Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.11 | 30.28 | 30.06 | 30.15 | 3,260,134 | +0.11(+0.37%) |
Sep 29, 2016 | 30.18 | 30.22 | 29.95 | 30.04 | 2,782,056 | -0.14(-0.46%) |
Sep 28, 2016 | 30.06 | 30.20 | 29.93 | 30.18 | 3,676,443 | +0.22(+0.74%) |
Sep 27, 2016 | 29.71 | 29.96 | 29.52 | 29.96 | 5,516,132 | +0.21(+0.72%) |
Sep 26, 2016 | 29.85 | 29.95 | 29.72 | 29.74 | 2,832,613 | -0.18(-0.59%) |
Sep 23, 2016 | 30.43 | 30.43 | 29.91 | 29.92 | 2,612,871 | -0.59(-1.92%) |
Sep 22, 2016 | 30.18 | 30.55 | 30.18 | 30.51 | 2,397,986 | +0.36(+1.20%) |
Sep 21, 2016 | 29.86 | 30.18 | 29.76 | 30.14 | 2,472,580 | +0.36(+1.20%) |
Sep 20, 2016 | 30.24 | 30.27 | 29.78 | 29.79 | 5,645,105 | +0.17(+0.58%) |
Sep 19, 2016 | 29.28 | 29.64 | 29.25 | 29.61 | 3,455,620 | +0.38(+1.29%) |
Sep 16, 2016 | 29.06 | 29.26 | 28.96 | 29.24 | 4,020,262 | +0.07(+0.25%) |
Sep 15, 2016 | 28.70 | 29.26 | 28.69 | 29.16 | 2,446,954 | +0.47(+1.63%) |
Sep 14, 2016 | 28.59 | 28.73 | 28.51 | 28.69 | 1,871,553 | +0.08(+0.28%) |
Sep 13, 2016 | 28.62 | 28.88 | 28.52 | 28.62 | 2,423,232 | -0.26(-0.90%) |
Sep 12, 2016 | 28.34 | 28.95 | 28.32 | 28.88 | 3,009,842 | +0.41(+1.44%) |
Sep 09, 2016 | 28.87 | 29.00 | 28.46 | 28.47 | 4,427,617 | -0.68(-2.33%) |
Sep 08, 2016 | 29.00 | 29.24 | 28.99 | 29.14 | 3,859,151 | +0.01(+0.03%) |
Sep 07, 2016 | 29.17 | 29.23 | 28.97 | 29.14 | 2,947,489 | +0.10(+0.34%) |
Sep 06, 2016 | 29.01 | 29.17 | 28.94 | 29.04 | 2,116,260 | +0.04(+0.13%) |
Sep 02, 2016 | 28.95 | 29.00 | 29.00 | 29.00 | 1,713,749 | +0.12(+0.40%) |
Sep 01, 2016 | 28.81 | 28.93 | 28.66 | 28.89 | 2,277,137 | +0.01(+0.03%) |
Aug 31, 2016 | 28.78 | 28.94 | 28.74 | 28.88 | 2,704,047 | +0.02(+0.06%) |
Aug 30, 2016 | 28.77 | 28.91 | 28.73 | 28.86 | 2,684,819 | +0.09(+0.31%) |
Aug 29, 2016 | 28.50 | 28.92 | 28.46 | 28.77 | 2,608,306 | +0.26(+0.93%) |
Aug 26, 2016 | 28.58 | 28.86 | 28.31 | 28.51 | 2,625,144 | +0.03(+0.11%) |
Aug 25, 2016 | 28.39 | 28.51 | 28.27 | 28.47 | 1,198,332 | +0.00(+0.02%) |
Aug 24, 2016 | 28.48 | 28.67 | 28.41 | 28.47 | 1,934,446 | -0.02(-0.08%) |
Aug 23, 2016 | 28.62 | 28.64 | 28.47 | 28.49 | 1,598,176 | -0.01(-0.03%) |
Aug 22, 2016 | 28.27 | 28.51 | 28.22 | 28.50 | 1,918,875 | +0.14(+0.51%) |
Aug 19, 2016 | 27.97 | 28.43 | 27.94 | 28.36 | 2,580,725 | +0.32(+1.12%) |
Aug 18, 2016 | 27.76 | 28.13 | 27.76 | 28.04 | 5,155,348 | +0.25(+0.92%) |
