Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.87 | 28.07 | 27.87 | 28.02 | 692,896 | +0.31(+1.12%) |
Sep 29, 2016 | 27.95 | 27.98 | 27.63 | 27.71 | 739,117 | -0.46(-1.65%) |
Sep 28, 2016 | 28.06 | 28.18 | 27.89 | 28.17 | 545,207 | +0.09(+0.34%) |
Sep 27, 2016 | 27.88 | 28.10 | 27.88 | 28.08 | 554,665 | +0.21(+0.77%) |
Sep 26, 2016 | 27.87 | 27.91 | 27.82 | 27.86 | 885,344 | +0.00(+0.00%) |
Sep 23, 2016 | 27.87 | 27.93 | 27.83 | 27.86 | 482,877 | -0.11(-0.41%) |
Sep 22, 2016 | 28.03 | 28.08 | 27.93 | 27.98 | 851,292 | +0.32(+1.14%) |
Sep 21, 2016 | 27.49 | 27.71 | 27.38 | 27.66 | 1,744,810 | +0.24(+0.86%) |
Sep 20, 2016 | 27.46 | 27.51 | 27.39 | 27.42 | 507,644 | +0.12(+0.44%) |
Sep 19, 2016 | 27.32 | 27.41 | 27.27 | 27.30 | 496,222 | +0.21(+0.79%) |
Sep 16, 2016 | 27.06 | 27.16 | 27.03 | 27.09 | 698,752 | -0.30(-1.11%) |
Sep 15, 2016 | 27.20 | 27.44 | 27.15 | 27.39 | 552,074 | +0.17(+0.61%) |
Sep 14, 2016 | 27.25 | 27.37 | 27.20 | 27.22 | 618,619 | -0.05(-0.17%) |
Sep 13, 2016 | 27.50 | 27.54 | 27.18 | 27.27 | 944,890 | -0.58(-2.08%) |
Sep 12, 2016 | 27.48 | 27.88 | 27.46 | 27.85 | 841,656 | +0.13(+0.48%) |
Sep 09, 2016 | 28.05 | 28.10 | 27.72 | 27.72 | 853,233 | -0.73(-2.55%) |
Sep 08, 2016 | 28.56 | 28.61 | 28.44 | 28.44 | 2,122,012 | -0.07(-0.26%) |
Sep 07, 2016 | 28.73 | 28.73 | 28.49 | 28.52 | 697,709 | -0.17(-0.58%) |
Sep 06, 2016 | 28.41 | 28.69 | 28.41 | 28.68 | 895,819 | +0.42(+1.48%) |
Sep 02, 2016 | 28.34 | 28.26 | 28.26 | 28.26 | 449,078 | +0.03(+0.12%) |
Sep 01, 2016 | 28.06 | 28.23 | 28.06 | 28.23 | 483,760 | +0.26(+0.93%) |
Aug 31, 2016 | 27.97 | 28.02 | 27.90 | 27.97 | 799,232 | -0.05(-0.17%) |
Aug 30, 2016 | 28.07 | 28.15 | 27.99 | 28.02 | 557,014 | -0.15(-0.52%) |
Aug 29, 2016 | 28.06 | 28.18 | 28.05 | 28.16 | 449,349 | +0.02(+0.07%) |
Aug 26, 2016 | 28.48 | 28.65 | 28.06 | 28.14 | 1,116,040 | -0.32(-1.12%) |
Aug 25, 2016 | 28.44 | 28.50 | 28.44 | 28.46 | 830,672 | +0.01(+0.05%) |
Aug 24, 2016 | 28.55 | 28.55 | 28.44 | 28.45 | 2,367,403 | -0.11(-0.37%) |
Aug 23, 2016 | 28.68 | 28.73 | 28.56 | 28.56 | 3,470,990 | +0.19(+0.66%) |
Aug 22, 2016 | 28.29 | 28.41 | 28.24 | 28.37 | 1,941,022 | -0.06(-0.21%) |
Aug 19, 2016 | 28.33 | 28.43 | 28.28 | 28.43 | 382,111 | -0.20(-0.70%) |
Aug 18, 2016 | 28.52 | 28.64 | 28.50 | 28.63 | 730,298 | +0.11(+0.37%) |
