 | 27.75 | 1,336,546 | -0.04(-0.16%) |
Aug 03, 2016 | 27.26 | 27.79 | 27.17 | 27.79 | 2,208,624 | +0.54(+2.00%) |
Aug 02, 2016 | 27.19 | 27.41 | 26.79 | 27.25 | 2,665,773 | +0.22(+0.80%) |
Aug 01, 2016 | 27.64 | 27.74 | 26.94 | 27.03 | 6,166,064 | -0.94(-3.36%) |
Jul 29, 2016 | 27.41 | 28.01 | 27.28 | 27.97 | 2,192,152 | +0.20(+0.72%) |
Jul 28, 2016 | 27.76 | 27.92 | 27.59 | 27.77 | 2,391,096 | -0.04(-0.13%) |
Jul 27, 2016 | 28.15 | 28.34 | 27.70 | 27.81 | 2,578,134 | -0.31(-1.11%) |
Jul 26, 2016 | 27.92 | 28.14 | 27.80 | 28.12 | 2,262,447 | +0.15(+0.53%) |
Jul 25, 2016 | 28.40 | 28.40 | 27.89 | 27.97 | 2,429,930 | -0.59(-2.06%) |
Jul 22, 2016 | 28.47 | 28.61 | 28.39 | 28.56 | 1,403,688 | +0.09(+0.31%) |
Jul 21, 2016 | 28.70 | 28.93 | 28.40 | 28.47 | 1,637,550 | -0.27(-0.93%) |
Jul 20, 2016 | 28.70 | 28.89 | 28.46 | 28.74 | 2,172,578 | -0.03(-0.10%) |
Jul 19, 2016 | 28.87 | 28.93 | 28.70 | 28.77 | 700,085 | -0.19(-0.67%) |
Jul 18, 2016 | 28.85 | 28.98 | 28.68 | 28.96 | 979,106 | -0.01(-0.03%) |
Jul 15, 2016 | 29.20 | 29.20 | 28.85 | 28.97 | 1,361,034 | -0.02(-0.05%) |
Jul 14, 2016 | 28.92 | 29.13 | 28.90 | 28.99 | 1,756,693 | +0.13(+0.47%) |
Jul 13, 2016 | 29.01 | 29.16 | 28.58 | 28.85 | 2,424,677 | -0.25(-0.85%) |
Jul 12, 2016 | 28.78 | 29.20 | 28.76 | 29.10 | 2,017,363 | +0.72(+2.52%) |
Jul 11, 2016 | 28.44 | 28.61 | 28.37 | 28.38 | 1,506,304 | +0.02(+0.08%) |
Jul 08, 2016 | 28.28 | 28.43 | 27.98 | 28.36 | 1,802,367 | +0.38(+1.36%) |
Jul 07, 2016 | 28.43 | 28.60 | 27.80 | 27.98 | 4,580,382 | -0.31(-1.11%) |
Jul 06, 2016 | 28.02 | 28.31 | 27.82 | 28.29 | 3,085,560 | +0.15(+0.53%) |
Jul 05, 2016 | 28.37 | 28.45 | 27.85 | 28.14 | 3,368,958 | -0.60(-2.10%) |