Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.31 | 27.66 | 27.26 | 27.51 | 1,931,237 | +0.19(+0.68%) |
Sep 29, 2016 | 27.35 | 27.61 | 27.13 | 27.33 | 2,414,900 | -0.03(-0.11%) |
Sep 28, 2016 | 26.53 | 27.38 | 26.51 | 27.36 | 2,993,959 | +0.93(+3.53%) |
Sep 27, 2016 | 25.88 | 26.50 | 25.80 | 26.42 | 2,925,049 | +0.42(+1.63%) |
Sep 26, 2016 | 25.68 | 26.24 | 25.59 | 26.00 | 2,047,578 | +0.24(+0.92%) |
Sep 23, 2016 | 25.67 | 26.10 | 25.57 | 25.76 | 2,221,056 | +0.27(+1.04%) |
Sep 22, 2016 | 25.46 | 25.62 | 25.22 | 25.50 | 1,642,010 | +0.23(+0.89%) |
Sep 21, 2016 | 24.59 | 25.31 | 24.46 | 25.27 | 2,475,108 | +0.82(+3.34%) |
Sep 20, 2016 | 25.06 | 25.06 | 24.40 | 24.46 | 1,832,938 | -0.52(-2.09%) |
Sep 19, 2016 | 24.70 | 25.11 | 24.68 | 24.98 | 1,526,376 | +0.47(+1.93%) |
Sep 16, 2016 | 24.36 | 24.53 | 24.07 | 24.51 | 2,873,617 | -0.01(-0.04%) |
Sep 15, 2016 | 24.35 | 24.58 | 24.23 | 24.52 | 1,352,818 | +0.27(+1.09%) |
Sep 14, 2016 | 24.45 | 24.54 | 24.17 | 24.25 | 1,291,804 | -0.20(-0.80%) |
Sep 13, 2016 | 24.67 | 24.82 | 24.29 | 24.45 | 2,226,779 | -0.43(-1.74%) |
Sep 12, 2016 | 24.66 | 24.98 | 24.63 | 24.88 | 2,763,561 | -0.01(-0.04%) |
Sep 09, 2016 | 25.47 | 25.47 | 24.85 | 24.89 | 2,507,240 | -0.78(-3.03%) |
Sep 08, 2016 | 25.63 | 25.76 | 25.59 | 25.67 | 1,247,295 | +0.10(+0.38%) |
Sep 07, 2016 | 25.71 | 25.74 | 25.44 | 25.57 | 1,852,677 | -0.21(-0.80%) |
Sep 06, 2016 | 25.85 | 25.94 | 25.71 | 25.77 | 1,678,014 | +0.06(+0.23%) |
Sep 02, 2016 | 25.50 | 25.71 | 25.71 | 25.71 | 1,686,214 | +0.41(+1.63%) |
Sep 01, 2016 | 25.23 | 25.32 | 24.79 | 25.30 | 1,663,145 | +0.01(+0.04%) |
Aug 31, 2016 | 25.39 | 25.46 | 25.14 | 25.29 | 1,666,732 | -0.22(-0.85%) |
Aug 30, 2016 | 25.74 | 25.76 | 25.43 | 25.51 | 1,289,108 | -0.17(-0.65%) |
Aug 29, 2016 | 25.57 | 25.78 | 25.55 | 25.68 | 1,375,137 | +0.12(+0.46%) |
Aug 26, 2016 | 25.87 | 25.98 | 25.49 | 25.56 | 1,811,007 | -0.22(-0.84%) |
Aug 25, 2016 | 25.81 | 26.00 | 25.64 | 25.77 | 1,457,612 | -0.06(-0.23%) |
Aug 24, 2016 | 25.87 | 26.06 | 25.69 | 25.83 | 2,711,839 | -0.08(-0.30%) |
Aug 23, 2016 | 25.66 | 25.92 | 25.58 | 25.91 | 1,621,190 | +0.35(+1.38%) |
Aug 22, 2016 | 25.38 | 25.58 | 25.25 | 25.56 | 3,117,420 | +0.06(+0.23%) |
Aug 19, 2016 | 25.52 | 25.66 | 25.42 | 25.50 | 2,135,917 | -0.20(-0.77%) |
Aug 18, 2016 | 25.06 | 25.73 | 25.04 | 25.69 | 3,901,636 | +0.69(+2.75%) |