Aug 17, 2016 | 28.42 | 28.58 | 28.34 | 28.52 | 325,719 | -0.01(-0.02%) |
Aug 16, 2016 | 28.58 | 28.58 | 28.49 | 28.53 | 316,122 | -0.07(-0.26%) |
Aug 15, 2016 | 28.60 | 28.69 | 28.60 | 28.60 | 576,074 | +0.11(+0.40%) |
Aug 12, 2016 | 28.56 | 28.58 | 28.44 | 28.49 | 524,658 | -0.05(-0.19%) |
Aug 11, 2016 | 28.54 | 28.59 | 28.52 | 28.54 | 436,337 | +0.01(+0.02%) |
Aug 10, 2016 | 28.61 | 28.67 | 28.54 | 28.54 | 784,541 | +0.12(+0.42%) |
Aug 09, 2016 | 28.33 | 28.51 | 28.33 | 28.42 | 807,109 | -0.07(-0.23%) |
Aug 08, 2016 | 28.44 | 28.48 | 28.37 | 28.48 | 1,666,667 | +0.07(+0.23%) |
Aug 05, 2016 | 28.40 | 28.44 | 28.34 | 28.42 | 587,955 | +0.07(+0.23%) |
Aug 04, 2016 | 28.25 | 28.39 | 28.25 | 28.35 | 724,951 | +0.20(+0.71%) |
Aug 03, 2016 | 28.06 | 28.15 | 28.02 | 28.15 | 844,344 | -0.23(-0.82%) |
Aug 02, 2016 | 28.43 | 28.45 | 28.28 | 28.38 | 716,509 | -0.03(-0.09%) |
Aug 01, 2016 | 28.54 | 28.54 | 28.39 | 28.41 | 640,394 | -0.17(-0.58%) |
Jul 29, 2016 | 28.45 | 28.61 | 28.39 | 28.58 | 779,281 | +0.19(+0.68%) |
Jul 28, 2016 | 28.36 | 28.41 | 28.30 | 28.38 | 745,729 | +0.14(+0.49%) |
Jul 27, 2016 | 28.21 | 28.29 | 28.00 | 28.24 | 662,397 | -0.01(-0.02%) |
Jul 26, 2016 | 28.31 | 28.36 | 28.18 | 28.25 | 509,287 | +0.15(+0.55%) |
Jul 25, 2016 | 28.07 | 28.10 | 28.00 | 28.10 | 403,541 | +0.10(+0.36%) |
Jul 22, 2016 | 28.01 | 28.05 | 27.96 | 28.00 | 488,781 | -0.02(-0.07%) |
Jul 21, 2016 | 28.01 | 28.09 | 27.94 | 28.02 | 1,597,829 | -0.05(-0.19%) |
Jul 20, 2016 | 28.06 | 28.12 | 28.01 | 28.07 | 402,360 | +0.29(+1.05%) |
Jul 19, 2016 | 27.75 | 27.78 | 27.71 | 27.78 | 359,220 | -0.08(-0.29%) |
Jul 18, 2016 | 27.82 | 27.90 | 27.76 | 27.86 | 510,493 | +0.09(+0.31%) |
Jul 15, 2016 | 27.82 | 27.82 | 27.70 | 27.77 | 772,378 | -0.31(-1.11%) |
Jul 14, 2016 | 28.00 | 28.14 | 28.00 | 28.08 | 508,782 | +0.17(+0.62%) |
Jul 13, 2016 | 27.96 | 28.01 | 27.88 | 27.91 | 800,629 | -0.06(-0.21%) |
Jul 12, 2016 | 27.97 | 28.10 | 27.92 | 27.97 | 818,334 | +0.26(+0.94%) |
Jul 11, 2016 | 27.65 | 27.79 | 27.65 | 27.71 | 729,082 | +0.36(+1.31%) |
Jul 08, 2016 | 27.17 | 27.38 | 26.90 | 27.35 | 889,309 | +0.45(+1.68%) |
Jul 07, 2016 | 27.02 | 27.12 | 26.87 | 26.90 | 1,789,295 | -0.07(-0.27%) |
Jul 06, 2016 | 26.78 | 26.98 | 26.65 | 26.97 | 1,477,635 | -0.04(-0.15%) |
Jul 05, 2016 | 27.12 | 27.24 | 26.96 | 27.01 | 1,348,423 | -0.60(-2.17%) |