Aug 17, 2016 | 27.79 | 27.82 | 27.61 | 27.79 | 1,454,566 | +0.06(+0.20%) |
Aug 16, 2016 | 27.97 | 28.13 | 27.73 | 27.73 | 2,011,327 | -0.32(-1.12%) |
Aug 15, 2016 | 28.04 | 28.17 | 27.98 | 28.05 | 2,957,748 | +0.06(+0.20%) |
Aug 12, 2016 | 27.94 | 28.04 | 27.90 | 27.99 | 1,651,483 | +0.01(+0.03%) |
Aug 11, 2016 | 27.91 | 28.04 | 27.84 | 27.98 | 1,846,691 | +0.13(+0.45%) |
Aug 10, 2016 | 27.88 | 27.93 | 27.71 | 27.86 | 1,629,397 | -0.02(-0.07%) |
Aug 09, 2016 | 27.81 | 27.89 | 27.75 | 27.88 | 1,194,159 | +0.12(+0.42%) |
Aug 08, 2016 | 27.74 | 27.85 | 27.69 | 27.76 | 1,364,616 | -0.01(-0.03%) |
Aug 05, 2016 | 27.51 | 27.77 | 27.51 | 27.77 | 1,760,663 | +0.33(+1.22%) |
Aug 04, 2016 | 27.35 | 27.58 | 27.30 | 27.43 | 1,901,893 | +0.08(+0.29%) |
Aug 03, 2016 | 27.24 | 27.38 | 27.21 | 27.36 | 1,578,188 | +0.14(+0.53%) |
Aug 02, 2016 | 27.46 | 27.55 | 27.14 | 27.21 | 2,428,781 | -0.34(-1.23%) |
Aug 01, 2016 | 27.56 | 27.68 | 27.49 | 27.55 | 2,337,861 | -0.03(-0.12%) |
Jul 29, 2016 | 27.41 | 27.62 | 27.33 | 27.58 | 3,032,512 | +0.16(+0.59%) |
Jul 28, 2016 | 27.33 | 27.47 | 27.05 | 27.42 | 3,099,232 | +0.02(+0.07%) |
Jul 27, 2016 | 27.65 | 27.70 | 27.08 | 27.40 | 3,603,008 | -0.13(-0.45%) |
Jul 26, 2016 | 27.19 | 27.55 | 27.14 | 27.53 | 3,513,834 | +0.35(+1.28%) |
Jul 25, 2016 | 27.37 | 27.38 | 27.13 | 27.18 | 2,618,250 | -0.15(-0.56%) |
Jul 22, 2016 | 27.30 | 27.42 | 27.27 | 27.33 | 3,295,573 | -0.12(-0.44%) |
Jul 21, 2016 | 27.42 | 27.64 | 27.31 | 27.45 | 3,657,373 | +0.03(+0.10%) |
Jul 20, 2016 | 27.16 | 28.04 | 27.04 | 27.43 | 5,809,201 | +0.29(+1.06%) |
Jul 19, 2016 | 27.29 | 27.37 | 27.05 | 27.14 | 2,682,533 | -0.24(-0.88%) |
Jul 18, 2016 | 27.43 | 27.56 | 27.34 | 27.38 | 2,292,432 | -0.00(-0.02%) |
Jul 15, 2016 | 27.19 | 27.45 | 27.11 | 27.38 | 2,767,800 | +0.32(+1.18%) |
Jul 14, 2016 | 27.11 | 27.32 | 26.98 | 27.06 | 2,284,591 | +0.19(+0.69%) |
Jul 13, 2016 | 26.86 | 26.92 | 26.63 | 26.88 | 2,090,496 | +0.13(+0.50%) |
Jul 12, 2016 | 26.85 | 26.86 | 26.62 | 26.74 | 2,741,108 | +0.06(+0.24%) |
Jul 11, 2016 | 26.63 | 26.82 | 26.59 | 26.68 | 2,368,539 | +0.10(+0.37%) |
Jul 08, 2016 | 26.27 | 26.67 | 26.00 | 26.58 | 3,011,106 | +0.58(+2.23%) |
Jul 07, 2016 | 25.97 | 26.28 | 25.93 | 26.00 | 2,563,620 | +0.03(+0.13%) |
Jul 06, 2016 | 25.77 | 25.98 | 25.66 | 25.97 | 2,980,921 | +0.03(+0.12%) |
Jul 05, 2016 | 26.32 | 26.34 | 25.81 | 25.94 | 2,529,569 | -0.59(-2.24%) |