Aug 17, 2016 | 24.91 | 25.03 | 24.76 | 25.01 | 1,736,073 | +0.05(+0.20%) |
Aug 16, 2016 | 24.90 | 25.04 | 24.85 | 24.96 | 1,463,616 | +0.01(+0.04%) |
Aug 15, 2016 | 24.51 | 25.00 | 24.49 | 24.95 | 1,416,756 | +0.47(+1.93%) |
Aug 12, 2016 | 24.66 | 24.82 | 24.24 | 24.48 | 2,054,768 | -0.17(-0.68%) |
Aug 11, 2016 | 24.35 | 24.86 | 24.35 | 24.64 | 2,081,449 | +0.33(+1.37%) |
Aug 10, 2016 | 24.46 | 24.56 | 24.22 | 24.31 | 1,531,355 | -0.06(-0.24%) |
Aug 09, 2016 | 24.29 | 24.65 | 24.29 | 24.37 | 1,519,462 | +0.15(+0.61%) |
Aug 08, 2016 | 24.52 | 24.74 | 24.16 | 24.22 | 1,796,836 | -0.21(-0.84%) |
Aug 05, 2016 | 23.20 | 24.50 | 23.20 | 24.43 | 4,003,366 | +1.38(+5.97%) |
Aug 04, 2016 | 24.00 | 24.19 | 22.82 | 23.05 | 5,969,373 | -1.94(-7.75%) |
Aug 03, 2016 | 24.73 | 25.03 | 24.59 | 24.99 | 2,293,980 | +0.25(+0.99%) |
Aug 02, 2016 | 24.93 | 25.03 | 24.50 | 24.74 | 2,933,465 | -0.22(-0.87%) |
Aug 01, 2016 | 25.15 | 25.35 | 24.87 | 24.96 | 1,877,287 | -0.21(-0.82%) |
Jul 29, 2016 | 25.13 | 25.28 | 24.83 | 25.16 | 1,160,216 | +0.03(+0.12%) |
Jul 28, 2016 | 25.34 | 25.48 | 25.06 | 25.13 | 1,181,082 | -0.27(-1.04%) |
Jul 27, 2016 | 25.32 | 25.53 | 25.28 | 25.40 | 1,790,300 | +0.08(+0.31%) |
Jul 26, 2016 | 25.04 | 25.34 | 25.04 | 25.32 | 1,457,447 | +0.33(+1.34%) |
Jul 25, 2016 | 24.87 | 25.04 | 24.71 | 24.99 | 1,349,116 | +0.02(+0.08%) |
Jul 22, 2016 | 24.90 | 24.99 | 24.72 | 24.97 | 1,211,607 | -0.02(-0.08%) |
Jul 21, 2016 | 25.08 | 25.31 | 24.97 | 24.99 | 1,212,138 | -0.13(-0.51%) |
Jul 20, 2016 | 25.00 | 25.17 | 24.67 | 25.11 | 1,530,289 | +0.09(+0.35%) |
Jul 19, 2016 | 25.21 | 25.25 | 24.94 | 25.03 | 1,296,875 | -0.22(-0.86%) |
Jul 18, 2016 | 24.96 | 25.32 | 24.90 | 25.24 | 1,619,660 | +0.22(+0.86%) |
Jul 15, 2016 | 25.03 | 25.13 | 24.85 | 25.03 | 2,559,958 | +0.10(+0.39%) |
Jul 14, 2016 | 25.24 | 25.33 | 24.89 | 24.93 | 1,860,519 | -0.07(-0.28%) |
Jul 13, 2016 | 25.01 | 25.06 | 24.66 | 25.00 | 2,527,205 | +0.04(+0.16%) |
Jul 12, 2016 | 24.48 | 25.04 | 24.44 | 24.96 | 2,610,595 | +0.71(+2.92%) |
Jul 11, 2016 | 24.07 | 24.40 | 24.06 | 24.25 | 1,644,989 | +0.30(+1.27%) |
Jul 08, 2016 | 23.50 | 24.01 | 23.26 | 23.95 | 1,930,851 | +0.69(+2.96%) |
Jul 07, 2016 | 23.13 | 23.53 | 23.12 | 23.26 | 2,212,134 | +0.20(+0.85%) |
Jul 06, 2016 | 22.53 | 23.10 | 22.41 | 23.06 | 2,264,831 | +0.41(+1.82%) |
Jul 05, 2016 | 22.64 | 22.77 | 22.20 | 22.65 | 2,017,364 | -0.13(-0.56%) |